Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.47 | 25.71 | 25.46 | 25.54 | 893,781 | -0.19(-0.74%) |
Sep 27, 2013 | 25.75 | 25.87 | 25.65 | 25.73 | 692,036 | -0.18(-0.70%) |
Sep 26, 2013 | 25.76 | 26.04 | 25.61 | 25.91 | 470,755 | +0.32(+1.26%) |
Sep 25, 2013 | 25.64 | 25.72 | 25.56 | 25.59 | 646,138 | -0.05(-0.20%) |
Sep 24, 2013 | 25.61 | 25.93 | 25.47 | 25.64 | 738,438 | +0.00(+0.00%) |
Sep 23, 2013 | 25.70 | 25.79 | 25.46 | 25.64 | 922,001 | -0.06(-0.24%) |
Sep 20, 2013 | 26.09 | 26.09 | 25.67 | 25.70 | 1,310,430 | -0.26(-1.00%) |
Sep 19, 2013 | 26.31 | 26.45 | 25.94 | 25.96 | 600,922 | -0.34(-1.29%) |
Sep 18, 2013 | 25.97 | 26.39 | 25.85 | 26.30 | 1,086,326 | +0.39(+1.51%) |
Sep 17, 2013 | 25.95 | 26.10 | 25.86 | 25.91 | 723,556 | -0.04(-0.17%) |
Sep 16, 2013 | 26.13 | 26.12 | 25.90 | 25.95 | 849,777 | +0.04(+0.17%) |
Sep 13, 2013 | 25.67 | 25.94 | 25.58 | 25.91 | 759,789 | +0.34(+1.33%) |
Sep 12, 2013 | 25.69 | 25.72 | 25.49 | 25.57 | 356,512 | -0.10(-0.41%) |
Sep 11, 2013 | 25.61 | 25.82 | 25.42 | 25.67 | 709,704 | +0.08(+0.31%) |
Sep 10, 2013 | 25.49 | 25.65 | 25.38 | 25.60 | 490,920 | +0.22(+0.86%) |
Sep 09, 2013 | 24.93 | 25.47 | 24.92 | 25.38 | 752,717 | +0.48(+1.92%) |
Sep 06, 2013 | 24.92 | 25.14 | 24.85 | 24.90 | 1,290,950 | +0.03(+0.10%) |
Sep 05, 2013 | 24.86 | 25.00 | 24.74 | 24.87 | 997,163 | +0.03(+0.11%) |
Sep 04, 2013 | 24.56 | 24.95 | 24.56 | 24.85 | 1,018,637 | +0.43(+1.74%) |
Sep 03, 2013 | 24.86 | 24.99 | 24.26 | 24.42 | 1,271,160 | -0.17(-0.71%) |
Aug 30, 2013 | 24.94 | 25.03 | 24.54 | 24.60 | 749,976 | -0.37(-1.46%) |
Aug 29, 2013 | 25.10 | 25.22 | 24.92 | 24.96 | 1,109,907 | -0.15(-0.59%) |
Aug 28, 2013 | 25.44 | 25.44 | 25.09 | 25.11 | 970,199 | -0.34(-1.33%) |
Aug 27, 2013 | 26.09 | 26.10 | 25.36 | 25.45 | 1,461,218 | -0.77(-2.95%) |
Aug 26, 2013 | 26.41 | 26.45 | 26.17 | 26.22 | 477,733 | -0.20(-0.76%) |
Aug 23, 2013 | 26.23 | 26.47 | 26.07 | 26.42 | 524,168 | +0.22(+0.83%) |
Aug 22, 2013 | 26.05 | 26.34 | 26.01 | 26.21 | 545,433 | +0.20(+0.77%) |
Aug 21, 2013 | 26.45 | 26.54 | 25.93 | 26.01 | 1,131,955 | -0.43(-1.62%) |
Aug 20, 2013 | 26.09 | 26.73 | 25.98 | 26.43 | 730,763 | +0.34(+1.32%) |
Aug 19, 2013 | 26.31 | 26.42 | 26.03 | 26.09 | 558,405 | -0.29(-1.11%) |
Aug 16, 2013 | 26.62 | 26.67 | 26.36 | 26.38 | 940,875 | -0.33(-1.23%) |
Aug 15, 2013 | 26.28 | 26.74 | 26.12 | 26.71 | 1,227,568 | +0.17(+0.65%) |
Aug 14, 2013 | 26.19 | 26.57 | 26.09 | 26.54 | 601,628 | +0.31(+1.18%) |
Aug 13, 2013 | 26.01 | 26.24 | 25.89 | 26.23 | 1,073,056 | +0.28(+1.10%) |
Aug 12, 2013 | 26.18 | 26.20 | 25.69 | 25.94 | 1,772,005 | -0.38(-1.44%) |
Aug 09, 2013 | 26.49 | 26.53 | 26.21 | 26.32 | 944,730 | -0.22(-0.81%) |
Aug 08, 2013 | 26.45 | 26.92 | 26.45 | 26.54 | 850,030 | +0.09(+0.36%) |
Aug 07, 2013 | 26.84 | 26.95 | 26.08 | 26.44 | 1,669,294 | -0.53(-1.98%) |
Aug 06, 2013 | 27.47 | 28.32 | 26.89 | 26.98 | 3,092,379 | -1.49(-5.24%) |
Aug 05, 2013 | 28.16 | 28.56 | 28.04 | 28.47 | 1,180,506 | +0.35(+1.26%) |
Aug 02, 2013 | 28.39 | 28.47 | 27.88 | 28.11 | 964,883 | -0.35(-1.24%) |
Aug 01, 2013 | 28.31 | 28.78 | 28.30 | 28.47 | 924,993 | +0.33(+1.16%) |
Jul 31, 2013 | 28.83 | 28.95 | 27.66 | 28.14 | 1,441,289 | -0.76(-2.62%) |
Jul 30, 2013 | 28.74 | 29.04 | 28.62 | 28.90 | 638,341 | +0.30(+1.05%) |
Jul 29, 2013 | 28.51 | 28.75 | 28.49 | 28.60 | 491,015 | +0.08(+0.27%) |
Jul 26, 2013 | 28.57 | 28.57 | 28.41 | 28.52 | 472,044 | -0.16(-0.57%) |
Jul 25, 2013 | 28.61 | 28.79 | 28.23 | 28.68 | 617,930 | +0.11(+0.39%) |
Jul 24, 2013 | 28.89 | 28.94 | 28.53 | 28.57 | 471,520 | -0.18(-0.63%) |
Jul 23, 2013 | 28.60 | 28.94 | 28.18 | 28.75 | 825,854 | +0.13(+0.45%) |
Jul 22, 2013 | 29.54 | 29.85 | 28.53 | 28.62 | 1,170,916 | -1.22(-4.10%) |
Jul 19, 2013 | 29.84 | 29.97 | 29.59 | 29.85 | 1,351,734 | -0.09(-0.32%) |
Jul 18, 2013 | 29.58 | 30.02 | 29.58 | 29.94 | 542,791 | +0.44(+1.49%) |
Jul 17, 2013 | 29.29 | 29.51 | 29.26 | 29.50 | 454,711 | +0.25(+0.85%) |
Jul 16, 2013 | 29.39 | 29.47 | 29.20 | 29.25 | 910,524 | -0.17(-0.59%) |
Jul 15, 2013 | 29.23 | 29.48 | 29.22 | 29.42 | 660,370 | +0.19(+0.65%) |
Jul 12, 2013 | 30.10 | 30.18 | 29.17 | 29.23 | 1,168,738 | -1.01(-3.33%) |
Jul 11, 2013 | 30.35 | 30.50 | 30.07 | 30.24 | 567,201 | +0.17(+0.57%) |
Jul 10, 2013 | 30.09 | 30.31 | 29.91 | 30.07 | 490,276 | -0.09(-0.31%) |
Jul 09, 2013 | 29.86 | 30.17 | 29.85 | 30.16 | 645,195 | +0.41(+1.39%) |
Jul 08, 2013 | 29.75 | 29.81 | 29.53 | 29.75 | 482,795 | +0.09(+0.32%) |
Jul 05, 2013 | 29.46 | 29.66 | 29.32 | 29.66 | 371,937 | +0.30(+1.03%) |
Jul 03, 2013 | 29.24 | 29.46 | 29.23 | 29.35 | 399,153 | -0.09(-0.29%) |
Jul 02, 2013 | 29.72 | 29.94 | 29.13 | 29.44 | 1,236,494 | -0.26(-0.87%) |
Jul 01, 2013 | 29.23 | 29.99 | 29.12 | 29.70 | 1,251,491 | +0.67(+2.32%) |
Jun 28, 2013 | 28.85 | 29.25 | 28.66 | 29.03 | 1,093,387 | +0.16(+0.57%) |
Jun 27, 2013 | 28.55 | 29.00 | 28.55 | 28.86 | 578,543 | +0.51(+1.79%) |
Jun 26, 2013 | 28.10 | 28.60 | 27.98 | 28.35 | 676,059 | +0.41(+1.45%) |
Jun 25, 2013 | 27.54 | 28.03 | 27.49 | 27.95 | 775,403 | +0.59(+2.14%) |
Jun 24, 2013 | 27.23 | 27.62 | 27.14 | 27.36 | 882,194 | +0.04(+0.16%) |
Jun 21, 2013 | 27.37 | 27.47 | 27.08 | 27.32 | 859,547 | -0.05(-0.19%) |
Jun 20, 2013 | 27.75 | 27.75 | 27.22 | 27.37 | 620,915 | -0.51(-1.82%) |
Jun 19, 2013 | 28.22 | 28.29 | 27.86 | 27.88 | 318,207 | -0.34(-1.19%) |
Jun 18, 2013 | 28.15 | 28.35 | 28.14 | 28.22 | 340,728 | +0.07(+0.24%) |
Jun 17, 2013 | 27.99 | 28.22 | 27.95 | 28.15 | 587,657 | +0.31(+1.11%) |
Jun 14, 2013 | 27.80 | 27.92 | 27.67 | 27.84 | 351,594 | +0.05(+0.19%) |
Jun 13, 2013 | 27.43 | 27.83 | 27.26 | 27.79 | 320,967 | +0.34(+1.26%) |
Jun 12, 2013 | 27.78 | 27.86 | 27.25 | 27.44 | 376,996 | -0.25(-0.90%) |
Jun 11, 2013 | 27.48 | 27.95 | 27.36 | 27.69 | 618,126 | -0.03(-0.09%) |
Jun 10, 2013 | 27.82 | 27.82 | 27.48 | 27.72 | 363,633 | +0.01(+0.03%) |
Jun 07, 2013 | 27.66 | 27.74 | 27.34 | 27.71 | 254,314 | +0.21(+0.75%) |
Jun 06, 2013 | 27.35 | 27.61 | 27.22 | 27.50 | 275,017 | +0.22(+0.82%) |
Jun 05, 2013 | 27.64 | 27.71 | 27.27 | 27.28 | 329,661 | -0.45(-1.62%) |
Jun 04, 2013 | 27.71 | 28.08 | 27.56 | 27.73 | 354,361 | -0.19(-0.68%) |
Jun 03, 2013 | 27.73 | 27.96 | 27.49 | 27.92 | 580,326 | +0.16(+0.59%) |
May 31, 2013 | 27.92 | 28.23 | 27.67 | 27.75 | 523,682 | -0.18(-0.65%) |
May 30, 2013 | 27.69 | 28.12 | 27.64 | 27.93 | 553,011 | +0.29(+1.06%) |
May 29, 2013 | 27.54 | 27.72 | 27.29 | 27.64 | 501,439 | -0.02(-0.06%) |
May 28, 2013 | 27.73 | 28.14 | 27.53 | 27.66 | 582,315 | +0.13(+0.47%) |
May 24, 2013 | 27.57 | 27.71 | 27.30 | 27.53 | 631,836 | -0.07(-0.25%) |
May 23, 2013 | 26.88 | 28.07 | 26.80 | 27.60 | 1,385,586 | +0.48(+1.78%) |
May 22, 2013 | 27.42 | 27.63 | 27.02 | 27.11 | 864,690 | -0.40(-1.47%) |
May 21, 2013 | 27.67 | 27.89 | 27.21 | 27.52 | 1,139,901 | -0.15(-0.53%) |
May 20, 2013 | 26.54 | 27.78 | 26.49 | 27.67 | 1,496,860 | +1.09(+4.12%) |
May 17, 2013 | 26.23 | 26.58 | 26.23 | 26.57 | 373,397 | +0.38(+1.45%) |
May 16, 2013 | 26.18 | 26.48 | 26.11 | 26.19 | 572,723 | +0.05(+0.20%) |
May 15, 2013 | 26.26 | 26.46 | 26.06 | 26.14 | 843,434 | -0.11(-0.40%) |
May 13, 2013 | 26.22 | 26.34 | 26.01 | 26.25 | 739,213 | +0.05(+0.20%) |
May 10, 2013 | 26.05 | 26.25 | 25.91 | 26.19 | 663,027 | +0.20(+0.79%) |
May 09, 2013 | 26.26 | 26.60 | 25.98 | 25.99 | 872,151 | -0.32(-1.23%) |
May 08, 2013 | 25.84 | 26.31 | 25.73 | 26.31 | 793,532 | +0.48(+1.85%) |
May 07, 2013 | 25.45 | 25.89 | 25.44 | 25.84 | 896,042 | +0.44(+1.75%) |
May 06, 2013 | 25.38 | 25.55 | 25.18 | 25.39 | 854,305 | +0.08(+0.30%) |
May 03, 2013 | 24.88 | 25.42 | 24.76 | 25.32 | 694,453 | +0.55(+2.24%) |
May 02, 2013 | 24.48 | 24.88 | 24.45 | 24.76 | 1,023,425 | +0.37(+1.50%) |
May 01, 2013 | 24.74 | 24.74 | 24.28 | 24.39 | 1,507,327 | -0.61(-2.42%) |
Apr 30, 2013 | 25.25 | 25.26 | 24.12 | 25.00 | 2,278,513 | -0.73(-2.85%) |
Apr 29, 2013 | 25.69 | 25.90 | 25.62 | 25.73 | 843,992 | +0.11(+0.43%) |
Apr 26, 2013 | 25.50 | 25.74 | 25.49 | 25.62 | 840,739 | +0.14(+0.54%) |
Apr 25, 2013 | 25.51 | 25.79 | 25.42 | 25.49 | 683,648 | +0.11(+0.44%) |
Apr 24, 2013 | 25.29 | 25.50 | 25.20 | 25.38 | 425,259 | +0.08(+0.30%) |
Apr 23, 2013 | 25.07 | 25.43 | 25.05 | 25.30 | 598,993 | +0.35(+1.40%) |
Apr 22, 2013 | 24.99 | 25.09 | 24.57 | 24.95 | 796,223 | -0.05(-0.20%) |
Apr 19, 2013 | 24.57 | 25.02 | 24.14 | 25.00 | 4,124,451 | +0.47(+1.91%) |
Apr 18, 2013 | 24.99 | 25.00 | 24.45 | 24.53 | 974,377 | -0.34(-1.37%) |
Apr 17, 2013 | 24.76 | 24.88 | 24.57 | 24.87 | 1,422,572 | -0.02(-0.07%) |
Apr 16, 2013 | 25.00 | 25.03 | 24.75 | 24.89 | 2,355,321 | +0.05(+0.21%) |
Apr 15, 2013 | 25.27 | 25.38 | 24.71 | 24.84 | 1,305,592 | -0.55(-2.15%) |
Apr 12, 2013 | 25.46 | 25.46 | 25.09 | 25.38 | 1,161,685 | -0.17(-0.67%) |
Apr 11, 2013 | 25.62 | 25.63 | 25.32 | 25.55 | 846,957 | -0.05(-0.20%) |
Apr 10, 2013 | 25.57 | 25.80 | 25.55 | 25.61 | 911,980 | +0.04(+0.17%) |
Apr 09, 2013 | 25.46 | 25.66 | 25.33 | 25.56 | 433,034 | +0.09(+0.33%) |
Apr 08, 2013 | 25.61 | 25.67 | 25.26 | 25.48 | 443,971 | -0.13(-0.50%) |
Apr 05, 2013 | 25.39 | 25.67 | 25.22 | 25.61 | 1,357,056 | -0.04(-0.17%) |
Apr 04, 2013 | 25.55 | 25.74 | 25.50 | 25.65 | 1,018,321 | +0.08(+0.30%) |
Apr 03, 2013 | 25.62 | 25.77 | 25.50 | 25.57 | 1,653,896 | -0.08(-0.30%) |
Apr 02, 2013 | 25.74 | 25.80 | 25.57 | 25.65 | 704,852 | -0.06(-0.23%) |
Apr 01, 2013 | 25.96 | 26.02 | 25.61 | 25.71 | 528,745 | -0.17(-0.66%) |
Mar 28, 2013 | 25.96 | 26.41 | 25.71 | 25.88 | 1,376,515 | -0.01(-0.03%) |
Mar 27, 2013 | 25.56 | 25.97 | 25.50 | 25.89 | 709,195 | +0.26(+1.00%) |
Mar 26, 2013 | 25.68 | 25.79 | 25.49 | 25.63 | 561,182 | +0.03(+0.13%) |
Mar 25, 2013 | 25.67 | 25.69 | 25.49 | 25.60 | 982,942 | +0.00(+0.00%) |
Mar 22, 2013 | 25.11 | 25.73 | 25.10 | 25.60 | 1,118,344 | +0.48(+1.90%) |
Mar 21, 2013 | 24.74 | 25.31 | 24.73 | 25.12 | 1,598,558 | +0.26(+1.06%) |
Mar 20, 2013 | 24.49 | 24.91 | 24.39 | 24.85 | 949,939 | +0.42(+1.71%) |
Mar 19, 2013 | 24.74 | 24.74 | 24.28 | 24.44 | 860,442 | -0.19(-0.76%) |
Mar 18, 2013 | 24.44 | 24.71 | 24.33 | 24.62 | 650,713 | +0.02(+0.07%) |
Mar 15, 2013 | 24.72 | 24.72 | 24.46 | 24.61 | 982,484 | -0.08(-0.31%) |
Mar 14, 2013 | 24.80 | 24.98 | 24.54 | 24.68 | 896,155 | -0.11(-0.45%) |
Mar 13, 2013 | 24.88 | 24.96 | 24.71 | 24.80 | 471,194 | -0.04(-0.17%) |
Mar 12, 2013 | 24.71 | 24.91 | 24.58 | 24.84 | 1,035,503 | +0.09(+0.38%) |
Mar 11, 2013 | 24.56 | 24.75 | 24.48 | 24.74 | 751,184 | +0.22(+0.90%) |
Mar 08, 2013 | 24.17 | 24.56 | 24.08 | 24.52 | 758,886 | +0.48(+1.99%) |
Mar 07, 2013 | 23.86 | 24.10 | 23.80 | 24.04 | 634,621 | +0.22(+0.93%) |
Mar 06, 2013 | 23.72 | 23.89 | 23.55 | 23.82 | 455,845 | +0.17(+0.72%) |
Mar 05, 2013 | 23.69 | 23.88 | 23.62 | 23.65 | 573,833 | +0.09(+0.36%) |
Mar 04, 2013 | 23.92 | 23.93 | 23.55 | 23.57 | 729,354 | -0.41(-1.71%) |
Mar 01, 2013 | 24.07 | 24.09 | 23.71 | 23.98 | 1,191,887 | -0.13(-0.53%) |
Feb 28, 2013 | 24.27 | 24.38 | 24.10 | 24.10 | 479,417 | -0.19(-0.77%) |
Feb 27, 2013 | 24.23 | 24.51 | 24.10 | 24.29 | 612,669 | +0.04(+0.18%) |
Feb 26, 2013 | 24.25 | 24.29 | 23.98 | 24.25 | 729,643 | +0.07(+0.28%) |
Feb 25, 2013 | 24.69 | 24.82 | 24.17 | 24.18 | 592,209 | -0.33(-1.36%) |
Feb 22, 2013 | 24.68 | 24.93 | 24.43 | 24.51 | 659,970 | -0.09(-0.38%) |
Feb 21, 2013 | 24.97 | 24.97 | 24.42 | 24.61 | 887,260 | -0.40(-1.60%) |
Feb 20, 2013 | 25.38 | 25.44 | 24.96 | 25.01 | 888,865 | -0.38(-1.49%) |
Feb 19, 2013 | 25.32 | 25.51 | 25.32 | 25.39 | 769,607 | +0.06(+0.23%) |
Feb 15, 2013 | 25.16 | 25.34 | 25.15 | 25.33 | 827,861 | +0.14(+0.54%) |
Feb 14, 2013 | 25.23 | 25.34 | 25.10 | 25.19 | 478,968 | -0.08(-0.33%) |
Feb 13, 2013 | 25.43 | 25.43 | 25.07 | 25.28 | 708,450 | -0.14(-0.57%) |
Feb 12, 2013 | 25.30 | 25.64 | 25.07 | 25.42 | 873,496 | -0.02(-0.07%) |
Feb 11, 2013 | 25.41 | 25.53 | 25.28 | 25.44 | 569,817 | +0.01(+0.03%) |
Feb 08, 2013 | 25.21 | 25.56 | 25.21 | 25.43 | 1,085,365 | +0.27(+1.08%) |
Feb 07, 2013 | 25.25 | 25.34 | 25.00 | 25.16 | 805,087 | -0.09(-0.37%) |
Feb 06, 2013 | 24.74 | 25.32 | 24.64 | 25.25 | 1,998,738 | +0.63(+2.58%) |
Feb 04, 2013 | 24.94 | 25.08 | 24.50 | 24.62 | 1,019,521 | -0.40(-1.59%) |
Feb 01, 2013 | 25.04 | 25.08 | 24.92 | 25.01 | 1,077,197 | +0.13(+0.51%) |
Jan 31, 2013 | 24.71 | 25.01 | 24.64 | 24.89 | 920,849 | +0.33(+1.34%) |
Jan 30, 2013 | 24.94 | 24.97 | 24.51 | 24.56 | 941,833 | -0.37(-1.49%) |
Jan 29, 2013 | 25.16 | 25.17 | 24.79 | 24.93 | 639,716 | -0.28(-1.11%) |
Jan 28, 2013 | 25.32 | 25.34 | 24.63 | 25.21 | 1,211,912 | -0.11(-0.43%) |
Jan 25, 2013 | 25.19 | 25.40 | 25.08 | 25.32 | 1,153,458 | +0.03(+0.13%) |
Jan 24, 2013 | 25.66 | 25.67 | 24.74 | 25.28 | 4,019,928 | -2.32(-8.42%) |
Jan 23, 2013 | 27.95 | 28.01 | 27.49 | 27.61 | 565,502 | -0.39(-1.39%) |
Jan 22, 2013 | 27.69 | 28.14 | 27.65 | 28.00 | 504,475 | +0.32(+1.16%) |
Jan 18, 2013 | 27.43 | 27.72 | 27.31 | 27.68 | 1,661,800 | +0.22(+0.80%) |
Jan 17, 2013 | 27.23 | 27.58 | 27.16 | 27.46 | 565,058 | +0.41(+1.53%) |
Jan 16, 2013 | 26.80 | 27.26 | 26.70 | 27.04 | 706,044 | +0.24(+0.88%) |
Jan 15, 2013 | 26.29 | 26.90 | 26.21 | 26.81 | 727,779 | +0.46(+1.73%) |
Jan 14, 2013 | 25.92 | 26.49 | 25.83 | 26.35 | 690,858 | +0.38(+1.46%) |
Jan 11, 2013 | 25.53 | 26.09 | 25.40 | 25.97 | 658,092 | +0.49(+1.92%) |
Jan 10, 2013 | 25.36 | 25.53 | 25.28 | 25.48 | 563,366 | +0.23(+0.90%) |
Jan 09, 2013 | 25.64 | 26.03 | 24.87 | 25.25 | 1,572,570 | -0.76(-2.92%) |
Jan 08, 2013 | 25.91 | 26.19 | 25.82 | 26.01 | 515,059 | +0.07(+0.26%) |
Jan 07, 2013 | 26.28 | 26.28 | 25.91 | 25.94 | 472,167 | -0.33(-1.25%) |
Jan 04, 2013 | 26.26 | 26.38 | 25.96 | 26.27 | 526,416 | +0.01(+0.03%) |
Jan 03, 2013 | 26.51 | 26.66 | 26.21 | 26.27 | 380,575 | -0.26(-0.99%) |
Jan 02, 2013 | 26.22 | 26.53 | 26.12 | 26.53 | 551,832 | +0.69(+2.68%) |
Dec 31, 2012 | 25.36 | 25.89 | 25.28 | 25.83 | 257,659 | +0.45(+1.77%) |
Dec 28, 2012 | 25.36 | 25.61 | 25.31 | 25.39 | 311,825 | -0.16(-0.63%) |
Dec 27, 2012 | 25.90 | 25.94 | 25.23 | 25.55 | 399,745 | -0.35(-1.34%) |
Dec 26, 2012 | 26.08 | 26.20 | 25.84 | 25.89 | 303,790 | -0.16(-0.62%) |
Dec 24, 2012 | 26.14 | 26.18 | 25.95 | 26.05 | 152,426 | -0.10(-0.39%) |
Dec 21, 2012 | 26.00 | 26.16 | 25.67 | 26.16 | 903,201 | -0.17(-0.64%) |
Dec 20, 2012 | 26.04 | 26.32 | 25.88 | 26.32 | 392,757 | +0.45(+1.73%) |
Dec 19, 2012 | 25.94 | 26.21 | 25.85 | 25.88 | 362,275 | -0.08(-0.33%) |
Dec 18, 2012 | 25.11 | 26.08 | 25.05 | 25.96 | 1,086,474 | +0.94(+3.75%) |
Dec 17, 2012 | 24.77 | 25.02 | 24.52 | 25.02 | 511,580 | +0.19(+0.75%) |
Dec 14, 2012 | 25.20 | 25.49 | 24.69 | 24.84 | 505,907 | -0.45(-1.77%) |
Dec 13, 2012 | 25.68 | 25.75 | 25.18 | 25.28 | 384,380 | -0.42(-1.64%) |
Dec 12, 2012 | 26.15 | 26.21 | 25.67 | 25.71 | 285,381 | -0.29(-1.11%) |
Dec 11, 2012 | 26.01 | 26.29 | 25.86 | 25.99 | 300,727 | +0.02(+0.07%) |
Dec 10, 2012 | 26.05 | 26.30 | 25.77 | 25.98 | 311,703 | -0.06(-0.23%) |
Dec 07, 2012 | 25.88 | 26.11 | 25.79 | 26.04 | 247,961 | +0.19(+0.72%) |
Dec 06, 2012 | 25.53 | 25.85 | 25.38 | 25.85 | 294,262 | +0.35(+1.36%) |
Dec 05, 2012 | 25.57 | 25.76 | 25.30 | 25.50 | 434,871 | -0.04(-0.17%) |
Dec 04, 2012 | 25.20 | 25.55 | 25.12 | 25.55 | 627,713 | +0.26(+1.04%) |
Nov 30, 2012 | 25.38 | 25.38 | 25.15 | 25.28 | 431,851 | -0.08(-0.30%) |
Nov 29, 2012 | 25.17 | 25.47 | 25.06 | 25.36 | 279,060 | +0.29(+1.15%) |
Nov 28, 2012 | 25.00 | 25.09 | 24.83 | 25.07 | 398,673 | -0.19(-0.74%) |
Nov 27, 2012 | 25.17 | 25.39 | 25.08 | 25.26 | 341,879 | +0.05(+0.20%) |
Nov 26, 2012 | 24.99 | 25.26 | 24.99 | 25.21 | 315,101 | +0.14(+0.57%) |
Nov 23, 2012 | 24.95 | 25.17 | 24.72 | 25.06 | 115,041 | +0.15(+0.61%) |
Nov 21, 2012 | 24.97 | 25.12 | 24.48 | 24.91 | 326,143 | +0.01(+0.03%) |
Nov 20, 2012 | 24.63 | 24.92 | 24.38 | 24.90 | 459,189 | +0.17(+0.68%) |
Nov 19, 2012 | 24.15 | 24.75 | 24.14 | 24.74 | 345,003 | +0.78(+3.25%) |
Nov 16, 2012 | 23.83 | 24.03 | 23.38 | 23.96 | 566,078 | +0.07(+0.28%) |
Nov 15, 2012 | 23.93 | 24.17 | 23.70 | 23.89 | 394,929 | -0.13(-0.53%) |
Nov 14, 2012 | 24.58 | 24.65 | 23.96 | 24.02 | 387,808 | -0.54(-2.19%) |
Nov 13, 2012 | 24.61 | 24.79 | 24.45 | 24.55 | 328,436 | -0.15(-0.61%) |
Nov 12, 2012 | 24.73 | 24.96 | 24.68 | 24.70 | 300,153 | -0.03(-0.10%) |
Nov 09, 2012 | 25.06 | 25.29 | 24.68 | 24.73 | 678,215 | -0.43(-1.70%) |
Nov 08, 2012 | 25.18 | 25.20 | 24.87 | 25.16 | 555,501 | +0.04(+0.17%) |
Nov 07, 2012 | 25.42 | 25.47 | 24.83 | 25.11 | 543,787 | -0.59(-2.28%) |
Nov 06, 2012 | 25.33 | 25.93 | 25.11 | 25.70 | 553,313 | +0.28(+1.09%) |
Nov 05, 2012 | 24.90 | 25.50 | 24.83 | 25.42 | 591,730 | +0.59(+2.39%) |
Nov 02, 2012 | 25.49 | 25.52 | 24.79 | 24.83 | 1,076,236 | -0.54(-2.14%) |
Nov 01, 2012 | 25.38 | 25.67 | 24.73 | 25.37 | 778,397 | +0.47(+1.88%) |
Oct 31, 2012 | 24.70 | 24.95 | 24.65 | 24.91 | 572,677 | +0.20(+0.81%) |
Oct 26, 2012 | 25.43 | 24.70 | 24.70 | 24.70 | 1,034,946 | -1.08(-4.19%) |
Oct 25, 2012 | 25.56 | 25.83 | 25.03 | 25.78 | 1,110,063 | +0.37(+1.45%) |
Oct 24, 2012 | 25.64 | 25.86 | 25.16 | 25.42 | 554,581 | +0.02(+0.07%) |
Oct 23, 2012 | 25.47 | 25.59 | 25.13 | 25.40 | 387,593 | -0.10(-0.39%) |
Oct 19, 2012 | 25.84 | 25.90 | 25.45 | 25.50 | 1,166,096 | -0.39(-1.52%) |
Oct 18, 2012 | 25.93 | 26.05 | 25.84 | 25.89 | 928,353 | -0.13(-0.48%) |
Oct 17, 2012 | 25.26 | 26.14 | 25.26 | 26.02 | 1,438,202 | -0.17(-0.64%) |
Oct 16, 2012 | 26.76 | 27.46 | 24.92 | 26.19 | 2,905,624 | -2.06(-7.29%) |
Oct 15, 2012 | 28.19 | 28.33 | 27.88 | 28.25 | 593,602 | +0.08(+0.30%) |
Oct 12, 2012 | 28.46 | 28.54 | 28.11 | 28.16 | 450,965 | -0.25(-0.88%) |
Oct 11, 2012 | 28.18 | 28.67 | 28.17 | 28.41 | 576,536 | +0.44(+1.59%) |
Oct 10, 2012 | 27.78 | 27.99 | 27.63 | 27.97 | 408,552 | +0.23(+0.85%) |
Oct 09, 2012 | 28.08 | 28.08 | 27.67 | 27.73 | 612,952 | -0.43(-1.52%) |
Oct 08, 2012 | 28.39 | 28.45 | 28.09 | 28.16 | 364,516 | -0.35(-1.23%) |
Oct 05, 2012 | 28.04 | 28.74 | 28.04 | 28.51 | 577,006 | +0.55(+1.98%) |
Oct 04, 2012 | 27.84 | 27.96 | 27.69 | 27.96 | 412,735 | +0.16(+0.57%) |
Oct 03, 2012 | 27.93 | 28.00 | 27.65 | 27.80 | 401,933 | -0.11(-0.39%) |
Oct 02, 2012 | 28.00 | 28.09 | 27.79 | 27.91 | 404,360 | +0.07(+0.24%) |