Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.75 | 33.83 | 33.58 | 33.72 | 12,725 | -0.08(-0.24%) |
Jun 27, 2013 | 33.80 | 33.90 | 33.69 | 33.80 | 24,398 | +0.31(+0.92%) |
Jun 26, 2013 | 33.37 | 33.59 | 33.28 | 33.49 | 47,825 | +0.32(+0.96%) |
Jun 25, 2013 | 32.93 | 33.22 | 32.85 | 33.17 | 17,139 | +0.51(+1.57%) |
Jun 24, 2013 | 32.73 | 32.84 | 32.19 | 32.66 | 68,734 | -0.41(-1.24%) |
Jun 21, 2013 | 33.30 | 33.34 | 32.62 | 33.07 | 52,990 | +0.02(+0.05%) |
Jun 20, 2013 | 33.92 | 34.00 | 32.94 | 33.05 | 33,727 | -1.34(-3.91%) |
Jun 19, 2013 | 34.40 | 34.53 | 34.24 | 34.40 | 21,966 | +0.00(+0.00%) |
Jun 18, 2013 | 34.28 | 34.45 | 34.24 | 34.40 | 56,980 | +0.17(+0.49%) |
Jun 17, 2013 | 34.38 | 34.39 | 34.12 | 34.23 | 38,795 | +0.21(+0.63%) |
Jun 14, 2013 | 34.04 | 34.16 | 33.93 | 34.01 | 16,798 | +0.04(+0.11%) |
Jun 13, 2013 | 33.48 | 33.98 | 33.40 | 33.98 | 10,721 | +0.36(+1.08%) |
Jun 12, 2013 | 34.19 | 34.19 | 33.50 | 33.61 | 13,259 | -0.32(-0.94%) |
Jun 11, 2013 | 34.21 | 34.21 | 33.89 | 33.93 | 44,375 | -0.41(-1.19%) |
Jun 10, 2013 | 34.43 | 34.52 | 34.25 | 34.34 | 25,482 | +0.03(+0.08%) |
Jun 07, 2013 | 33.94 | 34.31 | 33.78 | 34.31 | 19,846 | +0.66(+1.97%) |
Jun 06, 2013 | 33.34 | 33.65 | 33.25 | 33.65 | 29,957 | +0.25(+0.75%) |
Jun 05, 2013 | 33.79 | 33.79 | 33.26 | 33.40 | 43,709 | -0.44(-1.30%) |
Jun 04, 2013 | 34.04 | 34.08 | 33.59 | 33.84 | 20,953 | -0.21(-0.60%) |
Jun 03, 2013 | 34.27 | 34.27 | 33.53 | 34.04 | 26,954 | -0.13(-0.38%) |
May 31, 2013 | 34.55 | 34.65 | 34.06 | 34.17 | 11,411 | -0.45(-1.29%) |
May 30, 2013 | 34.51 | 34.76 | 34.50 | 34.62 | 33,077 | +0.23(+0.68%) |
May 29, 2013 | 34.63 | 34.63 | 34.13 | 34.39 | 13,864 | -0.41(-1.18%) |
May 28, 2013 | 34.80 | 34.96 | 34.62 | 34.80 | 19,082 | +0.49(+1.44%) |
May 24, 2013 | 34.30 | 34.37 | 34.18 | 34.30 | 26,899 | -0.15(-0.42%) |
May 23, 2013 | 34.05 | 34.54 | 33.86 | 34.45 | 18,538 | -0.08(-0.23%) |
May 22, 2013 | 34.92 | 35.26 | 34.35 | 34.53 | 39,923 | -0.40(-1.15%) |
May 21, 2013 | 34.97 | 35.10 | 34.90 | 34.93 | 35,033 | -0.07(-0.19%) |
May 20, 2013 | 34.98 | 35.16 | 34.92 | 34.99 | 21,980 | +0.00(+0.01%) |
May 17, 2013 | 34.58 | 35.03 | 34.55 | 34.99 | 35,527 | +0.61(+1.78%) |
May 16, 2013 | 34.49 | 34.70 | 34.38 | 34.38 | 26,448 | -0.07(-0.22%) |
May 15, 2013 | 34.30 | 34.66 | 34.30 | 34.45 | 37,367 | +0.60(+1.77%) |
May 13, 2013 | 33.85 | 34.00 | 33.73 | 33.85 | 27,580 | -0.06(-0.17%) |
May 10, 2013 | 33.78 | 33.93 | 33.73 | 33.91 | 37,580 | +0.09(+0.28%) |
May 09, 2013 | 33.75 | 33.94 | 33.66 | 33.82 | 17,902 | +0.10(+0.30%) |
May 08, 2013 | 33.80 | 33.80 | 33.64 | 33.72 | 27,466 | -0.17(-0.50%) |
May 07, 2013 | 33.88 | 33.97 | 33.79 | 33.88 | 23,010 | +0.11(+0.32%) |
May 06, 2013 | 33.76 | 33.86 | 33.70 | 33.78 | 38,400 | +0.14(+0.40%) |
May 03, 2013 | 33.58 | 33.74 | 33.54 | 33.64 | 19,179 | +0.45(+1.35%) |
May 02, 2013 | 33.06 | 33.24 | 33.04 | 33.19 | 16,381 | +0.43(+1.31%) |
May 01, 2013 | 33.39 | 33.39 | 32.75 | 32.76 | 34,552 | -0.57(-1.71%) |
Apr 30, 2013 | 33.26 | 33.34 | 33.14 | 33.33 | 15,117 | +0.09(+0.26%) |
Apr 29, 2013 | 33.19 | 33.33 | 33.14 | 33.24 | 12,377 | +0.18(+0.53%) |
Apr 26, 2013 | 33.07 | 33.17 | 32.94 | 33.07 | 17,686 | +0.14(+0.42%) |
Apr 25, 2013 | 32.80 | 33.13 | 32.77 | 32.93 | 26,262 | +0.23(+0.71%) |
Apr 24, 2013 | 32.71 | 32.77 | 32.66 | 32.70 | 8,776 | +0.09(+0.27%) |
Apr 23, 2013 | 32.37 | 32.66 | 32.37 | 32.61 | 12,333 | +0.44(+1.38%) |
Apr 22, 2013 | 32.04 | 32.23 | 31.88 | 32.17 | 52,299 | +0.29(+0.91%) |
Apr 19, 2013 | 31.73 | 31.95 | 31.62 | 31.88 | 37,156 | +0.29(+0.91%) |
Apr 18, 2013 | 32.04 | 32.04 | 31.53 | 31.59 | 20,546 | -0.36(-1.13%) |
Apr 17, 2013 | 32.15 | 32.15 | 31.64 | 31.95 | 11,832 | -0.43(-1.33%) |
Apr 16, 2013 | 31.99 | 32.38 | 31.90 | 32.38 | 13,217 | +0.53(+1.67%) |
Apr 15, 2013 | 32.75 | 32.75 | 31.78 | 31.85 | 22,429 | -1.08(-3.29%) |
Apr 12, 2013 | 33.05 | 33.05 | 32.69 | 32.93 | 15,851 | -0.10(-0.31%) |
Apr 11, 2013 | 33.01 | 33.20 | 32.88 | 33.03 | 42,068 | +0.11(+0.34%) |
Apr 10, 2013 | 32.65 | 32.97 | 32.62 | 32.92 | 15,462 | +0.41(+1.27%) |
Apr 09, 2013 | 32.39 | 32.63 | 32.37 | 32.51 | 14,143 | +0.15(+0.45%) |
Apr 08, 2013 | 32.10 | 32.37 | 31.97 | 32.36 | 34,717 | +0.25(+0.78%) |
Apr 05, 2013 | 31.76 | 32.11 | 31.53 | 32.11 | 12,140 | -0.09(-0.29%) |
Apr 04, 2013 | 32.06 | 32.20 | 31.91 | 32.20 | 14,294 | +0.27(+0.85%) |
Apr 03, 2013 | 32.45 | 32.45 | 31.79 | 31.93 | 57,043 | -0.46(-1.41%) |
Apr 02, 2013 | 32.92 | 32.92 | 32.35 | 32.39 | 25,037 | -0.35(-1.08%) |
Apr 01, 2013 | 32.92 | 32.93 | 32.61 | 32.74 | 82,967 | -0.16(-0.48%) |
Mar 28, 2013 | 32.82 | 32.95 | 32.72 | 32.90 | 30,741 | +0.15(+0.46%) |
Mar 27, 2013 | 32.50 | 32.80 | 32.38 | 32.75 | 14,429 | +0.11(+0.34%) |
Mar 26, 2013 | 32.44 | 32.65 | 32.44 | 32.64 | 40,817 | +0.22(+0.69%) |
Mar 25, 2013 | 32.65 | 32.66 | 32.28 | 32.42 | 16,291 | -0.04(-0.11%) |
Mar 22, 2013 | 32.38 | 32.54 | 32.37 | 32.46 | 19,620 | +0.17(+0.52%) |
Mar 21, 2013 | 32.34 | 32.50 | 32.24 | 32.29 | 34,907 | -0.23(-0.72%) |
Mar 20, 2013 | 32.37 | 32.59 | 32.32 | 32.52 | 7,797 | +0.54(+1.70%) |
Mar 19, 2013 | 32.24 | 32.27 | 31.84 | 31.98 | 10,603 | -0.16(-0.50%) |
Mar 18, 2013 | 32.01 | 32.27 | 31.89 | 32.14 | 18,377 | -0.11(-0.35%) |
Mar 15, 2013 | 32.34 | 32.37 | 32.21 | 32.25 | 41,654 | -0.16(-0.50%) |
Mar 14, 2013 | 32.35 | 32.46 | 32.28 | 32.42 | 62,491 | +0.20(+0.62%) |
Mar 13, 2013 | 32.40 | 32.40 | 32.09 | 32.22 | 11,365 | -0.18(-0.55%) |
Mar 12, 2013 | 32.42 | 32.46 | 32.18 | 32.39 | 15,394 | -0.02(-0.06%) |
Mar 11, 2013 | 32.42 | 32.44 | 32.29 | 32.41 | 17,007 | +0.00(+0.00%) |
Mar 08, 2013 | 32.36 | 32.43 | 32.22 | 32.41 | 27,603 | +0.14(+0.44%) |
Mar 07, 2013 | 32.16 | 32.27 | 32.10 | 32.27 | 23,807 | +0.08(+0.26%) |
Mar 06, 2013 | 32.36 | 32.43 | 32.17 | 32.19 | 37,632 | +0.06(+0.17%) |
Mar 05, 2013 | 32.63 | 32.63 | 32.03 | 32.13 | 50,817 | +0.22(+0.70%) |
Mar 04, 2013 | 31.71 | 31.91 | 31.47 | 31.91 | 23,719 | +0.22(+0.71%) |
Mar 01, 2013 | 31.35 | 31.69 | 31.12 | 31.69 | 12,117 | +0.21(+0.68%) |
Feb 28, 2013 | 31.43 | 31.62 | 31.34 | 31.47 | 18,003 | +0.06(+0.18%) |
Feb 27, 2013 | 30.79 | 31.50 | 30.79 | 31.41 | 60,377 | +0.61(+1.97%) |
Feb 26, 2013 | 30.74 | 30.82 | 30.35 | 30.81 | 21,312 | -0.40(-1.28%) |
Feb 22, 2013 | 31.02 | 31.21 | 30.93 | 31.21 | 54,863 | +0.34(+1.09%) |
Feb 21, 2013 | 31.24 | 31.27 | 30.69 | 30.87 | 63,887 | -0.39(-1.25%) |
Feb 20, 2013 | 32.02 | 32.02 | 31.26 | 31.27 | 62,016 | -0.69(-2.16%) |
Feb 19, 2013 | 31.79 | 31.96 | 31.75 | 31.96 | 26,871 | +0.26(+0.82%) |
Feb 15, 2013 | 31.78 | 31.80 | 31.58 | 31.69 | 13,748 | -0.00(-0.01%) |
Feb 14, 2013 | 31.56 | 31.73 | 31.56 | 31.70 | 22,073 | +0.14(+0.45%) |
Feb 13, 2013 | 31.59 | 31.60 | 31.42 | 31.55 | 28,972 | +0.07(+0.24%) |
Feb 12, 2013 | 31.43 | 31.54 | 31.41 | 31.48 | 34,687 | +0.07(+0.24%) |
Feb 11, 2013 | 31.56 | 31.56 | 31.34 | 31.41 | 42,748 | -0.12(-0.38%) |
Feb 08, 2013 | 31.36 | 31.53 | 31.36 | 31.53 | 28,235 | +0.33(+1.06%) |
Feb 07, 2013 | 31.35 | 31.35 | 30.90 | 31.19 | 24,728 | -0.04(-0.14%) |
Feb 06, 2013 | 31.04 | 31.28 | 31.04 | 31.24 | 75,147 | +0.49(+1.59%) |
Feb 04, 2013 | 31.14 | 31.16 | 30.73 | 30.75 | 46,782 | -0.55(-1.74%) |
Feb 01, 2013 | 31.38 | 31.42 | 31.21 | 31.29 | 30,594 | +0.17(+0.54%) |
Jan 31, 2013 | 30.90 | 31.22 | 30.77 | 31.13 | 41,945 | +0.22(+0.72%) |
Jan 30, 2013 | 31.19 | 31.19 | 30.90 | 30.90 | 24,777 | -0.16(-0.51%) |
Jan 29, 2013 | 31.11 | 31.12 | 30.91 | 31.06 | 120,811 | -0.11(-0.36%) |
Jan 28, 2013 | 31.13 | 31.19 | 30.91 | 31.17 | 99,936 | +0.19(+0.63%) |
Jan 25, 2013 | 30.87 | 30.99 | 30.79 | 30.98 | 47,666 | +0.27(+0.88%) |
Jan 24, 2013 | 30.59 | 30.88 | 30.59 | 30.71 | 82,338 | +0.15(+0.49%) |
Jan 23, 2013 | 30.54 | 30.65 | 30.46 | 30.56 | 38,277 | +0.08(+0.28%) |
Jan 22, 2013 | 30.37 | 30.47 | 30.26 | 30.47 | 20,124 | +0.18(+0.58%) |
Jan 18, 2013 | 30.43 | 30.43 | 30.14 | 30.30 | 19,893 | -0.01(-0.03%) |
Jan 17, 2013 | 30.21 | 30.42 | 30.17 | 30.30 | 82,927 | +0.25(+0.83%) |
Jan 16, 2013 | 30.06 | 30.10 | 29.89 | 30.06 | 60,520 | -0.05(-0.18%) |
Jan 15, 2013 | 29.95 | 30.21 | 29.95 | 30.11 | 56,594 | +0.07(+0.25%) |
Jan 14, 2013 | 30.13 | 30.18 | 29.84 | 30.03 | 29,470 | -0.04(-0.12%) |
Jan 11, 2013 | 30.05 | 30.07 | 29.93 | 30.07 | 30,393 | +0.07(+0.22%) |
Jan 10, 2013 | 29.99 | 30.05 | 29.76 | 30.01 | 55,771 | +0.14(+0.47%) |
Jan 09, 2013 | 29.78 | 29.88 | 29.70 | 29.87 | 56,578 | +0.35(+1.20%) |
Jan 08, 2013 | 29.64 | 29.67 | 29.37 | 29.51 | 116,591 | -0.15(-0.49%) |
Jan 07, 2013 | 29.61 | 29.68 | 29.49 | 29.66 | 53,564 | +0.01(+0.02%) |
Jan 04, 2013 | 29.54 | 29.69 | 29.39 | 29.65 | 77,221 | +0.26(+0.89%) |
Jan 03, 2013 | 29.38 | 29.62 | 29.35 | 29.39 | 77,603 | -0.08(-0.28%) |
Jan 02, 2013 | 29.30 | 29.48 | 29.21 | 29.48 | 80,987 | +0.66(+2.30%) |
Dec 31, 2012 | 28.37 | 28.81 | 28.02 | 28.81 | 58,992 | +0.65(+2.30%) |
Dec 28, 2012 | 28.21 | 28.28 | 28.10 | 28.16 | 11,333 | -0.14(-0.50%) |
Dec 27, 2012 | 28.37 | 28.38 | 28.02 | 28.31 | 7,144 | -0.07(-0.25%) |
Dec 26, 2012 | 28.65 | 28.65 | 28.37 | 28.37 | 2,489 | -0.23(-0.82%) |
Dec 24, 2012 | 28.63 | 28.63 | 28.53 | 28.61 | 615 | +0.14(+0.49%) |
Dec 21, 2012 | 28.37 | 28.62 | 28.28 | 28.47 | 10,194 | -0.38(-1.32%) |
Dec 20, 2012 | 28.73 | 28.85 | 28.72 | 28.85 | 4,357 | +0.07(+0.23%) |
Dec 19, 2012 | 28.88 | 28.88 | 28.76 | 28.78 | 18,009 | +0.19(+0.68%) |
Dec 18, 2012 | 28.34 | 28.67 | 28.34 | 28.59 | 3,161 | +0.47(+1.66%) |
Dec 17, 2012 | 28.02 | 28.17 | 27.98 | 28.12 | 2,369 | +0.15(+0.52%) |
Dec 14, 2012 | 28.09 | 28.09 | 27.98 | 27.98 | 640 | -0.11(-0.40%) |
Dec 13, 2012 | 28.13 | 28.33 | 28.09 | 28.09 | 6,562 | -0.19(-0.69%) |
Dec 12, 2012 | 28.27 | 28.34 | 28.23 | 28.28 | 3,226 | +0.01(+0.03%) |
Dec 11, 2012 | 28.29 | 28.36 | 28.21 | 28.27 | 9,344 | +0.01(+0.03%) |
Dec 10, 2012 | 28.09 | 28.30 | 28.09 | 28.26 | 9,201 | +0.14(+0.49%) |
Dec 07, 2012 | 28.01 | 28.13 | 28.01 | 28.13 | 3,506 | +0.19(+0.68%) |
Dec 06, 2012 | 28.03 | 28.03 | 27.91 | 27.94 | 6,504 | +0.06(+0.23%) |
Dec 05, 2012 | 28.04 | 28.04 | 27.87 | 27.87 | 6,174 | -0.09(-0.33%) |
Dec 04, 2012 | 28.04 | 28.04 | 27.79 | 27.97 | 4,668 | -0.25(-0.89%) |
Nov 30, 2012 | 28.11 | 28.22 | 27.99 | 28.22 | 5,828 | +0.04(+0.13%) |
Nov 29, 2012 | 27.86 | 28.20 | 27.86 | 28.18 | 4,299 | +0.55(+1.98%) |
Nov 28, 2012 | 27.46 | 27.73 | 27.46 | 27.63 | 2,099 | +0.07(+0.24%) |
Nov 27, 2012 | 27.52 | 27.69 | 27.52 | 27.57 | 5,486 | +0.07(+0.27%) |
Nov 26, 2012 | 27.38 | 27.54 | 27.38 | 27.49 | 3,661 | +0.11(+0.41%) |
Nov 23, 2012 | 27.27 | 27.42 | 27.27 | 27.38 | 3,836 | +0.18(+0.65%) |
Nov 21, 2012 | 27.09 | 27.21 | 27.09 | 27.21 | 877 | +0.25(+0.93%) |
Nov 20, 2012 | 26.87 | 26.95 | 26.87 | 26.95 | 5,564 | +0.08(+0.31%) |
Nov 19, 2012 | 26.56 | 26.87 | 26.56 | 26.87 | 1,947 | +0.64(+2.44%) |
Nov 16, 2012 | 25.96 | 26.28 | 25.96 | 26.23 | 2,270 | +0.30(+1.17%) |
Nov 15, 2012 | 25.91 | 26.00 | 25.90 | 25.93 | 3,181 | -0.07(-0.27%) |
Nov 14, 2012 | 26.24 | 26.24 | 26.00 | 26.00 | 2,355 | -0.13(-0.50%) |
Nov 13, 2012 | 26.24 | 26.26 | 26.13 | 26.13 | 6,347 | -0.21(-0.80%) |
Nov 12, 2012 | 26.22 | 26.34 | 26.22 | 26.34 | 2,802 | +0.06(+0.23%) |
Nov 09, 2012 | 25.96 | 26.30 | 25.96 | 26.28 | 2,690 | -0.18(-0.67%) |
Nov 08, 2012 | 26.71 | 26.77 | 26.43 | 26.45 | 4,509 | -0.34(-1.28%) |
Nov 07, 2012 | 26.99 | 26.99 | 26.70 | 26.80 | 973 | -0.39(-1.44%) |
Nov 06, 2012 | 27.05 | 27.19 | 27.05 | 27.19 | 5,615 | +0.28(+1.04%) |
Nov 05, 2012 | 26.78 | 26.92 | 26.78 | 26.91 | 3,575 | +0.04(+0.14%) |
Nov 02, 2012 | 27.11 | 27.11 | 26.87 | 26.87 | 376 | -0.09(-0.33%) |
Nov 01, 2012 | 26.69 | 26.96 | 26.64 | 26.96 | 969 | +0.40(+1.52%) |
Oct 31, 2012 | 26.42 | 26.59 | 26.42 | 26.56 | 8,313 | +0.13(+0.49%) |
Oct 26, 2012 | 26.42 | 26.43 | 26.43 | 26.43 | 1,723 | +0.08(+0.29%) |
Oct 25, 2012 | 26.54 | 26.54 | 26.31 | 26.35 | 3,677 | -0.09(-0.34%) |
Oct 24, 2012 | 26.69 | 26.69 | 26.44 | 26.44 | 5,389 | +0.51(+1.95%) |
Oct 23, 2012 | 26.06 | 26.06 | 25.93 | 25.93 | 1,965 | -0.44(-1.65%) |
Oct 19, 2012 | 26.75 | 26.75 | 26.29 | 26.37 | 5,349 | -0.44(-1.63%) |
Oct 18, 2012 | 26.97 | 27.05 | 26.81 | 26.81 | 3,010 | -0.14(-0.52%) |
Oct 17, 2012 | 26.95 | 27.01 | 26.95 | 26.95 | 1,301 | +0.04(+0.14%) |
Oct 16, 2012 | 26.93 | 26.93 | 26.91 | 26.91 | 1,374 | +0.32(+1.19%) |
Oct 15, 2012 | 26.56 | 26.59 | 26.49 | 26.59 | 1,141 | +0.08(+0.31%) |
Oct 12, 2012 | 26.62 | 26.62 | 26.42 | 26.51 | 1,059 | -0.31(-1.14%) |
Oct 11, 2012 | 26.69 | 26.82 | 26.69 | 26.82 | 236 | +0.31(+1.18%) |
Oct 10, 2012 | 26.76 | 26.76 | 26.50 | 26.50 | 1,030 | -0.26(-0.97%) |
Oct 09, 2012 | 27.05 | 27.07 | 26.76 | 26.76 | 8,492 | -0.40(-1.49%) |
Oct 06, 2012 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 27.38 | 27.45 | 27.16 | 27.16 | 2,634 | -0.11(-0.39%) |
Oct 04, 2012 | 27.11 | 27.27 | 27.11 | 27.27 | 323 | +0.19(+0.69%) |
Oct 03, 2012 | 27.09 | 27.16 | 27.08 | 27.08 | 4,041 | -0.04(-0.14%) |
Oct 02, 2012 | 27.11 | 27.14 | 27.02 | 27.12 | 22,564 | +0.08(+0.30%) |
Oct 01, 2012 | 27.04 | 27.04 | 27.04 | 27.04 | 107 | +0.04(+0.14%) |
Sep 28, 2012 | 26.71 | 27.00 | 26.71 | 27.00 | 222 | +0.14(+0.51%) |
Sep 27, 2012 | 26.70 | 26.86 | 26.70 | 26.86 | 269 | +0.32(+1.20%) |
Sep 26, 2012 | 26.71 | 26.71 | 26.49 | 26.55 | 1,346 | -0.60(-2.22%) |
Sep 25, 2012 | 27.21 | 27.21 | 27.15 | 27.15 | 3,123 | +0.08(+0.31%) |
Sep 24, 2012 | 27.21 | 27.21 | 27.05 | 27.07 | 2,143 | -0.46(-1.65%) |
Sep 21, 2012 | 27.54 | 27.56 | 27.52 | 27.52 | 2,623 | +0.20(+0.74%) |
Sep 20, 2012 | 27.29 | 27.34 | 27.29 | 27.32 | 5,625 | -0.11(-0.39%) |
Sep 19, 2012 | 27.19 | 27.43 | 27.18 | 27.43 | 1,527 | +0.19(+0.70%) |
Sep 18, 2012 | 27.20 | 27.24 | 27.08 | 27.24 | 3,248 | +0.02(+0.07%) |
Sep 17, 2012 | 27.38 | 27.38 | 27.22 | 27.22 | 3,119 | -0.15(-0.55%) |
Sep 14, 2012 | 27.48 | 27.58 | 27.35 | 27.37 | 6,258 | +0.15(+0.55%) |
Sep 13, 2012 | 26.88 | 27.22 | 26.88 | 27.22 | 389 | +0.42(+1.56%) |
Sep 12, 2012 | 26.78 | 26.84 | 26.78 | 26.80 | 1,205 | +0.19(+0.73%) |
Sep 11, 2012 | 26.52 | 26.64 | 26.52 | 26.61 | 15,274 | +0.15(+0.56%) |
Sep 10, 2012 | 26.67 | 26.67 | 26.46 | 26.46 | 1,447 | -0.20(-0.76%) |
Sep 07, 2012 | 26.55 | 26.69 | 26.55 | 26.66 | 1,775 | +0.16(+0.62%) |
Sep 06, 2012 | 26.20 | 26.55 | 26.20 | 26.50 | 5,234 | +0.35(+1.32%) |
Sep 05, 2012 | 26.07 | 26.15 | 26.07 | 26.15 | 529 | +0.04(+0.14%) |
Sep 04, 2012 | 25.98 | 26.12 | 25.92 | 26.12 | 4,296 | +0.12(+0.46%) |
Aug 31, 2012 | 25.96 | 26.11 | 25.84 | 26.00 | 20,052 | +0.18(+0.72%) |
Aug 30, 2012 | 25.80 | 25.89 | 25.76 | 25.81 | 19,609 | -0.13(-0.50%) |
Aug 29, 2012 | 25.90 | 26.02 | 25.84 | 25.94 | 14,023 | +0.10(+0.39%) |
Aug 27, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 178 | +0.08(+0.30%) |
Aug 24, 2012 | 25.60 | 25.76 | 25.57 | 25.76 | 1,597 | +0.11(+0.42%) |
Aug 23, 2012 | 25.65 | 25.65 | 25.65 | 25.65 | 113 | -0.07(-0.29%) |
Aug 22, 2012 | 25.70 | 25.73 | 25.67 | 25.73 | 2,972 | -0.10(-0.39%) |
Aug 21, 2012 | 26.08 | 26.08 | 25.82 | 25.83 | 1,029 | -0.18(-0.68%) |
Aug 20, 2012 | 25.98 | 26.02 | 25.96 | 26.01 | 2,453 | -0.12(-0.47%) |
Aug 17, 2012 | 26.00 | 26.13 | 26.00 | 26.13 | 3,304 | +0.21(+0.83%) |
Aug 16, 2012 | 25.69 | 25.93 | 25.69 | 25.91 | 1,972 | +0.28(+1.08%) |
Aug 15, 2012 | 25.64 | 25.64 | 25.64 | 25.64 | 324 | +0.06(+0.25%) |
Aug 14, 2012 | 25.71 | 25.71 | 25.57 | 25.57 | 308 | -0.03(-0.11%) |
Aug 13, 2012 | 25.52 | 25.60 | 25.52 | 25.60 | 324 | -0.03(-0.11%) |
Aug 10, 2012 | 25.64 | 25.64 | 25.57 | 25.63 | 12,340 | -0.11(-0.43%) |
Aug 09, 2012 | 25.66 | 25.74 | 25.66 | 25.74 | 515 | -0.02(-0.07%) |
Aug 08, 2012 | 25.72 | 25.83 | 25.72 | 25.76 | 8,690 | -0.10(-0.38%) |
Aug 07, 2012 | 25.58 | 25.86 | 25.58 | 25.86 | 760 | +0.30(+1.18%) |
Aug 06, 2012 | 25.20 | 25.55 | 25.19 | 25.55 | 1,485 | +0.21(+0.81%) |
Aug 03, 2012 | 24.79 | 25.38 | 24.79 | 25.35 | 3,026 | +0.49(+1.97%) |
Aug 02, 2012 | 24.80 | 25.02 | 24.78 | 24.86 | 5,508 | -0.27(-1.07%) |
Aug 01, 2012 | 25.13 | 25.13 | 25.13 | 25.13 | 212 | -0.13(-0.51%) |
Jul 31, 2012 | 24.24 | 25.28 | 24.24 | 25.26 | 14,757 | +0.05(+0.20%) |
Jul 30, 2012 | 25.23 | 25.28 | 25.20 | 25.21 | 1,869 | +0.16(+0.65%) |
Jul 27, 2012 | 24.85 | 25.04 | 24.85 | 25.04 | 1,524 | +0.35(+1.42%) |
Jul 26, 2012 | 24.73 | 24.73 | 24.56 | 24.69 | 554 | +0.22(+0.91%) |
Jul 25, 2012 | 24.54 | 24.58 | 24.41 | 24.47 | 1,023 | -0.01(-0.04%) |
Jul 24, 2012 | 24.63 | 24.63 | 24.39 | 24.48 | 1,712 | -0.35(-1.42%) |
Jul 23, 2012 | 24.47 | 24.83 | 24.47 | 24.83 | 49,371 | -0.15(-0.60%) |
Jul 20, 2012 | 25.03 | 25.04 | 24.97 | 24.98 | 2,055 | -0.22(-0.87%) |
Jul 19, 2012 | 25.28 | 25.37 | 25.20 | 25.20 | 3,676 | -0.07(-0.26%) |
Jul 18, 2012 | 25.30 | 25.37 | 25.27 | 25.27 | 2,053 | +0.22(+0.89%) |
Jul 17, 2012 | 25.01 | 25.07 | 24.90 | 25.04 | 3,584 | +0.09(+0.37%) |
Jul 16, 2012 | 24.95 | 24.95 | 24.95 | 24.95 | 1,080 | -0.02(-0.08%) |
Jul 13, 2012 | 24.85 | 24.97 | 24.85 | 24.97 | 1,211 | +0.40(+1.64%) |
Jul 12, 2012 | 24.54 | 24.57 | 24.34 | 24.57 | 2,594 | -0.11(-0.43%) |
Jul 11, 2012 | 24.79 | 24.79 | 24.56 | 24.67 | 5,763 | -0.18(-0.71%) |
Jul 10, 2012 | 25.16 | 25.16 | 24.85 | 24.85 | 540 | -0.16(-0.63%) |
Jul 09, 2012 | 24.97 | 25.01 | 24.97 | 25.01 | 2,394 | -0.16(-0.63%) |
Jul 06, 2012 | 25.20 | 25.20 | 25.05 | 25.16 | 6,218 | -0.42(-1.63%) |
Jul 05, 2012 | 25.52 | 25.58 | 25.44 | 25.58 | 3,766 | +0.14(+0.55%) |
Jul 03, 2012 | 25.34 | 25.44 | 25.34 | 25.44 | 1,406 | +0.11(+0.44%) |