Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.53 | 32.93 | 32.38 | 32.54 | 0 | +0.14(+0.43%) |
Jul 30, 2013 | 32.40 | 32.41 | 32.11 | 32.40 | 0 | +0.21(+0.65%) |
Jul 29, 2013 | 32.39 | 32.47 | 31.99 | 32.19 | 0 | -0.18(-0.56%) |
Jul 26, 2013 | 32.28 | 32.43 | 32.03 | 32.37 | 0 | -0.20(-0.61%) |
Jul 25, 2013 | 32.46 | 32.67 | 32.16 | 32.57 | 0 | +0.12(+0.37%) |
Jul 24, 2013 | 32.39 | 32.63 | 31.97 | 32.45 | 0 | -0.01(-0.03%) |
Jul 23, 2013 | 32.48 | 32.65 | 32.34 | 32.46 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 32.51 | 32.64 | 32.29 | 32.46 | 0 | -0.05(-0.15%) |
Jul 19, 2013 | 32.34 | 32.56 | 32.30 | 32.51 | 0 | +0.02(+0.06%) |
Jul 18, 2013 | 32.34 | 32.56 | 32.22 | 32.49 | 0 | +0.14(+0.43%) |
Jul 17, 2013 | 32.29 | 32.42 | 32.12 | 32.35 | 302,048 | +0.20(+0.62%) |
Jul 16, 2013 | 31.76 | 32.28 | 31.73 | 32.15 | 0 | +0.36(+1.13%) |
Jul 15, 2013 | 31.67 | 32.21 | 31.52 | 31.79 | 0 | +0.15(+0.47%) |
Jul 12, 2013 | 31.30 | 31.75 | 31.29 | 31.64 | 0 | +0.22(+0.70%) |
Jul 11, 2013 | 31.05 | 31.43 | 30.94 | 31.42 | 0 | +0.77(+2.51%) |
Jul 10, 2013 | 30.38 | 30.73 | 30.30 | 30.65 | 0 | +0.19(+0.62%) |
Jul 09, 2013 | 30.59 | 30.47 | 30.25 | 30.46 | 0 | +0.11(+0.36%) |
Jul 08, 2013 | 30.37 | 30.72 | 30.34 | 30.35 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 29.88 | 30.35 | 29.71 | 30.35 | 0 | +0.77(+2.60%) |
Jul 03, 2013 | 29.05 | 29.74 | 28.96 | 29.58 | 0 | +0.29(+0.99%) |
Jul 02, 2013 | 29.37 | 29.68 | 29.09 | 29.29 | 0 | -0.03(-0.10%) |
Jul 01, 2013 | 28.89 | 29.53 | 28.85 | 29.32 | 0 | +0.53(+1.84%) |
Jun 28, 2013 | 28.94 | 29.14 | 28.56 | 28.79 | 1,205,892 | -0.23(-0.79%) |
Jun 27, 2013 | 28.79 | 29.07 | 28.59 | 29.02 | 0 | +0.47(+1.65%) |
Jun 26, 2013 | 28.95 | 29.19 | 28.53 | 28.55 | 0 | -0.13(-0.45%) |
Jun 25, 2013 | 28.51 | 29.00 | 28.39 | 28.68 | 0 | +0.33(+1.16%) |
Jun 24, 2013 | 28.70 | 28.80 | 28.35 | 28.35 | 0 | -0.68(-2.34%) |
Jun 21, 2013 | 28.97 | 29.06 | 28.56 | 29.03 | 891,745 | +0.16(+0.55%) |
Jun 20, 2013 | 29.35 | 29.42 | 28.73 | 28.87 | 0 | -0.92(-3.09%) |
Jun 19, 2013 | 29.94 | 30.10 | 29.60 | 29.79 | 0 | -0.06(-0.20%) |
Jun 18, 2013 | 29.75 | 30.01 | 29.75 | 29.85 | 0 | +0.21(+0.71%) |
Jun 17, 2013 | 29.46 | 30.01 | 29.35 | 29.64 | 524,249 | +0.38(+1.30%) |
Jun 14, 2013 | 29.57 | 29.57 | 29.26 | 29.26 | 0 | -0.30(-1.01%) |
Jun 13, 2013 | 29.35 | 29.77 | 29.10 | 29.56 | 459,819 | +0.26(+0.89%) |
Jun 12, 2013 | 29.83 | 30.07 | 29.06 | 29.30 | 417,415 | -0.42(-1.41%) |
Jun 11, 2013 | 29.98 | 30.11 | 29.46 | 29.72 | 258,641 | -0.47(-1.56%) |
Jun 10, 2013 | 30.44 | 30.52 | 30.15 | 30.19 | 0 | -0.25(-0.82%) |
Jun 07, 2013 | 30.41 | 31.32 | 30.25 | 30.44 | 0 | +0.18(+0.59%) |
Jun 06, 2013 | 29.83 | 30.28 | 29.72 | 30.26 | 307,269 | +0.36(+1.20%) |
Jun 05, 2013 | 30.26 | 30.34 | 29.88 | 29.90 | 0 | -0.48(-1.58%) |
Jun 04, 2013 | 30.57 | 30.95 | 30.25 | 30.38 | 0 | -0.22(-0.72%) |
Jun 03, 2013 | 30.61 | 30.98 | 29.80 | 30.60 | 669,794 | -0.02(-0.07%) |
May 31, 2013 | 30.75 | 31.12 | 30.59 | 30.62 | 275,128 | -0.38(-1.23%) |
May 30, 2013 | 30.84 | 31.10 | 30.82 | 31.00 | 282,400 | +0.18(+0.58%) |
May 29, 2013 | 30.53 | 30.96 | 30.40 | 30.82 | 313,980 | +0.03(+0.10%) |
May 28, 2013 | 30.53 | 31.00 | 30.36 | 30.79 | 318,435 | +0.61(+2.02%) |
May 24, 2013 | 30.04 | 30.30 | 29.77 | 30.18 | 0 | +0.07(+0.23%) |
May 23, 2013 | 29.58 | 30.13 | 29.29 | 30.11 | 0 | +0.22(+0.74%) |
May 22, 2013 | 30.53 | 30.85 | 29.78 | 29.89 | 0 | -0.70(-2.29%) |
May 21, 2013 | 30.65 | 30.81 | 30.44 | 30.59 | 0 | -0.15(-0.49%) |
May 20, 2013 | 31.04 | 31.25 | 30.68 | 30.74 | 0 | -0.41(-1.32%) |
May 17, 2013 | 31.15 | 31.39 | 31.11 | 31.15 | 0 | +0.00(+0.00%) |
May 16, 2013 | 30.90 | 31.41 | 30.81 | 31.15 | 575,040 | +0.25(+0.81%) |
May 15, 2013 | 30.99 | 31.10 | 30.84 | 30.90 | 0 | -0.05(-0.16%) |
May 13, 2013 | 30.66 | 31.00 | 30.64 | 30.95 | 0 | +0.19(+0.62%) |
May 10, 2013 | 30.87 | 31.00 | 30.55 | 30.76 | 0 | -0.02(-0.06%) |
May 09, 2013 | 30.34 | 30.83 | 30.20 | 30.78 | 0 | +0.34(+1.12%) |
May 08, 2013 | 30.35 | 30.48 | 30.12 | 30.44 | 0 | +0.09(+0.30%) |
May 07, 2013 | 29.61 | 30.45 | 29.61 | 30.35 | 0 | +0.87(+2.95%) |
May 06, 2013 | 27.64 | 29.57 | 27.64 | 29.48 | 0 | +1.93(+7.01%) |
May 03, 2013 | 29.25 | 29.16 | 27.45 | 27.55 | 0 | -1.61(-5.52%) |
May 02, 2013 | 28.20 | 29.19 | 27.98 | 29.16 | 0 | +1.00(+3.55%) |
May 01, 2013 | 32.33 | 32.67 | 26.55 | 28.16 | 0 | -2.32(-7.61%) |
Apr 30, 2013 | 30.19 | 30.52 | 30.06 | 30.48 | 432,308 | +0.23(+0.76%) |
Apr 29, 2013 | 30.08 | 30.38 | 29.72 | 30.25 | 446,075 | +0.36(+1.20%) |
Apr 26, 2013 | 30.10 | 30.13 | 29.89 | 29.89 | 255,238 | -0.24(-0.80%) |
Apr 25, 2013 | 30.07 | 30.27 | 30.03 | 30.13 | 280,184 | +0.12(+0.40%) |
Apr 24, 2013 | 29.95 | 30.11 | 29.79 | 30.01 | 352,805 | +0.13(+0.44%) |
Apr 23, 2013 | 29.61 | 30.12 | 29.55 | 29.88 | 496,894 | +0.54(+1.84%) |
Apr 22, 2013 | 29.26 | 29.82 | 28.77 | 29.34 | 572,473 | +0.25(+0.86%) |
Apr 19, 2013 | 28.88 | 29.11 | 28.38 | 29.09 | 545,061 | +0.09(+0.31%) |
Apr 18, 2013 | 29.25 | 29.36 | 28.43 | 29.00 | 732,206 | -0.14(-0.48%) |
Apr 17, 2013 | 29.59 | 29.68 | 29.05 | 29.14 | 624,819 | -0.70(-2.35%) |
Apr 16, 2013 | 29.51 | 29.93 | 29.51 | 29.84 | 355,012 | +0.50(+1.70%) |
Apr 15, 2013 | 30.27 | 30.30 | 29.32 | 29.34 | 497,992 | -1.03(-3.39%) |
Apr 12, 2013 | 30.61 | 30.85 | 30.05 | 30.37 | 275,165 | -0.32(-1.04%) |
Apr 11, 2013 | 30.75 | 31.03 | 30.69 | 30.69 | 311,529 | -0.08(-0.26%) |
Apr 10, 2013 | 30.00 | 30.92 | 30.00 | 30.77 | 522,419 | +0.76(+2.53%) |
Apr 09, 2013 | 30.49 | 30.59 | 30.01 | 30.01 | 409,203 | -0.37(-1.22%) |
Apr 08, 2013 | 30.32 | 30.42 | 30.01 | 30.38 | 283,772 | +0.20(+0.66%) |
Apr 05, 2013 | 30.20 | 30.47 | 29.72 | 30.18 | 531,288 | -0.51(-1.66%) |
Apr 04, 2013 | 30.47 | 30.69 | 30.28 | 30.69 | 361,002 | +0.17(+0.56%) |
Apr 03, 2013 | 31.48 | 31.48 | 30.51 | 30.52 | 333,639 | -0.87(-2.77%) |
Apr 02, 2013 | 31.91 | 32.00 | 31.29 | 31.39 | 396,508 | -0.33(-1.04%) |
Apr 01, 2013 | 32.35 | 32.46 | 31.60 | 31.72 | 573,691 | -0.57(-1.77%) |
Mar 28, 2013 | 32.35 | 32.44 | 32.02 | 32.29 | 320,311 | +0.12(+0.37%) |
Mar 27, 2013 | 31.87 | 32.20 | 31.73 | 32.17 | 249,561 | +0.04(+0.12%) |
Mar 26, 2013 | 32.28 | 32.38 | 31.78 | 32.13 | 277,043 | +0.08(+0.25%) |
Mar 25, 2013 | 32.12 | 32.37 | 31.94 | 32.05 | 371,236 | +0.12(+0.38%) |
Mar 22, 2013 | 32.06 | 32.16 | 31.74 | 31.93 | 271,172 | -0.09(-0.28%) |
Mar 21, 2013 | 31.76 | 32.64 | 31.76 | 32.02 | 377,249 | -0.03(-0.09%) |
Mar 20, 2013 | 31.90 | 32.13 | 31.88 | 32.05 | 275,578 | +0.39(+1.23%) |
Mar 19, 2013 | 32.01 | 32.16 | 31.45 | 31.66 | 196,730 | -0.33(-1.03%) |
Mar 18, 2013 | 31.92 | 32.22 | 31.70 | 31.99 | 276,012 | -0.30(-0.93%) |
Mar 15, 2013 | 32.56 | 32.78 | 32.17 | 32.29 | 461,217 | -0.19(-0.58%) |
Mar 14, 2013 | 32.18 | 32.61 | 32.03 | 32.48 | 429,742 | +0.38(+1.18%) |
Mar 13, 2013 | 32.13 | 32.15 | 31.79 | 32.10 | 208,324 | +0.04(+0.12%) |
Mar 12, 2013 | 31.96 | 32.29 | 31.91 | 32.06 | 271,022 | -0.06(-0.19%) |
Mar 11, 2013 | 32.29 | 32.30 | 31.88 | 32.12 | 307,590 | -0.35(-1.08%) |
Mar 08, 2013 | 32.00 | 32.49 | 32.00 | 32.47 | 464,963 | +0.64(+2.01%) |
Mar 07, 2013 | 31.32 | 31.84 | 30.93 | 31.83 | 364,034 | +0.56(+1.79%) |
Mar 06, 2013 | 31.53 | 31.53 | 31.14 | 31.27 | 607,597 | -0.08(-0.26%) |
Mar 05, 2013 | 31.40 | 31.63 | 31.21 | 31.35 | 524,473 | +0.07(+0.22%) |
Mar 04, 2013 | 30.80 | 31.50 | 30.80 | 31.28 | 446,113 | +0.34(+1.10%) |
Mar 01, 2013 | 30.28 | 31.03 | 30.28 | 30.94 | 570,906 | +0.18(+0.59%) |
Feb 28, 2013 | 30.79 | 31.03 | 30.55 | 30.76 | 434,901 | -0.07(-0.23%) |
Feb 27, 2013 | 30.84 | 31.10 | 30.64 | 30.83 | 738,578 | -0.13(-0.42%) |
Feb 26, 2013 | 30.44 | 31.13 | 30.41 | 30.96 | 788,890 | +0.55(+1.81%) |
Feb 25, 2013 | 30.87 | 30.96 | 30.38 | 30.41 | 456,674 | -0.33(-1.07%) |
Feb 22, 2013 | 30.54 | 30.75 | 30.25 | 30.74 | 294,565 | +0.36(+1.18%) |
Feb 21, 2013 | 30.43 | 30.73 | 29.96 | 30.38 | 803,552 | +0.07(+0.23%) |
Feb 20, 2013 | 30.59 | 30.93 | 30.30 | 30.31 | 644,950 | -0.36(-1.17%) |
Feb 19, 2013 | 30.18 | 30.73 | 30.14 | 30.67 | 509,348 | +0.66(+2.20%) |
Feb 15, 2013 | 30.00 | 30.15 | 29.80 | 30.01 | 908,542 | +0.04(+0.13%) |
Feb 14, 2013 | 30.16 | 30.37 | 29.94 | 29.97 | 458,984 | -0.18(-0.60%) |
Feb 13, 2013 | 30.36 | 30.36 | 29.93 | 30.15 | 310,699 | -0.14(-0.46%) |
Feb 12, 2013 | 30.24 | 30.54 | 30.23 | 30.29 | 201,281 | +0.06(+0.20%) |
Feb 11, 2013 | 30.21 | 30.28 | 30.06 | 30.23 | 246,849 | -0.01(-0.03%) |
Feb 08, 2013 | 30.17 | 30.41 | 30.00 | 30.24 | 523,189 | +0.04(+0.13%) |
Feb 07, 2013 | 30.14 | 30.31 | 29.86 | 30.20 | 344,178 | +0.00(+0.00%) |
Feb 06, 2013 | 30.18 | 30.44 | 29.78 | 30.20 | 467,832 | +0.15(+0.50%) |
Feb 04, 2013 | 30.20 | 30.42 | 29.84 | 30.05 | 777,508 | -0.33(-1.09%) |
Feb 01, 2013 | 30.67 | 30.75 | 30.21 | 30.38 | 719,369 | -0.22(-0.72%) |
Jan 31, 2013 | 30.53 | 30.94 | 30.39 | 30.60 | 967,326 | -0.16(-0.52%) |
Jan 30, 2013 | 31.40 | 32.98 | 30.30 | 30.76 | 3,189,983 | +2.27(+7.97%) |
Jan 29, 2013 | 28.65 | 28.75 | 28.14 | 28.49 | 729,735 | -0.19(-0.66%) |
Jan 28, 2013 | 29.14 | 29.27 | 28.45 | 28.68 | 607,718 | -0.32(-1.10%) |
Jan 25, 2013 | 28.67 | 29.12 | 28.50 | 29.00 | 285,606 | +0.39(+1.36%) |
Jan 24, 2013 | 28.75 | 28.93 | 28.32 | 28.61 | 591,755 | -0.09(-0.31%) |
Jan 23, 2013 | 28.86 | 28.98 | 28.57 | 28.70 | 306,031 | -0.18(-0.62%) |
Jan 22, 2013 | 28.65 | 28.99 | 28.50 | 28.88 | 239,235 | +0.29(+1.00%) |
Jan 18, 2013 | 28.56 | 28.63 | 28.10 | 28.59 | 227,480 | +0.00(+0.02%) |
Jan 17, 2013 | 28.69 | 28.88 | 28.48 | 28.59 | 245,499 | +0.08(+0.28%) |
Jan 16, 2013 | 28.35 | 28.93 | 28.02 | 28.51 | 312,326 | +0.05(+0.18%) |
Jan 15, 2013 | 28.00 | 28.50 | 27.99 | 28.46 | 176,098 | +0.30(+1.07%) |
Jan 14, 2013 | 28.21 | 28.29 | 27.98 | 28.16 | 295,653 | -0.16(-0.56%) |
Jan 11, 2013 | 28.00 | 28.44 | 27.96 | 28.32 | 305,314 | +0.33(+1.18%) |
Jan 10, 2013 | 27.89 | 28.00 | 27.58 | 27.99 | 402,702 | +0.17(+0.61%) |
Jan 09, 2013 | 27.82 | 27.99 | 27.63 | 27.82 | 332,462 | +0.07(+0.26%) |
Jan 08, 2013 | 27.60 | 27.98 | 27.47 | 27.75 | 468,661 | +0.20(+0.72%) |
Jan 07, 2013 | 27.45 | 27.72 | 27.26 | 27.55 | 259,556 | -0.15(-0.54%) |
Jan 04, 2013 | 27.97 | 27.97 | 27.68 | 27.70 | 378,477 | -0.09(-0.32%) |
Jan 03, 2013 | 27.95 | 28.25 | 27.71 | 27.79 | 326,842 | -0.17(-0.61%) |
Jan 02, 2013 | 28.34 | 28.41 | 27.66 | 27.96 | 646,207 | +0.34(+1.23%) |
Dec 31, 2012 | 27.16 | 27.89 | 26.84 | 27.62 | 338,302 | +0.58(+2.14%) |
Dec 28, 2012 | 26.90 | 27.40 | 26.77 | 27.04 | 315,329 | -0.07(-0.26%) |
Dec 27, 2012 | 26.96 | 27.18 | 26.56 | 27.11 | 191,168 | +0.11(+0.41%) |
Dec 26, 2012 | 27.32 | 27.48 | 26.97 | 27.00 | 234,346 | -0.32(-1.17%) |
Dec 24, 2012 | 27.00 | 27.39 | 26.72 | 27.32 | 141,637 | +0.33(+1.22%) |
Dec 21, 2012 | 26.40 | 27.10 | 25.83 | 26.99 | 790,424 | +0.38(+1.43%) |
Dec 20, 2012 | 26.61 | 26.87 | 26.42 | 26.61 | 375,656 | -0.25(-0.93%) |
Dec 19, 2012 | 26.68 | 26.93 | 26.64 | 26.86 | 381,163 | +0.24(+0.90%) |
Dec 18, 2012 | 26.57 | 26.75 | 26.41 | 26.62 | 360,488 | +0.09(+0.34%) |
Dec 17, 2012 | 25.84 | 26.54 | 25.84 | 26.53 | 404,329 | +0.77(+2.99%) |
Dec 14, 2012 | 25.62 | 25.93 | 25.55 | 25.76 | 479,604 | +0.01(+0.04%) |
Dec 13, 2012 | 26.28 | 26.37 | 25.66 | 25.75 | 293,704 | -0.57(-2.17%) |
Dec 12, 2012 | 26.79 | 26.90 | 26.27 | 26.32 | 397,728 | -0.33(-1.24%) |
Dec 11, 2012 | 26.66 | 26.76 | 26.52 | 26.65 | 458,231 | +0.15(+0.57%) |
Dec 10, 2012 | 26.50 | 26.64 | 26.40 | 26.50 | 596,717 | +0.00(+0.00%) |
Dec 07, 2012 | 26.50 | 26.56 | 26.28 | 26.50 | 559,036 | +0.10(+0.38%) |
Dec 06, 2012 | 26.42 | 26.60 | 26.16 | 26.40 | 406,191 | -0.02(-0.08%) |
Dec 05, 2012 | 26.28 | 26.48 | 26.10 | 26.42 | 802,205 | +0.17(+0.65%) |
Dec 04, 2012 | 26.03 | 26.44 | 25.97 | 26.25 | 775,138 | +0.26(+1.00%) |
Nov 30, 2012 | 25.90 | 26.32 | 25.82 | 25.99 | 803,420 | +0.20(+0.78%) |
Nov 29, 2012 | 25.97 | 26.08 | 25.26 | 25.79 | 549,643 | +0.02(+0.08%) |
Nov 28, 2012 | 25.30 | 25.82 | 24.72 | 25.77 | 664,332 | +0.28(+1.10%) |
Nov 27, 2012 | 26.28 | 26.43 | 25.39 | 25.49 | 1,530,553 | -0.98(-3.70%) |
Nov 26, 2012 | 26.50 | 26.56 | 26.15 | 26.47 | 333,787 | -0.10(-0.38%) |
Nov 23, 2012 | 26.65 | 26.66 | 26.48 | 26.57 | 139,105 | +0.03(+0.11%) |
Nov 21, 2012 | 26.34 | 26.76 | 26.34 | 26.54 | 414,135 | +0.15(+0.57%) |
Nov 20, 2012 | 26.49 | 26.51 | 25.95 | 26.39 | 343,949 | -0.20(-0.75%) |
Nov 19, 2012 | 26.50 | 26.74 | 26.33 | 26.59 | 894,453 | +0.38(+1.45%) |
Nov 16, 2012 | 25.67 | 26.36 | 25.55 | 26.21 | 789,555 | +0.46(+1.79%) |
Nov 15, 2012 | 25.60 | 25.95 | 25.50 | 25.75 | 614,170 | +0.10(+0.39%) |
Nov 14, 2012 | 25.73 | 25.83 | 25.57 | 25.65 | 608,462 | +0.00(+0.00%) |
Nov 13, 2012 | 25.43 | 25.75 | 25.40 | 25.65 | 395,020 | -0.20(-0.77%) |
Nov 12, 2012 | 26.00 | 26.10 | 25.56 | 25.85 | 275,408 | -0.11(-0.42%) |
Nov 09, 2012 | 25.40 | 26.27 | 25.39 | 25.96 | 672,980 | +0.51(+2.00%) |
Nov 08, 2012 | 25.83 | 25.93 | 25.40 | 25.45 | 280,957 | -0.35(-1.36%) |
Nov 07, 2012 | 26.20 | 26.24 | 25.58 | 25.80 | 501,318 | -0.72(-2.71%) |
Nov 06, 2012 | 26.58 | 27.12 | 26.47 | 26.52 | 569,058 | -0.05(-0.19%) |
Nov 05, 2012 | 26.74 | 26.78 | 26.36 | 26.57 | 606,164 | -0.42(-1.55%) |
Nov 02, 2012 | 27.00 | 27.66 | 26.91 | 26.99 | 742,820 | +0.09(+0.33%) |
Nov 01, 2012 | 25.30 | 27.10 | 25.30 | 26.90 | 1,388,706 | +2.12(+8.56%) |
Oct 31, 2012 | 24.15 | 24.85 | 23.97 | 24.78 | 407,500 | +0.37(+1.52%) |
Oct 26, 2012 | 24.37 | 24.41 | 24.41 | 24.41 | 320,300 | +0.01(+0.04%) |
Oct 25, 2012 | 25.05 | 25.21 | 24.29 | 24.40 | 415,556 | -0.47(-1.89%) |
Oct 24, 2012 | 25.32 | 25.35 | 24.79 | 24.87 | 331,664 | -0.33(-1.31%) |
Oct 23, 2012 | 24.37 | 25.34 | 24.37 | 25.20 | 541,019 | +0.53(+2.15%) |
Oct 19, 2012 | 25.08 | 25.24 | 24.36 | 24.67 | 347,195 | -0.57(-2.26%) |
Oct 18, 2012 | 25.00 | 25.28 | 24.96 | 25.24 | 258,787 | +0.13(+0.52%) |
Oct 17, 2012 | 25.45 | 25.59 | 25.04 | 25.11 | 256,165 | -0.36(-1.41%) |
Oct 16, 2012 | 25.19 | 25.50 | 25.19 | 25.47 | 224,263 | +0.41(+1.64%) |
Oct 15, 2012 | 24.51 | 25.17 | 24.25 | 25.06 | 345,484 | +0.57(+2.33%) |
Oct 12, 2012 | 24.34 | 24.60 | 24.32 | 24.49 | 285,961 | +0.09(+0.37%) |
Oct 11, 2012 | 24.42 | 24.58 | 24.04 | 24.40 | 299,459 | +0.24(+0.99%) |
Oct 10, 2012 | 24.02 | 24.26 | 23.92 | 24.16 | 376,383 | +0.11(+0.46%) |
Oct 09, 2012 | 24.54 | 24.73 | 23.92 | 24.05 | 365,606 | -0.47(-1.92%) |
Oct 08, 2012 | 24.61 | 24.81 | 24.47 | 24.52 | 155,686 | -0.23(-0.93%) |
Oct 05, 2012 | 25.01 | 25.38 | 24.62 | 24.75 | 340,515 | -0.09(-0.36%) |
Oct 04, 2012 | 25.13 | 25.18 | 24.66 | 24.84 | 389,462 | -0.12(-0.48%) |
Oct 03, 2012 | 24.50 | 25.00 | 24.27 | 24.96 | 444,251 | +0.58(+2.38%) |
Oct 02, 2012 | 25.06 | 25.16 | 24.25 | 24.38 | 788,739 | -0.49(-1.97%) |
Oct 01, 2012 | 25.95 | 25.95 | 24.73 | 24.87 | 754,952 | -0.97(-3.75%) |
Sep 28, 2012 | 25.44 | 26.04 | 25.19 | 25.84 | 429,842 | +0.15(+0.58%) |
Sep 27, 2012 | 25.21 | 25.71 | 24.87 | 25.69 | 309,921 | +0.63(+2.51%) |
Sep 26, 2012 | 25.71 | 25.73 | 24.97 | 25.06 | 304,660 | -0.52(-2.03%) |
Sep 25, 2012 | 25.88 | 26.18 | 25.41 | 25.58 | 939,290 | -0.06(-0.23%) |
Sep 24, 2012 | 25.79 | 25.98 | 25.54 | 25.64 | 327,022 | -0.29(-1.12%) |
Sep 21, 2012 | 26.04 | 26.33 | 25.81 | 25.93 | 1,296,208 | +0.21(+0.82%) |
Sep 20, 2012 | 25.49 | 26.03 | 25.37 | 25.72 | 507,272 | +0.03(+0.12%) |
Sep 19, 2012 | 25.87 | 25.88 | 25.20 | 25.69 | 332,943 | -0.18(-0.70%) |
Sep 18, 2012 | 25.70 | 26.17 | 25.32 | 25.87 | 441,621 | +0.24(+0.94%) |
Sep 17, 2012 | 26.16 | 26.29 | 25.50 | 25.63 | 445,189 | -0.59(-2.25%) |
Sep 14, 2012 | 25.83 | 26.30 | 25.83 | 26.22 | 756,146 | +0.41(+1.59%) |
Sep 13, 2012 | 24.98 | 25.87 | 24.69 | 25.81 | 1,083,426 | +0.89(+3.57%) |
Sep 12, 2012 | 24.89 | 25.00 | 24.72 | 24.92 | 343,166 | +0.10(+0.40%) |
Sep 11, 2012 | 24.71 | 24.87 | 24.15 | 24.82 | 291,693 | +0.11(+0.45%) |
Sep 10, 2012 | 24.64 | 24.80 | 24.58 | 24.71 | 309,018 | -0.02(-0.08%) |
Sep 07, 2012 | 24.63 | 24.85 | 24.48 | 24.73 | 440,626 | +0.14(+0.57%) |
Sep 06, 2012 | 24.56 | 24.61 | 24.36 | 24.59 | 824,073 | +0.26(+1.07%) |
Sep 05, 2012 | 24.36 | 24.54 | 24.25 | 24.33 | 575,117 | -0.17(-0.69%) |
Sep 04, 2012 | 24.28 | 24.55 | 24.03 | 24.50 | 611,898 | +0.12(+0.49%) |
Aug 31, 2012 | 24.35 | 24.48 | 24.04 | 24.38 | 724,733 | +0.09(+0.37%) |
Aug 30, 2012 | 24.34 | 24.57 | 24.23 | 24.29 | 302,798 | -0.27(-1.10%) |
Aug 29, 2012 | 24.97 | 24.97 | 24.28 | 24.56 | 631,017 | +0.58(+2.42%) |
Aug 27, 2012 | 23.65 | 24.00 | 23.52 | 23.98 | 902,131 | +0.37(+1.57%) |
Aug 24, 2012 | 23.31 | 23.72 | 23.30 | 23.61 | 759,741 | +0.05(+0.21%) |
Aug 23, 2012 | 23.84 | 24.23 | 23.56 | 23.56 | 683,260 | -0.23(-0.97%) |
Aug 22, 2012 | 24.87 | 24.92 | 23.44 | 23.79 | 1,404,054 | +0.14(+0.59%) |
Aug 21, 2012 | 23.65 | 24.11 | 23.48 | 23.65 | 723,211 | +0.01(+0.04%) |
Aug 20, 2012 | 23.72 | 23.96 | 23.53 | 23.64 | 296,214 | -0.13(-0.55%) |
Aug 17, 2012 | 23.42 | 23.78 | 23.31 | 23.77 | 338,106 | +0.24(+1.02%) |
Aug 16, 2012 | 23.05 | 23.58 | 23.05 | 23.53 | 293,442 | +0.38(+1.64%) |
Aug 15, 2012 | 22.48 | 23.16 | 22.42 | 23.15 | 300,216 | +0.67(+2.98%) |
Aug 14, 2012 | 22.49 | 22.56 | 22.23 | 22.48 | 345,326 | +0.22(+0.99%) |
Aug 13, 2012 | 22.57 | 22.63 | 22.13 | 22.26 | 420,291 | -0.32(-1.42%) |
Aug 10, 2012 | 22.93 | 22.93 | 22.53 | 22.58 | 378,329 | -0.36(-1.57%) |
Aug 09, 2012 | 22.88 | 23.00 | 22.64 | 22.94 | 417,118 | -0.01(-0.04%) |
Aug 08, 2012 | 23.15 | 23.24 | 22.90 | 22.95 | 338,222 | -0.25(-1.08%) |
Aug 07, 2012 | 23.29 | 23.49 | 23.19 | 23.20 | 488,595 | +0.00(+0.00%) |
Aug 06, 2012 | 23.43 | 23.76 | 23.18 | 23.20 | 193,066 | -0.25(-1.07%) |
Aug 03, 2012 | 23.00 | 23.55 | 22.84 | 23.45 | 326,303 | +0.84(+3.72%) |
Aug 02, 2012 | 22.43 | 22.67 | 22.08 | 22.61 | 430,922 | +0.02(+0.09%) |