Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.84 | 28.90 | 28.58 | 28.68 | 145,804 | -0.50(-1.72%) |
May 30, 2013 | 28.94 | 29.22 | 28.93 | 29.18 | 87,378 | +0.36(+1.24%) |
May 29, 2013 | 28.81 | 28.89 | 28.64 | 28.82 | 133,601 | -0.27(-0.93%) |
May 28, 2013 | 29.20 | 29.39 | 29.03 | 29.09 | 99,787 | -0.08(-0.26%) |
May 24, 2013 | 29.02 | 29.21 | 28.96 | 29.17 | 94,810 | -0.31(-1.04%) |
May 23, 2013 | 29.28 | 29.59 | 29.23 | 29.48 | 219,000 | +0.35(+1.19%) |
May 22, 2013 | 29.37 | 29.73 | 29.11 | 29.13 | 163,023 | -0.03(-0.09%) |
May 21, 2013 | 28.94 | 29.25 | 28.88 | 29.15 | 191,910 | +0.20(+0.67%) |
May 20, 2013 | 28.41 | 29.28 | 28.39 | 28.96 | 623,311 | +0.61(+2.16%) |
May 17, 2013 | 28.11 | 28.41 | 28.02 | 28.35 | 210,190 | -0.08(-0.27%) |
May 16, 2013 | 28.41 | 28.58 | 28.31 | 28.42 | 142,162 | -0.03(-0.12%) |
May 15, 2013 | 28.59 | 28.65 | 28.43 | 28.46 | 731,717 | -0.88(-3.01%) |
May 13, 2013 | 29.57 | 29.57 | 29.34 | 29.34 | 201,375 | -0.49(-1.63%) |
May 10, 2013 | 29.55 | 29.88 | 29.47 | 29.83 | 343,685 | +0.21(+0.71%) |
May 09, 2013 | 29.62 | 29.77 | 29.52 | 29.62 | 174,645 | +0.33(+1.11%) |
May 08, 2013 | 29.05 | 29.30 | 29.04 | 29.29 | 102,972 | +0.36(+1.24%) |
May 07, 2013 | 29.00 | 29.07 | 28.93 | 28.93 | 91,552 | +0.02(+0.06%) |
May 06, 2013 | 28.90 | 28.98 | 28.70 | 28.91 | 243,293 | +0.74(+2.61%) |
May 03, 2013 | 28.41 | 28.43 | 28.08 | 28.18 | 391,359 | -0.25(-0.88%) |
May 02, 2013 | 28.60 | 28.62 | 28.30 | 28.43 | 104,107 | -0.22(-0.76%) |
May 01, 2013 | 28.60 | 28.81 | 28.30 | 28.64 | 83,043 | -0.03(-0.12%) |
Apr 30, 2013 | 28.31 | 28.95 | 28.28 | 28.68 | 213,323 | -0.18(-0.61%) |
Apr 29, 2013 | 28.70 | 28.90 | 28.64 | 28.85 | 107,753 | +0.06(+0.20%) |
Apr 26, 2013 | 28.57 | 28.80 | 28.71 | 28.80 | 200,491 | -0.16(-0.55%) |
Apr 25, 2013 | 28.81 | 28.95 | 28.77 | 28.95 | 169,161 | -0.08(-0.29%) |
Apr 24, 2013 | 28.98 | 29.10 | 28.89 | 29.04 | 77,683 | -0.04(-0.14%) |
Apr 23, 2013 | 29.04 | 29.21 | 29.01 | 29.08 | 119,902 | -0.16(-0.54%) |
Apr 22, 2013 | 29.04 | 29.45 | 28.95 | 29.24 | 192,841 | +0.15(+0.52%) |
Apr 19, 2013 | 29.00 | 29.14 | 28.85 | 29.09 | 200,831 | +0.15(+0.52%) |
Apr 18, 2013 | 29.09 | 29.13 | 28.89 | 28.94 | 111,136 | -0.34(-1.17%) |
Apr 17, 2013 | 29.49 | 29.52 | 29.16 | 29.28 | 113,795 | -0.63(-2.10%) |
Apr 16, 2013 | 30.03 | 30.06 | 29.64 | 29.91 | 173,798 | +0.18(+0.62%) |
Apr 15, 2013 | 30.01 | 30.19 | 29.71 | 29.72 | 104,284 | -0.36(-1.20%) |
Apr 12, 2013 | 30.02 | 30.14 | 29.98 | 30.08 | 73,863 | -0.11(-0.36%) |
Apr 11, 2013 | 30.05 | 30.24 | 30.03 | 30.19 | 131,569 | +0.09(+0.31%) |
Apr 10, 2013 | 29.82 | 30.16 | 29.78 | 30.10 | 135,332 | +0.09(+0.31%) |
Apr 09, 2013 | 30.01 | 30.12 | 29.79 | 30.01 | 101,404 | -0.04(-0.14%) |
Apr 08, 2013 | 29.99 | 30.07 | 29.75 | 30.05 | 279,198 | +0.07(+0.22%) |
Apr 05, 2013 | 29.94 | 29.98 | 29.77 | 29.98 | 251,857 | -0.09(-0.31%) |
Apr 04, 2013 | 30.01 | 30.29 | 29.81 | 30.08 | 392,520 | +0.97(+3.34%) |
Apr 03, 2013 | 29.14 | 29.25 | 29.01 | 29.11 | 224,116 | +0.31(+1.08%) |
Apr 02, 2013 | 28.82 | 29.01 | 28.80 | 28.80 | 188,958 | +0.49(+1.74%) |
Apr 01, 2013 | 27.79 | 28.33 | 27.79 | 28.30 | 323,864 | -0.04(-0.15%) |
Mar 28, 2013 | 28.26 | 28.40 | 28.21 | 28.34 | 121,564 | +0.04(+0.15%) |
Mar 27, 2013 | 28.03 | 28.34 | 27.92 | 28.30 | 72,052 | +0.13(+0.45%) |
Mar 26, 2013 | 28.20 | 28.21 | 28.05 | 28.18 | 87,629 | -0.02(-0.06%) |
Mar 25, 2013 | 28.27 | 28.38 | 28.11 | 28.19 | 111,622 | -0.13(-0.44%) |
Mar 22, 2013 | 28.27 | 28.46 | 28.21 | 28.32 | 182,096 | +0.33(+1.17%) |
Mar 21, 2013 | 27.92 | 28.18 | 27.89 | 27.99 | 140,839 | -0.18(-0.65%) |
Mar 20, 2013 | 28.18 | 28.21 | 28.08 | 28.18 | 281,120 | +0.18(+0.66%) |
Mar 19, 2013 | 28.08 | 28.18 | 27.80 | 27.99 | 240,463 | -0.06(-0.21%) |
Mar 18, 2013 | 28.11 | 28.23 | 28.00 | 28.05 | 227,754 | -0.46(-1.61%) |
Mar 15, 2013 | 28.54 | 28.64 | 28.44 | 28.51 | 294,144 | +0.25(+0.89%) |
Mar 14, 2013 | 28.08 | 28.30 | 27.72 | 28.26 | 156,378 | +0.30(+1.08%) |
Mar 13, 2013 | 27.98 | 28.02 | 27.83 | 27.96 | 81,332 | -0.29(-1.04%) |
Mar 12, 2013 | 28.34 | 28.41 | 28.24 | 28.25 | 105,777 | +0.03(+0.09%) |
Mar 11, 2013 | 28.08 | 28.27 | 28.08 | 28.23 | 134,883 | +0.33(+1.20%) |
Mar 08, 2013 | 27.74 | 27.93 | 27.64 | 27.89 | 486,424 | -0.39(-1.39%) |
Mar 07, 2013 | 28.26 | 28.39 | 28.24 | 28.28 | 172,020 | -0.23(-0.82%) |
Mar 06, 2013 | 28.40 | 28.55 | 28.34 | 28.52 | 199,946 | -0.07(-0.23%) |
Mar 05, 2013 | 28.41 | 28.59 | 28.32 | 28.59 | 195,141 | +0.01(+0.03%) |
Mar 04, 2013 | 28.33 | 28.59 | 28.31 | 28.58 | 148,015 | -0.12(-0.41%) |
Mar 01, 2013 | 28.55 | 28.72 | 28.44 | 28.70 | 183,749 | +0.05(+0.18%) |
Feb 28, 2013 | 28.97 | 29.02 | 28.63 | 28.64 | 178,463 | -0.28(-0.98%) |
Feb 27, 2013 | 28.85 | 28.95 | 28.71 | 28.93 | 152,385 | -0.05(-0.17%) |
Feb 26, 2013 | 29.19 | 29.27 | 28.79 | 28.98 | 302,634 | +0.87(+3.10%) |
Feb 25, 2013 | 29.13 | 29.15 | 28.08 | 28.11 | 535,081 | -1.20(-4.08%) |
Feb 22, 2013 | 29.14 | 29.34 | 29.10 | 29.31 | 384,441 | +0.68(+2.37%) |
Feb 21, 2013 | 28.63 | 28.81 | 28.51 | 28.63 | 153,278 | -0.13(-0.47%) |
Feb 20, 2013 | 29.14 | 29.23 | 28.73 | 28.76 | 184,535 | -0.52(-1.77%) |
Feb 19, 2013 | 29.22 | 29.37 | 29.15 | 29.28 | 171,179 | +0.23(+0.81%) |
Feb 15, 2013 | 29.28 | 29.30 | 28.99 | 29.05 | 159,516 | -0.03(-0.09%) |
Feb 14, 2013 | 29.07 | 29.18 | 29.00 | 29.07 | 126,612 | -0.26(-0.88%) |
Feb 13, 2013 | 29.48 | 29.59 | 29.30 | 29.33 | 180,033 | +0.22(+0.75%) |
Feb 12, 2013 | 29.21 | 29.29 | 29.10 | 29.11 | 126,410 | +0.00(+0.00%) |
Feb 11, 2013 | 29.19 | 29.24 | 29.09 | 29.11 | 171,643 | +0.02(+0.06%) |
Feb 08, 2013 | 28.90 | 29.10 | 28.86 | 29.10 | 153,367 | -0.13(-0.46%) |
Feb 07, 2013 | 29.09 | 29.23 | 28.95 | 29.23 | 553,704 | +0.14(+0.49%) |
Feb 06, 2013 | 28.90 | 29.09 | 28.81 | 29.09 | 384,559 | -0.25(-0.86%) |
Feb 04, 2013 | 29.46 | 29.57 | 29.30 | 29.34 | 150,790 | -0.38(-1.27%) |
Feb 01, 2013 | 29.72 | 29.85 | 29.63 | 29.72 | 160,414 | +0.25(+0.85%) |
Jan 31, 2013 | 29.53 | 29.62 | 29.43 | 29.47 | 211,117 | -0.29(-0.98%) |
Jan 30, 2013 | 29.74 | 29.85 | 29.67 | 29.76 | 289,541 | +0.24(+0.82%) |
Jan 29, 2013 | 29.34 | 29.54 | 29.32 | 29.52 | 360,922 | +0.51(+1.76%) |
Jan 28, 2013 | 29.03 | 29.03 | 28.90 | 29.00 | 235,152 | -0.19(-0.66%) |
Jan 25, 2013 | 29.26 | 29.31 | 29.14 | 29.20 | 273,164 | +0.35(+1.22%) |
Jan 24, 2013 | 28.75 | 28.91 | 28.73 | 28.85 | 203,904 | +0.15(+0.53%) |
Jan 23, 2013 | 28.76 | 28.83 | 28.59 | 28.70 | 273,822 | +0.34(+1.21%) |
Jan 22, 2013 | 28.27 | 28.44 | 28.21 | 28.35 | 202,071 | +0.39(+1.41%) |
Jan 18, 2013 | 28.13 | 28.13 | 27.87 | 27.96 | 154,010 | -0.18(-0.65%) |
Jan 17, 2013 | 28.19 | 28.24 | 27.97 | 28.14 | 158,343 | +0.33(+1.17%) |
Jan 16, 2013 | 27.87 | 27.95 | 27.74 | 27.82 | 238,323 | +0.01(+0.03%) |
Jan 15, 2013 | 27.47 | 27.82 | 27.46 | 27.81 | 277,787 | +0.28(+1.00%) |
Jan 14, 2013 | 27.51 | 27.66 | 27.47 | 27.53 | 372,435 | +0.53(+1.95%) |
Jan 11, 2013 | 27.10 | 27.12 | 26.90 | 27.00 | 260,156 | -0.24(-0.89%) |
Jan 10, 2013 | 27.32 | 27.41 | 27.04 | 27.25 | 1,146,719 | -0.18(-0.64%) |
Jan 09, 2013 | 27.46 | 27.55 | 27.38 | 27.42 | 1,078,748 | -0.57(-2.03%) |
Jan 08, 2013 | 28.06 | 28.11 | 27.95 | 27.99 | 654,835 | -0.17(-0.59%) |
Jan 07, 2013 | 27.94 | 28.18 | 27.89 | 28.16 | 175,470 | -0.14(-0.50%) |
Jan 04, 2013 | 28.06 | 28.38 | 27.98 | 28.30 | 769,251 | +0.36(+1.29%) |
Jan 03, 2013 | 28.24 | 28.26 | 27.87 | 27.94 | 960,427 | -0.79(-2.74%) |
Jan 02, 2013 | 28.73 | 28.86 | 28.70 | 28.73 | 727,457 | +0.01(+0.03%) |
Dec 31, 2012 | 28.87 | 28.87 | 28.54 | 28.72 | 191,015 | +0.18(+0.65%) |
Dec 28, 2012 | 28.66 | 28.85 | 28.52 | 28.54 | 125,086 | -0.33(-1.13%) |
Dec 27, 2012 | 29.00 | 29.04 | 28.74 | 28.86 | 255,024 | +0.18(+0.64%) |
Dec 26, 2012 | 28.65 | 28.80 | 28.58 | 28.68 | 120,634 | +0.07(+0.23%) |
Dec 24, 2012 | 28.61 | 28.97 | 28.54 | 28.61 | 109,279 | +0.03(+0.09%) |
Dec 21, 2012 | 28.84 | 28.87 | 28.56 | 28.59 | 338,021 | -0.23(-0.81%) |
Dec 20, 2012 | 28.95 | 29.03 | 28.78 | 28.82 | 373,683 | +0.03(+0.12%) |
Dec 19, 2012 | 29.09 | 29.13 | 28.79 | 28.79 | 213,644 | -0.14(-0.49%) |
Dec 18, 2012 | 29.04 | 29.05 | 28.87 | 28.93 | 248,116 | +0.17(+0.58%) |
Dec 17, 2012 | 28.84 | 28.95 | 28.57 | 28.76 | 540,670 | -0.25(-0.87%) |
Dec 14, 2012 | 28.98 | 29.11 | 28.80 | 29.01 | 515,389 | -0.03(-0.12%) |
Dec 13, 2012 | 29.22 | 29.30 | 28.82 | 29.05 | 804,454 | -0.08(-0.26%) |
Dec 12, 2012 | 29.26 | 29.32 | 28.88 | 29.12 | 426,995 | -0.07(-0.23%) |
Dec 11, 2012 | 29.40 | 29.41 | 29.19 | 29.19 | 273,940 | -0.11(-0.37%) |
Dec 10, 2012 | 29.22 | 29.42 | 29.04 | 29.30 | 339,026 | +0.15(+0.52%) |
Dec 07, 2012 | 29.12 | 29.24 | 29.02 | 29.15 | 373,312 | -0.44(-1.47%) |
Dec 06, 2012 | 29.53 | 29.60 | 29.36 | 29.58 | 184,288 | +0.20(+0.68%) |
Dec 05, 2012 | 29.36 | 29.47 | 29.28 | 29.38 | 209,258 | +0.10(+0.34%) |
Dec 04, 2012 | 29.26 | 29.37 | 29.11 | 29.28 | 135,953 | +0.53(+1.83%) |
Nov 30, 2012 | 28.73 | 28.80 | 28.63 | 28.75 | 530,893 | +0.39(+1.39%) |
Nov 29, 2012 | 28.52 | 28.55 | 28.23 | 28.36 | 267,128 | -0.15(-0.54%) |
Nov 28, 2012 | 28.36 | 28.55 | 28.24 | 28.52 | 212,297 | +0.10(+0.37%) |
Nov 27, 2012 | 28.21 | 28.58 | 28.05 | 28.41 | 491,793 | +0.63(+2.28%) |
Nov 26, 2012 | 27.79 | 27.86 | 27.77 | 27.78 | 163,389 | -0.16(-0.58%) |
Nov 23, 2012 | 27.77 | 27.94 | 27.75 | 27.94 | 107,918 | +0.46(+1.69%) |
Nov 21, 2012 | 27.61 | 27.68 | 27.39 | 27.48 | 344,244 | -0.23(-0.85%) |
Nov 20, 2012 | 27.57 | 27.71 | 27.51 | 27.71 | 214,249 | -0.15(-0.56%) |
Nov 19, 2012 | 27.61 | 27.90 | 27.57 | 27.87 | 212,108 | +0.31(+1.12%) |
Nov 16, 2012 | 27.67 | 27.67 | 27.44 | 27.56 | 225,493 | -0.17(-0.62%) |
Nov 15, 2012 | 27.77 | 27.87 | 27.62 | 27.73 | 100,422 | -0.09(-0.33%) |
Nov 14, 2012 | 28.13 | 28.15 | 27.82 | 27.82 | 125,679 | -0.18(-0.66%) |
Nov 13, 2012 | 28.01 | 28.25 | 27.96 | 28.00 | 105,710 | -0.12(-0.43%) |
Nov 12, 2012 | 28.21 | 28.31 | 28.06 | 28.13 | 158,904 | +0.23(+0.81%) |
Nov 09, 2012 | 27.84 | 28.10 | 27.82 | 27.90 | 124,972 | -0.10(-0.34%) |
Nov 08, 2012 | 28.13 | 28.17 | 27.95 | 28.00 | 86,761 | -0.28(-1.01%) |
Nov 07, 2012 | 28.36 | 28.43 | 28.20 | 28.28 | 143,243 | -0.65(-2.24%) |
Nov 06, 2012 | 28.51 | 28.96 | 28.47 | 28.93 | 1,069,814 | +1.14(+4.11%) |
Nov 05, 2012 | 27.83 | 27.84 | 27.64 | 27.79 | 237,100 | -0.10(-0.38%) |
Nov 02, 2012 | 27.80 | 27.99 | 27.69 | 27.89 | 274,822 | -0.62(-2.19%) |
Nov 01, 2012 | 28.84 | 28.85 | 27.97 | 28.52 | 811,024 | -0.94(-3.20%) |
Oct 31, 2012 | 29.78 | 29.83 | 29.22 | 29.46 | 276,255 | -1.50(-4.85%) |
Oct 26, 2012 | 31.00 | 30.96 | 30.96 | 30.96 | 121,374 | -0.32(-1.02%) |
Oct 25, 2012 | 31.41 | 31.44 | 31.11 | 31.28 | 80,224 | +0.21(+0.67%) |
Oct 24, 2012 | 31.11 | 31.19 | 30.92 | 31.07 | 346,758 | -0.24(-0.76%) |
Oct 23, 2012 | 31.41 | 31.44 | 31.25 | 31.31 | 326,497 | -0.66(-2.06%) |
Oct 19, 2012 | 32.47 | 32.47 | 31.96 | 31.96 | 208,092 | -0.62(-1.90%) |
Oct 18, 2012 | 32.02 | 32.73 | 32.02 | 32.58 | 648,327 | +0.73(+2.29%) |
Oct 17, 2012 | 32.00 | 32.09 | 31.76 | 31.86 | 84,565 | +0.03(+0.11%) |
Oct 16, 2012 | 32.04 | 32.06 | 31.76 | 31.82 | 141,702 | +0.44(+1.41%) |
Oct 15, 2012 | 31.35 | 31.53 | 31.18 | 31.38 | 129,691 | +0.20(+0.64%) |
Oct 12, 2012 | 31.45 | 31.48 | 31.09 | 31.18 | 47,147 | -0.01(-0.04%) |
Oct 11, 2012 | 31.26 | 31.39 | 31.16 | 31.19 | 60,455 | +0.15(+0.49%) |
Oct 10, 2012 | 31.15 | 31.24 | 31.01 | 31.04 | 71,087 | +0.07(+0.23%) |
Oct 09, 2012 | 31.10 | 31.12 | 30.87 | 30.97 | 75,158 | -0.13(-0.42%) |
Oct 08, 2012 | 31.17 | 31.19 | 31.08 | 31.10 | 77,478 | -0.49(-1.54%) |
Oct 05, 2012 | 32.01 | 32.06 | 31.53 | 31.58 | 74,633 | -0.04(-0.12%) |
Oct 04, 2012 | 31.59 | 31.70 | 31.45 | 31.62 | 283,096 | +0.21(+0.65%) |
Oct 03, 2012 | 31.33 | 31.50 | 31.27 | 31.42 | 73,734 | +0.11(+0.36%) |
Oct 02, 2012 | 31.59 | 31.65 | 31.23 | 31.30 | 81,414 | +0.21(+0.67%) |
Oct 01, 2012 | 31.34 | 31.43 | 31.08 | 31.09 | 98,038 | +0.37(+1.21%) |
Sep 28, 2012 | 30.71 | 30.79 | 30.61 | 30.72 | 112,445 | -0.14(-0.45%) |
Sep 27, 2012 | 30.84 | 30.98 | 30.65 | 30.86 | 211,719 | +0.43(+1.40%) |
Sep 26, 2012 | 30.39 | 30.49 | 30.24 | 30.43 | 166,655 | +0.68(+2.29%) |
Sep 25, 2012 | 30.12 | 30.19 | 29.75 | 29.75 | 132,376 | -0.37(-1.24%) |
Sep 24, 2012 | 29.96 | 30.14 | 29.93 | 30.12 | 98,891 | -0.10(-0.32%) |
Sep 21, 2012 | 30.08 | 30.37 | 30.01 | 30.22 | 199,505 | +0.41(+1.36%) |
Sep 20, 2012 | 29.70 | 29.83 | 29.57 | 29.81 | 109,898 | +0.11(+0.37%) |
Sep 19, 2012 | 29.73 | 29.80 | 29.66 | 29.70 | 136,496 | -0.16(-0.53%) |
Sep 18, 2012 | 30.02 | 30.08 | 29.82 | 29.86 | 142,299 | -0.61(-1.99%) |
Sep 17, 2012 | 30.53 | 30.70 | 30.39 | 30.47 | 73,694 | -0.03(-0.08%) |
Sep 14, 2012 | 30.51 | 30.78 | 30.45 | 30.49 | 134,288 | -0.54(-1.73%) |
Sep 13, 2012 | 30.60 | 31.06 | 30.37 | 31.03 | 181,165 | +0.59(+1.95%) |
Sep 12, 2012 | 30.38 | 30.58 | 30.32 | 30.44 | 84,312 | +0.00(+0.01%) |
Sep 11, 2012 | 30.37 | 30.59 | 30.33 | 30.43 | 141,231 | +0.36(+1.18%) |
Sep 10, 2012 | 30.32 | 30.42 | 30.08 | 30.08 | 60,132 | -0.49(-1.60%) |
Sep 07, 2012 | 30.24 | 30.57 | 30.24 | 30.57 | 100,497 | +0.31(+1.02%) |
Sep 06, 2012 | 30.19 | 30.42 | 30.11 | 30.26 | 280,109 | +0.33(+1.10%) |
Sep 05, 2012 | 30.11 | 30.16 | 29.86 | 29.93 | 101,056 | +0.13(+0.42%) |
Sep 04, 2012 | 29.89 | 29.92 | 29.71 | 29.80 | 148,229 | -0.24(-0.79%) |
Aug 31, 2012 | 30.41 | 30.43 | 30.01 | 30.04 | 95,713 | +0.22(+0.73%) |
Aug 30, 2012 | 30.04 | 30.10 | 29.72 | 29.82 | 121,152 | -0.00(-0.01%) |
Aug 29, 2012 | 29.82 | 29.94 | 29.71 | 29.83 | 90,242 | +0.30(+1.02%) |
Aug 27, 2012 | 29.56 | 29.62 | 29.47 | 29.52 | 108,601 | -0.15(-0.49%) |
Aug 24, 2012 | 29.65 | 29.81 | 29.57 | 29.67 | 141,943 | +0.10(+0.35%) |
Aug 23, 2012 | 29.54 | 29.76 | 29.46 | 29.57 | 626,146 | -0.13(-0.42%) |
Aug 22, 2012 | 29.53 | 29.79 | 29.47 | 29.69 | 78,186 | -0.38(-1.27%) |
Aug 21, 2012 | 30.26 | 30.29 | 30.04 | 30.07 | 88,163 | +0.20(+0.66%) |
Aug 20, 2012 | 29.79 | 29.95 | 29.79 | 29.88 | 64,863 | +0.13(+0.42%) |
Aug 17, 2012 | 29.88 | 29.88 | 29.50 | 29.75 | 209,956 | -0.14(-0.46%) |
Aug 16, 2012 | 29.88 | 29.99 | 29.77 | 29.89 | 64,741 | -0.24(-0.81%) |
Aug 15, 2012 | 30.08 | 30.21 | 30.03 | 30.13 | 89,449 | -0.23(-0.74%) |
Aug 14, 2012 | 30.35 | 30.48 | 30.32 | 30.36 | 56,790 | +0.16(+0.54%) |
Aug 13, 2012 | 30.12 | 30.28 | 30.08 | 30.19 | 51,376 | +0.23(+0.78%) |
Aug 10, 2012 | 29.63 | 30.01 | 29.59 | 29.96 | 78,042 | +0.07(+0.22%) |
Aug 09, 2012 | 29.89 | 30.08 | 29.79 | 29.89 | 63,910 | -0.21(-0.71%) |
Aug 08, 2012 | 29.93 | 30.17 | 29.90 | 30.11 | 47,051 | -0.15(-0.51%) |
Aug 07, 2012 | 30.30 | 30.41 | 30.23 | 30.26 | 53,992 | +0.00(+0.00%) |
Aug 06, 2012 | 30.30 | 30.48 | 30.25 | 30.26 | 96,526 | +0.08(+0.26%) |
Aug 03, 2012 | 29.82 | 30.18 | 29.77 | 30.18 | 842,591 | +0.74(+2.52%) |
Aug 02, 2012 | 29.11 | 29.65 | 29.04 | 29.44 | 165,085 | -0.61(-2.03%) |
Aug 01, 2012 | 30.49 | 30.59 | 30.03 | 30.05 | 111,260 | -0.10(-0.32%) |
Jul 31, 2012 | 30.35 | 30.62 | 30.13 | 30.15 | 168,808 | -0.39(-1.26%) |
Jul 30, 2012 | 30.43 | 30.60 | 30.25 | 30.53 | 121,532 | -0.24(-0.79%) |
Jul 27, 2012 | 30.44 | 30.91 | 30.41 | 30.78 | 102,664 | +0.23(+0.77%) |
Jul 26, 2012 | 30.48 | 30.67 | 30.40 | 30.54 | 178,764 | +1.01(+3.43%) |
Jul 25, 2012 | 29.59 | 29.64 | 29.30 | 29.53 | 116,256 | +0.47(+1.63%) |
Jul 24, 2012 | 29.13 | 29.16 | 28.85 | 29.05 | 91,157 | -0.02(-0.06%) |
Jul 23, 2012 | 28.77 | 29.11 | 28.71 | 29.07 | 127,693 | -0.87(-2.89%) |
Jul 20, 2012 | 30.08 | 30.16 | 29.90 | 29.94 | 144,951 | -0.12(-0.40%) |
Jul 19, 2012 | 29.94 | 30.12 | 29.79 | 30.06 | 110,474 | +0.13(+0.45%) |
Jul 18, 2012 | 29.53 | 29.93 | 29.52 | 29.93 | 129,086 | +0.31(+1.06%) |
Jul 17, 2012 | 29.51 | 29.70 | 29.21 | 29.61 | 64,022 | +0.26(+0.90%) |
Jul 16, 2012 | 29.13 | 29.47 | 29.07 | 29.35 | 62,108 | +0.07(+0.24%) |
Jul 13, 2012 | 28.97 | 29.33 | 28.97 | 29.28 | 44,760 | +0.51(+1.79%) |
Jul 12, 2012 | 28.58 | 28.86 | 28.46 | 28.76 | 127,388 | -0.55(-1.88%) |
Jul 11, 2012 | 29.33 | 29.47 | 29.15 | 29.31 | 67,446 | +0.29(+0.99%) |
Jul 10, 2012 | 29.19 | 29.21 | 28.94 | 29.03 | 73,209 | +0.05(+0.19%) |
Jul 09, 2012 | 29.10 | 29.13 | 28.90 | 28.97 | 123,878 | +0.13(+0.44%) |
Jul 06, 2012 | 29.11 | 29.13 | 28.76 | 28.85 | 274,325 | -0.43(-1.46%) |
Jul 05, 2012 | 29.19 | 29.35 | 29.14 | 29.27 | 77,208 | -0.41(-1.37%) |
Jul 03, 2012 | 29.56 | 29.68 | 29.40 | 29.68 | 44,337 | -0.03(-0.08%) |
Jul 02, 2012 | 29.59 | 29.70 | 29.40 | 29.70 | 78,826 | +0.16(+0.54%) |
Jun 29, 2012 | 29.63 | 29.84 | 29.49 | 29.54 | 154,360 | +0.87(+3.02%) |
Jun 28, 2012 | 28.54 | 28.68 | 28.28 | 28.68 | 97,347 | +0.08(+0.26%) |
Jun 27, 2012 | 28.43 | 28.70 | 28.33 | 28.60 | 135,444 | -0.23(-0.78%) |
Jun 26, 2012 | 28.70 | 28.87 | 28.61 | 28.83 | 52,050 | +0.26(+0.89%) |
Jun 25, 2012 | 28.54 | 28.68 | 28.36 | 28.57 | 128,178 | -0.46(-1.57%) |
Jun 22, 2012 | 28.84 | 29.11 | 28.82 | 29.03 | 98,697 | +0.51(+1.78%) |
Jun 21, 2012 | 28.78 | 28.96 | 28.52 | 28.52 | 137,652 | -0.09(-0.31%) |
Jun 20, 2012 | 28.77 | 28.82 | 28.50 | 28.61 | 137,948 | -0.26(-0.88%) |
Jun 19, 2012 | 28.65 | 29.07 | 28.64 | 28.87 | 111,454 | +0.65(+2.30%) |
Jun 18, 2012 | 28.18 | 28.40 | 28.07 | 28.22 | 105,134 | +0.38(+1.35%) |
Jun 15, 2012 | 27.75 | 27.88 | 27.61 | 27.84 | 96,934 | -0.34(-1.20%) |
Jun 14, 2012 | 27.95 | 28.19 | 27.88 | 28.18 | 69,742 | +0.36(+1.31%) |
Jun 13, 2012 | 27.61 | 27.94 | 27.54 | 27.82 | 278,346 | +0.31(+1.11%) |
Jun 12, 2012 | 27.40 | 27.53 | 27.08 | 27.51 | 166,366 | +0.36(+1.33%) |
Jun 11, 2012 | 27.61 | 27.62 | 27.12 | 27.15 | 115,542 | -0.39(-1.41%) |
Jun 08, 2012 | 27.16 | 27.54 | 27.15 | 27.54 | 82,881 | +0.29(+1.08%) |
Jun 07, 2012 | 27.51 | 27.58 | 27.21 | 27.25 | 97,453 | -0.15(-0.55%) |
Jun 06, 2012 | 26.71 | 27.40 | 26.69 | 27.40 | 104,687 | +0.51(+1.88%) |
Jun 05, 2012 | 26.61 | 26.89 | 26.61 | 26.89 | 213,654 | -0.23(-0.85%) |
Jun 04, 2012 | 27.00 | 27.13 | 26.91 | 27.12 | 133,561 | -0.33(-1.19%) |