Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.23 | 33.42 | 33.06 | 33.28 | 38,963 | +0.00(+0.00%) |
Jun 27, 2013 | 32.97 | 33.29 | 32.97 | 33.28 | 16,921 | +0.48(+1.45%) |
Jun 26, 2013 | 32.52 | 32.84 | 32.52 | 32.80 | 27,421 | +0.38(+1.17%) |
Jun 25, 2013 | 31.99 | 32.48 | 31.99 | 32.42 | 20,027 | +0.46(+1.43%) |
Jun 24, 2013 | 32.23 | 32.23 | 31.64 | 31.97 | 66,825 | -0.61(-1.87%) |
Jun 21, 2013 | 32.87 | 32.93 | 32.33 | 32.58 | 19,026 | -0.16(-0.49%) |
Jun 20, 2013 | 32.85 | 33.10 | 32.58 | 32.74 | 43,860 | -0.65(-1.96%) |
Jun 19, 2013 | 33.55 | 33.64 | 33.36 | 33.39 | 21,115 | -0.17(-0.51%) |
Jun 18, 2013 | 33.26 | 33.59 | 33.25 | 33.56 | 25,086 | +0.26(+0.78%) |
Jun 17, 2013 | 33.11 | 33.38 | 33.11 | 33.30 | 19,171 | +0.36(+1.10%) |
Jun 14, 2013 | 33.36 | 33.36 | 32.94 | 32.94 | 8,495 | -0.39(-1.16%) |
Jun 13, 2013 | 32.69 | 33.36 | 32.68 | 33.33 | 25,026 | +0.51(+1.54%) |
Jun 12, 2013 | 33.22 | 33.27 | 32.81 | 32.82 | 47,408 | -0.16(-0.49%) |
Jun 11, 2013 | 33.14 | 33.29 | 32.96 | 32.98 | 17,443 | -0.51(-1.53%) |
Jun 10, 2013 | 33.38 | 33.57 | 33.29 | 33.50 | 44,382 | +0.15(+0.46%) |
Jun 07, 2013 | 32.90 | 33.34 | 32.84 | 33.34 | 27,095 | +0.63(+1.94%) |
Jun 06, 2013 | 32.24 | 32.71 | 32.06 | 32.71 | 45,771 | +0.42(+1.29%) |
Jun 05, 2013 | 32.78 | 32.78 | 32.21 | 32.29 | 37,449 | -0.42(-1.30%) |
Jun 04, 2013 | 32.98 | 33.14 | 32.66 | 32.72 | 77,987 | -0.26(-0.79%) |
Jun 03, 2013 | 33.20 | 33.20 | 32.51 | 32.98 | 43,683 | -0.10(-0.30%) |
May 31, 2013 | 33.33 | 33.57 | 33.08 | 33.08 | 27,848 | -0.45(-1.35%) |
May 30, 2013 | 33.16 | 33.59 | 33.16 | 33.53 | 21,114 | +0.29(+0.86%) |
May 29, 2013 | 32.81 | 33.26 | 32.81 | 33.24 | 21,658 | +0.19(+0.57%) |
May 28, 2013 | 33.14 | 33.38 | 32.92 | 33.06 | 41,977 | +0.34(+1.04%) |
May 24, 2013 | 32.65 | 32.72 | 32.45 | 32.72 | 42,087 | -0.07(-0.21%) |
May 23, 2013 | 32.53 | 32.88 | 32.45 | 32.79 | 78,162 | -0.05(-0.15%) |
May 22, 2013 | 33.14 | 33.46 | 32.73 | 32.84 | 62,685 | -0.33(-1.01%) |
May 21, 2013 | 33.42 | 33.45 | 33.10 | 33.17 | 33,601 | -0.20(-0.61%) |
May 20, 2013 | 33.43 | 33.54 | 33.34 | 33.38 | 113,085 | -0.09(-0.27%) |
May 17, 2013 | 33.38 | 33.55 | 33.35 | 33.46 | 46,299 | +0.17(+0.51%) |
May 16, 2013 | 33.65 | 33.65 | 33.24 | 33.29 | 49,424 | -0.31(-0.93%) |
May 15, 2013 | 33.62 | 33.69 | 33.38 | 33.61 | 28,659 | +0.69(+2.09%) |
May 13, 2013 | 33.29 | 33.29 | 32.73 | 32.92 | 44,577 | +0.13(+0.40%) |
May 10, 2013 | 32.94 | 32.94 | 32.62 | 32.79 | 30,874 | +0.04(+0.12%) |
May 09, 2013 | 33.07 | 33.07 | 32.72 | 32.75 | 40,832 | -0.25(-0.76%) |
May 08, 2013 | 32.80 | 33.01 | 32.77 | 33.00 | 46,912 | +0.17(+0.52%) |
May 07, 2013 | 32.96 | 32.96 | 32.67 | 32.83 | 99,338 | +0.10(+0.30%) |
May 06, 2013 | 32.57 | 32.80 | 32.42 | 32.73 | 120,864 | +0.33(+1.03%) |
May 03, 2013 | 32.20 | 32.52 | 31.80 | 32.40 | 37,343 | +0.59(+1.87%) |
May 02, 2013 | 31.67 | 31.85 | 31.59 | 31.80 | 19,371 | +0.35(+1.11%) |
May 01, 2013 | 31.68 | 31.78 | 31.43 | 31.45 | 16,284 | -0.29(-0.92%) |
Apr 30, 2013 | 31.60 | 31.75 | 31.59 | 31.75 | 8,435 | +0.14(+0.44%) |
Apr 29, 2013 | 31.51 | 31.65 | 31.38 | 31.61 | 16,527 | +0.20(+0.65%) |
Apr 26, 2013 | 31.62 | 31.66 | 31.37 | 31.40 | 84,409 | -0.26(-0.81%) |
Apr 25, 2013 | 31.75 | 31.80 | 31.46 | 31.66 | 15,462 | +0.17(+0.53%) |
Apr 24, 2013 | 31.19 | 31.53 | 31.19 | 31.49 | 49,423 | +0.33(+1.04%) |
Apr 23, 2013 | 30.72 | 31.27 | 30.72 | 31.17 | 59,192 | +0.77(+2.53%) |
Apr 22, 2013 | 30.57 | 30.57 | 30.17 | 30.40 | 47,301 | -0.04(-0.14%) |
Apr 19, 2013 | 30.18 | 30.44 | 30.16 | 30.44 | 28,339 | +0.34(+1.14%) |
Apr 18, 2013 | 30.44 | 30.51 | 30.01 | 30.10 | 107,399 | -0.37(-1.22%) |
Apr 17, 2013 | 30.60 | 30.66 | 30.32 | 30.47 | 61,577 | -0.45(-1.46%) |
Apr 16, 2013 | 30.66 | 30.92 | 30.58 | 30.92 | 10,840 | +0.42(+1.39%) |
Apr 15, 2013 | 31.10 | 31.10 | 30.40 | 30.50 | 21,933 | -0.73(-2.35%) |
Apr 12, 2013 | 31.41 | 31.41 | 31.10 | 31.23 | 15,586 | -0.16(-0.52%) |
Apr 11, 2013 | 31.49 | 31.49 | 31.20 | 31.40 | 89,498 | +0.21(+0.68%) |
Apr 10, 2013 | 30.96 | 31.19 | 30.86 | 31.18 | 16,623 | +0.30(+0.98%) |
Apr 09, 2013 | 30.86 | 30.98 | 30.74 | 30.88 | 20,640 | +0.15(+0.48%) |
Apr 08, 2013 | 30.43 | 30.74 | 30.37 | 30.74 | 33,857 | +0.28(+0.91%) |
Apr 05, 2013 | 30.41 | 30.48 | 30.07 | 30.46 | 123,840 | -0.14(-0.47%) |
Apr 04, 2013 | 30.59 | 30.73 | 30.50 | 30.60 | 43,882 | +0.03(+0.09%) |
Apr 03, 2013 | 31.04 | 31.04 | 30.51 | 30.58 | 44,475 | -0.43(-1.39%) |
Apr 02, 2013 | 30.98 | 31.06 | 30.90 | 31.01 | 23,859 | +0.26(+0.85%) |
Apr 01, 2013 | 31.27 | 31.27 | 30.67 | 30.75 | 45,300 | -0.19(-0.61%) |
Mar 28, 2013 | 30.71 | 30.93 | 30.71 | 30.93 | 14,208 | +0.20(+0.64%) |
Mar 27, 2013 | 30.65 | 30.77 | 30.53 | 30.74 | 14,723 | -0.08(-0.26%) |
Mar 26, 2013 | 30.74 | 30.83 | 30.69 | 30.82 | 16,092 | +0.20(+0.64%) |
Mar 25, 2013 | 30.87 | 30.87 | 30.45 | 30.62 | 20,407 | -0.03(-0.10%) |
Mar 22, 2013 | 30.77 | 30.77 | 30.57 | 30.65 | 25,550 | +0.14(+0.45%) |
Mar 21, 2013 | 30.69 | 30.69 | 30.43 | 30.52 | 21,350 | -0.19(-0.63%) |
Mar 20, 2013 | 30.95 | 30.95 | 30.71 | 30.71 | 42,036 | +0.10(+0.34%) |
Mar 19, 2013 | 30.76 | 30.78 | 30.43 | 30.60 | 64,029 | -0.01(-0.03%) |
Mar 18, 2013 | 30.60 | 30.86 | 30.56 | 30.61 | 34,302 | -0.32(-1.05%) |
Mar 15, 2013 | 30.84 | 30.99 | 30.81 | 30.94 | 40,892 | +0.00(+0.00%) |
Mar 14, 2013 | 30.83 | 30.95 | 30.83 | 30.94 | 13,858 | +0.20(+0.66%) |
Mar 13, 2013 | 30.64 | 30.77 | 30.64 | 30.73 | 6,996 | +0.07(+0.24%) |
Mar 12, 2013 | 30.73 | 30.73 | 30.56 | 30.66 | 22,638 | +0.03(+0.09%) |
Mar 11, 2013 | 30.56 | 30.65 | 30.38 | 30.63 | 50,624 | +0.17(+0.54%) |
Mar 08, 2013 | 30.26 | 30.49 | 30.26 | 30.47 | 11,882 | +0.32(+1.05%) |
Mar 07, 2013 | 29.97 | 30.15 | 29.97 | 30.15 | 14,576 | +0.24(+0.81%) |
Mar 06, 2013 | 29.96 | 30.05 | 29.86 | 29.91 | 23,850 | +0.08(+0.27%) |
Mar 05, 2013 | 29.56 | 29.97 | 29.56 | 29.83 | 54,541 | +0.42(+1.43%) |
Mar 04, 2013 | 29.14 | 29.43 | 29.14 | 29.41 | 5,041 | +0.17(+0.59%) |
Mar 01, 2013 | 29.16 | 29.30 | 28.88 | 29.23 | 43,656 | -0.07(-0.22%) |
Feb 28, 2013 | 29.29 | 29.51 | 29.26 | 29.30 | 30,147 | +0.03(+0.10%) |
Feb 27, 2013 | 29.00 | 29.31 | 29.00 | 29.27 | 22,512 | +0.34(+1.19%) |
Feb 26, 2013 | 28.88 | 28.97 | 28.62 | 28.92 | 149,246 | -0.60(-2.03%) |
Feb 22, 2013 | 29.43 | 29.53 | 29.38 | 29.53 | 9,002 | +0.34(+1.15%) |
Feb 21, 2013 | 29.19 | 29.22 | 29.05 | 29.19 | 20,793 | -0.06(-0.20%) |
Feb 20, 2013 | 29.80 | 29.80 | 29.25 | 29.25 | 13,803 | -0.48(-1.62%) |
Feb 19, 2013 | 29.68 | 29.78 | 29.66 | 29.73 | 24,830 | +0.24(+0.81%) |
Feb 15, 2013 | 29.57 | 29.62 | 29.44 | 29.49 | 7,487 | -0.10(-0.32%) |
Feb 14, 2013 | 29.48 | 29.63 | 29.38 | 29.59 | 3,138 | +0.02(+0.08%) |
Feb 13, 2013 | 29.49 | 29.63 | 29.49 | 29.57 | 44,607 | +0.12(+0.42%) |
Feb 12, 2013 | 29.48 | 29.55 | 29.43 | 29.44 | 11,894 | -0.01(-0.04%) |
Feb 11, 2013 | 29.33 | 29.49 | 29.24 | 29.45 | 36,738 | +0.12(+0.40%) |
Feb 08, 2013 | 29.23 | 29.35 | 29.21 | 29.33 | 8,193 | +0.13(+0.46%) |
Feb 07, 2013 | 29.43 | 29.43 | 29.04 | 29.20 | 85,842 | -0.17(-0.58%) |
Feb 06, 2013 | 29.14 | 29.37 | 29.03 | 29.37 | 47,361 | +0.24(+0.84%) |
Feb 04, 2013 | 29.27 | 29.27 | 29.06 | 29.13 | 19,001 | -0.32(-1.10%) |
Feb 01, 2013 | 29.23 | 29.53 | 29.23 | 29.45 | 46,871 | +0.48(+1.67%) |
Jan 31, 2013 | 28.80 | 29.01 | 28.80 | 28.97 | 6,445 | +0.10(+0.35%) |
Jan 30, 2013 | 28.88 | 28.98 | 28.87 | 28.87 | 11,779 | -0.14(-0.48%) |
Jan 29, 2013 | 28.82 | 29.05 | 28.82 | 29.01 | 23,797 | +0.13(+0.45%) |
Jan 28, 2013 | 29.05 | 29.05 | 28.80 | 28.88 | 15,309 | -0.03(-0.09%) |
Jan 25, 2013 | 28.84 | 28.94 | 28.74 | 28.90 | 19,634 | +0.12(+0.43%) |
Jan 24, 2013 | 28.79 | 28.92 | 28.73 | 28.78 | 23,943 | +0.01(+0.04%) |
Jan 23, 2013 | 28.62 | 28.77 | 28.56 | 28.77 | 230,910 | +0.05(+0.16%) |
Jan 22, 2013 | 28.25 | 28.74 | 28.25 | 28.72 | 70,037 | +0.58(+2.04%) |
Jan 18, 2013 | 28.34 | 28.36 | 28.02 | 28.15 | 32,158 | +0.02(+0.06%) |
Jan 17, 2013 | 28.11 | 28.24 | 28.04 | 28.13 | 44,302 | +0.11(+0.39%) |
Jan 16, 2013 | 27.93 | 28.11 | 27.88 | 28.02 | 61,415 | +0.03(+0.11%) |
Jan 15, 2013 | 27.84 | 28.02 | 27.84 | 27.99 | 21,945 | +0.03(+0.12%) |
Jan 14, 2013 | 27.93 | 27.99 | 27.80 | 27.96 | 85,095 | -0.05(-0.16%) |
Jan 11, 2013 | 28.06 | 28.06 | 27.94 | 28.00 | 5,874 | -0.08(-0.27%) |
Jan 10, 2013 | 28.11 | 28.11 | 27.87 | 28.08 | 48,734 | +0.33(+1.20%) |
Jan 09, 2013 | 27.72 | 27.86 | 27.71 | 27.75 | 27,742 | +0.13(+0.47%) |
Jan 08, 2013 | 27.65 | 27.71 | 27.52 | 27.62 | 23,160 | -0.02(-0.09%) |
Jan 07, 2013 | 27.82 | 27.82 | 27.58 | 27.64 | 6,776 | -0.28(-0.99%) |
Jan 04, 2013 | 27.78 | 27.93 | 27.78 | 27.92 | 30,091 | +0.27(+0.97%) |
Jan 03, 2013 | 27.55 | 27.69 | 27.54 | 27.65 | 10,205 | +0.17(+0.62%) |
Jan 02, 2013 | 27.40 | 27.51 | 26.78 | 27.48 | 10,367 | +0.70(+2.63%) |
Dec 31, 2012 | 26.36 | 26.78 | 26.34 | 26.78 | 15,411 | +0.36(+1.36%) |
Dec 28, 2012 | 26.46 | 26.60 | 26.42 | 26.42 | 3,495 | -0.19(-0.70%) |
Dec 27, 2012 | 26.81 | 26.81 | 26.36 | 26.60 | 4,380 | -0.19(-0.70%) |
Dec 26, 2012 | 26.86 | 26.86 | 26.69 | 26.79 | 10,847 | -0.01(-0.03%) |
Dec 24, 2012 | 26.72 | 26.81 | 26.72 | 26.80 | 19,810 | -0.03(-0.12%) |
Dec 21, 2012 | 26.86 | 27.00 | 26.74 | 26.83 | 6,064 | -0.36(-1.31%) |
Dec 20, 2012 | 27.12 | 27.19 | 27.06 | 27.19 | 31,109 | +0.24(+0.90%) |
Dec 19, 2012 | 27.19 | 27.20 | 26.94 | 26.94 | 155,242 | -0.21(-0.77%) |
Dec 18, 2012 | 26.93 | 27.15 | 26.91 | 27.15 | 5,612 | +0.34(+1.25%) |
Dec 17, 2012 | 26.57 | 26.84 | 26.57 | 26.82 | 17,832 | +0.37(+1.40%) |
Dec 14, 2012 | 26.65 | 26.65 | 26.45 | 26.45 | 15,365 | -0.26(-0.96%) |
Dec 13, 2012 | 27.01 | 27.16 | 26.68 | 26.71 | 10,005 | -0.27(-1.01%) |
Dec 12, 2012 | 27.14 | 27.21 | 26.96 | 26.98 | 13,123 | +0.06(+0.24%) |
Dec 11, 2012 | 26.96 | 27.00 | 26.87 | 26.91 | 20,281 | +0.11(+0.42%) |
Dec 10, 2012 | 26.75 | 26.89 | 26.75 | 26.80 | 65,770 | +0.00(+0.00%) |
Dec 07, 2012 | 26.87 | 26.94 | 26.78 | 26.80 | 3,183 | +0.06(+0.24%) |
Dec 06, 2012 | 26.78 | 26.78 | 26.71 | 26.74 | 4,182 | -0.04(-0.13%) |
Dec 05, 2012 | 26.53 | 26.84 | 26.53 | 26.77 | 21,575 | +0.30(+1.14%) |
Dec 04, 2012 | 26.47 | 26.50 | 26.41 | 26.47 | 5,737 | +0.02(+0.06%) |
Nov 30, 2012 | 26.46 | 26.49 | 26.36 | 26.46 | 8,904 | +0.00(+0.00%) |
Nov 29, 2012 | 26.33 | 26.50 | 26.31 | 26.45 | 2,676 | +0.22(+0.85%) |
Nov 28, 2012 | 25.92 | 26.26 | 25.85 | 26.23 | 16,228 | +0.03(+0.12%) |
Nov 27, 2012 | 26.26 | 26.31 | 26.19 | 26.20 | 8,246 | -0.07(-0.27%) |
Nov 26, 2012 | 26.23 | 26.27 | 26.18 | 26.27 | 7,543 | +0.05(+0.18%) |
Nov 23, 2012 | 26.21 | 26.26 | 26.19 | 26.22 | 1,491 | +0.16(+0.62%) |
Nov 21, 2012 | 25.90 | 26.06 | 25.86 | 26.06 | 13,607 | +0.26(+1.00%) |
Nov 20, 2012 | 25.72 | 25.87 | 25.72 | 25.80 | 7,892 | +0.04(+0.16%) |
Nov 19, 2012 | 25.72 | 25.80 | 25.69 | 25.76 | 6,929 | +0.30(+1.17%) |
Nov 16, 2012 | 25.15 | 25.47 | 25.12 | 25.47 | 4,844 | +0.19(+0.77%) |
Nov 15, 2012 | 25.17 | 25.39 | 25.14 | 25.27 | 37,852 | +0.18(+0.72%) |
Nov 14, 2012 | 25.39 | 25.47 | 25.09 | 25.09 | 15,342 | -0.35(-1.37%) |
Nov 13, 2012 | 25.62 | 25.74 | 25.44 | 25.44 | 7,304 | -0.17(-0.68%) |
Nov 12, 2012 | 25.77 | 25.77 | 25.55 | 25.61 | 43,397 | -0.11(-0.43%) |
Nov 09, 2012 | 25.52 | 25.90 | 25.43 | 25.72 | 15,028 | +0.02(+0.09%) |
Nov 08, 2012 | 25.85 | 26.06 | 25.63 | 25.70 | 169,746 | -0.23(-0.90%) |
Nov 07, 2012 | 26.30 | 26.30 | 25.89 | 25.93 | 20,738 | -0.64(-2.39%) |
Nov 06, 2012 | 26.52 | 26.67 | 26.51 | 26.57 | 6,476 | +0.26(+0.98%) |
Nov 05, 2012 | 26.14 | 26.31 | 25.98 | 26.31 | 36,053 | +0.05(+0.20%) |
Nov 02, 2012 | 26.81 | 26.81 | 26.18 | 26.26 | 76,939 | -0.45(-1.67%) |
Nov 01, 2012 | 26.69 | 26.89 | 26.59 | 26.71 | 89,775 | +0.06(+0.21%) |
Oct 31, 2012 | 26.58 | 26.67 | 26.49 | 26.65 | 139,198 | -0.03(-0.12%) |
Oct 26, 2012 | 26.87 | 26.68 | 26.68 | 26.68 | 19,020 | -0.18(-0.67%) |
Oct 25, 2012 | 27.05 | 27.12 | 26.79 | 26.86 | 26,762 | +0.04(+0.17%) |
Oct 24, 2012 | 26.98 | 27.02 | 26.74 | 26.82 | 62,989 | -0.01(-0.04%) |
Oct 23, 2012 | 26.87 | 26.90 | 26.67 | 26.83 | 75,216 | -0.20(-0.73%) |
Oct 19, 2012 | 27.54 | 27.54 | 27.02 | 27.03 | 15,245 | -0.61(-2.21%) |
Oct 18, 2012 | 27.37 | 27.68 | 27.37 | 27.64 | 14,110 | +0.31(+1.15%) |
Oct 17, 2012 | 27.08 | 27.34 | 27.08 | 27.32 | 18,054 | +0.35(+1.28%) |
Oct 16, 2012 | 26.63 | 27.06 | 26.63 | 26.98 | 5,966 | +0.41(+1.55%) |
Oct 15, 2012 | 26.52 | 26.58 | 26.51 | 26.57 | 6,837 | +0.20(+0.74%) |
Oct 12, 2012 | 26.51 | 26.58 | 26.27 | 26.37 | 5,305 | -0.25(-0.93%) |
Oct 11, 2012 | 26.57 | 26.67 | 26.53 | 26.62 | 15,859 | +0.27(+1.01%) |
Oct 10, 2012 | 26.49 | 26.49 | 26.35 | 26.35 | 3,185 | -0.05(-0.18%) |
Oct 09, 2012 | 26.60 | 26.60 | 26.40 | 26.40 | 14,851 | -0.26(-0.96%) |
Oct 08, 2012 | 26.46 | 26.66 | 26.46 | 26.66 | 5,008 | +0.11(+0.42%) |
Oct 05, 2012 | 26.62 | 26.73 | 26.53 | 26.54 | 37,018 | +0.16(+0.61%) |
Oct 04, 2012 | 26.33 | 26.38 | 26.32 | 26.38 | 16,228 | +0.35(+1.36%) |
Oct 03, 2012 | 25.99 | 26.07 | 25.87 | 26.03 | 3,367 | +0.15(+0.59%) |
Oct 02, 2012 | 25.97 | 25.97 | 25.86 | 25.88 | 11,306 | -0.03(-0.12%) |
Oct 01, 2012 | 25.89 | 26.04 | 25.89 | 25.91 | 3,589 | +0.13(+0.50%) |
Sep 28, 2012 | 25.67 | 25.88 | 25.61 | 25.78 | 37,535 | +0.01(+0.03%) |
Sep 27, 2012 | 25.69 | 25.82 | 25.60 | 25.77 | 18,177 | +0.25(+0.98%) |
Sep 26, 2012 | 25.70 | 25.70 | 25.52 | 25.52 | 13,825 | -0.30(-1.16%) |
Sep 25, 2012 | 26.31 | 26.32 | 25.82 | 25.82 | 6,811 | -0.33(-1.25%) |
Sep 24, 2012 | 26.06 | 26.26 | 26.03 | 26.15 | 14,168 | +0.02(+0.06%) |
Sep 21, 2012 | 26.30 | 26.30 | 26.12 | 26.14 | 5,384 | -0.00(-0.02%) |
Sep 20, 2012 | 26.10 | 26.15 | 25.98 | 26.14 | 47,844 | -0.08(-0.29%) |
Sep 19, 2012 | 26.32 | 26.34 | 26.22 | 26.22 | 2,902 | -0.06(-0.24%) |
Sep 18, 2012 | 26.40 | 26.40 | 26.22 | 26.28 | 73,128 | -0.16(-0.61%) |
Sep 17, 2012 | 26.55 | 26.55 | 26.39 | 26.44 | 3,871 | -0.17(-0.63%) |
Sep 14, 2012 | 26.46 | 26.74 | 26.46 | 26.61 | 9,462 | +0.22(+0.82%) |
Sep 13, 2012 | 25.85 | 26.39 | 25.85 | 26.39 | 24,857 | +0.44(+1.70%) |
Sep 12, 2012 | 26.01 | 26.14 | 25.90 | 25.95 | 9,909 | +0.13(+0.50%) |
Sep 11, 2012 | 25.71 | 25.87 | 25.71 | 25.82 | 5,473 | +0.14(+0.56%) |
Sep 10, 2012 | 25.77 | 25.81 | 25.68 | 25.68 | 28,052 | -0.11(-0.44%) |
Sep 07, 2012 | 25.77 | 25.84 | 25.77 | 25.79 | 15,192 | +0.11(+0.44%) |
Sep 06, 2012 | 25.45 | 25.74 | 25.45 | 25.68 | 22,995 | +0.39(+1.55%) |
Sep 05, 2012 | 25.41 | 25.41 | 25.25 | 25.29 | 5,481 | +0.00(+0.00%) |
Sep 04, 2012 | 25.13 | 25.35 | 25.13 | 25.29 | 73,451 | +0.10(+0.38%) |
Aug 31, 2012 | 25.22 | 25.24 | 25.13 | 25.19 | 3,837 | +0.10(+0.42%) |
Aug 30, 2012 | 25.00 | 25.09 | 24.93 | 25.09 | 34,610 | -0.06(-0.22%) |
Aug 29, 2012 | 25.18 | 25.18 | 25.05 | 25.14 | 13,805 | -0.02(-0.09%) |
Aug 27, 2012 | 25.26 | 25.27 | 25.15 | 25.16 | 8,108 | -0.05(-0.20%) |
Aug 24, 2012 | 25.04 | 25.28 | 25.04 | 25.21 | 10,699 | +0.13(+0.50%) |
Aug 23, 2012 | 25.20 | 25.24 | 25.04 | 25.09 | 22,346 | -0.15(-0.60%) |
Aug 22, 2012 | 25.26 | 25.30 | 25.21 | 25.24 | 119,389 | -0.13(-0.51%) |
Aug 21, 2012 | 25.45 | 25.58 | 25.33 | 25.37 | 10,209 | +0.03(+0.13%) |
Aug 20, 2012 | 25.20 | 25.36 | 25.20 | 25.33 | 22,171 | +0.07(+0.29%) |
Aug 17, 2012 | 25.21 | 25.26 | 25.13 | 25.26 | 5,824 | +0.10(+0.38%) |
Aug 16, 2012 | 25.05 | 25.17 | 25.05 | 25.17 | 33,216 | +0.14(+0.54%) |
Aug 15, 2012 | 24.91 | 25.08 | 24.91 | 25.03 | 56,825 | +0.18(+0.71%) |
Aug 14, 2012 | 25.09 | 25.09 | 24.85 | 24.85 | 22,653 | -0.01(-0.03%) |
Aug 13, 2012 | 24.84 | 24.91 | 24.80 | 24.86 | 38,812 | -0.01(-0.04%) |
Aug 10, 2012 | 24.82 | 24.87 | 24.80 | 24.87 | 3,635 | -0.00(-0.00%) |
Aug 09, 2012 | 24.95 | 25.00 | 24.86 | 24.87 | 3,670 | +0.04(+0.16%) |
Aug 08, 2012 | 24.59 | 24.85 | 24.59 | 24.83 | 35,851 | +0.09(+0.36%) |
Aug 07, 2012 | 24.63 | 24.77 | 24.63 | 24.74 | 15,423 | +0.16(+0.65%) |
Aug 06, 2012 | 24.56 | 24.64 | 24.53 | 24.58 | 29,310 | +0.14(+0.56%) |
Aug 03, 2012 | 24.33 | 24.52 | 24.33 | 24.44 | 46,114 | +0.51(+2.11%) |
Aug 02, 2012 | 23.78 | 24.05 | 23.78 | 23.94 | 8,072 | +0.12(+0.51%) |
Aug 01, 2012 | 24.08 | 24.24 | 23.82 | 23.82 | 8,293 | -0.14(-0.57%) |
Jul 31, 2012 | 24.01 | 24.04 | 23.87 | 23.96 | 110,139 | -0.12(-0.50%) |
Jul 30, 2012 | 23.98 | 24.17 | 23.98 | 24.07 | 6,411 | +0.00(+0.01%) |
Jul 27, 2012 | 23.64 | 24.13 | 23.64 | 24.07 | 62,526 | +0.57(+2.44%) |
Jul 26, 2012 | 23.64 | 23.69 | 23.47 | 23.50 | 17,516 | +0.18(+0.79%) |
Jul 25, 2012 | 23.46 | 23.46 | 23.31 | 23.31 | 1,836 | +0.17(+0.73%) |
Jul 24, 2012 | 23.39 | 23.40 | 23.11 | 23.14 | 8,282 | -0.32(-1.37%) |
Jul 23, 2012 | 23.43 | 23.54 | 23.25 | 23.47 | 15,694 | -0.31(-1.32%) |
Jul 20, 2012 | 24.04 | 24.04 | 23.75 | 23.78 | 21,190 | -0.44(-1.84%) |
Jul 19, 2012 | 24.35 | 24.35 | 24.12 | 24.22 | 17,165 | -0.08(-0.34%) |
Jul 18, 2012 | 24.16 | 24.37 | 24.16 | 24.31 | 9,620 | +0.07(+0.29%) |
Jul 17, 2012 | 24.13 | 24.24 | 23.85 | 24.24 | 24,835 | +0.18(+0.77%) |
Jul 16, 2012 | 24.20 | 24.20 | 24.02 | 24.05 | 7,244 | -0.18(-0.76%) |
Jul 13, 2012 | 23.85 | 24.24 | 23.85 | 24.24 | 11,294 | +0.43(+1.82%) |
Jul 12, 2012 | 23.75 | 23.88 | 23.62 | 23.80 | 11,869 | -0.14(-0.60%) |
Jul 11, 2012 | 23.88 | 24.02 | 23.86 | 23.95 | 14,859 | +0.00(+0.00%) |
Jul 10, 2012 | 24.25 | 24.27 | 23.95 | 23.95 | 3,120 | -0.14(-0.60%) |
Jul 09, 2012 | 24.16 | 24.16 | 23.97 | 24.09 | 7,890 | -0.05(-0.22%) |
Jul 06, 2012 | 24.17 | 24.17 | 24.11 | 24.15 | 6,957 | -0.34(-1.40%) |
Jul 05, 2012 | 24.44 | 24.52 | 24.44 | 24.49 | 2,841 | -0.19(-0.78%) |
Jul 03, 2012 | 24.44 | 24.72 | 24.44 | 24.68 | 1,859 | +0.27(+1.10%) |