Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.86 | 26.91 | 26.68 | 26.69 | 116,225 | -0.16(-0.61%) |
Sep 27, 2013 | 26.86 | 26.97 | 26.73 | 26.86 | 67,274 | -0.11(-0.40%) |
Sep 26, 2013 | 26.87 | 27.00 | 26.87 | 26.96 | 42,413 | +0.06(+0.21%) |
Sep 25, 2013 | 26.94 | 27.01 | 26.81 | 26.91 | 106,209 | +0.07(+0.25%) |
Sep 24, 2013 | 26.83 | 27.05 | 26.82 | 26.84 | 119,741 | -0.14(-0.52%) |
Sep 23, 2013 | 27.02 | 27.05 | 26.91 | 26.98 | 77,461 | +0.06(+0.21%) |
Sep 20, 2013 | 27.01 | 27.04 | 26.87 | 26.92 | 83,699 | -0.05(-0.18%) |
Sep 19, 2013 | 27.11 | 27.11 | 26.96 | 26.97 | 83,879 | -0.06(-0.21%) |
Sep 18, 2013 | 26.68 | 27.06 | 26.59 | 27.03 | 203,363 | +0.26(+0.99%) |
Sep 17, 2013 | 26.56 | 26.77 | 26.52 | 26.77 | 173,613 | +0.07(+0.28%) |
Sep 16, 2013 | 26.72 | 26.77 | 26.62 | 26.69 | 143,008 | +0.00(+0.00%) |
Sep 13, 2013 | 26.77 | 26.91 | 26.53 | 26.69 | 144,443 | -0.07(-0.28%) |
Sep 12, 2013 | 26.79 | 26.96 | 26.77 | 26.77 | 57,213 | -0.11(-0.40%) |
Sep 11, 2013 | 26.67 | 26.91 | 26.67 | 26.87 | 79,287 | -0.03(-0.12%) |
Sep 10, 2013 | 26.63 | 26.91 | 26.62 | 26.91 | 102,438 | +0.46(+1.75%) |
Sep 09, 2013 | 26.29 | 26.47 | 26.20 | 26.45 | 106,086 | +0.12(+0.47%) |
Sep 06, 2013 | 26.07 | 26.35 | 26.07 | 26.32 | 333,644 | +0.04(+0.16%) |
Sep 05, 2013 | 26.35 | 26.46 | 26.16 | 26.28 | 286,511 | -0.74(-2.75%) |
Sep 04, 2013 | 26.79 | 27.06 | 26.78 | 27.02 | 63,433 | +0.35(+1.33%) |
Sep 03, 2013 | 26.78 | 26.81 | 26.54 | 26.67 | 87,534 | -0.01(-0.03%) |
Aug 30, 2013 | 26.87 | 26.87 | 26.62 | 26.68 | 112,911 | -0.40(-1.49%) |
Aug 29, 2013 | 27.05 | 27.16 | 27.01 | 27.08 | 68,266 | -0.21(-0.79%) |
Aug 28, 2013 | 27.29 | 27.40 | 27.15 | 27.29 | 87,846 | -0.21(-0.75%) |
Aug 27, 2013 | 27.43 | 27.78 | 27.43 | 27.50 | 82,264 | -0.15(-0.54%) |
Aug 26, 2013 | 27.70 | 27.75 | 27.59 | 27.65 | 79,782 | +0.08(+0.30%) |
Aug 23, 2013 | 27.48 | 27.76 | 27.43 | 27.57 | 60,566 | -0.06(-0.21%) |
Aug 22, 2013 | 27.62 | 27.72 | 27.57 | 27.62 | 115,576 | +0.47(+1.73%) |
Aug 21, 2013 | 27.52 | 27.56 | 27.14 | 27.15 | 288,345 | -0.48(-1.73%) |
Aug 20, 2013 | 27.71 | 27.85 | 27.61 | 27.63 | 124,678 | +0.07(+0.27%) |
Aug 19, 2013 | 27.53 | 27.76 | 27.52 | 27.56 | 111,152 | +0.07(+0.27%) |
Aug 16, 2013 | 27.52 | 27.62 | 27.43 | 27.48 | 244,884 | +0.05(+0.18%) |
Aug 15, 2013 | 27.24 | 27.51 | 27.15 | 27.43 | 183,206 | +0.35(+1.31%) |
Aug 14, 2013 | 27.22 | 27.29 | 27.06 | 27.08 | 132,325 | -0.04(-0.15%) |
Aug 13, 2013 | 27.15 | 27.20 | 27.05 | 27.12 | 69,878 | +0.07(+0.27%) |
Aug 12, 2013 | 26.96 | 27.07 | 26.91 | 27.05 | 332,938 | +0.07(+0.24%) |
Aug 09, 2013 | 26.99 | 27.09 | 26.94 | 26.98 | 227,846 | -0.05(-0.18%) |
Aug 08, 2013 | 26.96 | 27.07 | 26.80 | 27.03 | 278,846 | +0.40(+1.52%) |
Aug 07, 2013 | 26.48 | 26.73 | 26.44 | 26.63 | 230,179 | +0.59(+2.25%) |
Aug 06, 2013 | 25.93 | 26.09 | 25.89 | 26.04 | 102,767 | -0.02(-0.06%) |
Aug 05, 2013 | 26.02 | 26.12 | 25.97 | 26.06 | 108,688 | +0.01(+0.03%) |
Aug 02, 2013 | 26.12 | 26.19 | 25.96 | 26.05 | 359,145 | -0.19(-0.72%) |
Aug 01, 2013 | 26.38 | 26.46 | 26.20 | 26.24 | 187,673 | +0.30(+1.18%) |
Jul 31, 2013 | 25.78 | 26.19 | 25.75 | 25.93 | 232,372 | -0.07(-0.29%) |
Jul 30, 2013 | 25.91 | 26.01 | 25.55 | 26.01 | 198,960 | -0.52(-1.96%) |
Jul 29, 2013 | 26.38 | 26.57 | 26.31 | 26.53 | 148,974 | -0.11(-0.40%) |
Jul 26, 2013 | 26.57 | 26.68 | 26.46 | 26.63 | 201,805 | -0.43(-1.58%) |
Jul 25, 2013 | 26.91 | 27.10 | 26.88 | 27.06 | 88,780 | +0.20(+0.74%) |
Jul 24, 2013 | 27.08 | 27.08 | 26.78 | 26.87 | 86,104 | -0.26(-0.97%) |
Jul 23, 2013 | 27.01 | 27.18 | 26.98 | 27.13 | 56,635 | +0.16(+0.58%) |
Jul 22, 2013 | 26.77 | 27.04 | 26.76 | 26.97 | 91,299 | -0.04(-0.15%) |
Jul 19, 2013 | 26.90 | 27.04 | 26.88 | 27.01 | 90,030 | +0.17(+0.64%) |
Jul 18, 2013 | 26.88 | 26.95 | 26.80 | 26.84 | 140,767 | +0.01(+0.03%) |
Jul 17, 2013 | 27.01 | 27.03 | 26.77 | 26.83 | 80,224 | -0.16(-0.61%) |
Jul 16, 2013 | 26.87 | 27.02 | 26.82 | 27.00 | 114,766 | +0.15(+0.55%) |
Jul 15, 2013 | 26.84 | 26.90 | 26.71 | 26.85 | 151,055 | -0.12(-0.43%) |
Jul 12, 2013 | 26.87 | 26.98 | 26.77 | 26.96 | 114,203 | +0.03(+0.12%) |
Jul 11, 2013 | 26.96 | 27.00 | 26.77 | 26.93 | 193,875 | +0.59(+2.25%) |
Jul 10, 2013 | 26.03 | 26.42 | 26.03 | 26.34 | 145,372 | +0.32(+1.24%) |
Jul 09, 2013 | 26.07 | 26.09 | 25.88 | 26.02 | 305,916 | +0.34(+1.32%) |
Jul 08, 2013 | 25.55 | 25.98 | 25.47 | 25.68 | 863,700 | +0.11(+0.42%) |
Jul 05, 2013 | 25.39 | 25.60 | 25.34 | 25.57 | 880,292 | -0.98(-3.69%) |
Jul 03, 2013 | 26.54 | 26.76 | 26.45 | 26.55 | 303,906 | +0.08(+0.31%) |
Jul 02, 2013 | 26.72 | 26.97 | 26.34 | 26.47 | 2,009,117 | -2.79(-9.55%) |
Jul 01, 2013 | 29.15 | 29.39 | 29.11 | 29.26 | 154,671 | +0.19(+0.65%) |
Jun 28, 2013 | 29.30 | 29.34 | 29.07 | 29.07 | 378,886 | -0.06(-0.20%) |
Jun 27, 2013 | 29.29 | 29.51 | 29.09 | 29.13 | 191,100 | +0.30(+1.03%) |
Jun 26, 2013 | 28.83 | 28.88 | 28.66 | 28.84 | 117,136 | -0.07(-0.23%) |
Jun 25, 2013 | 28.85 | 29.08 | 28.72 | 28.90 | 269,715 | +0.19(+0.66%) |
Jun 24, 2013 | 28.68 | 29.03 | 28.68 | 28.71 | 460,811 | -0.59(-2.03%) |
Jun 21, 2013 | 29.25 | 29.34 | 29.00 | 29.31 | 560,944 | +0.49(+1.72%) |
Jun 20, 2013 | 28.77 | 29.04 | 28.60 | 28.81 | 304,167 | -0.02(-0.09%) |
Jun 19, 2013 | 29.30 | 29.35 | 28.83 | 28.84 | 151,832 | -0.40(-1.35%) |
Jun 18, 2013 | 29.28 | 29.48 | 29.21 | 29.23 | 388,527 | +0.26(+0.91%) |
Jun 17, 2013 | 29.16 | 29.19 | 28.80 | 28.97 | 211,291 | +0.19(+0.66%) |
Jun 14, 2013 | 28.86 | 29.01 | 28.75 | 28.78 | 281,646 | -0.17(-0.60%) |
Jun 13, 2013 | 28.81 | 29.03 | 28.77 | 28.95 | 377,401 | -0.07(-0.26%) |
Jun 12, 2013 | 29.36 | 29.38 | 28.99 | 29.03 | 285,829 | +0.03(+0.11%) |
Jun 11, 2013 | 28.93 | 29.17 | 28.80 | 28.99 | 312,338 | +0.04(+0.14%) |
Jun 10, 2013 | 28.76 | 29.01 | 28.72 | 28.95 | 205,241 | +0.52(+1.83%) |
Jun 07, 2013 | 27.98 | 28.56 | 27.95 | 28.43 | 293,816 | +0.06(+0.20%) |
Jun 06, 2013 | 28.11 | 28.37 | 28.11 | 28.37 | 120,489 | +0.31(+1.09%) |
Jun 05, 2013 | 28.19 | 28.34 | 28.04 | 28.07 | 100,534 | +0.04(+0.15%) |
Jun 04, 2013 | 28.11 | 28.18 | 27.92 | 28.03 | 77,473 | -0.01(-0.03%) |
Jun 03, 2013 | 27.82 | 28.07 | 27.69 | 28.04 | 101,267 | +0.18(+0.65%) |
May 31, 2013 | 28.01 | 28.07 | 27.76 | 27.85 | 150,114 | -0.49(-1.72%) |
May 30, 2013 | 28.11 | 28.38 | 28.10 | 28.34 | 89,961 | +0.35(+1.24%) |
May 29, 2013 | 27.99 | 28.06 | 27.82 | 27.99 | 137,550 | -0.26(-0.93%) |
May 28, 2013 | 28.36 | 28.55 | 28.19 | 28.26 | 102,737 | -0.07(-0.26%) |
May 24, 2013 | 28.18 | 28.37 | 28.13 | 28.33 | 97,613 | -0.30(-1.04%) |
May 23, 2013 | 28.44 | 28.74 | 28.39 | 28.63 | 225,473 | +0.34(+1.19%) |
May 22, 2013 | 28.53 | 28.88 | 28.27 | 28.29 | 167,842 | -0.02(-0.09%) |
May 21, 2013 | 28.11 | 28.41 | 28.05 | 28.32 | 197,583 | +0.19(+0.67%) |
May 20, 2013 | 27.59 | 28.44 | 27.57 | 28.13 | 641,736 | +0.59(+2.16%) |
May 17, 2013 | 27.30 | 27.59 | 27.22 | 27.53 | 216,403 | -0.07(-0.27%) |
May 16, 2013 | 27.59 | 27.76 | 27.50 | 27.61 | 146,364 | -0.03(-0.12%) |
May 15, 2013 | 27.77 | 27.83 | 27.62 | 27.64 | 753,347 | -0.86(-3.01%) |
May 13, 2013 | 28.72 | 28.72 | 28.50 | 28.50 | 207,327 | -0.47(-1.63%) |
May 10, 2013 | 28.70 | 29.03 | 28.62 | 28.97 | 353,844 | +0.20(+0.71%) |
May 09, 2013 | 28.77 | 28.91 | 28.68 | 28.77 | 179,807 | +0.32(+1.11%) |
May 08, 2013 | 28.21 | 28.46 | 28.20 | 28.45 | 106,016 | +0.35(+1.24%) |
May 07, 2013 | 28.17 | 28.24 | 28.10 | 28.10 | 94,259 | +0.02(+0.06%) |
May 06, 2013 | 28.07 | 28.15 | 27.87 | 28.08 | 250,485 | +0.72(+2.61%) |
May 03, 2013 | 27.59 | 27.61 | 27.28 | 27.37 | 402,927 | -0.24(-0.88%) |
May 02, 2013 | 27.78 | 27.80 | 27.49 | 27.61 | 107,184 | -0.21(-0.76%) |
May 01, 2013 | 27.78 | 27.98 | 27.49 | 27.82 | 85,498 | -0.03(-0.12%) |
Apr 30, 2013 | 27.50 | 28.12 | 27.46 | 27.86 | 219,629 | -0.17(-0.61%) |
Apr 29, 2013 | 27.88 | 28.07 | 27.82 | 28.03 | 110,938 | +0.06(+0.20%) |
Apr 26, 2013 | 27.75 | 27.97 | 27.89 | 27.97 | 206,417 | -0.15(-0.55%) |
Apr 25, 2013 | 27.98 | 28.12 | 27.94 | 28.12 | 174,162 | -0.08(-0.29%) |
Apr 24, 2013 | 28.15 | 28.26 | 28.06 | 28.20 | 79,979 | -0.04(-0.14%) |
Apr 23, 2013 | 28.20 | 28.37 | 28.18 | 28.25 | 123,446 | -0.15(-0.54%) |
Apr 22, 2013 | 28.20 | 28.60 | 28.12 | 28.40 | 198,542 | +0.15(+0.52%) |
Apr 19, 2013 | 28.17 | 28.30 | 28.03 | 28.25 | 206,768 | +0.15(+0.52%) |
Apr 18, 2013 | 28.25 | 28.29 | 28.06 | 28.11 | 114,421 | -0.33(-1.17%) |
Apr 17, 2013 | 28.64 | 28.67 | 28.33 | 28.44 | 117,159 | -0.61(-2.10%) |
Apr 16, 2013 | 29.16 | 29.20 | 28.79 | 29.05 | 178,935 | +0.18(+0.62%) |
Apr 15, 2013 | 29.15 | 29.33 | 28.86 | 28.87 | 107,366 | -0.35(-1.20%) |
Apr 12, 2013 | 29.16 | 29.28 | 29.12 | 29.22 | 76,047 | -0.11(-0.36%) |
Apr 11, 2013 | 29.19 | 29.37 | 29.16 | 29.33 | 135,458 | +0.09(+0.31%) |
Apr 10, 2013 | 28.96 | 29.29 | 28.93 | 29.24 | 139,332 | +0.09(+0.31%) |
Apr 09, 2013 | 29.15 | 29.25 | 28.94 | 29.15 | 104,402 | -0.04(-0.14%) |
Apr 08, 2013 | 29.13 | 29.20 | 28.90 | 29.19 | 287,451 | +0.07(+0.22%) |
Apr 05, 2013 | 29.08 | 29.12 | 28.92 | 29.12 | 259,302 | -0.09(-0.31%) |
Apr 04, 2013 | 29.15 | 29.42 | 28.95 | 29.21 | 404,123 | +0.94(+3.34%) |
Apr 03, 2013 | 28.30 | 28.41 | 28.18 | 28.27 | 230,740 | +0.30(+1.08%) |
Apr 02, 2013 | 27.99 | 28.18 | 27.97 | 27.97 | 194,543 | +0.48(+1.75%) |
Apr 01, 2013 | 26.99 | 27.51 | 26.99 | 27.49 | 333,437 | -0.04(-0.15%) |
Mar 28, 2013 | 27.45 | 27.59 | 27.40 | 27.53 | 125,157 | +0.04(+0.15%) |
Mar 27, 2013 | 27.23 | 27.52 | 27.12 | 27.49 | 74,182 | +0.12(+0.45%) |
Mar 26, 2013 | 27.39 | 27.40 | 27.25 | 27.37 | 90,219 | -0.02(-0.06%) |
Mar 25, 2013 | 27.46 | 27.56 | 27.30 | 27.38 | 114,922 | -0.12(-0.44%) |
Mar 22, 2013 | 27.46 | 27.64 | 27.40 | 27.51 | 187,478 | +0.32(+1.17%) |
Mar 21, 2013 | 27.12 | 27.37 | 27.09 | 27.19 | 145,002 | -0.18(-0.65%) |
Mar 20, 2013 | 27.37 | 27.40 | 27.27 | 27.37 | 289,430 | +0.18(+0.66%) |
Mar 19, 2013 | 27.27 | 27.37 | 27.00 | 27.19 | 247,571 | -0.06(-0.21%) |
Mar 18, 2013 | 27.30 | 27.42 | 27.20 | 27.25 | 234,487 | -0.45(-1.61%) |
Mar 15, 2013 | 27.72 | 27.82 | 27.62 | 27.69 | 302,838 | +0.24(+0.89%) |
Mar 14, 2013 | 27.27 | 27.49 | 26.93 | 27.45 | 161,000 | +0.29(+1.08%) |
Mar 13, 2013 | 27.18 | 27.21 | 27.03 | 27.16 | 83,736 | -0.28(-1.04%) |
Mar 12, 2013 | 27.53 | 27.59 | 27.42 | 27.44 | 108,904 | +0.02(+0.09%) |
Mar 11, 2013 | 27.28 | 27.46 | 27.27 | 27.42 | 138,870 | +0.33(+1.20%) |
Mar 08, 2013 | 26.94 | 27.12 | 26.85 | 27.09 | 500,803 | -0.38(-1.39%) |
Mar 07, 2013 | 27.45 | 27.58 | 27.43 | 27.47 | 177,105 | -0.23(-0.82%) |
Mar 06, 2013 | 27.59 | 27.73 | 27.52 | 27.70 | 205,856 | -0.06(-0.23%) |
Mar 05, 2013 | 27.59 | 27.77 | 27.51 | 27.77 | 200,909 | +0.01(+0.03%) |
Mar 04, 2013 | 27.51 | 27.77 | 27.50 | 27.76 | 152,391 | -0.11(-0.41%) |
Mar 01, 2013 | 27.73 | 27.90 | 27.62 | 27.87 | 189,181 | +0.05(+0.18%) |
Feb 28, 2013 | 28.14 | 28.19 | 27.81 | 27.82 | 183,738 | -0.28(-0.98%) |
Feb 27, 2013 | 28.02 | 28.12 | 27.89 | 28.10 | 156,890 | -0.05(-0.17%) |
Feb 26, 2013 | 28.35 | 28.43 | 27.96 | 28.15 | 311,580 | +0.85(+3.10%) |
Feb 25, 2013 | 28.29 | 28.31 | 27.28 | 27.30 | 550,898 | -1.16(-4.08%) |
Feb 22, 2013 | 28.30 | 28.50 | 28.26 | 28.46 | 395,805 | +0.66(+2.37%) |
Feb 21, 2013 | 27.81 | 27.98 | 27.69 | 27.81 | 157,809 | -0.13(-0.47%) |
Feb 20, 2013 | 28.30 | 28.39 | 27.90 | 27.94 | 189,990 | -0.50(-1.77%) |
Feb 19, 2013 | 28.38 | 28.53 | 28.31 | 28.44 | 176,239 | +0.23(+0.81%) |
Feb 15, 2013 | 28.44 | 28.46 | 28.16 | 28.21 | 164,231 | -0.02(-0.09%) |
Feb 14, 2013 | 28.24 | 28.34 | 28.17 | 28.24 | 130,355 | -0.25(-0.88%) |
Feb 13, 2013 | 28.64 | 28.74 | 28.46 | 28.49 | 185,354 | +0.21(+0.75%) |
Feb 12, 2013 | 28.37 | 28.45 | 28.26 | 28.28 | 130,147 | +0.00(+0.00%) |
Feb 11, 2013 | 28.35 | 28.40 | 28.25 | 28.28 | 176,716 | +0.02(+0.06%) |
Feb 08, 2013 | 28.07 | 28.26 | 28.03 | 28.26 | 157,901 | -0.13(-0.46%) |
Feb 07, 2013 | 28.25 | 28.39 | 28.12 | 28.39 | 570,072 | +0.14(+0.49%) |
Feb 06, 2013 | 28.07 | 28.25 | 27.98 | 28.25 | 395,927 | -0.24(-0.86%) |
Feb 04, 2013 | 28.61 | 28.72 | 28.46 | 28.50 | 155,248 | -0.37(-1.27%) |
Feb 01, 2013 | 28.86 | 28.99 | 28.78 | 28.86 | 165,156 | +0.24(+0.85%) |
Jan 31, 2013 | 28.68 | 28.77 | 28.59 | 28.62 | 217,357 | -0.28(-0.98%) |
Jan 30, 2013 | 28.89 | 28.99 | 28.82 | 28.90 | 298,099 | +0.24(+0.82%) |
Jan 29, 2013 | 28.50 | 28.69 | 28.48 | 28.67 | 371,591 | +0.50(+1.76%) |
Jan 28, 2013 | 28.20 | 28.20 | 28.07 | 28.17 | 242,103 | -0.19(-0.66%) |
Jan 25, 2013 | 28.42 | 28.47 | 28.30 | 28.36 | 281,238 | +0.34(+1.22%) |
Jan 24, 2013 | 27.92 | 28.08 | 27.90 | 28.02 | 209,931 | +0.15(+0.53%) |
Jan 23, 2013 | 27.94 | 28.00 | 27.77 | 27.87 | 281,916 | +0.33(+1.21%) |
Jan 22, 2013 | 27.46 | 27.62 | 27.40 | 27.54 | 208,044 | +0.38(+1.41%) |
Jan 18, 2013 | 27.33 | 27.33 | 27.07 | 27.16 | 158,562 | -0.18(-0.65%) |
Jan 17, 2013 | 27.38 | 27.43 | 27.16 | 27.33 | 163,023 | +0.32(+1.17%) |
Jan 16, 2013 | 27.07 | 27.15 | 26.94 | 27.02 | 245,368 | +0.01(+0.03%) |
Jan 15, 2013 | 26.68 | 27.03 | 26.68 | 27.01 | 285,998 | +0.27(+1.00%) |
Jan 14, 2013 | 26.72 | 26.86 | 26.68 | 26.74 | 383,444 | +0.51(+1.95%) |
Jan 11, 2013 | 26.33 | 26.34 | 26.13 | 26.23 | 267,847 | -0.24(-0.89%) |
Jan 10, 2013 | 26.54 | 26.62 | 26.26 | 26.46 | 1,180,615 | -0.17(-0.64%) |
Jan 09, 2013 | 26.67 | 26.76 | 26.59 | 26.64 | 1,110,635 | -0.55(-2.03%) |
Jan 08, 2013 | 27.25 | 27.30 | 27.15 | 27.19 | 674,191 | -0.16(-0.59%) |
Jan 07, 2013 | 27.14 | 27.38 | 27.09 | 27.35 | 180,657 | -0.14(-0.50%) |
Jan 04, 2013 | 27.25 | 27.56 | 27.17 | 27.49 | 791,990 | +0.35(+1.29%) |
Jan 03, 2013 | 27.43 | 27.45 | 27.07 | 27.14 | 988,817 | -0.76(-2.74%) |
Jan 02, 2013 | 27.90 | 28.03 | 27.87 | 27.90 | 748,961 | +0.01(+0.03%) |
Dec 31, 2012 | 28.04 | 28.04 | 27.72 | 27.90 | 196,661 | +0.18(+0.65%) |
Dec 28, 2012 | 27.84 | 28.02 | 27.70 | 27.72 | 128,783 | -0.32(-1.13%) |
Dec 27, 2012 | 28.17 | 28.20 | 27.91 | 28.03 | 262,563 | +0.18(+0.64%) |
Dec 26, 2012 | 27.83 | 27.97 | 27.76 | 27.86 | 124,200 | +0.07(+0.23%) |
Dec 24, 2012 | 27.79 | 28.14 | 27.72 | 27.79 | 112,510 | +0.02(+0.09%) |
Dec 21, 2012 | 28.01 | 28.04 | 27.74 | 27.77 | 348,013 | -0.23(-0.81%) |
Dec 20, 2012 | 28.12 | 28.20 | 27.95 | 27.99 | 384,729 | +0.03(+0.12%) |
Dec 19, 2012 | 28.25 | 28.29 | 27.96 | 27.96 | 219,959 | -0.14(-0.49%) |
Dec 18, 2012 | 28.20 | 28.22 | 28.04 | 28.10 | 255,450 | +0.16(+0.58%) |
Dec 17, 2012 | 28.01 | 28.12 | 27.75 | 27.94 | 556,652 | -0.24(-0.87%) |
Dec 14, 2012 | 28.15 | 28.28 | 27.98 | 28.18 | 530,624 | -0.03(-0.12%) |
Dec 13, 2012 | 28.38 | 28.46 | 27.99 | 28.21 | 828,233 | -0.07(-0.26%) |
Dec 12, 2012 | 28.42 | 28.48 | 28.05 | 28.29 | 439,617 | -0.06(-0.23%) |
Dec 11, 2012 | 28.55 | 28.56 | 28.35 | 28.35 | 282,038 | -0.11(-0.37%) |
Dec 10, 2012 | 28.38 | 28.58 | 28.20 | 28.46 | 349,047 | +0.15(+0.52%) |
Dec 07, 2012 | 28.29 | 28.40 | 28.19 | 28.31 | 384,347 | -0.42(-1.47%) |
Dec 06, 2012 | 28.68 | 28.75 | 28.51 | 28.73 | 189,735 | +0.20(+0.68%) |
Dec 05, 2012 | 28.52 | 28.62 | 28.44 | 28.54 | 215,444 | +0.10(+0.34%) |
Dec 04, 2012 | 28.42 | 28.53 | 28.28 | 28.44 | 139,972 | +0.51(+1.83%) |
Nov 30, 2012 | 27.91 | 27.97 | 27.81 | 27.93 | 546,586 | +0.38(+1.39%) |
Nov 29, 2012 | 27.70 | 27.73 | 27.42 | 27.55 | 275,025 | -0.15(-0.54%) |
Nov 28, 2012 | 27.54 | 27.73 | 27.43 | 27.70 | 218,573 | +0.10(+0.37%) |
Nov 27, 2012 | 27.40 | 27.76 | 27.25 | 27.59 | 506,330 | +0.61(+2.28%) |
Nov 26, 2012 | 26.99 | 27.06 | 26.97 | 26.98 | 168,219 | -0.16(-0.58%) |
Nov 23, 2012 | 26.98 | 27.14 | 26.95 | 27.14 | 111,108 | +0.45(+1.69%) |
Nov 21, 2012 | 26.82 | 26.89 | 26.61 | 26.69 | 354,420 | -0.23(-0.85%) |
Nov 20, 2012 | 26.78 | 26.92 | 26.72 | 26.92 | 220,582 | -0.15(-0.56%) |
Nov 19, 2012 | 26.82 | 27.10 | 26.77 | 27.07 | 218,378 | +0.30(+1.12%) |
Nov 16, 2012 | 26.88 | 26.88 | 26.65 | 26.77 | 232,159 | -0.17(-0.62%) |
Nov 15, 2012 | 26.98 | 27.07 | 26.83 | 26.93 | 103,391 | -0.09(-0.33%) |
Nov 14, 2012 | 27.32 | 27.34 | 27.02 | 27.02 | 129,394 | -0.18(-0.66%) |
Nov 13, 2012 | 27.20 | 27.44 | 27.16 | 27.20 | 108,835 | -0.12(-0.43%) |
Nov 12, 2012 | 27.40 | 27.49 | 27.25 | 27.32 | 163,602 | +0.22(+0.81%) |
Nov 09, 2012 | 27.04 | 27.29 | 27.03 | 27.10 | 128,666 | -0.09(-0.34%) |
Nov 08, 2012 | 27.32 | 27.36 | 27.15 | 27.19 | 89,325 | -0.28(-1.01%) |
Nov 07, 2012 | 27.55 | 27.62 | 27.39 | 27.47 | 147,477 | -0.63(-2.24%) |
Nov 06, 2012 | 27.69 | 28.13 | 27.66 | 28.10 | 1,101,438 | +1.11(+4.11%) |
Nov 05, 2012 | 27.03 | 27.04 | 26.85 | 26.99 | 244,109 | -0.10(-0.38%) |
Nov 02, 2012 | 27.01 | 27.19 | 26.90 | 27.09 | 282,945 | -0.61(-2.19%) |
Nov 01, 2012 | 28.01 | 28.03 | 27.17 | 27.70 | 834,998 | -0.91(-3.20%) |
Oct 31, 2012 | 28.92 | 28.97 | 28.38 | 28.61 | 284,421 | -1.46(-4.85%) |
Oct 26, 2012 | 30.11 | 30.07 | 30.07 | 30.07 | 124,962 | -0.31(-1.02%) |
Oct 25, 2012 | 30.51 | 30.53 | 30.21 | 30.38 | 82,595 | +0.20(+0.67%) |
Oct 24, 2012 | 30.22 | 30.29 | 30.03 | 30.18 | 357,008 | -0.23(-0.76%) |
Oct 23, 2012 | 30.51 | 30.53 | 30.35 | 30.41 | 336,148 | -0.64(-2.06%) |
Oct 19, 2012 | 31.54 | 31.54 | 31.05 | 31.05 | 214,243 | -0.60(-1.90%) |
Oct 18, 2012 | 31.10 | 31.79 | 31.10 | 31.65 | 667,492 | +0.71(+2.29%) |
Oct 17, 2012 | 31.08 | 31.16 | 30.85 | 30.94 | 87,065 | +0.03(+0.11%) |
Oct 16, 2012 | 31.12 | 31.14 | 30.85 | 30.91 | 145,890 | +0.43(+1.41%) |
Oct 15, 2012 | 30.45 | 30.63 | 30.29 | 30.48 | 133,525 | +0.20(+0.64%) |
Oct 12, 2012 | 30.55 | 30.57 | 30.20 | 30.28 | 48,540 | -0.01(-0.04%) |
Oct 11, 2012 | 30.37 | 30.48 | 30.26 | 30.29 | 62,242 | +0.15(+0.49%) |
Oct 10, 2012 | 30.25 | 30.34 | 30.12 | 30.15 | 73,188 | +0.07(+0.23%) |
Oct 09, 2012 | 30.21 | 30.23 | 29.98 | 30.08 | 77,380 | -0.13(-0.42%) |
Oct 08, 2012 | 30.28 | 30.29 | 30.18 | 30.20 | 79,769 | -0.47(-1.54%) |
Oct 05, 2012 | 31.09 | 31.14 | 30.63 | 30.68 | 76,839 | -0.04(-0.12%) |
Oct 04, 2012 | 30.68 | 30.79 | 30.55 | 30.71 | 291,464 | +0.20(+0.65%) |
Oct 03, 2012 | 30.43 | 30.59 | 30.38 | 30.51 | 75,914 | +0.11(+0.36%) |
Oct 02, 2012 | 30.68 | 30.74 | 30.33 | 30.40 | 83,820 | +0.20(+0.67%) |