Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.02 | 31.03 | 30.72 | 30.74 | 2,078,222 | +0.04(+0.13%) |
Jun 27, 2013 | 30.49 | 30.91 | 30.49 | 30.70 | 1,571,443 | +0.41(+1.37%) |
Jun 26, 2013 | 30.15 | 30.42 | 30.12 | 30.29 | 2,815,082 | +0.41(+1.39%) |
Jun 25, 2013 | 29.79 | 29.88 | 29.50 | 29.87 | 2,667,572 | +0.20(+0.69%) |
Jun 24, 2013 | 29.39 | 29.85 | 29.37 | 29.67 | 3,599,180 | -0.54(-1.79%) |
Jun 21, 2013 | 30.52 | 30.55 | 29.99 | 30.21 | 2,045,096 | +0.09(+0.29%) |
Jun 20, 2013 | 30.68 | 30.79 | 30.11 | 30.12 | 2,428,932 | -1.34(-4.25%) |
Jun 19, 2013 | 31.90 | 32.05 | 31.45 | 31.46 | 1,480,129 | -0.42(-1.32%) |
Jun 18, 2013 | 31.72 | 31.92 | 31.64 | 31.88 | 1,398,574 | +0.00(+0.00%) |
Jun 17, 2013 | 31.90 | 32.04 | 31.68 | 31.88 | 1,504,626 | +0.52(+1.65%) |
Jun 14, 2013 | 31.36 | 31.54 | 31.31 | 31.36 | 1,934,173 | -0.32(-1.01%) |
Jun 13, 2013 | 31.26 | 31.71 | 31.22 | 31.69 | 2,973,902 | +0.07(+0.22%) |
Jun 12, 2013 | 31.78 | 31.80 | 31.61 | 31.62 | 2,381,958 | +0.09(+0.30%) |
Jun 11, 2013 | 31.17 | 31.62 | 31.13 | 31.52 | 1,850,527 | -0.20(-0.64%) |
Jun 10, 2013 | 31.65 | 31.78 | 31.54 | 31.72 | 1,068,825 | -0.09(-0.30%) |
Jun 07, 2013 | 31.40 | 31.97 | 31.40 | 31.82 | 2,113,817 | +0.14(+0.44%) |
Jun 06, 2013 | 31.67 | 31.76 | 31.42 | 31.68 | 1,913,446 | +0.20(+0.65%) |
Jun 05, 2013 | 31.79 | 31.81 | 31.47 | 31.47 | 1,809,521 | -0.65(-2.02%) |
Jun 04, 2013 | 32.30 | 32.33 | 31.97 | 32.12 | 1,320,195 | -0.01(-0.02%) |
Jun 03, 2013 | 32.01 | 32.23 | 31.82 | 32.13 | 2,222,434 | +0.24(+0.76%) |
May 31, 2013 | 31.94 | 32.19 | 31.89 | 31.89 | 3,223,923 | -0.64(-1.97%) |
May 30, 2013 | 32.53 | 32.66 | 32.46 | 32.53 | 1,326,348 | -0.02(-0.05%) |
May 29, 2013 | 32.62 | 32.70 | 32.47 | 32.55 | 1,836,574 | -0.41(-1.26%) |
May 28, 2013 | 33.23 | 33.36 | 32.90 | 32.96 | 997,874 | +0.05(+0.17%) |
May 24, 2013 | 32.84 | 32.98 | 32.66 | 32.91 | 1,944,490 | +0.00(+0.00%) |
May 23, 2013 | 32.78 | 32.98 | 32.57 | 32.91 | 1,425,474 | +0.13(+0.38%) |
May 22, 2013 | 32.91 | 33.13 | 32.70 | 32.78 | 2,076,470 | -0.13(-0.40%) |
May 21, 2013 | 32.84 | 33.06 | 32.71 | 32.91 | 1,393,494 | -0.01(-0.02%) |
May 20, 2013 | 32.87 | 33.03 | 32.78 | 32.92 | 1,268,932 | -0.05(-0.14%) |
May 17, 2013 | 32.70 | 32.97 | 32.68 | 32.97 | 1,360,396 | +0.05(+0.17%) |
May 16, 2013 | 33.10 | 33.25 | 32.91 | 32.91 | 1,862,254 | -0.30(-0.89%) |
May 15, 2013 | 33.00 | 33.24 | 32.98 | 33.21 | 2,518,632 | +0.79(+2.44%) |
May 13, 2013 | 32.51 | 32.57 | 32.41 | 32.42 | 1,309,232 | -0.02(-0.07%) |
May 10, 2013 | 32.51 | 32.52 | 32.34 | 32.44 | 1,815,756 | +0.06(+0.19%) |
May 09, 2013 | 32.58 | 32.68 | 32.30 | 32.38 | 2,115,748 | -0.52(-1.57%) |
May 08, 2013 | 32.96 | 33.04 | 32.84 | 32.90 | 2,217,009 | -0.00(-0.00%) |
May 07, 2013 | 32.91 | 32.96 | 32.76 | 32.90 | 1,698,086 | -0.09(-0.28%) |
May 06, 2013 | 33.31 | 33.34 | 32.96 | 32.99 | 1,412,475 | -0.19(-0.56%) |
May 03, 2013 | 33.09 | 33.26 | 32.87 | 33.18 | 1,360,686 | +0.30(+0.92%) |
May 02, 2013 | 32.70 | 32.91 | 32.65 | 32.87 | 1,809,053 | +0.02(+0.07%) |
May 01, 2013 | 33.03 | 33.12 | 32.84 | 32.85 | 1,427,060 | -0.09(-0.28%) |
Apr 30, 2013 | 32.77 | 32.98 | 32.69 | 32.94 | 2,383,651 | +0.04(+0.12%) |
Apr 29, 2013 | 32.67 | 32.98 | 32.60 | 32.91 | 2,551,172 | +0.69(+2.14%) |
Apr 26, 2013 | 32.16 | 32.33 | 32.01 | 32.22 | 1,277,635 | +0.21(+0.65%) |
Apr 25, 2013 | 32.29 | 32.38 | 31.97 | 32.01 | 5,064,503 | -0.61(-1.88%) |
Apr 24, 2013 | 32.85 | 32.86 | 32.56 | 32.62 | 3,365,876 | +0.09(+0.26%) |
Apr 23, 2013 | 32.28 | 32.59 | 32.25 | 32.53 | 2,090,572 | +0.71(+2.24%) |
Apr 22, 2013 | 31.77 | 31.93 | 31.63 | 31.82 | 1,973,526 | -0.13(-0.41%) |
Apr 19, 2013 | 31.80 | 31.96 | 31.77 | 31.95 | 1,894,683 | +0.12(+0.37%) |
Apr 18, 2013 | 31.86 | 32.01 | 31.68 | 31.84 | 2,390,264 | +0.15(+0.47%) |
Apr 17, 2013 | 32.15 | 32.16 | 31.56 | 31.69 | 2,373,864 | -0.50(-1.54%) |
Apr 16, 2013 | 32.29 | 32.29 | 31.99 | 32.18 | 1,541,442 | +0.17(+0.53%) |
Apr 15, 2013 | 32.30 | 32.33 | 32.01 | 32.01 | 1,897,418 | -0.47(-1.46%) |
Apr 12, 2013 | 32.34 | 32.49 | 32.31 | 32.49 | 868,429 | +0.01(+0.02%) |
Apr 11, 2013 | 32.43 | 32.57 | 32.37 | 32.48 | 1,570,717 | +0.29(+0.89%) |
Apr 10, 2013 | 31.86 | 32.33 | 31.85 | 32.19 | 1,762,960 | +0.52(+1.64%) |
Apr 09, 2013 | 31.51 | 31.72 | 31.36 | 31.67 | 2,395,667 | -0.11(-0.34%) |
Apr 08, 2013 | 31.96 | 31.96 | 31.67 | 31.78 | 1,835,435 | +0.12(+0.37%) |
Apr 05, 2013 | 31.18 | 31.70 | 31.18 | 31.67 | 2,197,003 | -0.16(-0.49%) |
Apr 04, 2013 | 31.77 | 31.99 | 31.65 | 31.82 | 1,987,129 | -0.34(-1.06%) |
Apr 03, 2013 | 32.41 | 32.50 | 32.14 | 32.16 | 2,359,337 | -0.07(-0.22%) |
Apr 02, 2013 | 32.00 | 32.39 | 31.92 | 32.23 | 2,028,564 | +0.50(+1.59%) |
Apr 01, 2013 | 31.77 | 31.80 | 31.66 | 31.73 | 1,337,149 | -0.07(-0.22%) |
Mar 28, 2013 | 31.87 | 32.01 | 31.70 | 31.80 | 2,097,683 | +0.47(+1.51%) |
Mar 27, 2013 | 31.11 | 31.35 | 31.08 | 31.32 | 2,208,071 | -0.32(-1.00%) |
Mar 26, 2013 | 31.62 | 31.67 | 31.45 | 31.64 | 2,253,893 | +0.01(+0.02%) |
Mar 25, 2013 | 31.86 | 31.99 | 31.54 | 31.63 | 2,560,948 | -0.31(-0.97%) |
Mar 22, 2013 | 31.75 | 32.11 | 31.71 | 31.94 | 2,786,228 | +0.54(+1.73%) |
Mar 21, 2013 | 31.41 | 31.53 | 31.29 | 31.40 | 2,584,768 | -0.16(-0.52%) |
Mar 20, 2013 | 31.62 | 31.72 | 31.48 | 31.56 | 1,942,511 | +0.27(+0.87%) |
Mar 19, 2013 | 31.34 | 31.49 | 31.15 | 31.29 | 2,476,334 | +0.09(+0.30%) |
Mar 18, 2013 | 31.00 | 31.35 | 30.98 | 31.20 | 1,311,327 | -0.09(-0.27%) |
Mar 15, 2013 | 31.42 | 31.48 | 31.21 | 31.29 | 1,925,853 | +0.02(+0.07%) |
Mar 14, 2013 | 30.94 | 31.34 | 30.94 | 31.26 | 1,884,684 | +0.18(+0.57%) |
Mar 13, 2013 | 31.08 | 31.18 | 31.01 | 31.08 | 2,021,368 | -0.16(-0.52%) |
Mar 12, 2013 | 31.36 | 31.42 | 31.21 | 31.25 | 1,239,064 | -0.19(-0.62%) |
Mar 11, 2013 | 31.33 | 31.46 | 31.31 | 31.44 | 1,005,764 | -0.01(-0.02%) |
Mar 08, 2013 | 31.39 | 31.46 | 31.27 | 31.45 | 3,395,618 | +0.15(+0.47%) |
Mar 07, 2013 | 31.43 | 31.48 | 31.22 | 31.30 | 3,749,209 | +0.44(+1.43%) |
Mar 06, 2013 | 31.05 | 31.08 | 30.84 | 30.86 | 1,456,685 | -0.08(-0.25%) |
Mar 05, 2013 | 30.96 | 31.07 | 30.89 | 30.94 | 2,135,409 | +0.36(+1.17%) |
Mar 04, 2013 | 30.32 | 30.61 | 30.28 | 30.58 | 1,335,268 | +0.23(+0.77%) |
Mar 01, 2013 | 30.25 | 30.36 | 30.07 | 30.35 | 3,042,380 | +0.16(+0.54%) |
Feb 28, 2013 | 30.10 | 30.32 | 30.03 | 30.18 | 4,918,447 | -0.04(-0.13%) |
Feb 27, 2013 | 29.75 | 30.30 | 29.74 | 30.22 | 3,241,542 | +0.41(+1.38%) |
Feb 26, 2013 | 29.91 | 30.13 | 29.70 | 29.81 | 5,432,457 | -0.18(-0.59%) |
Feb 25, 2013 | 30.73 | 30.85 | 29.98 | 29.99 | 3,678,409 | -0.60(-1.98%) |
Feb 22, 2013 | 30.38 | 30.59 | 30.27 | 30.59 | 1,338,722 | +0.28(+0.92%) |
Feb 21, 2013 | 30.32 | 30.42 | 30.22 | 30.32 | 2,128,876 | -0.54(-1.73%) |
Feb 20, 2013 | 31.17 | 31.18 | 30.82 | 30.85 | 1,839,992 | -0.13(-0.43%) |
Feb 19, 2013 | 30.80 | 30.98 | 30.78 | 30.98 | 1,202,964 | +0.50(+1.63%) |
Feb 15, 2013 | 30.67 | 30.70 | 30.43 | 30.49 | 1,674,607 | -0.22(-0.71%) |
Feb 14, 2013 | 30.70 | 30.77 | 30.66 | 30.70 | 2,221,545 | +0.27(+0.89%) |
Feb 13, 2013 | 30.50 | 30.57 | 30.36 | 30.43 | 1,612,257 | -0.05(-0.15%) |
Feb 12, 2013 | 30.32 | 30.51 | 30.30 | 30.48 | 1,564,828 | +0.22(+0.72%) |
Feb 11, 2013 | 30.29 | 30.29 | 30.11 | 30.26 | 1,770,250 | +0.02(+0.05%) |
Feb 08, 2013 | 30.23 | 30.36 | 30.21 | 30.25 | 2,053,246 | +0.00(+0.00%) |
Feb 07, 2013 | 30.46 | 30.55 | 30.16 | 30.25 | 2,359,603 | -0.32(-1.04%) |
Feb 06, 2013 | 30.52 | 30.61 | 30.45 | 30.56 | 2,641,854 | -0.05(-0.17%) |
Feb 04, 2013 | 30.81 | 30.98 | 30.56 | 30.62 | 2,873,865 | -0.72(-2.28%) |
Feb 01, 2013 | 31.35 | 31.44 | 31.25 | 31.33 | 2,029,071 | +0.19(+0.62%) |
Jan 31, 2013 | 31.06 | 31.22 | 31.04 | 31.14 | 2,352,557 | +0.02(+0.07%) |
Jan 30, 2013 | 30.95 | 31.15 | 30.93 | 31.12 | 2,575,161 | -0.01(-0.02%) |
Jan 29, 2013 | 30.78 | 31.17 | 30.78 | 31.12 | 2,475,927 | +0.20(+0.65%) |
Jan 28, 2013 | 30.97 | 30.98 | 30.78 | 30.92 | 4,131,050 | -0.05(-0.15%) |
Jan 25, 2013 | 30.86 | 30.97 | 30.69 | 30.97 | 2,810,943 | +0.46(+1.51%) |
Jan 24, 2013 | 30.58 | 30.69 | 30.42 | 30.51 | 3,625,373 | -0.16(-0.53%) |
Jan 23, 2013 | 30.87 | 30.87 | 30.54 | 30.67 | 4,940,894 | +0.63(+2.10%) |
Jan 22, 2013 | 30.04 | 30.07 | 29.82 | 30.04 | 1,132,868 | +0.27(+0.90%) |
Jan 18, 2013 | 29.72 | 29.79 | 29.62 | 29.77 | 1,416,601 | -0.01(-0.03%) |
Jan 17, 2013 | 29.72 | 29.85 | 29.64 | 29.78 | 1,280,926 | -0.12(-0.41%) |
Jan 16, 2013 | 29.83 | 29.96 | 29.79 | 29.90 | 1,680,620 | +0.21(+0.70%) |
Jan 15, 2013 | 29.51 | 29.74 | 29.49 | 29.69 | 1,279,038 | +0.23(+0.78%) |
Jan 14, 2013 | 29.33 | 29.48 | 29.26 | 29.46 | 1,755,287 | -0.02(-0.08%) |
Jan 11, 2013 | 29.44 | 29.58 | 29.40 | 29.48 | 1,605,620 | -0.02(-0.05%) |
Jan 10, 2013 | 29.17 | 29.54 | 29.15 | 29.50 | 1,352,894 | +0.31(+1.05%) |
Jan 09, 2013 | 29.15 | 29.23 | 29.14 | 29.19 | 1,527,800 | -0.15(-0.50%) |
Jan 08, 2013 | 29.23 | 29.38 | 29.22 | 29.34 | 1,790,179 | -0.11(-0.37%) |
Jan 07, 2013 | 29.25 | 29.45 | 29.21 | 29.45 | 2,415,053 | -0.17(-0.57%) |
Jan 04, 2013 | 29.31 | 29.65 | 29.31 | 29.62 | 1,357,031 | +0.20(+0.68%) |
Jan 03, 2013 | 29.35 | 29.55 | 29.30 | 29.42 | 2,234,593 | -0.23(-0.78%) |
Jan 02, 2013 | 29.63 | 29.65 | 29.50 | 29.65 | 2,887,166 | +0.23(+0.80%) |
Dec 31, 2012 | 29.22 | 29.47 | 29.12 | 29.41 | 1,938,581 | +0.28(+0.96%) |
Dec 28, 2012 | 29.23 | 29.31 | 29.13 | 29.13 | 1,748,593 | -0.26(-0.89%) |
Dec 27, 2012 | 29.61 | 29.63 | 29.31 | 29.39 | 4,419,185 | +0.05(+0.18%) |
Dec 26, 2012 | 29.42 | 29.55 | 29.30 | 29.34 | 2,755,884 | -0.08(-0.29%) |
Dec 24, 2012 | 29.55 | 29.65 | 29.33 | 29.42 | 1,013,340 | -0.05(-0.16%) |
Dec 21, 2012 | 29.57 | 29.67 | 29.46 | 29.47 | 1,818,637 | -0.34(-1.14%) |
Dec 20, 2012 | 29.92 | 29.93 | 29.75 | 29.81 | 2,598,267 | +0.17(+0.57%) |
Dec 19, 2012 | 29.80 | 29.80 | 29.62 | 29.64 | 2,965,394 | -0.04(-0.13%) |
Dec 18, 2012 | 29.75 | 29.77 | 29.62 | 29.68 | 2,070,756 | +0.05(+0.18%) |
Dec 17, 2012 | 29.49 | 29.63 | 29.48 | 29.62 | 1,542,065 | +0.00(+0.00%) |
Dec 14, 2012 | 29.56 | 29.73 | 29.50 | 29.62 | 2,462,072 | +0.15(+0.52%) |
Dec 13, 2012 | 29.60 | 29.62 | 29.42 | 29.47 | 1,768,819 | -0.07(-0.23%) |
Dec 12, 2012 | 29.49 | 29.67 | 29.42 | 29.54 | 2,464,693 | +0.15(+0.52%) |
Dec 11, 2012 | 29.42 | 29.50 | 29.34 | 29.38 | 2,179,999 | +0.16(+0.55%) |
Dec 10, 2012 | 29.35 | 29.38 | 29.20 | 29.22 | 2,600,391 | -0.09(-0.31%) |
Dec 07, 2012 | 29.35 | 29.36 | 29.19 | 29.32 | 4,110,041 | +0.22(+0.74%) |
Dec 06, 2012 | 29.29 | 29.30 | 29.01 | 29.10 | 2,535,754 | -0.29(-0.99%) |
Dec 05, 2012 | 29.36 | 29.50 | 29.30 | 29.39 | 3,695,260 | +0.03(+0.10%) |
Dec 04, 2012 | 29.47 | 29.48 | 29.26 | 29.36 | 3,222,970 | +0.26(+0.90%) |
Nov 30, 2012 | 29.26 | 29.35 | 29.05 | 29.10 | 3,004,006 | -0.14(-0.47%) |
Nov 29, 2012 | 29.25 | 29.31 | 29.12 | 29.24 | 3,081,368 | +0.22(+0.77%) |
Nov 28, 2012 | 28.83 | 29.05 | 28.75 | 29.02 | 4,064,373 | +0.32(+1.10%) |
Nov 27, 2012 | 28.81 | 28.88 | 28.68 | 28.70 | 2,418,403 | +0.06(+0.22%) |
Nov 26, 2012 | 28.63 | 28.68 | 28.55 | 28.64 | 1,303,743 | +0.04(+0.13%) |
Nov 23, 2012 | 28.46 | 28.64 | 28.41 | 28.60 | 1,202,697 | +0.58(+2.09%) |
Nov 21, 2012 | 27.95 | 28.02 | 27.92 | 28.02 | 1,270,595 | +0.00(+0.00%) |
Nov 20, 2012 | 27.91 | 28.14 | 27.84 | 28.02 | 2,085,663 | +0.20(+0.72%) |
Nov 19, 2012 | 27.65 | 27.88 | 27.65 | 27.82 | 1,543,981 | +0.45(+1.63%) |
Nov 16, 2012 | 27.46 | 27.46 | 27.13 | 27.37 | 2,666,993 | -0.18(-0.67%) |
Nov 15, 2012 | 27.58 | 27.75 | 27.50 | 27.55 | 1,963,565 | -0.14(-0.50%) |
Nov 14, 2012 | 27.94 | 27.96 | 27.67 | 27.69 | 1,906,353 | -0.18(-0.66%) |
Nov 13, 2012 | 27.62 | 28.06 | 27.58 | 27.88 | 2,116,538 | +0.20(+0.72%) |
Nov 12, 2012 | 27.71 | 27.83 | 27.65 | 27.68 | 3,167,175 | +0.05(+0.17%) |
Nov 09, 2012 | 27.61 | 27.80 | 27.60 | 27.63 | 2,615,425 | -0.11(-0.39%) |
Nov 08, 2012 | 27.83 | 27.95 | 27.74 | 27.74 | 2,099,078 | -0.09(-0.33%) |
Nov 07, 2012 | 27.93 | 27.95 | 27.70 | 27.83 | 1,945,083 | -0.28(-1.00%) |
Nov 06, 2012 | 28.04 | 28.17 | 27.97 | 28.11 | 2,212,918 | +0.27(+0.96%) |
Nov 05, 2012 | 27.84 | 27.87 | 27.74 | 27.84 | 1,049,158 | -0.05(-0.19%) |
Nov 02, 2012 | 27.94 | 28.06 | 27.89 | 27.90 | 1,540,364 | -0.18(-0.62%) |
Nov 01, 2012 | 28.16 | 28.19 | 28.00 | 28.07 | 2,844,025 | +0.09(+0.33%) |
Oct 31, 2012 | 28.17 | 28.21 | 27.94 | 27.98 | 2,388,588 | +0.03(+0.11%) |
Oct 26, 2012 | 28.02 | 27.95 | 27.95 | 27.95 | 4,569,305 | -0.02(-0.08%) |
Oct 25, 2012 | 28.37 | 28.37 | 27.89 | 27.97 | 7,839,306 | +0.77(+2.83%) |
Oct 24, 2012 | 27.42 | 27.46 | 27.16 | 27.20 | 2,196,008 | -0.04(-0.14%) |
Oct 23, 2012 | 27.36 | 27.39 | 27.16 | 27.24 | 2,501,218 | -0.70(-2.51%) |
Oct 19, 2012 | 28.40 | 28.33 | 27.94 | 27.94 | 2,403,701 | -0.46(-1.61%) |
Oct 18, 2012 | 28.16 | 28.44 | 28.12 | 28.40 | 8,844,583 | -0.08(-0.29%) |
Oct 17, 2012 | 28.32 | 28.55 | 28.26 | 28.48 | 2,706,818 | +0.20(+0.70%) |
Oct 16, 2012 | 28.33 | 28.39 | 28.17 | 28.29 | 4,995,937 | +0.43(+1.53%) |
Oct 15, 2012 | 28.02 | 28.02 | 27.79 | 27.86 | 1,491,716 | +0.25(+0.91%) |
Oct 12, 2012 | 27.71 | 27.78 | 27.60 | 27.61 | 2,580,250 | +0.14(+0.50%) |
Oct 11, 2012 | 27.45 | 27.55 | 27.43 | 27.47 | 4,490,434 | +0.21(+0.76%) |
Oct 10, 2012 | 27.33 | 27.45 | 27.20 | 27.26 | 1,450,651 | -0.04(-0.14%) |
Oct 09, 2012 | 27.57 | 27.60 | 27.29 | 27.30 | 1,789,167 | -0.50(-1.78%) |
Oct 08, 2012 | 27.68 | 27.81 | 27.65 | 27.80 | 1,460,407 | -0.08(-0.30%) |
Oct 05, 2012 | 27.82 | 27.97 | 27.79 | 27.88 | 2,498,319 | +0.26(+0.94%) |
Oct 04, 2012 | 27.47 | 27.62 | 27.43 | 27.62 | 2,334,350 | +0.32(+1.17%) |
Oct 03, 2012 | 27.28 | 27.42 | 27.26 | 27.30 | 1,736,460 | +0.04(+0.14%) |
Oct 02, 2012 | 27.30 | 27.39 | 27.21 | 27.26 | 1,656,928 | +0.03(+0.11%) |
Oct 01, 2012 | 27.29 | 27.37 | 27.17 | 27.23 | 2,282,352 | +0.18(+0.65%) |
Sep 28, 2012 | 27.39 | 27.45 | 26.94 | 27.06 | 3,407,284 | -0.40(-1.44%) |
Sep 27, 2012 | 27.39 | 27.56 | 27.26 | 27.45 | 1,295,170 | +0.11(+0.39%) |
Sep 26, 2012 | 27.38 | 27.40 | 27.26 | 27.35 | 2,627,561 | -0.11(-0.42%) |
Sep 25, 2012 | 27.59 | 27.77 | 27.44 | 27.46 | 1,351,528 | -0.11(-0.39%) |
Sep 24, 2012 | 27.49 | 27.65 | 27.47 | 27.57 | 1,942,552 | -0.05(-0.17%) |
Sep 21, 2012 | 27.81 | 27.82 | 27.60 | 27.61 | 1,083,561 | -0.08(-0.28%) |
Sep 20, 2012 | 27.55 | 27.72 | 27.53 | 27.69 | 2,037,792 | -0.03(-0.11%) |
Sep 19, 2012 | 27.74 | 27.83 | 27.65 | 27.72 | 2,992,440 | +0.19(+0.69%) |
Sep 18, 2012 | 27.65 | 27.67 | 27.49 | 27.53 | 3,143,292 | +0.17(+0.61%) |
Sep 17, 2012 | 27.49 | 27.58 | 27.31 | 27.36 | 2,704,863 | +0.06(+0.22%) |
Sep 14, 2012 | 27.04 | 27.37 | 27.03 | 27.30 | 3,860,368 | +0.21(+0.76%) |
Sep 13, 2012 | 26.78 | 27.16 | 26.74 | 27.10 | 4,117,352 | +0.27(+0.99%) |
Sep 12, 2012 | 27.01 | 27.03 | 26.77 | 26.83 | 2,158,577 | -0.14(-0.54%) |
Sep 11, 2012 | 26.85 | 27.10 | 26.81 | 26.97 | 4,416,881 | +0.32(+1.20%) |
Sep 10, 2012 | 26.60 | 26.75 | 26.60 | 26.65 | 2,916,771 | -0.43(-1.60%) |
Sep 07, 2012 | 27.16 | 27.23 | 27.06 | 27.09 | 3,862,409 | -0.11(-0.42%) |
Sep 06, 2012 | 26.84 | 27.26 | 26.84 | 27.20 | 2,975,645 | +0.56(+2.12%) |
Sep 05, 2012 | 26.83 | 26.83 | 26.59 | 26.64 | 1,590,687 | +0.02(+0.06%) |
Sep 04, 2012 | 26.68 | 26.71 | 26.54 | 26.62 | 1,492,585 | +0.10(+0.37%) |
Aug 31, 2012 | 26.75 | 26.81 | 26.43 | 26.52 | 1,772,558 | +0.14(+0.55%) |
Aug 30, 2012 | 26.62 | 26.66 | 26.36 | 26.38 | 1,776,284 | -0.13(-0.49%) |
Aug 29, 2012 | 26.54 | 26.59 | 26.49 | 26.51 | 1,389,284 | -0.01(-0.03%) |
Aug 27, 2012 | 26.62 | 26.67 | 26.49 | 26.52 | 1,961,107 | +0.08(+0.32%) |
Aug 24, 2012 | 26.23 | 26.62 | 26.23 | 26.43 | 2,024,545 | +0.20(+0.76%) |
Aug 23, 2012 | 26.23 | 26.37 | 26.16 | 26.23 | 2,205,323 | -0.02(-0.06%) |
Aug 22, 2012 | 26.23 | 26.31 | 26.08 | 26.25 | 2,891,414 | -0.21(-0.78%) |
Aug 21, 2012 | 26.65 | 26.68 | 26.38 | 26.46 | 4,019,903 | +0.20(+0.76%) |
Aug 20, 2012 | 26.33 | 26.34 | 26.18 | 26.26 | 1,992,429 | +0.05(+0.20%) |
Aug 17, 2012 | 26.26 | 26.32 | 26.08 | 26.20 | 1,972,351 | -0.17(-0.64%) |
Aug 16, 2012 | 26.19 | 26.39 | 26.18 | 26.37 | 1,085,474 | +0.03(+0.12%) |
Aug 15, 2012 | 26.27 | 26.40 | 26.26 | 26.34 | 1,138,946 | -0.02(-0.09%) |
Aug 14, 2012 | 26.44 | 26.47 | 26.33 | 26.36 | 1,654,446 | -0.02(-0.06%) |
Aug 13, 2012 | 26.43 | 26.49 | 26.32 | 26.38 | 2,226,824 | -0.02(-0.06%) |
Aug 10, 2012 | 26.24 | 26.43 | 26.20 | 26.39 | 3,067,701 | +0.02(+0.09%) |
Aug 09, 2012 | 26.52 | 26.58 | 26.36 | 26.37 | 4,127,904 | -0.15(-0.58%) |
Aug 08, 2012 | 26.38 | 26.53 | 26.34 | 26.52 | 2,619,706 | -0.07(-0.25%) |
Aug 07, 2012 | 26.86 | 26.88 | 26.57 | 26.59 | 5,099,999 | +0.02(+0.06%) |
Aug 06, 2012 | 26.80 | 26.85 | 26.53 | 26.57 | 4,257,488 | -0.23(-0.85%) |
Aug 03, 2012 | 26.54 | 26.89 | 26.52 | 26.80 | 4,123,710 | +0.68(+2.61%) |
Aug 02, 2012 | 26.22 | 26.36 | 25.99 | 26.12 | 4,436,971 | -0.26(-1.00%) |
Aug 01, 2012 | 26.71 | 26.72 | 26.20 | 26.39 | 12,436,174 | +0.18(+0.69%) |
Jul 31, 2012 | 26.36 | 26.41 | 26.19 | 26.20 | 3,966,069 | +0.03(+0.12%) |
Jul 30, 2012 | 26.02 | 26.20 | 26.01 | 26.17 | 2,556,912 | +0.11(+0.41%) |
Jul 27, 2012 | 25.98 | 26.21 | 25.94 | 26.07 | 3,602,024 | +0.14(+0.55%) |
Jul 26, 2012 | 26.17 | 26.17 | 25.85 | 25.92 | 5,372,476 | +1.64(+6.76%) |
Jul 25, 2012 | 24.46 | 24.50 | 24.25 | 24.28 | 2,320,466 | -0.14(-0.56%) |
Jul 24, 2012 | 24.59 | 24.61 | 24.32 | 24.42 | 1,800,395 | -0.10(-0.40%) |
Jul 23, 2012 | 24.41 | 24.58 | 24.28 | 24.52 | 2,300,943 | -0.45(-1.82%) |
Jul 20, 2012 | 24.89 | 25.11 | 24.86 | 24.97 | 2,305,228 | -0.20(-0.78%) |
Jul 19, 2012 | 25.08 | 25.26 | 25.03 | 25.17 | 2,067,590 | +0.11(+0.45%) |
Jul 18, 2012 | 24.90 | 25.11 | 24.89 | 25.05 | 1,785,323 | +0.20(+0.79%) |
Jul 17, 2012 | 24.92 | 24.94 | 24.70 | 24.86 | 2,400,878 | +0.07(+0.27%) |
Jul 16, 2012 | 24.78 | 24.90 | 24.69 | 24.79 | 2,108,854 | +0.05(+0.18%) |
Jul 13, 2012 | 24.54 | 24.81 | 24.53 | 24.74 | 2,632,119 | +0.33(+1.33%) |
Jul 12, 2012 | 24.33 | 24.46 | 24.23 | 24.42 | 2,335,396 | -0.17(-0.71%) |
Jul 11, 2012 | 24.81 | 24.85 | 24.53 | 24.59 | 4,997,763 | -0.42(-1.66%) |
Jul 10, 2012 | 25.02 | 25.08 | 24.87 | 25.01 | 3,185,398 | -0.02(-0.09%) |
Jul 09, 2012 | 25.12 | 25.15 | 24.92 | 25.03 | 1,680,222 | -0.03(-0.12%) |
Jul 06, 2012 | 25.14 | 25.21 | 25.02 | 25.06 | 3,092,369 | -0.25(-0.99%) |
Jul 05, 2012 | 25.25 | 25.33 | 25.17 | 25.31 | 1,727,313 | -0.47(-1.82%) |
Jul 03, 2012 | 25.57 | 25.81 | 25.54 | 25.78 | 6,223,725 | +0.39(+1.52%) |