Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.32 | 27.50 | 27.01 | 27.02 | 1,414,425 | -0.35(-1.29%) |
Jun 27, 2013 | 27.39 | 27.60 | 27.24 | 27.37 | 466,902 | +0.20(+0.74%) |
Jun 26, 2013 | 27.26 | 27.51 | 27.15 | 27.17 | 965,322 | +0.08(+0.31%) |
Jun 25, 2013 | 27.22 | 27.27 | 26.87 | 27.09 | 645,162 | +0.04(+0.16%) |
Jun 24, 2013 | 27.18 | 27.41 | 26.79 | 27.04 | 720,185 | -0.25(-0.92%) |
Jun 21, 2013 | 26.85 | 27.67 | 26.85 | 27.30 | 1,553,310 | +0.70(+2.62%) |
Jun 20, 2013 | 27.41 | 27.44 | 26.58 | 26.60 | 978,405 | -1.00(-3.62%) |
Jun 19, 2013 | 28.29 | 28.43 | 27.56 | 27.60 | 609,107 | -0.66(-2.32%) |
Jun 18, 2013 | 28.23 | 28.36 | 28.08 | 28.26 | 484,472 | +0.02(+0.09%) |
Jun 17, 2013 | 28.10 | 28.46 | 28.03 | 28.23 | 606,147 | +0.26(+0.92%) |
Jun 14, 2013 | 28.09 | 28.43 | 27.91 | 27.98 | 542,632 | -0.10(-0.36%) |
Jun 13, 2013 | 27.61 | 28.12 | 27.31 | 28.08 | 693,935 | +0.49(+1.77%) |
Jun 12, 2013 | 28.13 | 28.30 | 27.58 | 27.59 | 664,560 | -0.40(-1.43%) |
Jun 11, 2013 | 27.76 | 28.34 | 27.71 | 27.99 | 679,735 | +0.04(+0.14%) |
Jun 10, 2013 | 27.95 | 28.18 | 27.69 | 27.95 | 530,017 | -0.01(-0.03%) |
Jun 07, 2013 | 27.90 | 28.32 | 27.80 | 27.96 | 1,070,172 | +0.30(+1.10%) |
Jun 06, 2013 | 27.23 | 27.68 | 27.15 | 27.65 | 899,587 | +0.37(+1.36%) |
Jun 05, 2013 | 27.62 | 27.62 | 27.23 | 27.28 | 685,935 | -0.11(-0.41%) |
Jun 04, 2013 | 27.38 | 27.68 | 27.34 | 27.39 | 962,447 | +0.10(+0.35%) |
Jun 03, 2013 | 27.42 | 27.86 | 27.18 | 27.30 | 1,348,607 | -0.23(-0.84%) |
May 31, 2013 | 28.24 | 28.31 | 27.53 | 27.53 | 1,545,130 | -0.84(-2.96%) |
May 30, 2013 | 28.32 | 28.53 | 28.28 | 28.37 | 546,437 | +0.11(+0.40%) |
May 29, 2013 | 28.44 | 28.60 | 28.18 | 28.26 | 565,912 | -0.34(-1.20%) |
May 28, 2013 | 28.64 | 28.94 | 28.48 | 28.60 | 386,000 | +0.19(+0.66%) |
May 24, 2013 | 28.42 | 28.60 | 28.24 | 28.41 | 427,942 | -0.05(-0.18%) |
May 23, 2013 | 28.36 | 28.55 | 28.20 | 28.46 | 531,607 | +0.01(+0.03%) |
May 22, 2013 | 28.70 | 29.17 | 28.41 | 28.46 | 640,770 | -0.26(-0.91%) |
May 21, 2013 | 28.80 | 28.89 | 28.55 | 28.72 | 613,912 | -0.14(-0.50%) |
May 20, 2013 | 29.12 | 29.18 | 28.77 | 28.86 | 464,195 | -0.29(-1.00%) |
May 17, 2013 | 29.05 | 29.20 | 28.96 | 29.15 | 702,390 | +0.05(+0.16%) |
May 16, 2013 | 29.11 | 29.72 | 29.00 | 29.10 | 636,500 | -0.09(-0.32%) |
May 15, 2013 | 28.73 | 29.29 | 28.62 | 29.20 | 712,200 | +1.00(+3.55%) |
May 13, 2013 | 28.17 | 28.39 | 28.09 | 28.20 | 787,837 | -0.04(-0.13%) |
May 10, 2013 | 28.22 | 28.39 | 28.08 | 28.23 | 640,145 | +0.05(+0.18%) |
May 09, 2013 | 28.48 | 28.48 | 28.10 | 28.18 | 509,607 | -0.31(-1.08%) |
May 08, 2013 | 28.43 | 28.60 | 28.26 | 28.49 | 527,162 | -0.05(-0.17%) |
May 07, 2013 | 28.23 | 28.58 | 28.06 | 28.54 | 608,195 | +0.32(+1.12%) |
May 06, 2013 | 28.56 | 28.64 | 28.06 | 28.22 | 531,775 | -0.42(-1.47%) |
May 03, 2013 | 28.48 | 28.67 | 28.23 | 28.64 | 693,502 | +0.27(+0.96%) |
May 02, 2013 | 28.00 | 28.47 | 27.88 | 28.37 | 979,625 | +0.39(+1.39%) |
May 01, 2013 | 28.20 | 28.36 | 27.93 | 27.98 | 466,572 | -0.22(-0.78%) |
Apr 30, 2013 | 28.13 | 28.24 | 27.74 | 28.20 | 663,042 | +0.06(+0.20%) |
Apr 29, 2013 | 28.11 | 28.19 | 27.94 | 28.14 | 406,697 | +0.06(+0.23%) |
Apr 26, 2013 | 28.10 | 28.11 | 27.95 | 28.08 | 442,125 | -0.00(-0.01%) |
Apr 25, 2013 | 28.14 | 28.26 | 27.82 | 28.08 | 495,317 | +0.10(+0.37%) |
Apr 24, 2013 | 28.61 | 28.61 | 27.94 | 27.98 | 464,790 | -0.55(-1.93%) |
Apr 23, 2013 | 28.50 | 28.61 | 28.10 | 28.53 | 623,075 | +0.15(+0.52%) |
Apr 22, 2013 | 28.64 | 28.64 | 28.31 | 28.38 | 595,217 | -0.30(-1.05%) |
Apr 19, 2013 | 28.37 | 28.79 | 28.32 | 28.68 | 1,057,212 | +0.40(+1.43%) |
Apr 18, 2013 | 28.31 | 28.57 | 28.09 | 28.28 | 743,485 | +0.02(+0.06%) |
Apr 17, 2013 | 28.56 | 28.58 | 28.07 | 28.26 | 752,445 | -0.43(-1.51%) |
Apr 16, 2013 | 28.16 | 28.70 | 27.90 | 28.70 | 751,925 | +0.66(+2.37%) |
Apr 15, 2013 | 28.24 | 28.70 | 28.03 | 28.03 | 897,777 | -0.29(-1.02%) |
Apr 12, 2013 | 28.22 | 28.34 | 28.05 | 28.32 | 452,550 | -0.05(-0.18%) |
Apr 11, 2013 | 28.16 | 28.41 | 28.02 | 28.37 | 466,765 | +0.22(+0.78%) |
Apr 10, 2013 | 27.73 | 28.16 | 27.62 | 28.15 | 650,310 | +0.40(+1.43%) |
Apr 09, 2013 | 27.86 | 28.00 | 27.62 | 27.76 | 505,490 | -0.12(-0.42%) |
Apr 08, 2013 | 27.72 | 27.89 | 27.71 | 27.87 | 449,282 | +0.10(+0.36%) |
Apr 05, 2013 | 27.94 | 27.94 | 27.65 | 27.77 | 695,837 | -0.26(-0.91%) |
Apr 04, 2013 | 28.23 | 28.30 | 27.93 | 28.03 | 764,365 | -0.11(-0.38%) |
Apr 03, 2013 | 28.80 | 28.80 | 28.09 | 28.14 | 666,047 | -0.61(-2.12%) |
Apr 02, 2013 | 28.56 | 28.78 | 28.47 | 28.74 | 665,060 | +0.32(+1.14%) |
Apr 01, 2013 | 28.54 | 28.54 | 28.22 | 28.42 | 775,690 | -0.14(-0.49%) |
Mar 28, 2013 | 28.11 | 28.58 | 27.99 | 28.56 | 1,058,957 | +0.48(+1.72%) |
Mar 27, 2013 | 27.97 | 28.08 | 27.78 | 28.08 | 428,000 | -0.06(-0.21%) |
Mar 26, 2013 | 27.84 | 28.14 | 27.72 | 28.14 | 478,632 | +0.44(+1.60%) |
Mar 25, 2013 | 27.66 | 27.93 | 27.58 | 27.69 | 647,117 | +0.12(+0.42%) |
Mar 22, 2013 | 27.43 | 27.71 | 27.41 | 27.58 | 649,427 | +0.29(+1.07%) |
Mar 21, 2013 | 27.48 | 27.60 | 27.26 | 27.28 | 504,142 | -0.29(-1.06%) |
Mar 20, 2013 | 27.62 | 27.66 | 27.47 | 27.58 | 420,952 | +0.10(+0.36%) |
Mar 19, 2013 | 27.30 | 27.58 | 27.27 | 27.48 | 545,870 | +0.26(+0.96%) |
Mar 18, 2013 | 27.26 | 27.44 | 27.13 | 27.22 | 715,380 | -0.32(-1.18%) |
Mar 15, 2013 | 27.45 | 27.61 | 27.30 | 27.54 | 1,266,567 | +0.01(+0.03%) |
Mar 14, 2013 | 27.41 | 27.55 | 27.32 | 27.53 | 658,745 | +0.14(+0.51%) |
Mar 13, 2013 | 27.28 | 27.43 | 27.16 | 27.39 | 446,432 | +0.12(+0.45%) |
Mar 12, 2013 | 27.34 | 27.34 | 27.20 | 27.27 | 567,402 | -0.01(-0.03%) |
Mar 11, 2013 | 26.96 | 27.29 | 26.93 | 27.28 | 679,077 | +0.28(+1.05%) |
Mar 08, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 590,437 | +0.04(+0.15%) |
Mar 07, 2013 | 27.20 | 27.27 | 26.86 | 26.95 | 860,235 | -0.20(-0.74%) |
Mar 06, 2013 | 27.24 | 27.33 | 26.90 | 27.15 | 800,472 | -0.06(-0.22%) |
Mar 05, 2013 | 27.01 | 27.34 | 26.90 | 27.21 | 898,670 | +0.33(+1.22%) |
Mar 04, 2013 | 26.26 | 26.88 | 26.26 | 26.88 | 965,470 | +0.64(+2.45%) |
Mar 01, 2013 | 26.24 | 26.40 | 26.11 | 26.24 | 1,513,582 | -0.01(-0.03%) |
Feb 28, 2013 | 26.36 | 26.43 | 26.20 | 26.25 | 1,138,780 | +0.02(+0.06%) |
Feb 27, 2013 | 26.23 | 26.35 | 26.11 | 26.23 | 1,073,662 | -0.03(-0.11%) |
Feb 26, 2013 | 26.38 | 26.56 | 26.16 | 26.26 | 679,210 | -0.06(-0.23%) |
Feb 25, 2013 | 26.81 | 26.83 | 26.32 | 26.32 | 982,740 | -0.43(-1.60%) |
Feb 22, 2013 | 26.37 | 26.75 | 26.34 | 26.75 | 583,402 | +0.41(+1.55%) |
Feb 21, 2013 | 26.45 | 26.53 | 26.25 | 26.34 | 721,232 | -0.10(-0.39%) |
Feb 20, 2013 | 26.58 | 26.76 | 26.42 | 26.44 | 1,007,125 | -0.15(-0.56%) |
Feb 19, 2013 | 26.13 | 26.60 | 26.08 | 26.59 | 1,438,905 | +0.50(+1.90%) |
Feb 15, 2013 | 25.83 | 26.28 | 25.75 | 26.10 | 3,359,602 | +0.36(+1.41%) |
Feb 14, 2013 | 25.68 | 26.00 | 25.54 | 25.73 | 1,406,477 | +0.09(+0.34%) |
Feb 13, 2013 | 25.73 | 25.80 | 25.56 | 25.64 | 843,177 | -0.04(-0.14%) |
Feb 12, 2013 | 25.70 | 25.88 | 25.62 | 25.68 | 690,707 | +0.04(+0.16%) |
Feb 11, 2013 | 26.05 | 26.13 | 25.60 | 25.64 | 877,365 | -0.39(-1.51%) |
Feb 08, 2013 | 26.08 | 26.16 | 25.92 | 26.03 | 677,892 | +0.00(+0.02%) |
Feb 07, 2013 | 25.95 | 26.25 | 25.88 | 26.03 | 843,800 | +0.10(+0.40%) |
Feb 06, 2013 | 25.98 | 26.11 | 25.83 | 25.92 | 860,337 | +0.06(+0.22%) |
Feb 04, 2013 | 26.03 | 26.09 | 25.85 | 25.87 | 716,950 | -0.31(-1.18%) |
Feb 01, 2013 | 26.03 | 26.24 | 25.89 | 26.18 | 1,122,545 | +0.30(+1.14%) |
Jan 31, 2013 | 26.08 | 26.36 | 25.82 | 25.88 | 1,917,880 | -0.17(-0.64%) |
Jan 30, 2013 | 25.95 | 26.36 | 25.83 | 26.05 | 884,945 | +0.09(+0.35%) |
Jan 29, 2013 | 25.76 | 26.00 | 25.76 | 25.96 | 974,762 | +0.22(+0.85%) |
Jan 28, 2013 | 26.10 | 26.10 | 25.66 | 25.74 | 916,555 | -0.30(-1.15%) |
Jan 25, 2013 | 25.82 | 26.06 | 25.64 | 26.04 | 1,209,552 | +0.25(+0.96%) |
Jan 24, 2013 | 25.62 | 25.90 | 25.62 | 25.79 | 563,995 | +0.16(+0.61%) |
Jan 23, 2013 | 25.77 | 25.85 | 25.52 | 25.63 | 697,412 | -0.12(-0.45%) |
Jan 22, 2013 | 25.80 | 25.83 | 25.61 | 25.75 | 778,172 | -0.10(-0.39%) |
Jan 18, 2013 | 25.73 | 25.89 | 25.64 | 25.85 | 1,871,375 | +0.18(+0.70%) |
Jan 17, 2013 | 25.54 | 25.84 | 25.44 | 25.67 | 967,792 | +0.23(+0.90%) |
Jan 16, 2013 | 25.42 | 25.50 | 25.34 | 25.44 | 823,837 | -0.08(-0.30%) |
Jan 15, 2013 | 25.38 | 25.53 | 25.20 | 25.52 | 1,428,340 | +0.07(+0.28%) |
Jan 14, 2013 | 25.18 | 25.48 | 25.10 | 25.44 | 1,390,227 | +0.27(+1.06%) |
Jan 11, 2013 | 25.14 | 25.33 | 24.91 | 25.18 | 1,513,550 | +0.03(+0.13%) |
Jan 10, 2013 | 25.08 | 25.22 | 24.93 | 25.14 | 1,178,382 | +0.22(+0.87%) |
Jan 09, 2013 | 25.20 | 25.31 | 24.83 | 24.93 | 1,436,500 | -0.23(-0.91%) |
Jan 08, 2013 | 24.55 | 25.20 | 24.36 | 25.16 | 2,549,412 | +0.47(+1.91%) |
Jan 07, 2013 | 24.96 | 25.14 | 24.58 | 24.68 | 1,905,530 | -0.41(-1.63%) |
Jan 04, 2013 | 25.00 | 25.13 | 24.92 | 25.09 | 1,939,402 | +0.09(+0.37%) |
Jan 03, 2013 | 25.44 | 25.58 | 24.93 | 25.00 | 1,368,045 | -0.57(-2.22%) |
Jan 02, 2013 | 25.53 | 25.57 | 25.28 | 25.57 | 1,934,440 | +0.29(+1.16%) |
Dec 31, 2012 | 24.80 | 25.29 | 24.67 | 25.28 | 1,113,655 | +0.46(+1.84%) |
Dec 28, 2012 | 25.08 | 25.14 | 24.82 | 24.82 | 580,302 | -0.36(-1.45%) |
Dec 27, 2012 | 25.15 | 25.30 | 24.94 | 25.18 | 958,787 | +0.10(+0.38%) |
Dec 26, 2012 | 25.25 | 25.42 | 25.06 | 25.09 | 814,640 | -0.31(-1.23%) |
Dec 24, 2012 | 25.25 | 25.42 | 25.12 | 25.40 | 320,792 | +0.08(+0.30%) |
Dec 21, 2012 | 25.48 | 25.59 | 25.14 | 25.32 | 2,036,642 | -0.14(-0.53%) |
Dec 20, 2012 | 25.35 | 25.57 | 25.30 | 25.46 | 1,233,140 | +0.18(+0.70%) |
Dec 19, 2012 | 25.58 | 25.58 | 25.26 | 25.28 | 1,541,355 | -0.32(-1.25%) |
Dec 18, 2012 | 25.42 | 25.60 | 25.21 | 25.60 | 1,486,290 | +0.17(+0.66%) |
Dec 17, 2012 | 25.35 | 25.64 | 25.26 | 25.44 | 1,117,030 | +0.12(+0.49%) |
Dec 14, 2012 | 25.30 | 25.52 | 25.06 | 25.31 | 1,190,042 | +0.02(+0.06%) |
Dec 13, 2012 | 25.57 | 25.71 | 25.27 | 25.30 | 1,962,277 | -0.30(-1.19%) |
Dec 12, 2012 | 26.23 | 26.30 | 25.56 | 25.60 | 1,809,930 | -0.59(-2.26%) |
Dec 11, 2012 | 26.24 | 26.43 | 26.02 | 26.19 | 1,709,212 | -0.02(-0.08%) |
Dec 10, 2012 | 25.84 | 26.39 | 25.80 | 26.21 | 2,131,140 | -1.22(-4.43%) |
Dec 07, 2012 | 27.29 | 27.56 | 27.20 | 27.43 | 3,778,065 | +0.18(+0.68%) |
Dec 06, 2012 | 27.37 | 27.50 | 27.13 | 27.24 | 1,484,842 | -0.13(-0.47%) |
Dec 05, 2012 | 27.70 | 28.40 | 27.27 | 27.37 | 1,958,690 | -0.12(-0.45%) |
Dec 04, 2012 | 27.83 | 27.91 | 27.42 | 27.50 | 1,962,335 | -0.58(-2.05%) |
Nov 30, 2012 | 27.80 | 28.08 | 27.04 | 28.07 | 2,739,740 | +0.02(+0.06%) |
Nov 29, 2012 | 27.78 | 28.26 | 27.60 | 28.06 | 1,168,302 | +0.32(+1.14%) |
Nov 28, 2012 | 27.65 | 27.92 | 27.36 | 27.74 | 1,212,305 | +0.02(+0.09%) |
Nov 27, 2012 | 28.08 | 28.35 | 27.57 | 27.72 | 1,888,567 | +0.52(+1.93%) |
Nov 26, 2012 | 27.24 | 27.34 | 27.06 | 27.19 | 1,286,300 | -0.18(-0.64%) |
Nov 23, 2012 | 26.92 | 27.37 | 26.83 | 27.37 | 224,040 | +0.58(+2.17%) |
Nov 21, 2012 | 26.90 | 27.05 | 26.62 | 26.79 | 431,060 | -0.13(-0.48%) |
Nov 20, 2012 | 26.65 | 26.92 | 26.51 | 26.92 | 592,880 | +0.18(+0.69%) |
Nov 19, 2012 | 26.31 | 26.73 | 26.08 | 26.73 | 919,910 | +0.61(+2.33%) |
Nov 16, 2012 | 25.89 | 26.24 | 25.52 | 26.12 | 3,235,932 | +0.23(+0.88%) |
Nov 15, 2012 | 25.71 | 25.98 | 25.64 | 25.90 | 965,722 | +0.22(+0.87%) |
Nov 14, 2012 | 25.90 | 25.90 | 25.56 | 25.67 | 556,425 | -0.15(-0.57%) |
Nov 13, 2012 | 25.55 | 26.04 | 25.52 | 25.82 | 567,220 | +0.18(+0.70%) |
Nov 12, 2012 | 25.70 | 25.70 | 25.40 | 25.64 | 469,437 | -0.02(-0.08%) |
Nov 09, 2012 | 25.72 | 25.89 | 25.64 | 25.66 | 777,162 | -0.15(-0.59%) |
Nov 08, 2012 | 25.70 | 25.93 | 25.55 | 25.81 | 971,125 | +0.05(+0.20%) |
Nov 07, 2012 | 25.70 | 25.85 | 25.24 | 25.76 | 867,477 | -0.08(-0.31%) |
Nov 06, 2012 | 25.80 | 26.01 | 25.72 | 25.84 | 584,047 | +0.06(+0.25%) |
Nov 05, 2012 | 25.74 | 25.88 | 25.44 | 25.78 | 695,040 | -0.01(-0.05%) |
Nov 02, 2012 | 26.01 | 26.06 | 25.76 | 25.79 | 741,735 | -0.02(-0.09%) |
Nov 01, 2012 | 25.67 | 25.83 | 25.35 | 25.81 | 971,642 | +0.19(+0.73%) |
Oct 31, 2012 | 25.45 | 25.79 | 25.26 | 25.62 | 709,052 | +0.18(+0.72%) |
Oct 26, 2012 | 25.61 | 25.44 | 25.44 | 25.44 | 1,144,500 | -0.14(-0.55%) |
Oct 25, 2012 | 25.56 | 25.59 | 25.37 | 25.58 | 470,600 | +0.22(+0.85%) |
Oct 24, 2012 | 25.57 | 25.70 | 25.24 | 25.36 | 494,282 | -0.12(-0.49%) |
Oct 23, 2012 | 25.76 | 25.90 | 25.11 | 25.49 | 1,056,432 | -0.30(-1.15%) |
Oct 19, 2012 | 26.39 | 26.40 | 25.76 | 25.78 | 1,224,765 | -0.65(-2.47%) |
Oct 18, 2012 | 26.83 | 26.84 | 26.32 | 26.44 | 774,192 | -0.41(-1.52%) |
Oct 17, 2012 | 27.11 | 27.15 | 26.75 | 26.84 | 650,982 | +0.09(+0.34%) |
Oct 16, 2012 | 26.80 | 26.81 | 26.54 | 26.75 | 683,532 | +0.12(+0.45%) |
Oct 15, 2012 | 26.28 | 26.73 | 26.21 | 26.63 | 1,072,380 | +0.45(+1.71%) |
Oct 12, 2012 | 26.21 | 26.39 | 26.01 | 26.18 | 939,015 | +0.11(+0.43%) |
Oct 11, 2012 | 26.24 | 26.42 | 26.04 | 26.07 | 972,260 | +0.03(+0.12%) |
Oct 10, 2012 | 26.47 | 26.50 | 26.00 | 26.04 | 822,740 | -0.44(-1.66%) |
Oct 09, 2012 | 26.58 | 26.68 | 26.48 | 26.48 | 908,900 | -0.10(-0.38%) |
Oct 08, 2012 | 26.67 | 26.70 | 26.50 | 26.58 | 431,927 | -0.09(-0.33%) |
Oct 05, 2012 | 26.77 | 26.82 | 26.52 | 26.67 | 839,800 | +0.06(+0.21%) |
Oct 04, 2012 | 26.92 | 27.08 | 26.50 | 26.61 | 931,787 | -0.26(-0.95%) |
Oct 03, 2012 | 26.58 | 26.90 | 26.44 | 26.87 | 1,072,795 | +0.38(+1.43%) |
Oct 02, 2012 | 26.27 | 26.54 | 26.25 | 26.49 | 590,772 | +0.29(+1.11%) |
Oct 01, 2012 | 26.10 | 26.26 | 26.10 | 26.20 | 1,035,107 | +0.10(+0.37%) |
Sep 28, 2012 | 25.98 | 26.11 | 25.70 | 26.10 | 1,251,707 | +0.08(+0.31%) |
Sep 27, 2012 | 25.83 | 26.02 | 25.66 | 26.02 | 541,775 | +0.24(+0.93%) |
Sep 26, 2012 | 25.88 | 26.07 | 25.69 | 25.78 | 766,600 | -0.06(-0.25%) |
Sep 25, 2012 | 25.81 | 25.95 | 25.72 | 25.84 | 777,545 | +0.14(+0.53%) |
Sep 24, 2012 | 25.68 | 25.80 | 25.57 | 25.71 | 530,655 | -0.06(-0.23%) |
Sep 21, 2012 | 25.95 | 26.00 | 25.74 | 25.77 | 2,057,197 | -0.10(-0.39%) |
Sep 20, 2012 | 25.88 | 26.04 | 25.80 | 25.87 | 681,920 | -0.08(-0.31%) |
Sep 19, 2012 | 26.03 | 26.12 | 25.85 | 25.95 | 656,667 | +0.00(+0.02%) |
Sep 18, 2012 | 25.61 | 26.00 | 25.61 | 25.94 | 638,275 | +0.33(+1.30%) |
Sep 17, 2012 | 25.73 | 25.74 | 25.50 | 25.61 | 937,317 | -0.06(-0.25%) |
Sep 14, 2012 | 26.13 | 26.14 | 25.57 | 25.68 | 992,260 | -0.28(-1.09%) |
Sep 13, 2012 | 25.74 | 26.04 | 25.74 | 25.96 | 929,205 | +0.12(+0.48%) |
Sep 12, 2012 | 26.21 | 26.33 | 25.70 | 25.84 | 949,205 | -0.37(-1.42%) |
Sep 11, 2012 | 26.52 | 27.16 | 26.20 | 26.21 | 1,223,790 | -0.37(-1.38%) |
Sep 10, 2012 | 26.67 | 26.70 | 26.42 | 26.58 | 624,077 | -0.12(-0.43%) |
Sep 07, 2012 | 26.78 | 26.84 | 26.54 | 26.69 | 809,500 | -0.02(-0.09%) |
Sep 06, 2012 | 26.14 | 26.72 | 26.06 | 26.72 | 1,236,842 | +0.76(+2.91%) |
Sep 05, 2012 | 25.88 | 26.28 | 25.81 | 25.96 | 1,058,042 | +0.10(+0.37%) |
Sep 04, 2012 | 25.76 | 26.08 | 25.60 | 25.86 | 799,980 | +0.22(+0.87%) |
Aug 31, 2012 | 25.66 | 25.95 | 25.48 | 25.64 | 864,267 | +0.14(+0.53%) |
Aug 30, 2012 | 25.53 | 25.80 | 25.37 | 25.50 | 664,812 | -0.18(-0.69%) |
Aug 29, 2012 | 25.20 | 25.90 | 25.20 | 25.68 | 1,035,127 | +0.60(+2.39%) |
Aug 27, 2012 | 24.90 | 25.23 | 24.90 | 25.08 | 757,187 | +0.20(+0.79%) |
Aug 24, 2012 | 24.64 | 24.99 | 24.63 | 24.88 | 626,575 | +0.20(+0.79%) |
Aug 23, 2012 | 24.69 | 24.78 | 24.56 | 24.69 | 343,337 | -0.05(-0.21%) |
Aug 22, 2012 | 24.65 | 24.82 | 24.59 | 24.74 | 549,105 | +0.07(+0.28%) |
Aug 21, 2012 | 24.81 | 24.91 | 24.52 | 24.67 | 421,682 | -0.13(-0.52%) |
Aug 20, 2012 | 24.83 | 24.91 | 24.43 | 24.80 | 459,330 | -0.07(-0.27%) |
Aug 17, 2012 | 25.04 | 25.04 | 24.56 | 24.87 | 765,342 | +0.07(+0.27%) |
Aug 16, 2012 | 24.76 | 24.94 | 24.63 | 24.80 | 831,147 | +0.01(+0.03%) |
Aug 15, 2012 | 24.77 | 24.84 | 24.59 | 24.79 | 419,307 | +0.11(+0.44%) |
Aug 14, 2012 | 24.68 | 24.73 | 24.40 | 24.68 | 551,470 | +0.09(+0.37%) |
Aug 13, 2012 | 24.73 | 24.91 | 24.35 | 24.59 | 551,992 | +0.01(+0.05%) |
Aug 10, 2012 | 24.27 | 24.60 | 24.18 | 24.58 | 2,293,500 | +0.16(+0.67%) |
Aug 09, 2012 | 24.53 | 24.59 | 24.32 | 24.42 | 844,226 | -0.17(-0.70%) |
Aug 08, 2012 | 24.91 | 24.91 | 24.48 | 24.59 | 519,101 | -0.26(-1.05%) |
Aug 07, 2012 | 24.94 | 25.00 | 24.78 | 24.85 | 525,993 | +0.03(+0.13%) |
Aug 06, 2012 | 25.38 | 25.43 | 24.76 | 24.82 | 563,887 | -0.45(-1.77%) |
Aug 03, 2012 | 25.07 | 25.31 | 24.91 | 25.27 | 442,803 | +0.69(+2.79%) |
Aug 02, 2012 | 24.78 | 24.96 | 24.39 | 24.58 | 790,023 | -0.43(-1.72%) |
Aug 01, 2012 | 25.12 | 25.51 | 24.95 | 25.01 | 581,868 | +0.06(+0.25%) |
Jul 31, 2012 | 25.13 | 25.18 | 24.92 | 24.95 | 492,521 | -0.30(-1.20%) |
Jul 30, 2012 | 25.37 | 25.38 | 25.03 | 25.25 | 482,126 | -0.02(-0.09%) |
Jul 27, 2012 | 25.20 | 25.47 | 25.00 | 25.28 | 1,089,015 | +0.33(+1.34%) |
Jul 26, 2012 | 24.91 | 25.16 | 24.85 | 24.94 | 747,277 | +0.35(+1.43%) |
Jul 25, 2012 | 24.80 | 24.80 | 24.57 | 24.59 | 646,856 | -0.13(-0.51%) |
Jul 24, 2012 | 24.86 | 24.93 | 24.48 | 24.72 | 533,336 | -0.17(-0.69%) |
Jul 23, 2012 | 24.99 | 25.10 | 24.79 | 24.89 | 817,034 | -0.58(-2.27%) |
Jul 20, 2012 | 25.57 | 25.64 | 25.24 | 25.47 | 4,591,012 | -0.13(-0.52%) |
Jul 19, 2012 | 25.78 | 25.80 | 25.51 | 25.60 | 1,483,983 | -0.19(-0.73%) |
Jul 18, 2012 | 25.61 | 25.83 | 25.61 | 25.79 | 688,319 | +0.06(+0.24%) |
Jul 17, 2012 | 25.61 | 25.87 | 25.53 | 25.73 | 1,200,588 | +0.15(+0.58%) |
Jul 16, 2012 | 25.79 | 25.93 | 25.49 | 25.58 | 1,040,669 | -0.15(-0.60%) |
Jul 13, 2012 | 25.49 | 26.00 | 25.49 | 25.73 | 1,049,505 | +0.22(+0.87%) |
Jul 12, 2012 | 24.96 | 25.69 | 24.81 | 25.51 | 1,424,051 | +0.44(+1.77%) |
Jul 11, 2012 | 24.97 | 25.17 | 24.85 | 25.07 | 1,246,312 | -0.02(-0.06%) |
Jul 10, 2012 | 25.13 | 25.37 | 24.95 | 25.09 | 1,308,329 | +0.07(+0.30%) |
Jul 09, 2012 | 25.03 | 25.30 | 24.88 | 25.01 | 1,144,612 | -0.09(-0.35%) |
Jul 06, 2012 | 25.18 | 25.54 | 25.03 | 25.10 | 1,342,488 | -0.24(-0.96%) |
Jul 05, 2012 | 25.61 | 25.73 | 25.34 | 25.34 | 1,595,553 | -0.38(-1.47%) |
Jul 03, 2012 | 26.08 | 26.08 | 25.58 | 25.72 | 794,129 | -0.13(-0.51%) |