Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.40 | 32.40 | 32.08 | 32.14 | 100,077 | -0.19(-0.59%) |
Aug 29, 2013 | 32.12 | 32.47 | 32.12 | 32.33 | 169,736 | +0.11(+0.34%) |
Aug 28, 2013 | 32.09 | 32.31 | 32.04 | 32.22 | 117,320 | +0.08(+0.25%) |
Aug 27, 2013 | 32.34 | 32.43 | 32.13 | 32.14 | 273,410 | -0.55(-1.68%) |
Aug 26, 2013 | 32.72 | 32.88 | 32.64 | 32.69 | 87,730 | -0.06(-0.18%) |
Aug 23, 2013 | 32.66 | 32.77 | 32.51 | 32.75 | 127,275 | +0.10(+0.31%) |
Aug 22, 2013 | 32.31 | 32.70 | 32.31 | 32.65 | 123,156 | +0.37(+1.15%) |
Aug 21, 2013 | 32.39 | 32.58 | 32.25 | 32.28 | 48,629 | -0.18(-0.55%) |
Aug 20, 2013 | 32.14 | 32.55 | 32.14 | 32.46 | 87,209 | +0.33(+1.03%) |
Aug 19, 2013 | 32.25 | 32.38 | 32.13 | 32.13 | 118,938 | -0.18(-0.56%) |
Aug 16, 2013 | 32.32 | 32.50 | 32.28 | 32.31 | 390,644 | -0.12(-0.37%) |
Aug 15, 2013 | 32.76 | 32.76 | 32.32 | 32.43 | 480,121 | -0.49(-1.49%) |
Aug 14, 2013 | 33.14 | 33.14 | 32.92 | 32.92 | 615,646 | -0.22(-0.66%) |
Aug 13, 2013 | 33.18 | 33.20 | 32.94 | 33.14 | 61,176 | +0.00(+0.00%) |
Aug 12, 2013 | 33.10 | 33.20 | 33.01 | 33.14 | 39,235 | -0.04(-0.11%) |
Aug 09, 2013 | 33.15 | 33.29 | 33.10 | 33.18 | 111,792 | +0.04(+0.11%) |
Aug 08, 2013 | 33.14 | 33.22 | 32.99 | 33.14 | 81,479 | +0.15(+0.45%) |
Aug 07, 2013 | 33.15 | 33.15 | 32.93 | 32.99 | 80,356 | -0.23(-0.69%) |
Aug 06, 2013 | 33.47 | 33.53 | 33.17 | 33.22 | 115,768 | -0.28(-0.84%) |
Aug 05, 2013 | 33.51 | 33.57 | 33.45 | 33.50 | 212,696 | -0.05(-0.15%) |
Aug 02, 2013 | 33.52 | 33.59 | 33.43 | 33.55 | 167,636 | -0.01(-0.03%) |
Aug 01, 2013 | 33.14 | 33.59 | 33.10 | 33.56 | 227,742 | +0.70(+2.13%) |
Jul 31, 2013 | 32.86 | 33.10 | 32.82 | 32.86 | 131,380 | +0.03(+0.09%) |
Jul 30, 2013 | 32.84 | 32.95 | 32.75 | 32.83 | 96,485 | +0.09(+0.27%) |
Jul 29, 2013 | 32.84 | 32.91 | 32.69 | 32.74 | 398,269 | -0.15(-0.46%) |
Jul 26, 2013 | 32.80 | 32.90 | 32.67 | 32.89 | 109,935 | -0.03(-0.09%) |
Jul 25, 2013 | 32.72 | 32.92 | 32.69 | 32.92 | 126,895 | +0.15(+0.46%) |
Jul 24, 2013 | 33.05 | 33.09 | 32.71 | 32.77 | 118,429 | -0.18(-0.55%) |
Jul 23, 2013 | 33.17 | 33.22 | 32.91 | 32.95 | 146,806 | -0.11(-0.33%) |
Jul 22, 2013 | 33.05 | 33.12 | 32.96 | 33.06 | 228,276 | +0.02(+0.06%) |
Jul 19, 2013 | 32.95 | 33.05 | 32.89 | 33.04 | 209,061 | +0.07(+0.21%) |
Jul 18, 2013 | 32.83 | 33.01 | 32.83 | 32.97 | 215,534 | +0.17(+0.52%) |
Jul 17, 2013 | 32.82 | 32.92 | 32.73 | 32.80 | 186,029 | +0.09(+0.28%) |
Jul 16, 2013 | 33.07 | 33.07 | 32.64 | 32.71 | 185,886 | -0.28(-0.85%) |
Jul 15, 2013 | 32.99 | 33.06 | 32.88 | 32.99 | 149,869 | +0.07(+0.21%) |
Jul 12, 2013 | 32.86 | 32.98 | 32.79 | 32.92 | 120,433 | +0.08(+0.24%) |
Jul 11, 2013 | 32.68 | 32.85 | 32.66 | 32.84 | 466,847 | +0.47(+1.45%) |
Jul 10, 2013 | 32.24 | 32.39 | 32.19 | 32.37 | 256,636 | +0.06(+0.19%) |
Jul 09, 2013 | 32.20 | 32.36 | 32.12 | 32.31 | 403,253 | +0.31(+0.97%) |
Jul 08, 2013 | 31.93 | 32.08 | 31.93 | 32.00 | 169,974 | +0.16(+0.50%) |
Jul 05, 2013 | 31.54 | 31.84 | 31.44 | 31.84 | 96,339 | +0.42(+1.34%) |
Jul 03, 2013 | 31.28 | 31.51 | 31.27 | 31.42 | 64,282 | +0.00(+0.00%) |
Jul 02, 2013 | 31.48 | 31.60 | 31.27 | 31.42 | 168,671 | -0.08(-0.25%) |
Jul 01, 2013 | 31.49 | 31.64 | 31.43 | 31.50 | 187,118 | +0.27(+0.86%) |
Jun 28, 2013 | 31.24 | 31.42 | 31.10 | 31.23 | 499,657 | +0.21(+0.68%) |
Jun 26, 2013 | 30.88 | 31.13 | 30.86 | 31.02 | 159,447 | +0.37(+1.21%) |
Jun 25, 2013 | 30.57 | 30.75 | 30.41 | 30.65 | 147,529 | +0.34(+1.12%) |
Jun 24, 2013 | 30.42 | 30.60 | 29.98 | 30.31 | 574,107 | -0.33(-1.08%) |
Jun 21, 2013 | 30.82 | 30.92 | 30.36 | 30.64 | 324,469 | -0.13(-0.42%) |
Jun 20, 2013 | 31.39 | 31.39 | 30.68 | 30.77 | 455,734 | -0.91(-2.87%) |
Jun 19, 2013 | 32.12 | 32.23 | 31.68 | 31.68 | 121,566 | -0.49(-1.52%) |
Jun 18, 2013 | 31.85 | 32.21 | 31.85 | 32.17 | 160,977 | +0.30(+0.94%) |
Jun 17, 2013 | 31.85 | 31.98 | 31.73 | 31.87 | 354,719 | +0.17(+0.54%) |
Jun 14, 2013 | 31.74 | 31.88 | 31.64 | 31.70 | 90,651 | -0.10(-0.31%) |
Jun 13, 2013 | 31.21 | 31.85 | 31.18 | 31.80 | 233,932 | +0.58(+1.86%) |
Jun 12, 2013 | 31.68 | 31.79 | 31.18 | 31.22 | 168,721 | -0.34(-1.08%) |
Jun 11, 2013 | 31.69 | 31.84 | 31.44 | 31.56 | 132,268 | -0.24(-0.75%) |
Jun 10, 2013 | 31.99 | 32.00 | 31.73 | 31.80 | 267,365 | -0.12(-0.37%) |
Jun 07, 2013 | 31.63 | 31.95 | 31.55 | 31.92 | 202,222 | +0.45(+1.42%) |
Jun 06, 2013 | 31.03 | 31.49 | 30.98 | 31.47 | 223,116 | +0.44(+1.42%) |
Jun 05, 2013 | 31.50 | 31.53 | 31.01 | 31.03 | 242,120 | -0.52(-1.65%) |
Jun 04, 2013 | 31.83 | 31.90 | 31.45 | 31.55 | 244,791 | -0.22(-0.69%) |
Jun 03, 2013 | 31.91 | 31.91 | 31.50 | 31.77 | 248,972 | -0.08(-0.25%) |
May 31, 2013 | 32.20 | 32.33 | 31.85 | 31.85 | 192,801 | -0.42(-1.30%) |
May 30, 2013 | 32.14 | 32.37 | 32.14 | 32.27 | 346,276 | +0.13(+0.40%) |
May 29, 2013 | 32.33 | 32.33 | 31.93 | 32.14 | 195,657 | -0.34(-1.05%) |
May 28, 2013 | 32.56 | 32.77 | 32.37 | 32.48 | 76,267 | +0.24(+0.74%) |
May 24, 2013 | 32.16 | 32.24 | 31.92 | 32.24 | 379,255 | -0.05(-0.15%) |
May 23, 2013 | 32.18 | 32.35 | 31.92 | 32.29 | 230,849 | -0.17(-0.52%) |
May 22, 2013 | 33.01 | 33.20 | 32.33 | 32.46 | 123,297 | -0.51(-1.55%) |
May 21, 2013 | 32.97 | 33.08 | 32.88 | 32.97 | 216,629 | +0.06(+0.18%) |
May 20, 2013 | 32.98 | 33.04 | 32.85 | 32.91 | 143,150 | -0.08(-0.24%) |
May 17, 2013 | 32.73 | 32.99 | 32.73 | 32.99 | 99,207 | +0.34(+1.04%) |
May 16, 2013 | 32.92 | 32.95 | 32.59 | 32.65 | 293,397 | -0.30(-0.91%) |
May 15, 2013 | 32.71 | 33.00 | 32.70 | 32.95 | 252,780 | +0.62(+1.92%) |
May 13, 2013 | 32.30 | 32.41 | 32.22 | 32.33 | 178,669 | -0.03(-0.09%) |
May 10, 2013 | 32.24 | 32.36 | 32.17 | 32.36 | 202,346 | +0.18(+0.56%) |
May 09, 2013 | 32.37 | 32.40 | 32.13 | 32.18 | 125,975 | -0.21(-0.65%) |
May 08, 2013 | 32.26 | 32.39 | 32.19 | 32.39 | 242,222 | +0.13(+0.40%) |
May 07, 2013 | 32.14 | 32.28 | 32.07 | 32.26 | 105,206 | +0.15(+0.47%) |
May 06, 2013 | 32.03 | 32.16 | 31.97 | 32.11 | 292,856 | +0.12(+0.38%) |
May 03, 2013 | 31.75 | 32.15 | 31.75 | 31.99 | 441,009 | +0.35(+1.11%) |
May 02, 2013 | 31.44 | 31.66 | 31.43 | 31.64 | 247,445 | +0.23(+0.73%) |
May 01, 2013 | 31.65 | 31.71 | 31.39 | 31.41 | 182,366 | -0.34(-1.07%) |
Apr 30, 2013 | 31.62 | 31.77 | 31.50 | 31.75 | 195,086 | +0.14(+0.44%) |
Apr 29, 2013 | 31.50 | 31.64 | 31.46 | 31.61 | 199,915 | +0.14(+0.44%) |
Apr 26, 2013 | 31.58 | 31.56 | 31.37 | 31.47 | 166,557 | -0.09(-0.30%) |
Apr 25, 2013 | 31.36 | 31.70 | 31.22 | 31.56 | 185,252 | +0.29(+0.94%) |
Apr 24, 2013 | 31.27 | 31.38 | 31.22 | 31.27 | 98,236 | +0.01(+0.03%) |
Apr 23, 2013 | 31.14 | 31.29 | 30.98 | 31.26 | 157,445 | +0.26(+0.84%) |
Apr 22, 2013 | 30.94 | 31.08 | 30.67 | 31.00 | 94,915 | +0.12(+0.39%) |
Apr 19, 2013 | 30.52 | 30.89 | 30.44 | 30.88 | 385,475 | +0.44(+1.45%) |
Apr 18, 2013 | 30.64 | 30.69 | 30.34 | 30.44 | 331,563 | -0.17(-0.56%) |
Apr 17, 2013 | 30.77 | 30.77 | 30.42 | 30.61 | 509,031 | -0.38(-1.23%) |
Apr 16, 2013 | 30.60 | 30.99 | 30.60 | 30.99 | 112,872 | +0.56(+1.84%) |
Apr 15, 2013 | 31.16 | 31.16 | 30.41 | 30.43 | 231,884 | -0.83(-2.66%) |
Apr 12, 2013 | 31.13 | 31.27 | 31.06 | 31.26 | 83,216 | -0.02(-0.06%) |
Apr 11, 2013 | 31.13 | 31.38 | 31.10 | 31.28 | 139,848 | +0.18(+0.58%) |
Apr 10, 2013 | 30.75 | 31.10 | 30.75 | 31.10 | 207,766 | +0.40(+1.30%) |
Apr 09, 2013 | 30.77 | 30.80 | 30.58 | 30.70 | 111,344 | +0.03(+0.10%) |
Apr 08, 2013 | 30.45 | 30.69 | 30.32 | 30.67 | 115,290 | +0.27(+0.89%) |
Apr 05, 2013 | 30.16 | 30.42 | 29.97 | 30.40 | 121,835 | -0.04(-0.13%) |
Apr 04, 2013 | 30.34 | 30.49 | 30.31 | 30.44 | 126,782 | +0.11(+0.36%) |
Apr 03, 2013 | 30.76 | 30.76 | 30.24 | 30.33 | 140,145 | -0.38(-1.24%) |
Apr 02, 2013 | 30.75 | 30.87 | 30.64 | 30.71 | 246,161 | +0.02(+0.07%) |
Apr 01, 2013 | 30.94 | 31.03 | 30.57 | 30.69 | 2,799,822 | -0.23(-0.74%) |
Mar 28, 2013 | 30.69 | 30.92 | 30.69 | 30.92 | 78,974 | +0.23(+0.75%) |
Mar 27, 2013 | 30.47 | 30.71 | 30.37 | 30.69 | 235,181 | +0.07(+0.23%) |
Mar 26, 2013 | 30.56 | 30.64 | 30.49 | 30.62 | 126,437 | +0.18(+0.59%) |
Mar 25, 2013 | 30.60 | 30.69 | 30.29 | 30.44 | 260,410 | -0.03(-0.10%) |
Mar 22, 2013 | 30.43 | 30.52 | 30.42 | 30.47 | 82,087 | +0.08(+0.26%) |
Mar 21, 2013 | 30.46 | 30.57 | 30.34 | 30.39 | 96,665 | -0.27(-0.88%) |
Mar 20, 2013 | 30.45 | 30.67 | 30.45 | 30.66 | 147,699 | +0.31(+1.02%) |
Mar 19, 2013 | 30.47 | 30.53 | 30.16 | 30.35 | 131,981 | -0.07(-0.23%) |
Mar 18, 2013 | 30.31 | 30.53 | 30.29 | 30.42 | 121,368 | -0.10(-0.33%) |
Mar 15, 2013 | 30.59 | 30.59 | 30.45 | 30.52 | 135,931 | -0.15(-0.49%) |
Mar 14, 2013 | 30.63 | 30.67 | 30.55 | 30.67 | 116,667 | +0.12(+0.39%) |
Mar 13, 2013 | 30.41 | 30.56 | 30.34 | 30.55 | 67,184 | +0.17(+0.56%) |
Mar 12, 2013 | 30.45 | 30.45 | 30.30 | 30.38 | 61,892 | -0.07(-0.23%) |
Mar 11, 2013 | 30.36 | 30.45 | 30.30 | 30.45 | 78,544 | +0.07(+0.23%) |
Mar 08, 2013 | 30.36 | 30.46 | 30.21 | 30.38 | 300,640 | +0.13(+0.43%) |
Mar 07, 2013 | 30.25 | 30.30 | 30.22 | 30.25 | 160,520 | +0.03(+0.10%) |
Mar 06, 2013 | 30.27 | 30.31 | 30.14 | 30.22 | 211,984 | +0.03(+0.10%) |
Mar 05, 2013 | 30.03 | 30.24 | 30.01 | 30.19 | 155,682 | +0.26(+0.87%) |
Mar 04, 2013 | 29.69 | 29.93 | 29.65 | 29.93 | 132,889 | +0.20(+0.67%) |
Mar 01, 2013 | 29.57 | 29.78 | 29.45 | 29.73 | 149,827 | +0.10(+0.34%) |
Feb 28, 2013 | 29.71 | 29.82 | 29.63 | 29.63 | 125,050 | +0.02(+0.07%) |
Feb 27, 2013 | 29.14 | 29.71 | 29.14 | 29.61 | 117,213 | +0.47(+1.61%) |
Feb 26, 2013 | 29.03 | 29.18 | 28.88 | 29.14 | 370,711 | -0.37(-1.25%) |
Feb 22, 2013 | 29.32 | 29.51 | 29.28 | 29.51 | 129,394 | +0.30(+1.03%) |
Feb 21, 2013 | 29.37 | 29.51 | 29.09 | 29.21 | 288,924 | -0.25(-0.85%) |
Feb 20, 2013 | 29.78 | 29.81 | 29.44 | 29.46 | 248,982 | -0.32(-1.07%) |
Feb 19, 2013 | 29.69 | 29.79 | 29.68 | 29.78 | 88,119 | +0.10(+0.34%) |
Feb 15, 2013 | 29.63 | 29.78 | 29.56 | 29.68 | 134,022 | +0.07(+0.24%) |
Feb 14, 2013 | 29.60 | 29.65 | 29.52 | 29.61 | 95,217 | -0.06(-0.20%) |
Feb 13, 2013 | 29.76 | 29.80 | 29.60 | 29.67 | 108,219 | -0.06(-0.20%) |
Feb 12, 2013 | 29.71 | 29.78 | 29.60 | 29.73 | 103,049 | +0.01(+0.03%) |
Feb 11, 2013 | 29.78 | 29.87 | 29.64 | 29.72 | 124,347 | -0.03(-0.10%) |
Feb 08, 2013 | 29.57 | 29.75 | 29.57 | 29.75 | 110,994 | +0.20(+0.66%) |
Feb 07, 2013 | 29.65 | 29.65 | 29.38 | 29.55 | 189,125 | -0.10(-0.32%) |
Feb 06, 2013 | 29.53 | 29.66 | 29.48 | 29.65 | 479,213 | +0.35(+1.19%) |
Feb 04, 2013 | 29.41 | 29.55 | 29.28 | 29.30 | 138,189 | -0.26(-0.88%) |
Feb 01, 2013 | 29.31 | 29.64 | 29.31 | 29.56 | 348,948 | +0.32(+1.09%) |
Jan 31, 2013 | 29.31 | 29.34 | 29.16 | 29.24 | 1,013,940 | +0.00(+0.00%) |
Jan 30, 2013 | 29.45 | 29.47 | 29.20 | 29.24 | 316,272 | -0.19(-0.65%) |
Jan 29, 2013 | 29.39 | 29.43 | 29.22 | 29.43 | 138,231 | +0.05(+0.17%) |
Jan 28, 2013 | 29.55 | 29.55 | 29.34 | 29.38 | 168,248 | -0.14(-0.47%) |
Jan 25, 2013 | 29.34 | 29.52 | 29.30 | 29.52 | 183,651 | +0.18(+0.61%) |
Jan 24, 2013 | 29.26 | 29.47 | 29.22 | 29.34 | 193,357 | +0.15(+0.51%) |
Jan 23, 2013 | 29.25 | 29.25 | 29.10 | 29.19 | 258,920 | -0.03(-0.10%) |
Jan 22, 2013 | 29.11 | 29.22 | 29.03 | 29.22 | 217,194 | +0.18(+0.62%) |
Jan 18, 2013 | 29.04 | 29.07 | 28.89 | 29.04 | 177,254 | -0.01(-0.03%) |
Jan 17, 2013 | 28.89 | 29.10 | 28.89 | 29.05 | 217,849 | +0.25(+0.87%) |
Jan 16, 2013 | 28.79 | 28.84 | 28.72 | 28.80 | 184,560 | -0.07(-0.24%) |
Jan 15, 2013 | 28.74 | 28.88 | 28.74 | 28.87 | 140,149 | +0.11(+0.38%) |
Jan 14, 2013 | 28.75 | 28.81 | 28.71 | 28.76 | 335,551 | +0.01(+0.03%) |
Jan 11, 2013 | 28.74 | 28.75 | 28.63 | 28.75 | 255,437 | +0.02(+0.07%) |
Jan 10, 2013 | 28.79 | 28.79 | 28.57 | 28.73 | 313,879 | +0.04(+0.14%) |
Jan 09, 2013 | 28.62 | 28.73 | 28.61 | 28.69 | 234,497 | +0.14(+0.49%) |
Jan 08, 2013 | 28.56 | 28.61 | 28.43 | 28.55 | 182,914 | -0.05(-0.17%) |
Jan 07, 2013 | 28.60 | 28.64 | 28.51 | 28.60 | 261,408 | -0.06(-0.21%) |
Jan 04, 2013 | 28.58 | 28.68 | 28.50 | 28.66 | 338,059 | +0.15(+0.53%) |
Jan 03, 2013 | 28.57 | 28.65 | 28.44 | 28.51 | 574,804 | -0.06(-0.21%) |
Jan 02, 2013 | 28.53 | 28.57 | 27.92 | 28.57 | 1,194,163 | +0.65(+2.33%) |
Dec 31, 2012 | 27.40 | 27.92 | 27.36 | 27.92 | 118,598 | +0.49(+1.79%) |
Dec 28, 2012 | 27.50 | 27.66 | 27.43 | 27.43 | 146,544 | -0.22(-0.80%) |
Dec 27, 2012 | 27.69 | 27.78 | 27.34 | 27.65 | 136,813 | -0.02(-0.07%) |
Dec 26, 2012 | 27.95 | 27.95 | 27.63 | 27.67 | 97,481 | -0.22(-0.79%) |
Dec 24, 2012 | 27.87 | 27.91 | 27.80 | 27.89 | 50,679 | -0.02(-0.07%) |
Dec 21, 2012 | 27.75 | 27.96 | 27.60 | 27.91 | 217,101 | -0.38(-1.34%) |
Dec 20, 2012 | 28.21 | 28.31 | 28.13 | 28.29 | 254,823 | +0.11(+0.39%) |
Dec 19, 2012 | 28.33 | 28.34 | 28.17 | 28.18 | 465,216 | -0.13(-0.46%) |
Dec 18, 2012 | 28.10 | 28.34 | 28.04 | 28.31 | 348,554 | +0.23(+0.82%) |
Dec 17, 2012 | 27.87 | 28.08 | 27.81 | 28.08 | 138,430 | +0.31(+1.12%) |
Dec 14, 2012 | 27.92 | 27.92 | 27.69 | 27.77 | 121,063 | -0.13(-0.47%) |
Dec 13, 2012 | 28.07 | 28.12 | 27.84 | 27.90 | 182,639 | -0.17(-0.61%) |
Dec 12, 2012 | 28.25 | 28.25 | 28.02 | 28.07 | 172,352 | -0.05(-0.18%) |
Dec 11, 2012 | 28.15 | 28.20 | 28.06 | 28.12 | 140,722 | +0.10(+0.36%) |
Dec 10, 2012 | 27.94 | 28.08 | 27.94 | 28.02 | 136,606 | +0.05(+0.18%) |
Dec 07, 2012 | 28.04 | 28.04 | 27.88 | 27.97 | 408,512 | +0.03(+0.11%) |
Dec 06, 2012 | 27.83 | 27.96 | 27.77 | 27.94 | 92,896 | +0.14(+0.50%) |
Dec 05, 2012 | 27.89 | 27.89 | 27.59 | 27.80 | 115,216 | -0.03(-0.11%) |
Dec 04, 2012 | 27.93 | 27.98 | 27.77 | 27.83 | 169,075 | -0.19(-0.68%) |
Nov 30, 2012 | 27.98 | 28.07 | 27.91 | 28.02 | 112,704 | +0.03(+0.11%) |
Nov 29, 2012 | 27.91 | 28.01 | 27.81 | 27.99 | 344,981 | +0.16(+0.57%) |
Nov 28, 2012 | 27.58 | 27.84 | 27.39 | 27.83 | 461,625 | +0.17(+0.61%) |
Nov 27, 2012 | 27.79 | 27.83 | 27.66 | 27.66 | 237,289 | -0.18(-0.65%) |
Nov 26, 2012 | 27.80 | 27.85 | 27.69 | 27.84 | 539,274 | -0.03(-0.11%) |
Nov 23, 2012 | 27.68 | 27.87 | 27.68 | 27.87 | 34,423 | +0.29(+1.05%) |
Nov 21, 2012 | 27.55 | 27.60 | 27.48 | 27.58 | 120,015 | +0.06(+0.22%) |
Nov 20, 2012 | 27.37 | 27.54 | 27.32 | 27.52 | 115,242 | +0.14(+0.51%) |
Nov 19, 2012 | 27.07 | 27.39 | 27.07 | 27.38 | 316,583 | +0.51(+1.90%) |
Nov 16, 2012 | 26.57 | 26.91 | 26.49 | 26.87 | 864,770 | +0.35(+1.32%) |
Nov 15, 2012 | 26.63 | 26.70 | 26.00 | 26.52 | 485,704 | -0.12(-0.45%) |
Nov 14, 2012 | 27.19 | 27.19 | 26.61 | 26.64 | 321,049 | -0.48(-1.77%) |
Nov 13, 2012 | 27.03 | 27.32 | 27.00 | 27.12 | 137,582 | +0.01(+0.04%) |
Nov 12, 2012 | 27.14 | 27.22 | 27.05 | 27.11 | 141,796 | +0.09(+0.33%) |
Nov 09, 2012 | 26.88 | 27.21 | 26.63 | 27.02 | 332,075 | +0.07(+0.26%) |
Nov 08, 2012 | 27.24 | 27.33 | 26.93 | 26.95 | 204,233 | -0.30(-1.10%) |
Nov 07, 2012 | 27.55 | 27.55 | 27.08 | 27.25 | 398,303 | -0.45(-1.62%) |
Nov 06, 2012 | 27.66 | 27.77 | 27.58 | 27.70 | 270,736 | +0.09(+0.33%) |
Nov 05, 2012 | 27.52 | 27.64 | 27.39 | 27.61 | 459,374 | +0.08(+0.29%) |
Nov 02, 2012 | 27.92 | 27.99 | 27.51 | 27.53 | 373,245 | -0.27(-0.97%) |
Nov 01, 2012 | 27.44 | 27.83 | 27.42 | 27.80 | 258,936 | +0.39(+1.42%) |
Oct 31, 2012 | 27.36 | 27.44 | 27.10 | 27.41 | 137,522 | +0.12(+0.44%) |
Oct 26, 2012 | 27.38 | 27.29 | 27.29 | 27.29 | 87,200 | -0.06(-0.22%) |
Oct 25, 2012 | 27.52 | 27.58 | 27.25 | 27.35 | 51,783 | -0.05(-0.18%) |
Oct 24, 2012 | 27.52 | 27.55 | 27.37 | 27.40 | 104,411 | -0.04(-0.15%) |
Oct 23, 2012 | 27.38 | 27.51 | 27.15 | 27.44 | 140,521 | -0.30(-1.08%) |
Oct 19, 2012 | 28.11 | 28.11 | 27.65 | 27.74 | 75,320 | -0.46(-1.63%) |
Oct 18, 2012 | 28.13 | 28.29 | 28.11 | 28.20 | 54,226 | +0.00(+0.00%) |
Oct 17, 2012 | 28.10 | 28.28 | 28.06 | 28.20 | 444,287 | +0.14(+0.50%) |
Oct 16, 2012 | 27.85 | 28.06 | 27.85 | 28.06 | 45,591 | +0.30(+1.08%) |
Oct 15, 2012 | 27.57 | 27.77 | 27.48 | 27.76 | 89,048 | +0.24(+0.87%) |
Oct 12, 2012 | 27.63 | 27.65 | 27.47 | 27.52 | 35,526 | -0.03(-0.11%) |
Oct 11, 2012 | 27.67 | 27.75 | 27.53 | 27.55 | 65,759 | +0.03(+0.11%) |
Oct 10, 2012 | 27.50 | 27.63 | 27.46 | 27.52 | 89,561 | -0.02(-0.07%) |
Oct 09, 2012 | 27.86 | 27.87 | 27.54 | 27.54 | 91,196 | -0.37(-1.33%) |
Oct 08, 2012 | 28.01 | 28.01 | 27.85 | 27.91 | 83,386 | -0.19(-0.68%) |
Oct 05, 2012 | 28.14 | 28.28 | 28.01 | 28.10 | 68,801 | +0.07(+0.25%) |
Oct 04, 2012 | 27.92 | 28.08 | 27.89 | 28.03 | 222,210 | +0.19(+0.68%) |
Oct 03, 2012 | 27.69 | 27.86 | 27.63 | 27.84 | 142,246 | +0.22(+0.80%) |
Oct 02, 2012 | 27.63 | 27.70 | 27.52 | 27.62 | 211,838 | +0.05(+0.18%) |
Oct 01, 2012 | 27.62 | 27.81 | 27.48 | 27.57 | 180,124 | +0.02(+0.07%) |
Sep 28, 2012 | 27.54 | 27.63 | 27.38 | 27.55 | 91,773 | -0.06(-0.22%) |
Sep 27, 2012 | 27.43 | 27.68 | 27.36 | 27.61 | 128,145 | +0.27(+0.99%) |
Sep 26, 2012 | 27.46 | 27.47 | 27.23 | 27.34 | 165,097 | -0.13(-0.47%) |
Sep 25, 2012 | 27.84 | 27.88 | 27.45 | 27.47 | 149,090 | -0.28(-1.01%) |
Sep 24, 2012 | 27.76 | 27.82 | 27.63 | 27.75 | 108,242 | -0.11(-0.40%) |
Sep 21, 2012 | 28.02 | 28.07 | 27.86 | 27.86 | 79,714 | -0.03(-0.10%) |
Sep 20, 2012 | 27.92 | 27.92 | 27.77 | 27.89 | 78,871 | -0.09(-0.32%) |
Sep 19, 2012 | 27.87 | 28.03 | 27.83 | 27.98 | 248,319 | +0.14(+0.50%) |
Sep 18, 2012 | 28.00 | 28.00 | 27.79 | 27.84 | 140,065 | -0.14(-0.50%) |
Sep 17, 2012 | 28.13 | 28.13 | 27.96 | 27.98 | 91,592 | -0.13(-0.46%) |
Sep 14, 2012 | 28.05 | 28.27 | 28.05 | 28.11 | 415,171 | +0.07(+0.25%) |
Sep 13, 2012 | 27.82 | 28.13 | 27.71 | 28.04 | 213,269 | +0.28(+1.01%) |
Sep 12, 2012 | 27.75 | 27.80 | 27.67 | 27.76 | 181,345 | +0.05(+0.18%) |
Sep 11, 2012 | 27.75 | 27.80 | 27.66 | 27.71 | 285,805 | -0.07(-0.25%) |
Sep 10, 2012 | 27.86 | 27.93 | 27.77 | 27.78 | 408,845 | -0.14(-0.50%) |
Sep 07, 2012 | 27.85 | 27.98 | 27.85 | 27.92 | 467,693 | +0.15(+0.54%) |
Sep 06, 2012 | 27.47 | 27.81 | 27.43 | 27.77 | 469,102 | +0.43(+1.57%) |
Sep 05, 2012 | 27.46 | 27.47 | 27.28 | 27.34 | 76,588 | -0.09(-0.33%) |