Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.89 | 32.28 | 31.66 | 31.99 | 1,896,571 | +0.14(+0.45%) |
Jun 27, 2013 | 31.58 | 31.93 | 31.51 | 31.85 | 0 | +0.36(+1.13%) |
Jun 26, 2013 | 31.72 | 31.82 | 31.26 | 31.49 | 0 | +0.11(+0.34%) |
Jun 25, 2013 | 31.44 | 31.58 | 31.14 | 31.39 | 0 | +0.09(+0.30%) |
Jun 24, 2013 | 31.52 | 31.55 | 31.27 | 31.29 | 0 | -0.35(-1.11%) |
Jun 21, 2013 | 31.50 | 31.79 | 31.29 | 31.64 | 2,650,019 | +0.38(+1.21%) |
Jun 20, 2013 | 31.72 | 31.79 | 31.21 | 31.26 | 0 | -0.76(-2.38%) |
Jun 19, 2013 | 31.81 | 32.35 | 31.81 | 32.03 | 0 | +0.10(+0.30%) |
Jun 18, 2013 | 31.67 | 32.02 | 31.66 | 31.93 | 951,556 | +0.31(+0.98%) |
Jun 17, 2013 | 31.57 | 32.05 | 31.48 | 31.62 | 0 | +0.16(+0.50%) |
Jun 14, 2013 | 31.68 | 31.86 | 31.40 | 31.46 | 0 | -0.16(-0.52%) |
Jun 13, 2013 | 31.32 | 31.71 | 31.21 | 31.63 | 1,122,236 | +0.36(+1.16%) |
Jun 12, 2013 | 32.04 | 32.11 | 31.26 | 31.26 | 1,346,565 | -0.64(-1.99%) |
Jun 11, 2013 | 31.63 | 32.01 | 31.24 | 31.90 | 1,687,140 | +0.08(+0.25%) |
Jun 10, 2013 | 32.11 | 32.20 | 31.76 | 31.82 | 0 | -0.29(-0.91%) |
Jun 07, 2013 | 31.61 | 32.14 | 31.49 | 32.11 | 0 | +0.59(+1.86%) |
Jun 06, 2013 | 31.52 | 31.59 | 31.01 | 31.53 | 0 | +0.06(+0.18%) |
Jun 05, 2013 | 31.72 | 31.85 | 31.44 | 31.47 | 0 | -0.40(-1.25%) |
Jun 04, 2013 | 31.96 | 32.10 | 31.50 | 31.87 | 0 | -0.11(-0.33%) |
Jun 03, 2013 | 32.09 | 32.10 | 31.47 | 31.98 | 1,495,187 | +0.24(+0.74%) |
May 31, 2013 | 31.73 | 32.13 | 31.71 | 31.74 | 1,834,476 | -0.25(-0.78%) |
May 30, 2013 | 31.68 | 32.20 | 31.61 | 31.99 | 0 | +0.27(+0.87%) |
May 29, 2013 | 33.15 | 33.32 | 31.56 | 31.72 | 6,225,505 | -1.62(-4.87%) |
May 28, 2013 | 33.99 | 34.25 | 33.28 | 33.34 | 1,300,792 | -0.31(-0.93%) |
May 24, 2013 | 33.23 | 34.03 | 33.09 | 33.65 | 0 | +0.14(+0.40%) |
May 23, 2013 | 33.58 | 33.69 | 33.18 | 33.52 | 0 | -0.36(-1.07%) |
May 22, 2013 | 34.54 | 34.95 | 33.75 | 33.88 | 0 | -0.70(-2.02%) |
May 21, 2013 | 34.18 | 34.77 | 34.10 | 34.58 | 0 | +0.54(+1.59%) |
May 20, 2013 | 34.21 | 34.23 | 33.96 | 34.04 | 0 | -0.15(-0.44%) |
May 17, 2013 | 33.78 | 34.21 | 33.78 | 34.19 | 0 | +0.50(+1.48%) |
May 16, 2013 | 33.99 | 34.17 | 33.64 | 33.69 | 1,485,381 | -0.29(-0.84%) |
May 15, 2013 | 33.93 | 34.10 | 33.80 | 33.98 | 0 | +0.11(+0.32%) |
May 13, 2013 | 33.88 | 34.07 | 33.70 | 33.87 | 0 | -0.04(-0.11%) |
May 10, 2013 | 33.81 | 34.19 | 33.80 | 33.90 | 0 | -0.06(-0.17%) |
May 09, 2013 | 34.04 | 34.18 | 33.84 | 33.96 | 0 | -0.01(-0.02%) |
May 08, 2013 | 33.87 | 34.05 | 33.83 | 33.97 | 0 | +0.10(+0.29%) |
May 07, 2013 | 33.57 | 33.91 | 33.54 | 33.87 | 0 | +0.22(+0.66%) |
May 06, 2013 | 33.83 | 33.85 | 33.43 | 33.65 | 0 | -0.05(-0.15%) |
May 03, 2013 | 33.61 | 33.82 | 33.41 | 33.70 | 0 | +0.29(+0.88%) |
May 02, 2013 | 33.58 | 33.93 | 33.34 | 33.41 | 0 | -0.17(-0.51%) |
May 01, 2013 | 33.90 | 34.07 | 33.31 | 33.58 | 0 | -0.23(-0.68%) |
Apr 30, 2013 | 34.04 | 34.06 | 33.69 | 33.80 | 0 | -0.20(-0.59%) |
Apr 29, 2013 | 33.55 | 34.03 | 33.47 | 34.00 | 1,743,349 | +0.27(+0.80%) |
Apr 26, 2013 | 34.12 | 34.20 | 33.73 | 33.73 | 1,893,013 | -0.35(-1.03%) |
Apr 25, 2013 | 33.84 | 34.54 | 33.73 | 34.08 | 1,808,223 | +0.34(+1.02%) |
Apr 24, 2013 | 33.90 | 34.04 | 33.33 | 33.74 | 0 | -0.34(-1.00%) |
Apr 23, 2013 | 33.54 | 34.11 | 33.16 | 34.08 | 2,620,469 | +0.86(+2.60%) |
Apr 22, 2013 | 33.10 | 34.58 | 32.73 | 33.22 | 7,287,000 | +1.09(+3.40%) |
Apr 19, 2013 | 31.66 | 32.20 | 31.44 | 32.13 | 1,953,077 | +0.49(+1.53%) |
Apr 18, 2013 | 31.19 | 31.81 | 31.01 | 31.64 | 1,886,927 | +0.43(+1.37%) |
Apr 17, 2013 | 31.66 | 31.68 | 30.93 | 31.21 | 1,612,631 | -0.42(-1.33%) |
Apr 16, 2013 | 31.34 | 31.67 | 31.25 | 31.64 | 1,014,084 | +0.38(+1.21%) |
Apr 15, 2013 | 31.86 | 32.13 | 31.17 | 31.26 | 1,177,029 | -0.79(-2.47%) |
Apr 12, 2013 | 31.99 | 32.18 | 31.64 | 32.05 | 999,354 | -0.11(-0.34%) |
Apr 11, 2013 | 31.99 | 32.50 | 31.91 | 32.16 | 2,040,987 | +0.25(+0.79%) |
Apr 10, 2013 | 31.42 | 31.93 | 31.26 | 31.91 | 2,390,017 | +0.57(+1.82%) |
Apr 09, 2013 | 30.86 | 31.41 | 30.74 | 31.34 | 1,205,492 | +0.47(+1.53%) |
Apr 08, 2013 | 30.92 | 30.96 | 30.71 | 30.86 | 1,576,085 | -0.06(-0.18%) |
Apr 05, 2013 | 30.59 | 30.93 | 30.38 | 30.92 | 2,553,484 | -0.09(-0.30%) |
Apr 04, 2013 | 30.85 | 31.18 | 30.67 | 31.01 | 1,449,973 | +0.31(+1.00%) |
Apr 03, 2013 | 30.99 | 31.12 | 30.63 | 30.71 | 2,093,759 | -0.26(-0.83%) |
Apr 02, 2013 | 31.14 | 31.14 | 30.83 | 30.96 | 1,410,548 | -0.12(-0.39%) |
Apr 01, 2013 | 31.40 | 31.42 | 30.98 | 31.09 | 1,373,209 | -0.27(-0.86%) |
Mar 28, 2013 | 31.27 | 31.40 | 31.12 | 31.36 | 1,391,454 | +0.19(+0.62%) |
Mar 27, 2013 | 31.21 | 31.36 | 31.08 | 31.16 | 925,370 | -0.11(-0.37%) |
Mar 26, 2013 | 31.14 | 31.30 | 31.01 | 31.28 | 1,380,768 | +0.11(+0.37%) |
Mar 25, 2013 | 31.38 | 31.50 | 30.96 | 31.16 | 1,928,358 | -0.12(-0.39%) |
Mar 22, 2013 | 30.64 | 31.34 | 30.54 | 31.29 | 2,536,072 | +0.68(+2.22%) |
Mar 21, 2013 | 30.11 | 30.74 | 29.99 | 30.61 | 1,614,898 | +0.46(+1.54%) |
Mar 20, 2013 | 29.99 | 30.24 | 29.99 | 30.14 | 1,023,425 | +0.29(+0.98%) |
Mar 19, 2013 | 30.27 | 30.29 | 29.67 | 29.85 | 1,348,968 | -0.28(-0.92%) |
Mar 18, 2013 | 30.02 | 30.24 | 29.83 | 30.13 | 892,881 | -0.11(-0.38%) |
Mar 15, 2013 | 30.00 | 30.45 | 30.00 | 30.24 | 1,782,230 | +0.11(+0.36%) |
Mar 14, 2013 | 29.97 | 30.20 | 29.82 | 30.14 | 1,275,520 | +0.30(+1.00%) |
Mar 13, 2013 | 29.65 | 29.96 | 29.47 | 29.84 | 1,678,229 | -0.24(-0.81%) |
Mar 12, 2013 | 30.01 | 30.13 | 29.75 | 30.08 | 1,412,964 | -0.09(-0.31%) |
Mar 11, 2013 | 29.74 | 30.17 | 29.53 | 30.17 | 2,044,558 | +0.44(+1.46%) |
Mar 08, 2013 | 29.47 | 29.79 | 29.31 | 29.74 | 1,091,165 | +0.44(+1.49%) |
Mar 07, 2013 | 29.19 | 29.59 | 29.18 | 29.30 | 1,303,560 | +0.08(+0.27%) |
Mar 06, 2013 | 29.04 | 29.56 | 29.04 | 29.22 | 2,331,867 | +0.18(+0.61%) |
Mar 05, 2013 | 28.75 | 29.14 | 28.75 | 29.04 | 1,445,465 | +0.44(+1.55%) |
Mar 04, 2013 | 28.55 | 28.79 | 28.55 | 28.60 | 2,008,572 | -0.02(-0.07%) |
Mar 01, 2013 | 28.62 | 28.85 | 28.46 | 28.62 | 3,019,310 | +0.06(+0.22%) |
Feb 28, 2013 | 28.81 | 28.92 | 28.55 | 28.56 | 2,094,265 | -0.36(-1.23%) |
Feb 27, 2013 | 28.55 | 28.99 | 28.54 | 28.92 | 2,123,139 | +0.34(+1.17%) |
Feb 26, 2013 | 28.65 | 28.84 | 28.54 | 28.58 | 2,046,576 | -0.04(-0.15%) |
Feb 25, 2013 | 29.49 | 29.61 | 28.61 | 28.62 | 3,368,468 | -0.73(-2.48%) |
Feb 22, 2013 | 29.51 | 29.60 | 29.15 | 29.35 | 1,632,313 | +0.01(+0.02%) |
Feb 21, 2013 | 29.70 | 29.70 | 29.08 | 29.34 | 2,297,696 | +0.00(+0.00%) |
Feb 20, 2013 | 29.29 | 29.66 | 29.13 | 29.34 | 2,000,362 | +0.15(+0.51%) |
Feb 19, 2013 | 29.07 | 29.21 | 28.77 | 29.19 | 2,451,491 | +0.27(+0.94%) |
Feb 15, 2013 | 29.25 | 29.26 | 28.85 | 28.92 | 2,697,454 | -0.25(-0.86%) |
Feb 14, 2013 | 28.72 | 29.22 | 28.70 | 29.17 | 3,029,531 | +0.33(+1.14%) |
Feb 13, 2013 | 28.71 | 28.94 | 28.49 | 28.84 | 3,280,872 | +0.38(+1.33%) |
Feb 12, 2013 | 28.40 | 28.56 | 28.32 | 28.47 | 3,091,960 | +0.14(+0.50%) |
Feb 11, 2013 | 28.57 | 28.64 | 28.11 | 28.32 | 4,637,002 | -0.11(-0.38%) |
Feb 08, 2013 | 27.73 | 28.43 | 27.66 | 28.43 | 3,717,396 | +0.80(+2.89%) |
Feb 07, 2013 | 27.82 | 27.82 | 27.05 | 27.63 | 2,531,939 | +0.39(+1.44%) |
Feb 06, 2013 | 26.98 | 27.32 | 26.92 | 27.24 | 2,111,086 | +0.53(+1.98%) |
Feb 04, 2013 | 26.71 | 26.85 | 26.58 | 26.71 | 1,932,500 | -0.16(-0.58%) |
Feb 01, 2013 | 26.90 | 26.92 | 26.56 | 26.87 | 2,179,521 | +0.20(+0.75%) |
Jan 31, 2013 | 26.55 | 26.71 | 26.43 | 26.67 | 2,451,714 | +0.09(+0.35%) |
Jan 30, 2013 | 26.65 | 26.73 | 26.53 | 26.58 | 3,575,064 | +0.01(+0.05%) |
Jan 29, 2013 | 26.39 | 26.60 | 26.26 | 26.56 | 1,552,642 | +0.14(+0.54%) |
Jan 28, 2013 | 26.60 | 26.60 | 26.41 | 26.42 | 4,262,516 | -0.21(-0.78%) |
Jan 25, 2013 | 26.70 | 26.88 | 26.12 | 26.63 | 10,260,066 | -0.81(-2.96%) |
Jan 24, 2013 | 27.26 | 27.64 | 27.24 | 27.44 | 2,625,743 | +0.24(+0.87%) |
Jan 23, 2013 | 27.76 | 27.83 | 27.12 | 27.20 | 3,322,062 | -0.54(-1.93%) |
Jan 22, 2013 | 27.87 | 27.90 | 27.61 | 27.74 | 2,298,238 | -0.10(-0.36%) |
Jan 18, 2013 | 27.22 | 27.90 | 27.09 | 27.84 | 4,452,586 | +0.76(+2.82%) |
Jan 17, 2013 | 27.03 | 27.33 | 26.84 | 27.08 | 2,447,925 | +0.26(+0.99%) |
Jan 16, 2013 | 26.55 | 27.03 | 26.40 | 26.81 | 2,863,104 | +0.26(+0.97%) |
Jan 15, 2013 | 26.13 | 26.61 | 25.97 | 26.55 | 2,792,639 | +0.46(+1.78%) |
Jan 14, 2013 | 26.28 | 26.33 | 25.66 | 26.09 | 2,509,642 | -0.24(-0.89%) |
Jan 11, 2013 | 26.52 | 26.52 | 25.98 | 26.33 | 3,789,602 | -0.13(-0.49%) |
Jan 10, 2013 | 25.68 | 26.65 | 25.46 | 26.45 | 7,788,020 | +0.99(+3.90%) |
Jan 09, 2013 | 25.41 | 25.70 | 25.31 | 25.46 | 2,421,795 | +0.21(+0.85%) |
Jan 08, 2013 | 25.16 | 25.33 | 24.98 | 25.25 | 4,138,535 | +0.02(+0.08%) |
Jan 07, 2013 | 25.42 | 25.51 | 24.98 | 25.23 | 3,325,034 | -0.28(-1.09%) |
Jan 04, 2013 | 25.89 | 26.00 | 25.44 | 25.51 | 3,123,272 | -0.27(-1.05%) |
Jan 03, 2013 | 25.41 | 25.82 | 25.33 | 25.78 | 3,182,376 | +0.21(+0.84%) |
Jan 02, 2013 | 25.56 | 25.62 | 25.19 | 25.56 | 3,448,419 | -0.06(-0.22%) |
Dec 31, 2012 | 25.12 | 25.63 | 25.01 | 25.62 | 1,498,902 | +0.42(+1.67%) |
Dec 28, 2012 | 25.34 | 25.41 | 25.02 | 25.20 | 2,522,740 | -0.18(-0.70%) |
Dec 27, 2012 | 25.29 | 25.43 | 24.91 | 25.38 | 1,657,294 | +0.12(+0.48%) |
Dec 26, 2012 | 25.57 | 25.67 | 25.17 | 25.26 | 1,795,540 | -0.36(-1.39%) |
Dec 24, 2012 | 25.90 | 26.32 | 25.43 | 25.61 | 962,727 | -0.11(-0.42%) |
Dec 21, 2012 | 25.93 | 26.03 | 25.67 | 25.72 | 2,833,614 | -0.40(-1.53%) |
Dec 20, 2012 | 26.23 | 26.29 | 25.78 | 26.12 | 1,783,903 | +0.02(+0.08%) |
Dec 19, 2012 | 26.32 | 26.45 | 26.08 | 26.10 | 2,412,757 | -0.11(-0.42%) |
Dec 18, 2012 | 26.35 | 26.48 | 26.15 | 26.21 | 2,654,855 | -0.02(-0.07%) |
Dec 17, 2012 | 26.38 | 26.53 | 26.09 | 26.23 | 2,329,502 | -0.16(-0.60%) |
Dec 14, 2012 | 26.57 | 26.62 | 26.28 | 26.38 | 1,719,396 | -0.16(-0.62%) |
Dec 13, 2012 | 26.75 | 27.03 | 26.43 | 26.55 | 1,416,567 | -0.41(-1.51%) |
Dec 12, 2012 | 27.17 | 27.29 | 26.89 | 26.95 | 2,141,425 | -0.17(-0.63%) |
Dec 11, 2012 | 26.91 | 27.37 | 26.63 | 27.12 | 1,706,360 | +0.29(+1.09%) |
Dec 10, 2012 | 26.75 | 26.85 | 26.44 | 26.83 | 1,417,762 | +0.10(+0.37%) |
Dec 07, 2012 | 26.59 | 26.76 | 26.23 | 26.73 | 1,531,296 | +0.17(+0.64%) |
Dec 06, 2012 | 26.41 | 26.64 | 26.40 | 26.56 | 1,419,722 | +0.16(+0.59%) |
Dec 05, 2012 | 26.51 | 26.61 | 26.14 | 26.40 | 2,602,588 | -0.23(-0.86%) |
Dec 04, 2012 | 26.90 | 26.99 | 26.15 | 26.63 | 2,242,577 | -0.81(-2.96%) |
Nov 30, 2012 | 27.62 | 27.84 | 27.32 | 27.45 | 2,338,668 | -0.10(-0.36%) |
Nov 29, 2012 | 27.47 | 27.73 | 27.18 | 27.55 | 1,377,632 | +0.04(+0.16%) |
Nov 28, 2012 | 27.12 | 27.52 | 27.12 | 27.50 | 1,312,810 | +0.17(+0.63%) |
Nov 27, 2012 | 27.37 | 27.62 | 27.27 | 27.33 | 1,406,236 | -0.01(-0.05%) |
Nov 26, 2012 | 27.30 | 27.47 | 27.19 | 27.35 | 994,908 | +0.05(+0.18%) |
Nov 23, 2012 | 26.98 | 27.30 | 26.93 | 27.30 | 747,475 | +0.41(+1.51%) |
Nov 21, 2012 | 26.72 | 26.93 | 26.55 | 26.89 | 1,545,837 | +0.30(+1.13%) |
Nov 20, 2012 | 26.58 | 26.75 | 26.34 | 26.59 | 1,946,919 | -0.10(-0.37%) |
Nov 19, 2012 | 26.50 | 26.87 | 26.24 | 26.69 | 1,599,690 | +0.68(+2.61%) |
Nov 16, 2012 | 25.99 | 26.36 | 25.78 | 26.01 | 1,487,061 | +0.08(+0.30%) |
Nov 15, 2012 | 25.98 | 26.23 | 25.74 | 25.93 | 1,629,633 | -0.10(-0.38%) |
Nov 14, 2012 | 26.39 | 26.57 | 25.95 | 26.03 | 1,520,402 | -0.36(-1.35%) |
Nov 13, 2012 | 26.40 | 26.77 | 26.37 | 26.39 | 1,434,062 | +0.02(+0.08%) |
Nov 12, 2012 | 26.70 | 26.85 | 26.27 | 26.37 | 1,354,226 | -0.19(-0.73%) |
Nov 09, 2012 | 26.44 | 26.90 | 26.43 | 26.56 | 1,652,448 | -0.02(-0.08%) |
Nov 08, 2012 | 26.43 | 26.82 | 26.35 | 26.58 | 2,408,057 | +0.03(+0.11%) |
Nov 07, 2012 | 26.77 | 26.85 | 26.37 | 26.55 | 2,386,668 | -0.41(-1.53%) |
Nov 06, 2012 | 27.11 | 27.59 | 26.23 | 26.97 | 10,165,853 | +1.16(+4.48%) |
Nov 05, 2012 | 25.54 | 25.93 | 25.50 | 25.81 | 1,964,298 | +0.42(+1.66%) |
Nov 02, 2012 | 26.14 | 26.20 | 25.31 | 25.39 | 2,948,016 | -0.54(-2.06%) |
Nov 01, 2012 | 26.29 | 26.29 | 25.59 | 25.93 | 3,668,366 | +0.24(+0.94%) |
Oct 31, 2012 | 26.40 | 26.43 | 25.65 | 25.68 | 3,017,884 | -0.26(-0.99%) |
Oct 26, 2012 | 26.22 | 25.94 | 25.94 | 25.94 | 3,071,625 | -0.16(-0.60%) |
Oct 25, 2012 | 26.56 | 26.72 | 26.08 | 26.10 | 2,307,978 | -0.20(-0.76%) |
Oct 24, 2012 | 26.28 | 26.63 | 26.08 | 26.30 | 2,212,287 | +0.05(+0.19%) |
Oct 23, 2012 | 27.20 | 27.30 | 26.23 | 26.25 | 3,598,703 | -1.62(-5.82%) |
Oct 19, 2012 | 27.91 | 28.17 | 27.36 | 27.87 | 4,987,201 | +0.00(+0.00%) |
Oct 18, 2012 | 27.92 | 28.05 | 27.63 | 27.87 | 1,974,324 | +0.06(+0.23%) |
Oct 17, 2012 | 27.54 | 28.11 | 27.30 | 27.80 | 2,480,875 | +0.41(+1.51%) |
Oct 16, 2012 | 27.39 | 27.54 | 27.07 | 27.39 | 2,466,048 | +0.45(+1.67%) |
Oct 15, 2012 | 27.20 | 27.35 | 26.84 | 26.94 | 5,307,609 | -1.11(-3.94%) |
Oct 12, 2012 | 27.09 | 28.12 | 27.02 | 28.05 | 3,537,263 | +1.06(+3.94%) |
Oct 11, 2012 | 26.90 | 27.14 | 26.77 | 26.98 | 1,121,175 | +0.35(+1.31%) |
Oct 10, 2012 | 26.80 | 26.92 | 26.56 | 26.63 | 1,203,477 | -0.18(-0.67%) |
Oct 09, 2012 | 27.29 | 27.37 | 26.74 | 26.81 | 1,245,615 | -0.46(-1.70%) |
Oct 08, 2012 | 26.94 | 27.30 | 26.90 | 27.27 | 963,606 | +0.33(+1.22%) |
Oct 05, 2012 | 26.86 | 27.08 | 26.77 | 26.95 | 1,494,639 | +0.21(+0.80%) |
Oct 04, 2012 | 26.88 | 27.12 | 26.61 | 26.73 | 1,549,032 | +0.04(+0.13%) |
Oct 03, 2012 | 27.08 | 27.18 | 26.55 | 26.70 | 1,614,209 | -0.28(-1.03%) |
Oct 02, 2012 | 27.07 | 27.25 | 26.95 | 26.98 | 1,970,654 | -0.08(-0.29%) |
Oct 01, 2012 | 27.21 | 27.22 | 26.85 | 27.05 | 2,292,226 | -0.18(-0.67%) |
Sep 28, 2012 | 26.85 | 27.32 | 26.74 | 27.24 | 1,684,535 | +0.36(+1.35%) |
Sep 27, 2012 | 26.76 | 26.90 | 26.63 | 26.87 | 1,112,400 | +0.25(+0.92%) |
Sep 26, 2012 | 26.98 | 27.09 | 26.56 | 26.63 | 1,279,034 | -0.16(-0.59%) |
Sep 25, 2012 | 27.15 | 27.19 | 26.76 | 26.78 | 1,358,387 | -0.41(-1.50%) |
Sep 24, 2012 | 27.11 | 27.42 | 27.00 | 27.19 | 1,268,935 | +0.06(+0.24%) |
Sep 21, 2012 | 27.35 | 27.53 | 27.08 | 27.12 | 1,404,354 | -0.14(-0.50%) |
Sep 20, 2012 | 27.39 | 27.47 | 27.05 | 27.26 | 1,468,140 | -0.14(-0.52%) |
Sep 19, 2012 | 27.12 | 27.47 | 26.80 | 27.40 | 1,358,391 | -0.20(-0.71%) |
Sep 18, 2012 | 27.88 | 28.00 | 27.55 | 27.60 | 1,049,809 | -0.20(-0.73%) |
Sep 17, 2012 | 27.76 | 28.05 | 27.64 | 27.80 | 2,537,547 | -0.71(-2.50%) |
Sep 14, 2012 | 27.95 | 28.53 | 27.82 | 28.52 | 2,410,180 | +0.64(+2.28%) |
Sep 13, 2012 | 27.76 | 27.97 | 27.50 | 27.88 | 1,420,752 | +0.15(+0.54%) |
Sep 12, 2012 | 27.61 | 27.82 | 27.39 | 27.73 | 2,281,306 | +0.21(+0.78%) |
Sep 11, 2012 | 27.17 | 27.54 | 26.80 | 27.52 | 1,809,778 | +0.51(+1.88%) |
Sep 10, 2012 | 26.77 | 27.13 | 26.64 | 27.01 | 1,701,499 | +0.15(+0.56%) |
Sep 07, 2012 | 27.18 | 27.47 | 26.83 | 26.86 | 1,204,312 | -0.22(-0.82%) |
Sep 06, 2012 | 26.64 | 27.22 | 26.64 | 27.08 | 1,608,959 | +0.59(+2.21%) |
Sep 05, 2012 | 26.48 | 26.58 | 26.23 | 26.50 | 1,110,578 | -0.05(-0.19%) |
Sep 04, 2012 | 26.75 | 26.78 | 26.28 | 26.55 | 1,769,459 | -0.22(-0.83%) |
Aug 31, 2012 | 26.87 | 27.03 | 26.67 | 26.77 | 1,051,103 | +0.08(+0.29%) |
Aug 30, 2012 | 26.73 | 26.83 | 26.42 | 26.69 | 1,652,214 | -0.07(-0.27%) |
Aug 29, 2012 | 26.71 | 26.93 | 26.59 | 26.76 | 1,692,506 | -0.12(-0.45%) |
Aug 27, 2012 | 26.89 | 27.12 | 26.80 | 26.88 | 1,493,995 | +0.13(+0.48%) |
Aug 24, 2012 | 26.45 | 26.75 | 26.38 | 26.75 | 2,134,803 | +0.14(+0.54%) |
Aug 23, 2012 | 26.87 | 26.93 | 26.50 | 26.61 | 1,309,536 | -0.33(-1.22%) |
Aug 22, 2012 | 27.15 | 27.15 | 26.85 | 26.94 | 871,116 | -0.17(-0.64%) |
Aug 21, 2012 | 27.33 | 27.35 | 27.00 | 27.11 | 1,056,972 | -0.09(-0.33%) |
Aug 20, 2012 | 27.34 | 27.34 | 26.95 | 27.20 | 1,654,368 | -0.09(-0.31%) |
Aug 17, 2012 | 27.33 | 27.55 | 27.10 | 27.29 | 1,506,835 | +0.00(+0.00%) |
Aug 16, 2012 | 26.96 | 27.34 | 26.88 | 27.29 | 1,957,052 | +0.37(+1.38%) |
Aug 15, 2012 | 26.84 | 27.12 | 26.78 | 26.92 | 1,524,194 | +0.06(+0.21%) |
Aug 14, 2012 | 26.95 | 27.10 | 26.75 | 26.86 | 1,126,525 | +0.04(+0.16%) |
Aug 13, 2012 | 26.96 | 27.04 | 26.55 | 26.82 | 1,391,234 | +0.01(+0.05%) |
Aug 10, 2012 | 26.68 | 26.83 | 26.10 | 26.80 | 1,614,776 | +0.14(+0.51%) |
Aug 09, 2012 | 26.45 | 27.34 | 26.35 | 26.67 | 2,312,573 | +0.24(+0.89%) |
Aug 08, 2012 | 26.28 | 26.45 | 26.12 | 26.43 | 1,449,131 | +0.17(+0.65%) |
Aug 07, 2012 | 26.24 | 26.40 | 26.08 | 26.26 | 1,834,544 | +0.24(+0.93%) |
Aug 06, 2012 | 25.85 | 26.14 | 25.76 | 26.02 | 2,055,958 | +0.28(+1.08%) |
Aug 03, 2012 | 25.63 | 25.91 | 25.41 | 25.74 | 1,701,446 | +0.51(+2.01%) |
Aug 02, 2012 | 25.44 | 25.49 | 24.98 | 25.23 | 1,870,984 | -0.23(-0.90%) |
Aug 01, 2012 | 25.80 | 25.81 | 25.44 | 25.46 | 1,612,080 | -0.10(-0.39%) |
Jul 31, 2012 | 26.05 | 26.10 | 25.51 | 25.56 | 1,642,985 | -0.35(-1.35%) |
Jul 30, 2012 | 25.65 | 25.95 | 25.40 | 25.91 | 2,254,864 | +0.04(+0.14%) |
Jul 27, 2012 | 25.34 | 25.95 | 25.30 | 25.88 | 2,839,906 | +0.66(+2.63%) |
Jul 26, 2012 | 25.05 | 25.27 | 24.80 | 25.21 | 1,949,334 | +0.44(+1.79%) |
Jul 25, 2012 | 25.06 | 25.11 | 24.67 | 24.77 | 2,211,261 | -0.18(-0.72%) |
Jul 24, 2012 | 25.25 | 25.55 | 24.78 | 24.95 | 3,071,508 | -0.16(-0.65%) |
Jul 23, 2012 | 24.98 | 26.02 | 24.78 | 25.11 | 9,849,718 | +0.96(+3.99%) |
Jul 20, 2012 | 23.95 | 24.33 | 23.79 | 24.15 | 6,551,168 | +0.09(+0.36%) |
Jul 19, 2012 | 23.91 | 24.18 | 23.72 | 24.06 | 4,556,844 | +0.32(+1.35%) |
Jul 18, 2012 | 23.66 | 24.03 | 23.57 | 23.74 | 2,118,018 | +0.01(+0.03%) |
Jul 17, 2012 | 23.55 | 24.10 | 23.29 | 23.74 | 3,892,102 | +0.65(+2.83%) |
Jul 16, 2012 | 23.43 | 23.51 | 23.04 | 23.08 | 1,887,686 | -0.40(-1.72%) |
Jul 13, 2012 | 23.39 | 23.56 | 23.14 | 23.49 | 3,097,449 | +0.02(+0.09%) |
Jul 12, 2012 | 23.75 | 23.84 | 23.42 | 23.46 | 2,136,909 | -0.43(-1.79%) |
Jul 11, 2012 | 24.11 | 24.17 | 23.61 | 23.89 | 1,542,442 | -0.13(-0.53%) |
Jul 10, 2012 | 24.38 | 24.38 | 23.74 | 24.02 | 1,869,491 | -0.23(-0.94%) |
Jul 09, 2012 | 24.40 | 24.56 | 23.99 | 24.25 | 1,658,286 | -0.14(-0.56%) |
Jul 06, 2012 | 24.43 | 24.43 | 23.99 | 24.38 | 1,282,072 | -0.14(-0.58%) |
Jul 05, 2012 | 24.23 | 24.61 | 24.12 | 24.53 | 1,572,597 | +0.36(+1.51%) |
Jul 03, 2012 | 24.36 | 24.48 | 23.94 | 24.16 | 1,201,393 | -0.19(-0.79%) |