Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.43 | 28.71 | 28.37 | 28.56 | 3,777,007 | +0.06(+0.20%) |
Jul 30, 2013 | 28.64 | 28.67 | 28.46 | 28.50 | 3,458,793 | -0.02(-0.07%) |
Jul 29, 2013 | 28.36 | 28.59 | 28.36 | 28.52 | 1,907,758 | +0.01(+0.02%) |
Jul 26, 2013 | 28.49 | 28.56 | 28.24 | 28.51 | 2,696,145 | -0.46(-1.60%) |
Jul 25, 2013 | 28.77 | 28.98 | 28.75 | 28.98 | 1,339,582 | -0.25(-0.87%) |
Jul 24, 2013 | 29.51 | 29.51 | 29.15 | 29.23 | 1,181,926 | -0.08(-0.26%) |
Jul 23, 2013 | 29.54 | 29.56 | 29.29 | 29.31 | 1,265,194 | -0.18(-0.62%) |
Jul 22, 2013 | 29.62 | 29.69 | 29.46 | 29.49 | 1,368,925 | -0.10(-0.33%) |
Jul 19, 2013 | 29.31 | 29.63 | 29.27 | 29.59 | 1,345,285 | +0.08(+0.26%) |
Jul 18, 2013 | 29.59 | 29.72 | 29.50 | 29.51 | 1,066,917 | +0.05(+0.19%) |
Jul 17, 2013 | 29.72 | 29.74 | 29.38 | 29.46 | 1,496,503 | -0.39(-1.29%) |
Jul 16, 2013 | 29.81 | 29.87 | 29.67 | 29.84 | 868,423 | -0.15(-0.49%) |
Jul 15, 2013 | 29.89 | 30.00 | 29.85 | 29.99 | 445,929 | +0.22(+0.73%) |
Jul 12, 2013 | 29.69 | 29.83 | 29.68 | 29.77 | 665,495 | -0.11(-0.35%) |
Jul 11, 2013 | 29.65 | 29.91 | 29.41 | 29.88 | 1,180,634 | +0.86(+2.95%) |
Jul 10, 2013 | 28.83 | 29.10 | 28.82 | 29.02 | 1,442,249 | +0.12(+0.41%) |
Jul 09, 2013 | 28.95 | 28.93 | 28.80 | 28.90 | 728,075 | +0.09(+0.32%) |
Jul 08, 2013 | 28.92 | 28.95 | 28.75 | 28.81 | 1,073,324 | +0.11(+0.37%) |
Jul 05, 2013 | 28.75 | 28.75 | 28.43 | 28.70 | 1,493,382 | +0.22(+0.79%) |
Jul 03, 2013 | 28.29 | 28.49 | 28.22 | 28.48 | 574,326 | -0.04(-0.15%) |
Jul 02, 2013 | 28.42 | 28.67 | 28.42 | 28.52 | 849,190 | -0.04(-0.15%) |
Jul 01, 2013 | 28.51 | 28.66 | 28.47 | 28.56 | 1,055,397 | +0.13(+0.47%) |
Jun 28, 2013 | 28.56 | 28.57 | 28.37 | 28.43 | 1,272,669 | +0.12(+0.42%) |
Jun 27, 2013 | 28.08 | 28.44 | 28.08 | 28.31 | 1,437,155 | +0.34(+1.23%) |
Jun 26, 2013 | 27.82 | 28.05 | 27.80 | 27.97 | 1,041,801 | +0.43(+1.56%) |
Jun 25, 2013 | 27.48 | 27.59 | 27.25 | 27.54 | 919,435 | +0.13(+0.46%) |
Jun 24, 2013 | 27.13 | 27.57 | 27.12 | 27.41 | 1,439,857 | -0.39(-1.39%) |
Jun 21, 2013 | 28.15 | 28.17 | 27.59 | 27.80 | 1,263,737 | +0.01(+0.03%) |
Jun 20, 2013 | 28.20 | 28.32 | 27.77 | 27.79 | 1,843,590 | -1.18(-4.08%) |
Jun 19, 2013 | 29.42 | 29.55 | 28.97 | 28.97 | 1,315,222 | -0.32(-1.08%) |
Jun 18, 2013 | 29.29 | 29.33 | 29.07 | 29.29 | 1,084,323 | -0.01(-0.02%) |
Jun 17, 2013 | 29.36 | 29.48 | 29.15 | 29.29 | 939,340 | +0.32(+1.12%) |
Jun 14, 2013 | 28.84 | 29.06 | 28.84 | 28.97 | 1,175,881 | -0.18(-0.63%) |
Jun 13, 2013 | 28.84 | 29.21 | 28.80 | 29.15 | 1,322,171 | +0.01(+0.05%) |
Jun 12, 2013 | 29.29 | 29.30 | 29.11 | 29.14 | 1,150,675 | +0.08(+0.27%) |
Jun 11, 2013 | 28.68 | 29.14 | 28.65 | 29.06 | 1,635,138 | -0.20(-0.70%) |
Jun 10, 2013 | 29.17 | 29.32 | 29.10 | 29.27 | 1,248,008 | -0.13(-0.45%) |
Jun 07, 2013 | 28.98 | 29.48 | 28.96 | 29.40 | 1,068,595 | +0.17(+0.58%) |
Jun 06, 2013 | 29.17 | 29.29 | 28.98 | 29.23 | 1,228,061 | +0.12(+0.41%) |
Jun 05, 2013 | 29.43 | 29.43 | 29.10 | 29.11 | 978,971 | -0.55(-1.85%) |
Jun 04, 2013 | 29.85 | 29.87 | 29.55 | 29.66 | 1,377,516 | -0.05(-0.17%) |
Jun 03, 2013 | 29.71 | 29.83 | 29.49 | 29.71 | 2,171,033 | +0.18(+0.62%) |
May 31, 2013 | 29.60 | 29.79 | 29.53 | 29.53 | 3,011,814 | -0.56(-1.87%) |
May 30, 2013 | 30.07 | 30.18 | 30.03 | 30.09 | 1,073,822 | -0.09(-0.30%) |
May 29, 2013 | 30.08 | 30.24 | 29.99 | 30.18 | 3,494,067 | -0.25(-0.81%) |
May 28, 2013 | 30.75 | 30.84 | 30.36 | 30.43 | 922,927 | +0.04(+0.14%) |
May 24, 2013 | 30.31 | 30.46 | 30.19 | 30.38 | 1,075,235 | -0.04(-0.14%) |
May 23, 2013 | 30.28 | 30.51 | 30.13 | 30.43 | 1,052,381 | +0.16(+0.53%) |
May 22, 2013 | 30.37 | 30.63 | 30.21 | 30.26 | 1,360,140 | -0.14(-0.46%) |
May 21, 2013 | 30.34 | 30.55 | 30.19 | 30.40 | 1,131,092 | -0.01(-0.02%) |
May 20, 2013 | 30.39 | 30.51 | 30.33 | 30.41 | 1,058,500 | +0.04(+0.12%) |
May 17, 2013 | 30.23 | 30.39 | 30.23 | 30.38 | 776,980 | -0.02(-0.07%) |
May 16, 2013 | 30.50 | 30.59 | 30.38 | 30.40 | 819,416 | -0.20(-0.67%) |
May 15, 2013 | 30.46 | 30.62 | 30.44 | 30.60 | 800,271 | +0.65(+2.16%) |
May 13, 2013 | 30.01 | 30.08 | 29.93 | 29.95 | 1,190,817 | +0.06(+0.19%) |
May 10, 2013 | 29.93 | 29.94 | 29.81 | 29.90 | 902,155 | +0.04(+0.12%) |
May 09, 2013 | 30.03 | 30.09 | 29.81 | 29.86 | 1,076,459 | -0.41(-1.35%) |
May 08, 2013 | 30.31 | 30.42 | 30.18 | 30.27 | 1,220,967 | +0.08(+0.25%) |
May 07, 2013 | 30.12 | 30.23 | 30.04 | 30.19 | 1,290,552 | +0.05(+0.16%) |
May 06, 2013 | 30.37 | 30.40 | 30.10 | 30.15 | 737,908 | -0.14(-0.46%) |
May 03, 2013 | 30.29 | 30.31 | 30.08 | 30.29 | 1,353,447 | +0.20(+0.67%) |
May 02, 2013 | 30.00 | 30.19 | 29.99 | 30.08 | 1,106,715 | -0.07(-0.23%) |
May 01, 2013 | 30.35 | 30.42 | 30.12 | 30.15 | 1,295,292 | -0.05(-0.16%) |
Apr 30, 2013 | 30.09 | 30.23 | 30.02 | 30.20 | 1,280,522 | -0.05(-0.16%) |
Apr 29, 2013 | 30.05 | 30.33 | 30.03 | 30.25 | 1,681,891 | +0.50(+1.66%) |
Apr 26, 2013 | 29.76 | 29.89 | 29.61 | 29.76 | 1,063,346 | +0.15(+0.49%) |
Apr 25, 2013 | 29.86 | 29.91 | 29.59 | 29.61 | 1,269,620 | -0.52(-1.71%) |
Apr 24, 2013 | 30.32 | 30.33 | 30.11 | 30.12 | 1,294,744 | +0.02(+0.07%) |
Apr 23, 2013 | 29.87 | 30.15 | 29.86 | 30.10 | 1,170,433 | +0.59(+2.01%) |
Apr 22, 2013 | 29.46 | 29.58 | 29.32 | 29.51 | 1,057,411 | -0.10(-0.33%) |
Apr 19, 2013 | 29.45 | 29.61 | 29.41 | 29.61 | 1,141,803 | +0.19(+0.64%) |
Apr 18, 2013 | 29.45 | 29.54 | 29.27 | 29.42 | 1,205,978 | +0.07(+0.24%) |
Apr 17, 2013 | 29.67 | 29.67 | 29.26 | 29.35 | 1,962,095 | -0.47(-1.57%) |
Apr 16, 2013 | 29.81 | 29.84 | 29.61 | 29.82 | 816,179 | +0.16(+0.54%) |
Apr 15, 2013 | 29.85 | 29.95 | 29.66 | 29.66 | 1,297,482 | -0.32(-1.07%) |
Apr 12, 2013 | 29.87 | 29.98 | 29.83 | 29.98 | 694,689 | +0.02(+0.07%) |
Apr 11, 2013 | 29.85 | 29.99 | 29.81 | 29.96 | 930,932 | +0.30(+1.01%) |
Apr 10, 2013 | 29.38 | 29.70 | 29.35 | 29.66 | 1,429,008 | +0.49(+1.67%) |
Apr 09, 2013 | 29.13 | 29.24 | 29.00 | 29.17 | 1,481,240 | -0.10(-0.36%) |
Apr 08, 2013 | 29.38 | 29.39 | 29.17 | 29.27 | 910,673 | +0.05(+0.17%) |
Apr 05, 2013 | 28.88 | 29.25 | 28.86 | 29.23 | 1,173,398 | -0.10(-0.36%) |
Apr 04, 2013 | 29.27 | 29.46 | 29.20 | 29.33 | 1,620,307 | -0.33(-1.13%) |
Apr 03, 2013 | 29.87 | 29.93 | 29.65 | 29.66 | 933,863 | -0.04(-0.14%) |
Apr 02, 2013 | 29.52 | 29.85 | 29.50 | 29.71 | 1,269,585 | +0.29(+0.97%) |
Apr 01, 2013 | 29.46 | 29.46 | 29.34 | 29.42 | 636,148 | -0.03(-0.09%) |
Mar 28, 2013 | 29.45 | 29.64 | 29.31 | 29.45 | 1,305,585 | +0.48(+1.66%) |
Mar 27, 2013 | 28.77 | 29.00 | 28.72 | 28.97 | 1,522,223 | -0.17(-0.57%) |
Mar 26, 2013 | 29.18 | 29.23 | 29.04 | 29.13 | 2,100,505 | -0.06(-0.22%) |
Mar 25, 2013 | 29.28 | 29.39 | 29.11 | 29.20 | 1,057,692 | -0.10(-0.36%) |
Mar 22, 2013 | 29.14 | 29.46 | 29.11 | 29.30 | 1,036,684 | +0.43(+1.50%) |
Mar 21, 2013 | 28.86 | 28.97 | 28.77 | 28.87 | 1,190,391 | -0.22(-0.77%) |
Mar 20, 2013 | 29.17 | 29.23 | 29.02 | 29.09 | 1,548,854 | +0.14(+0.48%) |
Mar 19, 2013 | 28.93 | 29.09 | 28.81 | 28.95 | 1,390,165 | +0.20(+0.70%) |
Mar 18, 2013 | 28.58 | 28.84 | 28.55 | 28.75 | 1,259,753 | +0.03(+0.10%) |
Mar 15, 2013 | 28.88 | 28.90 | 28.71 | 28.72 | 1,015,435 | -0.10(-0.36%) |
Mar 14, 2013 | 28.44 | 28.83 | 28.43 | 28.83 | 1,391,471 | +0.29(+1.00%) |
Mar 13, 2013 | 28.46 | 28.55 | 28.42 | 28.54 | 788,051 | +0.03(+0.10%) |
Mar 12, 2013 | 28.51 | 28.57 | 28.47 | 28.51 | 973,486 | -0.03(-0.12%) |
Mar 11, 2013 | 28.42 | 28.56 | 28.40 | 28.55 | 956,478 | +0.04(+0.15%) |
Mar 08, 2013 | 28.49 | 28.55 | 28.38 | 28.51 | 821,585 | +0.08(+0.29%) |
Mar 07, 2013 | 28.56 | 28.60 | 28.38 | 28.42 | 868,977 | +0.27(+0.97%) |
Mar 06, 2013 | 28.25 | 28.29 | 28.10 | 28.15 | 1,005,837 | -0.13(-0.47%) |
Mar 05, 2013 | 28.35 | 28.43 | 28.25 | 28.28 | 1,044,880 | +0.17(+0.62%) |
Mar 04, 2013 | 27.87 | 28.14 | 27.86 | 28.11 | 982,235 | +0.19(+0.67%) |
Mar 01, 2013 | 27.71 | 27.92 | 27.60 | 27.92 | 1,492,705 | +0.14(+0.50%) |
Feb 28, 2013 | 27.66 | 27.91 | 27.61 | 27.78 | 1,949,409 | +0.07(+0.25%) |
Feb 27, 2013 | 27.27 | 27.75 | 27.25 | 27.71 | 1,307,821 | +0.47(+1.74%) |
Feb 26, 2013 | 27.36 | 27.52 | 27.15 | 27.24 | 4,534,809 | -0.14(-0.51%) |
Feb 25, 2013 | 27.79 | 27.96 | 27.37 | 27.38 | 2,852,110 | -0.67(-2.39%) |
Feb 22, 2013 | 27.96 | 28.07 | 27.85 | 28.05 | 805,789 | +0.22(+0.80%) |
Feb 21, 2013 | 27.80 | 27.88 | 27.74 | 27.82 | 1,248,818 | -0.34(-1.21%) |
Feb 20, 2013 | 28.33 | 28.37 | 28.14 | 28.17 | 1,231,715 | +0.01(+0.02%) |
Feb 19, 2013 | 27.98 | 28.17 | 27.96 | 28.16 | 1,164,593 | +0.42(+1.51%) |
Feb 15, 2013 | 27.87 | 27.89 | 27.68 | 27.74 | 1,355,844 | -0.24(-0.87%) |
Feb 14, 2013 | 27.97 | 28.01 | 27.92 | 27.98 | 1,074,705 | +0.40(+1.44%) |
Feb 13, 2013 | 27.71 | 27.75 | 27.55 | 27.59 | 983,166 | -0.13(-0.48%) |
Feb 12, 2013 | 27.59 | 27.77 | 27.59 | 27.72 | 903,125 | +0.17(+0.61%) |
Feb 11, 2013 | 27.67 | 27.67 | 27.48 | 27.55 | 1,006,108 | -0.09(-0.33%) |
Feb 08, 2013 | 27.64 | 27.78 | 27.61 | 27.64 | 1,170,262 | +0.06(+0.20%) |
Feb 07, 2013 | 27.65 | 27.79 | 27.48 | 27.59 | 1,599,517 | -0.24(-0.85%) |
Feb 06, 2013 | 27.75 | 27.82 | 27.73 | 27.82 | 952,136 | +0.03(+0.11%) |
Feb 04, 2013 | 27.98 | 28.08 | 27.79 | 27.79 | 1,690,787 | -0.53(-1.86%) |
Feb 01, 2013 | 28.35 | 28.40 | 28.24 | 28.32 | 960,991 | +0.18(+0.64%) |
Jan 31, 2013 | 27.99 | 28.19 | 27.97 | 28.14 | 1,291,764 | +0.12(+0.44%) |
Jan 30, 2013 | 27.86 | 28.04 | 27.85 | 28.01 | 1,159,819 | +0.11(+0.40%) |
Jan 29, 2013 | 27.68 | 27.92 | 27.66 | 27.90 | 1,263,097 | +0.16(+0.57%) |
Jan 28, 2013 | 27.79 | 27.81 | 27.66 | 27.75 | 1,035,526 | -0.03(-0.10%) |
Jan 25, 2013 | 27.70 | 27.78 | 27.59 | 27.77 | 2,070,532 | +0.24(+0.88%) |
Jan 24, 2013 | 27.53 | 27.63 | 27.46 | 27.53 | 1,410,760 | -0.17(-0.60%) |
Jan 23, 2013 | 27.72 | 27.76 | 27.57 | 27.70 | 2,070,685 | +0.71(+2.64%) |
Jan 22, 2013 | 26.95 | 27.00 | 26.78 | 26.98 | 2,173,963 | +0.23(+0.85%) |
Jan 18, 2013 | 26.75 | 26.80 | 26.65 | 26.76 | 1,565,800 | -0.08(-0.28%) |
Jan 17, 2013 | 26.79 | 26.89 | 26.74 | 26.83 | 1,478,554 | -0.12(-0.44%) |
Jan 16, 2013 | 26.90 | 27.01 | 26.86 | 26.95 | 1,969,105 | +0.11(+0.41%) |
Jan 15, 2013 | 26.64 | 26.86 | 26.63 | 26.84 | 1,025,687 | +0.24(+0.91%) |
Jan 14, 2013 | 26.47 | 26.61 | 26.44 | 26.60 | 2,073,485 | -0.10(-0.39%) |
Jan 11, 2013 | 26.61 | 26.75 | 26.57 | 26.70 | 2,299,395 | -0.08(-0.31%) |
Jan 10, 2013 | 26.43 | 26.80 | 26.42 | 26.78 | 2,319,725 | +0.24(+0.91%) |
Jan 09, 2013 | 26.52 | 26.59 | 26.50 | 26.54 | 1,969,921 | -0.26(-0.95%) |
Jan 08, 2013 | 26.69 | 26.82 | 26.66 | 26.80 | 1,002,988 | +0.02(+0.08%) |
Jan 07, 2013 | 26.67 | 26.78 | 26.64 | 26.78 | 1,064,890 | -0.12(-0.46%) |
Jan 04, 2013 | 26.58 | 26.92 | 26.58 | 26.90 | 1,135,767 | +0.15(+0.54%) |
Jan 03, 2013 | 26.70 | 26.86 | 26.67 | 26.76 | 970,681 | -0.22(-0.82%) |
Jan 02, 2013 | 26.95 | 26.98 | 26.84 | 26.98 | 1,120,129 | +0.23(+0.85%) |
Dec 31, 2012 | 26.45 | 26.78 | 26.45 | 26.75 | 809,786 | +0.26(+0.99%) |
Dec 28, 2012 | 26.58 | 26.62 | 26.49 | 26.49 | 831,472 | -0.21(-0.80%) |
Dec 27, 2012 | 26.81 | 26.88 | 26.58 | 26.70 | 1,799,302 | -0.01(-0.05%) |
Dec 26, 2012 | 26.79 | 26.87 | 26.67 | 26.71 | 933,168 | -0.08(-0.28%) |
Dec 24, 2012 | 26.89 | 26.96 | 26.69 | 26.79 | 468,777 | -0.08(-0.28%) |
Dec 21, 2012 | 26.93 | 27.03 | 26.80 | 26.87 | 1,243,908 | -0.36(-1.32%) |
Dec 20, 2012 | 27.28 | 27.28 | 27.15 | 27.23 | 1,267,428 | +0.11(+0.41%) |
Dec 19, 2012 | 27.35 | 27.35 | 27.09 | 27.12 | 1,734,845 | -0.08(-0.31%) |
Dec 18, 2012 | 27.20 | 27.26 | 27.10 | 27.20 | 1,093,567 | +0.13(+0.49%) |
Dec 17, 2012 | 27.00 | 27.09 | 26.99 | 27.07 | 982,464 | +0.03(+0.13%) |
Dec 14, 2012 | 26.98 | 27.10 | 26.93 | 27.03 | 1,553,990 | +0.15(+0.54%) |
Dec 13, 2012 | 27.02 | 27.06 | 26.85 | 26.89 | 839,953 | -0.14(-0.51%) |
Dec 12, 2012 | 26.97 | 27.15 | 26.92 | 27.03 | 1,581,571 | +0.19(+0.70%) |
Dec 11, 2012 | 26.86 | 26.93 | 26.78 | 26.84 | 1,055,114 | +0.12(+0.47%) |
Dec 10, 2012 | 26.78 | 26.83 | 26.69 | 26.71 | 806,356 | -0.06(-0.21%) |
Dec 07, 2012 | 26.70 | 26.78 | 26.65 | 26.77 | 1,407,953 | +0.21(+0.81%) |
Dec 06, 2012 | 26.68 | 26.70 | 26.49 | 26.56 | 892,328 | -0.20(-0.75%) |
Dec 05, 2012 | 26.69 | 26.83 | 26.64 | 26.76 | 1,298,832 | +0.03(+0.13%) |
Dec 04, 2012 | 26.84 | 26.84 | 26.67 | 26.72 | 2,614,951 | +0.20(+0.76%) |
Nov 30, 2012 | 26.83 | 26.91 | 26.50 | 26.52 | 8,842,174 | -0.30(-1.13%) |
Nov 29, 2012 | 26.85 | 26.99 | 26.70 | 26.83 | 1,271,906 | +0.23(+0.86%) |
Nov 28, 2012 | 26.53 | 26.67 | 26.43 | 26.60 | 2,164,996 | +0.22(+0.84%) |
Nov 27, 2012 | 26.56 | 26.62 | 26.37 | 26.38 | 1,443,518 | +0.01(+0.03%) |
Nov 26, 2012 | 26.36 | 26.39 | 26.30 | 26.37 | 1,345,315 | +0.08(+0.29%) |
Nov 23, 2012 | 26.21 | 26.32 | 26.18 | 26.29 | 1,569,837 | +0.49(+1.90%) |
Nov 21, 2012 | 25.73 | 25.82 | 25.73 | 25.80 | 812,479 | -0.05(-0.19%) |
Nov 20, 2012 | 25.76 | 25.91 | 25.71 | 25.85 | 1,363,296 | +0.15(+0.59%) |
Nov 19, 2012 | 25.51 | 25.73 | 25.50 | 25.70 | 1,053,659 | +0.45(+1.78%) |
Nov 16, 2012 | 25.23 | 25.28 | 24.98 | 25.25 | 2,043,317 | -0.05(-0.19%) |
Nov 15, 2012 | 25.30 | 25.44 | 25.21 | 25.30 | 1,081,069 | -0.19(-0.76%) |
Nov 14, 2012 | 25.68 | 25.70 | 25.45 | 25.49 | 986,743 | -0.17(-0.67%) |
Nov 13, 2012 | 25.40 | 25.84 | 25.39 | 25.66 | 1,984,054 | +0.20(+0.79%) |
Nov 12, 2012 | 25.45 | 25.53 | 25.44 | 25.46 | 1,410,196 | +0.08(+0.30%) |
Nov 09, 2012 | 25.35 | 25.50 | 25.32 | 25.39 | 1,779,682 | -0.03(-0.11%) |
Nov 08, 2012 | 25.54 | 25.64 | 25.41 | 25.41 | 1,914,687 | -0.17(-0.68%) |
Nov 07, 2012 | 25.68 | 25.68 | 25.43 | 25.59 | 1,075,231 | -0.22(-0.84%) |
Nov 06, 2012 | 25.75 | 25.86 | 25.70 | 25.80 | 1,241,197 | +0.23(+0.91%) |
Nov 05, 2012 | 25.59 | 25.62 | 25.52 | 25.57 | 1,013,901 | -0.01(-0.05%) |
Nov 02, 2012 | 25.63 | 25.74 | 25.55 | 25.59 | 1,260,847 | -0.06(-0.24%) |
Nov 01, 2012 | 25.68 | 25.72 | 25.59 | 25.65 | 1,851,447 | +0.08(+0.30%) |
Oct 31, 2012 | 25.72 | 25.75 | 25.49 | 25.57 | 2,344,164 | +0.17(+0.67%) |
Oct 26, 2012 | 25.48 | 25.40 | 25.40 | 25.40 | 2,483,138 | +0.01(+0.03%) |
Oct 25, 2012 | 25.76 | 25.78 | 25.31 | 25.39 | 3,350,132 | +0.63(+2.55%) |
Oct 24, 2012 | 24.98 | 24.99 | 24.69 | 24.76 | 2,153,666 | +0.00(+0.00%) |
Oct 23, 2012 | 24.85 | 24.89 | 24.66 | 24.76 | 3,162,259 | -0.71(-2.80%) |
Oct 19, 2012 | 25.70 | 25.73 | 25.45 | 25.48 | 1,410,006 | -0.29(-1.14%) |
Oct 18, 2012 | 25.65 | 25.80 | 25.63 | 25.77 | 2,907,267 | -0.29(-1.13%) |
Oct 17, 2012 | 25.91 | 26.08 | 25.87 | 26.07 | 2,068,284 | +0.17(+0.66%) |
Oct 16, 2012 | 25.93 | 26.00 | 25.82 | 25.89 | 1,576,499 | +0.27(+1.04%) |
Oct 15, 2012 | 25.74 | 25.75 | 25.58 | 25.63 | 1,548,315 | +0.19(+0.73%) |
Oct 12, 2012 | 25.52 | 25.58 | 25.40 | 25.44 | 1,274,502 | +0.12(+0.46%) |
Oct 11, 2012 | 25.37 | 25.43 | 25.29 | 25.32 | 1,411,871 | +0.10(+0.38%) |
Oct 10, 2012 | 25.26 | 25.43 | 25.19 | 25.23 | 1,609,181 | -0.04(-0.16%) |
Oct 09, 2012 | 25.52 | 25.54 | 25.27 | 25.27 | 2,461,178 | -0.45(-1.73%) |
Oct 08, 2012 | 25.54 | 25.75 | 25.53 | 25.72 | 3,752,835 | +0.02(+0.08%) |
Oct 05, 2012 | 25.68 | 25.78 | 25.63 | 25.69 | 1,094,425 | +0.19(+0.75%) |
Oct 04, 2012 | 25.41 | 25.51 | 25.35 | 25.50 | 2,231,625 | +0.29(+1.14%) |
Oct 03, 2012 | 25.20 | 25.30 | 25.17 | 25.21 | 845,063 | +0.05(+0.19%) |
Oct 02, 2012 | 25.14 | 25.24 | 25.10 | 25.17 | 1,513,097 | +0.01(+0.05%) |
Oct 01, 2012 | 25.21 | 25.30 | 25.10 | 25.15 | 1,329,017 | +0.11(+0.44%) |
Sep 28, 2012 | 25.30 | 25.32 | 24.89 | 25.04 | 1,482,240 | -0.27(-1.06%) |
Sep 27, 2012 | 25.19 | 25.40 | 25.16 | 25.31 | 876,690 | +0.13(+0.52%) |
Sep 26, 2012 | 25.21 | 25.24 | 25.12 | 25.18 | 1,400,848 | -0.12(-0.46%) |
Sep 25, 2012 | 25.43 | 25.58 | 25.30 | 25.30 | 973,930 | -0.12(-0.46%) |
Sep 24, 2012 | 25.41 | 25.46 | 25.35 | 25.41 | 1,467,440 | -0.05(-0.22%) |
Sep 21, 2012 | 25.56 | 25.56 | 25.45 | 25.47 | 948,120 | -0.03(-0.13%) |
Sep 20, 2012 | 25.44 | 25.56 | 25.42 | 25.50 | 1,136,887 | -0.07(-0.27%) |
Sep 19, 2012 | 25.55 | 25.64 | 25.46 | 25.57 | 1,263,463 | +0.14(+0.54%) |
Sep 18, 2012 | 25.43 | 25.51 | 25.36 | 25.43 | 1,453,910 | +0.23(+0.93%) |
Sep 17, 2012 | 25.28 | 25.35 | 25.15 | 25.20 | 1,438,794 | +0.14(+0.55%) |
Sep 14, 2012 | 24.84 | 25.13 | 24.84 | 25.06 | 2,118,285 | +0.05(+0.19%) |
Sep 13, 2012 | 24.70 | 25.05 | 24.64 | 25.02 | 1,563,748 | +0.32(+1.28%) |
Sep 12, 2012 | 24.87 | 24.87 | 24.64 | 24.70 | 1,627,539 | -0.10(-0.41%) |
Sep 11, 2012 | 24.71 | 24.89 | 24.66 | 24.80 | 1,562,707 | +0.23(+0.95%) |
Sep 10, 2012 | 24.52 | 24.67 | 24.52 | 24.57 | 1,733,390 | -0.38(-1.51%) |
Sep 07, 2012 | 24.99 | 25.10 | 24.92 | 24.95 | 2,471,369 | -0.27(-1.09%) |
Sep 06, 2012 | 24.89 | 25.25 | 24.89 | 25.22 | 1,999,785 | +0.53(+2.14%) |
Sep 05, 2012 | 24.87 | 24.87 | 24.66 | 24.69 | 1,482,273 | +0.02(+0.08%) |
Sep 04, 2012 | 24.72 | 24.74 | 24.59 | 24.67 | 1,273,089 | +0.07(+0.28%) |
Aug 31, 2012 | 24.82 | 24.86 | 24.50 | 24.60 | 2,271,262 | +0.08(+0.34%) |
Aug 30, 2012 | 24.76 | 24.77 | 24.52 | 24.52 | 1,166,801 | -0.05(-0.22%) |
Aug 29, 2012 | 24.68 | 24.70 | 24.58 | 24.58 | 1,052,006 | -0.05(-0.19%) |
Aug 27, 2012 | 24.74 | 24.76 | 24.59 | 24.63 | 1,297,402 | +0.06(+0.25%) |
Aug 24, 2012 | 24.46 | 24.76 | 24.45 | 24.56 | 1,504,007 | +0.14(+0.56%) |
Aug 23, 2012 | 24.45 | 24.52 | 24.39 | 24.43 | 1,242,671 | -0.03(-0.11%) |
Aug 22, 2012 | 24.43 | 24.49 | 24.32 | 24.45 | 1,479,590 | -0.09(-0.36%) |
Aug 21, 2012 | 24.79 | 24.82 | 24.52 | 24.54 | 1,970,448 | +0.05(+0.20%) |
Aug 20, 2012 | 24.52 | 24.54 | 24.41 | 24.49 | 1,284,179 | +0.09(+0.37%) |
Aug 17, 2012 | 24.46 | 24.49 | 24.33 | 24.41 | 1,456,723 | -0.15(-0.61%) |
Aug 16, 2012 | 24.41 | 24.56 | 24.39 | 24.56 | 1,003,537 | +0.05(+0.20%) |
Aug 15, 2012 | 24.43 | 24.55 | 24.43 | 24.51 | 879,837 | -0.02(-0.08%) |
Aug 14, 2012 | 24.58 | 24.60 | 24.50 | 24.53 | 862,727 | -0.05(-0.20%) |
Aug 13, 2012 | 24.56 | 24.63 | 24.54 | 24.58 | 1,280,681 | +0.02(+0.08%) |
Aug 10, 2012 | 24.41 | 24.59 | 24.37 | 24.56 | 1,692,900 | +0.05(+0.22%) |
Aug 09, 2012 | 24.56 | 24.65 | 24.47 | 24.50 | 2,727,974 | +0.01(+0.03%) |
Aug 08, 2012 | 24.35 | 24.54 | 24.33 | 24.49 | 2,893,123 | +0.00(+0.01%) |
Aug 07, 2012 | 24.68 | 24.68 | 24.44 | 24.49 | 6,270,088 | +0.02(+0.08%) |
Aug 06, 2012 | 24.69 | 24.72 | 24.46 | 24.47 | 4,323,850 | -0.30(-1.21%) |
Aug 03, 2012 | 24.61 | 24.83 | 24.59 | 24.77 | 4,615,747 | +0.57(+2.36%) |
Aug 02, 2012 | 24.22 | 24.39 | 24.08 | 24.20 | 2,445,256 | -0.24(-0.97%) |