Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.86 | 28.92 | 28.60 | 28.70 | 145,707 | -0.50(-1.72%) |
May 30, 2013 | 28.96 | 29.24 | 28.95 | 29.20 | 87,320 | +0.36(+1.24%) |
May 29, 2013 | 28.83 | 28.91 | 28.66 | 28.84 | 133,512 | -0.27(-0.93%) |
May 28, 2013 | 29.22 | 29.41 | 29.05 | 29.11 | 99,721 | -0.08(-0.26%) |
May 24, 2013 | 29.04 | 29.23 | 28.98 | 29.19 | 94,747 | -0.31(-1.04%) |
May 23, 2013 | 29.30 | 29.61 | 29.25 | 29.50 | 218,854 | +0.35(+1.19%) |
May 22, 2013 | 29.39 | 29.75 | 29.13 | 29.15 | 162,915 | -0.03(-0.09%) |
May 21, 2013 | 28.96 | 29.27 | 28.90 | 29.17 | 191,783 | +0.20(+0.67%) |
May 20, 2013 | 28.43 | 29.30 | 28.41 | 28.98 | 622,897 | +0.61(+2.16%) |
May 17, 2013 | 28.13 | 28.43 | 28.04 | 28.37 | 210,050 | -0.08(-0.27%) |
May 16, 2013 | 28.43 | 28.60 | 28.33 | 28.44 | 142,068 | -0.03(-0.12%) |
May 15, 2013 | 28.61 | 28.67 | 28.45 | 28.48 | 731,232 | -0.88(-3.01%) |
May 13, 2013 | 29.59 | 29.59 | 29.36 | 29.36 | 201,241 | -0.49(-1.63%) |
May 10, 2013 | 29.57 | 29.90 | 29.48 | 29.84 | 343,457 | +0.21(+0.71%) |
May 09, 2013 | 29.64 | 29.79 | 29.54 | 29.64 | 174,529 | +0.33(+1.11%) |
May 08, 2013 | 29.07 | 29.32 | 29.06 | 29.31 | 102,903 | +0.36(+1.24%) |
May 07, 2013 | 29.02 | 29.09 | 28.95 | 28.95 | 91,492 | +0.02(+0.06%) |
May 06, 2013 | 28.92 | 29.00 | 28.71 | 28.93 | 243,132 | +0.74(+2.61%) |
May 03, 2013 | 28.43 | 28.45 | 28.10 | 28.19 | 391,099 | -0.25(-0.88%) |
May 02, 2013 | 28.62 | 28.64 | 28.32 | 28.45 | 104,038 | -0.22(-0.76%) |
May 01, 2013 | 28.62 | 28.83 | 28.32 | 28.66 | 82,988 | -0.03(-0.12%) |
Apr 30, 2013 | 28.33 | 28.97 | 28.30 | 28.70 | 213,182 | -0.18(-0.61%) |
Apr 29, 2013 | 28.72 | 28.92 | 28.66 | 28.87 | 107,681 | +0.06(+0.20%) |
Apr 26, 2013 | 28.59 | 28.81 | 28.73 | 28.81 | 200,358 | -0.16(-0.55%) |
Apr 25, 2013 | 28.83 | 28.97 | 28.79 | 28.97 | 169,049 | -0.08(-0.29%) |
Apr 24, 2013 | 29.00 | 29.12 | 28.91 | 29.06 | 77,631 | -0.04(-0.14%) |
Apr 23, 2013 | 29.06 | 29.23 | 29.03 | 29.10 | 119,823 | -0.16(-0.54%) |
Apr 22, 2013 | 29.06 | 29.47 | 28.97 | 29.26 | 192,713 | +0.15(+0.52%) |
Apr 19, 2013 | 29.02 | 29.16 | 28.87 | 29.11 | 200,698 | +0.15(+0.52%) |
Apr 18, 2013 | 29.11 | 29.15 | 28.91 | 28.96 | 111,062 | -0.34(-1.17%) |
Apr 17, 2013 | 29.51 | 29.54 | 29.18 | 29.30 | 113,720 | -0.63(-2.10%) |
Apr 16, 2013 | 30.05 | 30.08 | 29.66 | 29.93 | 173,683 | +0.18(+0.62%) |
Apr 15, 2013 | 30.03 | 30.21 | 29.73 | 29.74 | 104,214 | -0.36(-1.20%) |
Apr 12, 2013 | 30.04 | 30.16 | 30.00 | 30.10 | 73,814 | -0.11(-0.36%) |
Apr 11, 2013 | 30.07 | 30.26 | 30.05 | 30.21 | 131,482 | +0.09(+0.31%) |
Apr 10, 2013 | 29.84 | 30.18 | 29.80 | 30.12 | 135,242 | +0.09(+0.31%) |
Apr 09, 2013 | 30.03 | 30.14 | 29.81 | 30.03 | 101,337 | -0.04(-0.14%) |
Apr 08, 2013 | 30.01 | 30.09 | 29.77 | 30.07 | 279,012 | +0.07(+0.22%) |
Apr 05, 2013 | 29.96 | 30.00 | 29.79 | 30.00 | 251,690 | -0.09(-0.31%) |
Apr 04, 2013 | 30.03 | 30.31 | 29.83 | 30.10 | 392,260 | +0.97(+3.34%) |
Apr 03, 2013 | 29.16 | 29.27 | 29.03 | 29.12 | 223,967 | +0.31(+1.08%) |
Apr 02, 2013 | 28.84 | 29.03 | 28.81 | 28.81 | 188,832 | +0.49(+1.75%) |
Apr 01, 2013 | 27.81 | 28.35 | 27.81 | 28.32 | 323,649 | -0.04(-0.15%) |
Mar 28, 2013 | 28.28 | 28.42 | 28.23 | 28.36 | 121,483 | +0.04(+0.15%) |
Mar 27, 2013 | 28.05 | 28.35 | 27.94 | 28.32 | 72,005 | +0.13(+0.45%) |
Mar 26, 2013 | 28.22 | 28.23 | 28.07 | 28.19 | 87,571 | -0.02(-0.06%) |
Mar 25, 2013 | 28.29 | 28.40 | 28.13 | 28.21 | 111,548 | -0.13(-0.44%) |
Mar 22, 2013 | 28.29 | 28.48 | 28.23 | 28.34 | 181,975 | +0.33(+1.17%) |
Mar 21, 2013 | 27.94 | 28.19 | 27.91 | 28.01 | 140,746 | -0.18(-0.65%) |
Mar 20, 2013 | 28.19 | 28.23 | 28.09 | 28.19 | 280,933 | +0.18(+0.66%) |
Mar 19, 2013 | 28.09 | 28.20 | 27.82 | 28.01 | 240,303 | -0.06(-0.21%) |
Mar 18, 2013 | 28.13 | 28.25 | 28.02 | 28.07 | 227,603 | -0.46(-1.61%) |
Mar 15, 2013 | 28.55 | 28.66 | 28.45 | 28.53 | 293,948 | +0.25(+0.89%) |
Mar 14, 2013 | 28.09 | 28.32 | 27.74 | 28.28 | 156,274 | +0.30(+1.08%) |
Mar 13, 2013 | 28.00 | 28.04 | 27.85 | 27.98 | 81,278 | -0.29(-1.04%) |
Mar 12, 2013 | 28.36 | 28.43 | 28.25 | 28.27 | 105,707 | +0.03(+0.09%) |
Mar 11, 2013 | 28.10 | 28.29 | 28.09 | 28.25 | 134,793 | +0.34(+1.20%) |
Mar 08, 2013 | 27.76 | 27.94 | 27.66 | 27.91 | 486,101 | -0.39(-1.39%) |
Mar 07, 2013 | 28.28 | 28.41 | 28.26 | 28.30 | 171,906 | -0.23(-0.82%) |
Mar 06, 2013 | 28.42 | 28.57 | 28.35 | 28.54 | 199,813 | -0.07(-0.23%) |
Mar 05, 2013 | 28.43 | 28.61 | 28.34 | 28.61 | 195,012 | +0.01(+0.03%) |
Mar 04, 2013 | 28.35 | 28.61 | 28.33 | 28.60 | 147,917 | -0.12(-0.41%) |
Mar 01, 2013 | 28.57 | 28.74 | 28.45 | 28.71 | 183,627 | +0.05(+0.18%) |
Feb 28, 2013 | 28.99 | 29.04 | 28.65 | 28.66 | 178,344 | -0.28(-0.98%) |
Feb 27, 2013 | 28.86 | 28.97 | 28.73 | 28.95 | 152,284 | -0.05(-0.17%) |
Feb 26, 2013 | 29.21 | 29.29 | 28.81 | 29.00 | 302,433 | +0.87(+3.10%) |
Feb 25, 2013 | 29.15 | 29.17 | 28.10 | 28.13 | 534,726 | -1.20(-4.08%) |
Feb 22, 2013 | 29.16 | 29.36 | 29.12 | 29.33 | 384,186 | +0.68(+2.37%) |
Feb 21, 2013 | 28.65 | 28.83 | 28.53 | 28.65 | 153,176 | -0.13(-0.47%) |
Feb 20, 2013 | 29.16 | 29.25 | 28.75 | 28.78 | 184,413 | -0.52(-1.77%) |
Feb 19, 2013 | 29.24 | 29.39 | 29.17 | 29.30 | 171,066 | +0.23(+0.81%) |
Feb 15, 2013 | 29.30 | 29.32 | 29.01 | 29.07 | 159,410 | -0.03(-0.09%) |
Feb 14, 2013 | 29.09 | 29.20 | 29.02 | 29.09 | 126,528 | -0.26(-0.88%) |
Feb 13, 2013 | 29.50 | 29.61 | 29.32 | 29.35 | 179,913 | +0.22(+0.75%) |
Feb 12, 2013 | 29.23 | 29.31 | 29.12 | 29.13 | 126,327 | +0.00(+0.00%) |
Feb 11, 2013 | 29.21 | 29.26 | 29.11 | 29.13 | 171,529 | +0.02(+0.06%) |
Feb 08, 2013 | 28.92 | 29.12 | 28.88 | 29.12 | 153,266 | -0.13(-0.46%) |
Feb 07, 2013 | 29.11 | 29.25 | 28.97 | 29.25 | 553,337 | +0.14(+0.49%) |
Feb 06, 2013 | 28.92 | 29.11 | 28.83 | 29.11 | 384,304 | -0.25(-0.86%) |
Feb 04, 2013 | 29.48 | 29.59 | 29.32 | 29.36 | 150,690 | -0.38(-1.27%) |
Feb 01, 2013 | 29.74 | 29.87 | 29.65 | 29.74 | 160,308 | +0.25(+0.85%) |
Jan 31, 2013 | 29.55 | 29.64 | 29.45 | 29.48 | 210,977 | -0.29(-0.98%) |
Jan 30, 2013 | 29.76 | 29.87 | 29.69 | 29.78 | 289,349 | +0.24(+0.82%) |
Jan 29, 2013 | 29.36 | 29.56 | 29.34 | 29.54 | 360,683 | +0.51(+1.76%) |
Jan 28, 2013 | 29.05 | 29.05 | 28.92 | 29.02 | 234,996 | -0.19(-0.66%) |
Jan 25, 2013 | 29.28 | 29.33 | 29.16 | 29.22 | 272,982 | +0.35(+1.22%) |
Jan 24, 2013 | 28.76 | 28.93 | 28.75 | 28.86 | 203,768 | +0.15(+0.53%) |
Jan 23, 2013 | 28.78 | 28.85 | 28.61 | 28.71 | 273,640 | +0.34(+1.21%) |
Jan 22, 2013 | 28.29 | 28.45 | 28.23 | 28.37 | 201,937 | +0.39(+1.41%) |
Jan 18, 2013 | 28.15 | 28.15 | 27.88 | 27.98 | 153,908 | -0.18(-0.65%) |
Jan 17, 2013 | 28.21 | 28.26 | 27.99 | 28.16 | 158,238 | +0.33(+1.17%) |
Jan 16, 2013 | 27.88 | 27.97 | 27.76 | 27.83 | 238,165 | +0.01(+0.03%) |
Jan 15, 2013 | 27.49 | 27.84 | 27.48 | 27.83 | 277,602 | +0.28(+1.00%) |
Jan 14, 2013 | 27.52 | 27.68 | 27.49 | 27.55 | 372,188 | +0.53(+1.95%) |
Jan 11, 2013 | 27.12 | 27.14 | 26.92 | 27.02 | 259,984 | -0.24(-0.89%) |
Jan 10, 2013 | 27.34 | 27.42 | 27.06 | 27.27 | 1,145,958 | -0.18(-0.64%) |
Jan 09, 2013 | 27.47 | 27.57 | 27.40 | 27.44 | 1,078,032 | -0.57(-2.03%) |
Jan 08, 2013 | 28.08 | 28.13 | 27.97 | 28.01 | 654,400 | -0.17(-0.59%) |
Jan 07, 2013 | 27.96 | 28.20 | 27.91 | 28.18 | 175,354 | -0.14(-0.50%) |
Jan 04, 2013 | 28.08 | 28.40 | 27.99 | 28.32 | 768,741 | +0.36(+1.29%) |
Jan 03, 2013 | 28.26 | 28.28 | 27.89 | 27.96 | 959,790 | -0.79(-2.74%) |
Jan 02, 2013 | 28.75 | 28.88 | 28.71 | 28.75 | 726,975 | +0.01(+0.03%) |
Dec 31, 2012 | 28.89 | 28.89 | 28.56 | 28.74 | 190,888 | +0.18(+0.65%) |
Dec 28, 2012 | 28.68 | 28.86 | 28.54 | 28.55 | 125,003 | -0.33(-1.13%) |
Dec 27, 2012 | 29.02 | 29.06 | 28.76 | 28.88 | 254,855 | +0.18(+0.64%) |
Dec 26, 2012 | 28.67 | 28.81 | 28.60 | 28.70 | 120,554 | +0.07(+0.23%) |
Dec 24, 2012 | 28.63 | 28.99 | 28.55 | 28.63 | 109,207 | +0.03(+0.09%) |
Dec 21, 2012 | 28.86 | 28.89 | 28.58 | 28.61 | 337,797 | -0.23(-0.81%) |
Dec 20, 2012 | 28.97 | 29.05 | 28.80 | 28.84 | 373,435 | +0.03(+0.12%) |
Dec 19, 2012 | 29.11 | 29.15 | 28.81 | 28.81 | 213,502 | -0.14(-0.49%) |
Dec 18, 2012 | 29.06 | 29.07 | 28.89 | 28.95 | 247,951 | +0.17(+0.58%) |
Dec 17, 2012 | 28.86 | 28.97 | 28.59 | 28.78 | 540,311 | -0.25(-0.87%) |
Dec 14, 2012 | 29.00 | 29.13 | 28.82 | 29.03 | 515,047 | -0.03(-0.12%) |
Dec 13, 2012 | 29.24 | 29.32 | 28.84 | 29.07 | 803,920 | -0.08(-0.26%) |
Dec 12, 2012 | 29.28 | 29.34 | 28.90 | 29.14 | 426,712 | -0.07(-0.23%) |
Dec 11, 2012 | 29.42 | 29.43 | 29.21 | 29.21 | 273,758 | -0.11(-0.37%) |
Dec 10, 2012 | 29.24 | 29.44 | 29.06 | 29.32 | 338,801 | +0.15(+0.52%) |
Dec 07, 2012 | 29.14 | 29.26 | 29.04 | 29.17 | 373,064 | -0.44(-1.47%) |
Dec 06, 2012 | 29.55 | 29.62 | 29.38 | 29.60 | 184,166 | +0.20(+0.68%) |
Dec 05, 2012 | 29.38 | 29.48 | 29.30 | 29.40 | 209,119 | +0.10(+0.34%) |
Dec 04, 2012 | 29.28 | 29.39 | 29.13 | 29.30 | 135,863 | +0.53(+1.83%) |
Nov 30, 2012 | 28.75 | 28.81 | 28.65 | 28.77 | 530,541 | +0.39(+1.39%) |
Nov 29, 2012 | 28.54 | 28.57 | 28.25 | 28.38 | 266,951 | -0.15(-0.54%) |
Nov 28, 2012 | 28.37 | 28.57 | 28.26 | 28.53 | 212,156 | +0.10(+0.37%) |
Nov 27, 2012 | 28.22 | 28.60 | 28.07 | 28.43 | 491,466 | +0.63(+2.28%) |
Nov 26, 2012 | 27.81 | 27.88 | 27.79 | 27.80 | 163,281 | -0.16(-0.58%) |
Nov 23, 2012 | 27.79 | 27.96 | 27.77 | 27.96 | 107,846 | +0.46(+1.69%) |
Nov 21, 2012 | 27.63 | 27.70 | 27.41 | 27.50 | 344,016 | -0.23(-0.85%) |
Nov 20, 2012 | 27.59 | 27.73 | 27.52 | 27.73 | 214,107 | -0.15(-0.56%) |
Nov 19, 2012 | 27.63 | 27.92 | 27.58 | 27.88 | 211,968 | +0.31(+1.12%) |
Nov 16, 2012 | 27.69 | 27.69 | 27.45 | 27.57 | 225,343 | -0.17(-0.62%) |
Nov 15, 2012 | 27.79 | 27.89 | 27.64 | 27.75 | 100,356 | -0.09(-0.33%) |
Nov 14, 2012 | 28.15 | 28.17 | 27.84 | 27.84 | 125,596 | -0.18(-0.66%) |
Nov 13, 2012 | 28.03 | 28.27 | 27.98 | 28.02 | 105,640 | -0.12(-0.43%) |
Nov 12, 2012 | 28.23 | 28.32 | 28.08 | 28.14 | 158,799 | +0.23(+0.81%) |
Nov 09, 2012 | 27.86 | 28.12 | 27.84 | 27.92 | 124,889 | -0.10(-0.34%) |
Nov 08, 2012 | 28.15 | 28.19 | 27.97 | 28.01 | 86,703 | -0.28(-1.01%) |
Nov 07, 2012 | 28.38 | 28.45 | 28.22 | 28.30 | 143,148 | -0.65(-2.24%) |
Nov 06, 2012 | 28.53 | 28.98 | 28.49 | 28.95 | 1,069,105 | +1.14(+4.11%) |
Nov 05, 2012 | 27.85 | 27.86 | 27.66 | 27.81 | 236,943 | -0.10(-0.38%) |
Nov 02, 2012 | 27.82 | 28.01 | 27.71 | 27.91 | 274,639 | -0.62(-2.19%) |
Nov 01, 2012 | 28.86 | 28.87 | 27.99 | 28.53 | 810,486 | -0.94(-3.20%) |
Oct 31, 2012 | 29.80 | 29.84 | 29.24 | 29.48 | 276,072 | -1.50(-4.85%) |
Oct 26, 2012 | 31.02 | 30.98 | 30.98 | 30.98 | 121,293 | -0.32(-1.02%) |
Oct 25, 2012 | 31.43 | 31.46 | 31.13 | 31.30 | 80,170 | +0.21(+0.67%) |
Oct 24, 2012 | 31.13 | 31.21 | 30.94 | 31.09 | 346,527 | -0.24(-0.76%) |
Oct 23, 2012 | 31.43 | 31.46 | 31.27 | 31.33 | 326,280 | -0.66(-2.06%) |
Oct 19, 2012 | 32.49 | 32.50 | 31.99 | 31.99 | 207,954 | -0.62(-1.90%) |
Oct 18, 2012 | 32.04 | 32.75 | 32.04 | 32.60 | 647,897 | +0.73(+2.29%) |
Oct 17, 2012 | 32.02 | 32.11 | 31.78 | 31.88 | 84,509 | +0.03(+0.11%) |
Oct 16, 2012 | 32.06 | 32.08 | 31.78 | 31.84 | 141,608 | +0.44(+1.41%) |
Oct 15, 2012 | 31.37 | 31.55 | 31.20 | 31.40 | 129,605 | +0.20(+0.64%) |
Oct 12, 2012 | 31.47 | 31.50 | 31.11 | 31.20 | 47,115 | -0.01(-0.04%) |
Oct 11, 2012 | 31.29 | 31.41 | 31.18 | 31.21 | 60,415 | +0.15(+0.49%) |
Oct 10, 2012 | 31.17 | 31.26 | 31.03 | 31.06 | 71,040 | +0.07(+0.23%) |
Oct 09, 2012 | 31.12 | 31.14 | 30.89 | 30.99 | 75,109 | -0.13(-0.42%) |
Oct 08, 2012 | 31.19 | 31.21 | 31.10 | 31.12 | 77,427 | -0.49(-1.54%) |
Oct 05, 2012 | 32.03 | 32.08 | 31.55 | 31.60 | 74,583 | -0.04(-0.12%) |
Oct 04, 2012 | 31.61 | 31.73 | 31.47 | 31.64 | 282,908 | +0.21(+0.65%) |
Oct 03, 2012 | 31.35 | 31.52 | 31.29 | 31.44 | 73,686 | +0.11(+0.36%) |
Oct 02, 2012 | 31.61 | 31.67 | 31.25 | 31.32 | 81,360 | +0.21(+0.67%) |
Oct 01, 2012 | 31.36 | 31.45 | 31.10 | 31.11 | 97,973 | +0.37(+1.21%) |
Sep 28, 2012 | 30.73 | 30.81 | 30.63 | 30.74 | 112,371 | -0.14(-0.45%) |
Sep 27, 2012 | 30.86 | 31.00 | 30.67 | 30.88 | 211,578 | +0.43(+1.40%) |
Sep 26, 2012 | 30.41 | 30.51 | 30.26 | 30.45 | 166,545 | +0.68(+2.29%) |
Sep 25, 2012 | 30.14 | 30.21 | 29.77 | 29.77 | 132,289 | -0.37(-1.24%) |
Sep 24, 2012 | 29.98 | 30.16 | 29.95 | 30.14 | 98,825 | -0.10(-0.32%) |
Sep 21, 2012 | 30.10 | 30.39 | 30.03 | 30.24 | 199,373 | +0.41(+1.36%) |
Sep 20, 2012 | 29.72 | 29.85 | 29.59 | 29.83 | 109,825 | +0.11(+0.37%) |
Sep 19, 2012 | 29.75 | 29.82 | 29.68 | 29.72 | 136,405 | -0.16(-0.53%) |
Sep 18, 2012 | 30.04 | 30.10 | 29.84 | 29.88 | 142,205 | -0.61(-1.99%) |
Sep 17, 2012 | 30.55 | 30.72 | 30.41 | 30.49 | 73,645 | -0.03(-0.08%) |
Sep 14, 2012 | 30.53 | 30.80 | 30.47 | 30.52 | 134,199 | -0.54(-1.73%) |
Sep 13, 2012 | 30.62 | 31.08 | 30.39 | 31.05 | 181,045 | +0.59(+1.95%) |
Sep 12, 2012 | 30.40 | 30.60 | 30.34 | 30.46 | 84,256 | +0.00(+0.01%) |
Sep 11, 2012 | 30.39 | 30.61 | 30.35 | 30.45 | 141,137 | +0.36(+1.18%) |
Sep 10, 2012 | 30.34 | 30.44 | 30.10 | 30.10 | 60,092 | -0.49(-1.60%) |
Sep 07, 2012 | 30.26 | 30.59 | 30.26 | 30.59 | 100,430 | +0.31(+1.02%) |
Sep 06, 2012 | 30.21 | 30.44 | 30.13 | 30.28 | 279,923 | +0.33(+1.10%) |
Sep 05, 2012 | 30.13 | 30.18 | 29.88 | 29.95 | 100,989 | +0.13(+0.42%) |
Sep 04, 2012 | 29.91 | 29.94 | 29.73 | 29.82 | 148,131 | -0.24(-0.79%) |
Aug 31, 2012 | 30.43 | 30.45 | 30.03 | 30.06 | 95,650 | +0.22(+0.73%) |
Aug 30, 2012 | 30.06 | 30.12 | 29.74 | 29.84 | 121,071 | -0.00(-0.01%) |
Aug 29, 2012 | 29.84 | 29.96 | 29.73 | 29.84 | 90,182 | +0.30(+1.02%) |
Aug 27, 2012 | 29.58 | 29.64 | 29.49 | 29.54 | 108,529 | -0.15(-0.49%) |
Aug 24, 2012 | 29.67 | 29.83 | 29.59 | 29.69 | 141,849 | +0.10(+0.35%) |
Aug 23, 2012 | 29.56 | 29.78 | 29.48 | 29.59 | 625,730 | -0.13(-0.42%) |
Aug 22, 2012 | 29.55 | 29.81 | 29.49 | 29.71 | 78,134 | -0.38(-1.27%) |
Aug 21, 2012 | 30.28 | 30.31 | 30.06 | 30.09 | 88,105 | +0.20(+0.66%) |
Aug 20, 2012 | 29.81 | 29.97 | 29.81 | 29.90 | 64,820 | +0.13(+0.42%) |
Aug 17, 2012 | 29.90 | 29.90 | 29.52 | 29.77 | 209,816 | -0.14(-0.46%) |
Aug 16, 2012 | 29.90 | 30.01 | 29.79 | 29.91 | 64,698 | -0.24(-0.81%) |
Aug 15, 2012 | 30.10 | 30.23 | 30.05 | 30.15 | 89,389 | -0.23(-0.74%) |
Aug 14, 2012 | 30.37 | 30.50 | 30.34 | 30.38 | 56,752 | +0.16(+0.54%) |
Aug 13, 2012 | 30.14 | 30.30 | 30.10 | 30.21 | 51,342 | +0.23(+0.78%) |
Aug 10, 2012 | 29.65 | 30.03 | 29.61 | 29.98 | 77,990 | +0.07(+0.22%) |
Aug 09, 2012 | 29.91 | 30.10 | 29.81 | 29.91 | 63,867 | -0.21(-0.71%) |
Aug 08, 2012 | 29.95 | 30.19 | 29.92 | 30.13 | 47,020 | -0.16(-0.51%) |
Aug 07, 2012 | 30.32 | 30.43 | 30.25 | 30.28 | 53,956 | +0.00(+0.00%) |
Aug 06, 2012 | 30.32 | 30.50 | 30.27 | 30.28 | 96,462 | +0.08(+0.26%) |
Aug 03, 2012 | 29.84 | 30.20 | 29.79 | 30.20 | 842,032 | +0.74(+2.52%) |
Aug 02, 2012 | 29.12 | 29.67 | 29.06 | 29.46 | 164,976 | -0.61(-2.03%) |
Aug 01, 2012 | 30.51 | 30.61 | 30.05 | 30.07 | 111,186 | -0.10(-0.32%) |
Jul 31, 2012 | 30.37 | 30.64 | 30.15 | 30.17 | 168,696 | -0.39(-1.26%) |
Jul 30, 2012 | 30.45 | 30.62 | 30.27 | 30.55 | 121,451 | -0.24(-0.79%) |
Jul 27, 2012 | 30.46 | 30.93 | 30.43 | 30.80 | 102,595 | +0.23(+0.77%) |
Jul 26, 2012 | 30.50 | 30.69 | 30.42 | 30.56 | 178,645 | +1.01(+3.43%) |
Jul 25, 2012 | 29.61 | 29.66 | 29.32 | 29.55 | 116,179 | +0.47(+1.63%) |
Jul 24, 2012 | 29.15 | 29.18 | 28.87 | 29.07 | 91,096 | -0.02(-0.06%) |
Jul 23, 2012 | 28.79 | 29.12 | 28.73 | 29.09 | 127,609 | -0.87(-2.89%) |
Jul 20, 2012 | 30.10 | 30.18 | 29.92 | 29.96 | 144,855 | -0.12(-0.40%) |
Jul 19, 2012 | 29.96 | 30.14 | 29.81 | 30.08 | 110,401 | +0.13(+0.45%) |
Jul 18, 2012 | 29.55 | 29.95 | 29.54 | 29.95 | 129,001 | +0.31(+1.06%) |
Jul 17, 2012 | 29.53 | 29.72 | 29.23 | 29.63 | 63,980 | +0.26(+0.90%) |
Jul 16, 2012 | 29.15 | 29.49 | 29.09 | 29.37 | 62,067 | +0.07(+0.24%) |
Jul 13, 2012 | 28.99 | 29.35 | 28.99 | 29.30 | 44,730 | +0.52(+1.79%) |
Jul 12, 2012 | 28.60 | 28.88 | 28.48 | 28.78 | 127,303 | -0.55(-1.88%) |
Jul 11, 2012 | 29.35 | 29.49 | 29.17 | 29.33 | 67,401 | +0.29(+1.00%) |
Jul 10, 2012 | 29.21 | 29.23 | 28.96 | 29.05 | 73,160 | +0.05(+0.19%) |
Jul 09, 2012 | 29.12 | 29.15 | 28.92 | 28.99 | 123,796 | +0.13(+0.44%) |
Jul 06, 2012 | 29.13 | 29.15 | 28.78 | 28.86 | 274,143 | -0.43(-1.46%) |
Jul 05, 2012 | 29.21 | 29.37 | 29.16 | 29.29 | 77,157 | -0.41(-1.37%) |
Jul 03, 2012 | 29.58 | 29.70 | 29.42 | 29.70 | 44,308 | -0.03(-0.08%) |
Jul 02, 2012 | 29.61 | 29.72 | 29.42 | 29.72 | 78,774 | +0.16(+0.54%) |
Jun 29, 2012 | 29.65 | 29.86 | 29.51 | 29.56 | 154,258 | +0.87(+3.02%) |
Jun 28, 2012 | 28.56 | 28.70 | 28.30 | 28.70 | 97,283 | +0.08(+0.26%) |
Jun 27, 2012 | 28.45 | 28.72 | 28.35 | 28.62 | 135,354 | -0.23(-0.78%) |
Jun 26, 2012 | 28.72 | 28.89 | 28.63 | 28.85 | 52,015 | +0.26(+0.89%) |
Jun 25, 2012 | 28.56 | 28.70 | 28.37 | 28.59 | 128,093 | -0.46(-1.57%) |
Jun 22, 2012 | 28.86 | 29.12 | 28.84 | 29.05 | 98,632 | +0.51(+1.78%) |
Jun 21, 2012 | 28.80 | 28.98 | 28.54 | 28.54 | 137,561 | -0.09(-0.31%) |
Jun 20, 2012 | 28.79 | 28.84 | 28.52 | 28.63 | 137,857 | -0.26(-0.88%) |
Jun 19, 2012 | 28.67 | 29.09 | 28.66 | 28.89 | 111,380 | +0.65(+2.30%) |
Jun 18, 2012 | 28.19 | 28.42 | 28.09 | 28.24 | 105,064 | +0.38(+1.35%) |
Jun 15, 2012 | 27.77 | 27.90 | 27.63 | 27.86 | 96,870 | -0.34(-1.20%) |
Jun 14, 2012 | 27.97 | 28.21 | 27.90 | 28.20 | 69,696 | +0.36(+1.31%) |
Jun 13, 2012 | 27.63 | 27.96 | 27.55 | 27.83 | 278,161 | +0.31(+1.11%) |
Jun 12, 2012 | 27.42 | 27.55 | 27.10 | 27.53 | 166,256 | +0.36(+1.33%) |
Jun 11, 2012 | 27.63 | 27.64 | 27.14 | 27.17 | 115,465 | -0.39(-1.41%) |
Jun 08, 2012 | 27.18 | 27.56 | 27.17 | 27.56 | 82,826 | +0.29(+1.08%) |
Jun 07, 2012 | 27.53 | 27.60 | 27.22 | 27.27 | 97,388 | -0.15(-0.55%) |
Jun 06, 2012 | 26.72 | 27.42 | 26.71 | 27.42 | 104,618 | +0.51(+1.88%) |
Jun 05, 2012 | 26.63 | 26.91 | 26.62 | 26.91 | 213,513 | -0.23(-0.85%) |
Jun 04, 2012 | 27.02 | 27.14 | 26.93 | 27.14 | 133,473 | -0.33(-1.19%) |