Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.77 | 27.97 | 27.62 | 27.81 | 707,760 | +0.16(+0.57%) |
Jun 27, 2013 | 27.66 | 27.75 | 27.50 | 27.65 | 489,349 | +0.47(+1.73%) |
Jun 26, 2013 | 26.86 | 27.20 | 26.76 | 27.18 | 856,267 | +0.31(+1.17%) |
Jun 25, 2013 | 26.83 | 26.95 | 26.62 | 26.86 | 539,443 | +0.41(+1.55%) |
Jun 24, 2013 | 26.56 | 26.64 | 26.24 | 26.45 | 518,604 | -0.92(-3.35%) |
Jun 21, 2013 | 27.25 | 27.42 | 26.86 | 27.37 | 939,927 | +0.89(+3.35%) |
Jun 20, 2013 | 26.96 | 27.07 | 26.39 | 26.48 | 1,165,782 | -1.01(-3.67%) |
Jun 19, 2013 | 27.98 | 27.98 | 27.48 | 27.49 | 553,314 | -0.17(-0.62%) |
Jun 18, 2013 | 27.83 | 27.88 | 26.92 | 27.66 | 2,413,115 | +0.20(+0.73%) |
Jun 17, 2013 | 27.60 | 27.84 | 27.31 | 27.46 | 428,047 | +0.38(+1.41%) |
Jun 14, 2013 | 27.23 | 27.38 | 27.01 | 27.08 | 604,649 | -0.87(-3.10%) |
Jun 13, 2013 | 27.48 | 27.95 | 27.44 | 27.95 | 596,966 | +0.76(+2.80%) |
Jun 12, 2013 | 27.66 | 27.66 | 27.10 | 27.19 | 474,306 | -0.29(-1.06%) |
Jun 11, 2013 | 27.43 | 27.78 | 27.36 | 27.48 | 399,593 | -0.38(-1.37%) |
Jun 10, 2013 | 27.98 | 28.01 | 27.75 | 27.86 | 643,661 | +0.13(+0.48%) |
Jun 07, 2013 | 27.13 | 27.76 | 27.04 | 27.72 | 967,470 | +0.28(+1.03%) |
Jun 06, 2013 | 27.29 | 27.44 | 26.86 | 27.44 | 1,305,330 | -0.02(-0.08%) |
Jun 05, 2013 | 27.72 | 27.78 | 27.35 | 27.46 | 514,813 | -0.70(-2.49%) |
Jun 04, 2013 | 28.21 | 28.29 | 27.98 | 28.16 | 639,716 | +0.16(+0.59%) |
Jun 03, 2013 | 27.86 | 28.04 | 27.49 | 28.00 | 828,601 | -0.04(-0.16%) |
May 31, 2013 | 28.24 | 28.45 | 28.04 | 28.04 | 1,521,662 | -0.95(-3.27%) |
May 30, 2013 | 28.97 | 29.20 | 28.89 | 28.99 | 1,487,459 | -0.04(-0.13%) |
May 29, 2013 | 28.96 | 29.09 | 28.60 | 29.03 | 782,726 | -0.87(-2.90%) |
May 28, 2013 | 29.81 | 30.19 | 29.77 | 29.90 | 562,867 | +0.49(+1.65%) |
May 24, 2013 | 29.25 | 29.50 | 29.17 | 29.41 | 668,848 | -0.63(-2.09%) |
May 23, 2013 | 29.53 | 30.08 | 29.19 | 30.04 | 1,359,445 | -0.77(-2.50%) |
May 22, 2013 | 31.26 | 31.45 | 30.75 | 30.81 | 1,416,981 | -0.46(-1.46%) |
May 21, 2013 | 31.18 | 31.35 | 31.13 | 31.26 | 861,777 | +0.09(+0.29%) |
May 20, 2013 | 31.10 | 31.28 | 31.02 | 31.17 | 504,440 | +0.26(+0.85%) |
May 17, 2013 | 30.65 | 30.94 | 30.58 | 30.91 | 1,560,145 | +0.55(+1.82%) |
May 16, 2013 | 30.60 | 30.60 | 30.34 | 30.36 | 1,025,701 | -0.51(-1.64%) |
May 15, 2013 | 30.60 | 30.89 | 30.57 | 30.87 | 1,055,781 | +0.39(+1.27%) |
May 13, 2013 | 30.60 | 30.60 | 30.24 | 30.48 | 508,769 | +0.33(+1.09%) |
May 10, 2013 | 30.06 | 30.24 | 30.00 | 30.15 | 483,003 | +0.08(+0.27%) |
May 09, 2013 | 29.90 | 30.19 | 29.82 | 30.07 | 1,087,760 | -0.24(-0.79%) |
May 08, 2013 | 30.07 | 30.43 | 30.00 | 30.31 | 431,510 | +0.16(+0.54%) |
May 07, 2013 | 30.12 | 30.25 | 30.05 | 30.14 | 797,981 | +0.22(+0.75%) |
May 06, 2013 | 30.05 | 30.05 | 29.86 | 29.92 | 981,420 | -0.12(-0.40%) |
May 03, 2013 | 29.85 | 30.06 | 29.58 | 30.04 | 790,259 | +0.46(+1.54%) |
May 02, 2013 | 29.52 | 29.68 | 29.37 | 29.58 | 407,275 | +0.33(+1.12%) |
May 01, 2013 | 29.40 | 29.49 | 29.22 | 29.25 | 478,112 | -0.59(-1.98%) |
Apr 30, 2013 | 29.73 | 29.85 | 29.61 | 29.84 | 1,742,919 | -0.54(-1.79%) |
Apr 29, 2013 | 30.19 | 30.49 | 30.16 | 30.39 | 990,154 | +0.24(+0.79%) |
Apr 26, 2013 | 30.12 | 30.26 | 30.09 | 30.15 | 1,380,624 | -0.29(-0.96%) |
Apr 25, 2013 | 30.11 | 30.63 | 30.11 | 30.44 | 1,669,568 | +0.55(+1.85%) |
Apr 24, 2013 | 29.83 | 30.11 | 29.81 | 29.89 | 1,294,836 | +0.10(+0.35%) |
Apr 23, 2013 | 29.51 | 29.81 | 29.43 | 29.78 | 1,133,770 | +0.16(+0.53%) |
Apr 22, 2013 | 29.48 | 29.69 | 29.25 | 29.63 | 697,465 | +0.02(+0.08%) |
Apr 19, 2013 | 29.25 | 29.69 | 29.23 | 29.60 | 569,040 | +0.42(+1.43%) |
Apr 18, 2013 | 29.46 | 29.53 | 29.12 | 29.19 | 511,240 | -0.29(-0.99%) |
Apr 17, 2013 | 29.68 | 29.71 | 29.28 | 29.48 | 552,557 | +0.01(+0.05%) |
Apr 16, 2013 | 29.52 | 29.58 | 29.33 | 29.46 | 496,575 | +0.43(+1.47%) |
Apr 15, 2013 | 29.49 | 29.57 | 29.01 | 29.04 | 623,159 | -0.70(-2.36%) |
Apr 12, 2013 | 29.69 | 29.74 | 29.49 | 29.74 | 593,371 | -0.10(-0.33%) |
Apr 11, 2013 | 29.45 | 29.97 | 29.40 | 29.84 | 1,397,551 | +0.75(+2.59%) |
Apr 10, 2013 | 28.92 | 29.19 | 28.92 | 29.08 | 617,893 | +0.28(+0.96%) |
Apr 09, 2013 | 28.60 | 28.95 | 28.54 | 28.81 | 841,603 | -0.45(-1.53%) |
Apr 08, 2013 | 28.93 | 29.33 | 28.84 | 29.25 | 706,662 | +0.44(+1.53%) |
Apr 05, 2013 | 28.54 | 28.93 | 28.37 | 28.81 | 1,203,107 | -0.46(-1.56%) |
Apr 04, 2013 | 29.13 | 29.30 | 29.07 | 29.27 | 880,580 | +1.50(+5.40%) |
Apr 03, 2013 | 28.22 | 28.25 | 27.72 | 27.77 | 440,968 | +0.43(+1.58%) |
Apr 02, 2013 | 27.32 | 27.60 | 27.15 | 27.34 | 718,235 | -0.28(-1.00%) |
Apr 01, 2013 | 27.67 | 27.68 | 27.42 | 27.61 | 1,066,946 | -0.95(-3.32%) |
Mar 28, 2013 | 28.59 | 28.66 | 28.50 | 28.56 | 656,566 | -0.40(-1.37%) |
Mar 27, 2013 | 28.71 | 28.99 | 28.64 | 28.96 | 397,857 | +0.14(+0.49%) |
Mar 26, 2013 | 28.81 | 28.81 | 28.66 | 28.81 | 245,551 | +0.04(+0.13%) |
Mar 25, 2013 | 29.01 | 29.10 | 28.66 | 28.78 | 314,506 | -0.37(-1.28%) |
Mar 22, 2013 | 29.15 | 29.25 | 29.11 | 29.15 | 449,593 | +0.00(+0.00%) |
Mar 21, 2013 | 29.47 | 29.48 | 29.11 | 29.15 | 443,570 | -0.68(-2.28%) |
Mar 20, 2013 | 29.62 | 29.86 | 29.58 | 29.83 | 507,255 | +0.33(+1.11%) |
Mar 19, 2013 | 29.49 | 29.63 | 29.31 | 29.50 | 461,144 | +0.25(+0.84%) |
Mar 18, 2013 | 29.35 | 29.48 | 29.22 | 29.25 | 898,743 | -0.23(-0.78%) |
Mar 15, 2013 | 29.41 | 29.57 | 29.36 | 29.49 | 581,950 | +0.37(+1.26%) |
Mar 14, 2013 | 29.01 | 29.13 | 28.92 | 29.12 | 607,819 | -0.07(-0.23%) |
Mar 13, 2013 | 29.10 | 29.34 | 28.98 | 29.19 | 437,007 | +0.36(+1.24%) |
Mar 12, 2013 | 28.91 | 28.95 | 28.73 | 28.83 | 450,091 | -0.40(-1.35%) |
Mar 11, 2013 | 29.13 | 29.22 | 28.96 | 29.22 | 471,570 | +0.34(+1.16%) |
Mar 08, 2013 | 28.64 | 28.93 | 28.53 | 28.89 | 598,202 | +0.41(+1.44%) |
Mar 07, 2013 | 28.61 | 28.66 | 28.46 | 28.48 | 513,792 | -0.14(-0.50%) |
Mar 06, 2013 | 28.52 | 28.76 | 28.49 | 28.62 | 617,531 | +0.34(+1.19%) |
Mar 05, 2013 | 28.06 | 28.34 | 28.06 | 28.28 | 361,097 | +0.36(+1.28%) |
Mar 04, 2013 | 27.93 | 27.93 | 27.72 | 27.93 | 316,645 | -0.14(-0.51%) |
Mar 01, 2013 | 27.87 | 28.12 | 27.76 | 28.07 | 445,770 | +0.12(+0.43%) |
Feb 28, 2013 | 27.78 | 28.09 | 27.63 | 27.95 | 766,926 | +0.44(+1.60%) |
Feb 27, 2013 | 27.15 | 27.57 | 27.08 | 27.51 | 494,910 | -0.10(-0.38%) |
Feb 26, 2013 | 27.60 | 27.63 | 27.26 | 27.61 | 906,989 | +0.31(+1.15%) |
Feb 25, 2013 | 27.99 | 28.09 | 27.25 | 27.30 | 1,584,039 | -0.74(-2.64%) |
Feb 22, 2013 | 27.88 | 28.04 | 27.81 | 28.04 | 721,768 | +0.53(+1.93%) |
Feb 21, 2013 | 27.69 | 27.77 | 27.23 | 27.51 | 1,106,814 | -0.30(-1.07%) |
Feb 20, 2013 | 28.14 | 28.23 | 27.77 | 27.81 | 706,617 | -0.34(-1.19%) |
Feb 19, 2013 | 28.13 | 28.22 | 28.01 | 28.14 | 592,919 | +0.10(+0.37%) |
Feb 15, 2013 | 28.07 | 28.23 | 27.97 | 28.04 | 820,799 | +0.05(+0.19%) |
Feb 14, 2013 | 27.95 | 28.04 | 27.90 | 27.98 | 465,220 | -0.37(-1.29%) |
Feb 13, 2013 | 28.40 | 28.51 | 28.27 | 28.35 | 885,656 | +0.10(+0.34%) |
Feb 12, 2013 | 28.28 | 28.36 | 28.13 | 28.25 | 1,116,997 | -0.48(-1.66%) |
Feb 11, 2013 | 28.52 | 28.82 | 28.48 | 28.73 | 1,006,104 | +0.45(+1.58%) |
Feb 08, 2013 | 28.23 | 28.42 | 28.23 | 28.28 | 710,537 | -0.32(-1.12%) |
Feb 07, 2013 | 28.72 | 28.74 | 28.26 | 28.60 | 662,883 | +0.05(+0.18%) |
Feb 06, 2013 | 28.19 | 28.55 | 28.18 | 28.55 | 761,438 | +0.21(+0.74%) |
Feb 04, 2013 | 28.60 | 28.61 | 28.29 | 28.34 | 566,713 | -0.49(-1.68%) |
Feb 01, 2013 | 28.37 | 28.86 | 28.37 | 28.83 | 885,901 | +0.69(+2.47%) |
Jan 31, 2013 | 28.29 | 28.38 | 28.00 | 28.13 | 468,551 | -0.31(-1.08%) |
Jan 30, 2013 | 28.56 | 28.67 | 28.40 | 28.44 | 737,191 | +0.07(+0.24%) |
Jan 29, 2013 | 28.22 | 28.45 | 28.11 | 28.37 | 732,502 | +0.46(+1.66%) |
Jan 28, 2013 | 28.03 | 28.07 | 27.81 | 27.91 | 592,756 | -0.42(-1.48%) |
Jan 25, 2013 | 28.54 | 28.63 | 28.25 | 28.33 | 538,750 | +0.02(+0.08%) |
Jan 24, 2013 | 28.25 | 28.53 | 28.08 | 28.31 | 1,243,237 | +0.49(+1.77%) |
Jan 23, 2013 | 27.95 | 27.96 | 27.75 | 27.81 | 1,053,148 | -0.03(-0.11%) |
Jan 22, 2013 | 27.84 | 27.92 | 27.53 | 27.84 | 1,092,616 | -0.88(-3.07%) |
Jan 18, 2013 | 28.73 | 28.82 | 28.56 | 28.72 | 1,071,672 | -0.04(-0.16%) |
Jan 17, 2013 | 28.46 | 28.93 | 28.37 | 28.77 | 1,695,878 | +0.59(+2.09%) |
Jan 16, 2013 | 27.72 | 28.28 | 27.72 | 28.18 | 1,793,471 | -0.28(-1.00%) |
Jan 15, 2013 | 28.28 | 28.53 | 28.19 | 28.46 | 1,047,530 | -0.26(-0.91%) |
Jan 14, 2013 | 28.50 | 28.84 | 27.97 | 28.72 | 958,898 | +0.24(+0.84%) |
Jan 11, 2013 | 28.50 | 28.57 | 28.43 | 28.48 | 585,560 | -0.01(-0.03%) |
Jan 10, 2013 | 28.39 | 28.49 | 28.28 | 28.49 | 640,227 | +0.61(+2.20%) |
Jan 09, 2013 | 27.84 | 27.94 | 27.78 | 27.88 | 893,981 | +0.72(+2.67%) |
Jan 08, 2013 | 27.38 | 27.42 | 27.01 | 27.16 | 1,417,968 | -0.58(-2.10%) |
Jan 07, 2013 | 27.48 | 27.87 | 27.36 | 27.74 | 2,051,283 | -0.44(-1.56%) |
Jan 04, 2013 | 27.86 | 28.21 | 27.85 | 28.18 | 2,501,734 | -0.10(-0.37%) |
Jan 03, 2013 | 28.34 | 28.59 | 28.22 | 28.28 | 1,412,624 | -0.35(-1.23%) |
Jan 02, 2013 | 28.57 | 28.66 | 27.56 | 28.63 | 1,639,172 | +1.07(+3.90%) |
Dec 31, 2012 | 27.13 | 27.62 | 27.13 | 27.56 | 463,416 | +0.37(+1.37%) |
Dec 28, 2012 | 27.15 | 27.35 | 27.11 | 27.19 | 457,963 | -0.16(-0.57%) |
Dec 27, 2012 | 27.19 | 27.39 | 27.04 | 27.34 | 1,357,515 | +0.37(+1.38%) |
Dec 26, 2012 | 26.98 | 27.06 | 26.91 | 26.97 | 351,872 | -0.06(-0.22%) |
Dec 24, 2012 | 27.01 | 27.07 | 26.96 | 27.03 | 216,010 | +0.10(+0.36%) |
Dec 21, 2012 | 26.73 | 26.96 | 26.68 | 26.93 | 444,376 | -0.25(-0.93%) |
Dec 20, 2012 | 26.86 | 27.19 | 26.84 | 27.19 | 1,681,850 | +0.24(+0.89%) |
Dec 19, 2012 | 27.16 | 27.27 | 26.89 | 26.95 | 1,950,094 | +0.89(+3.41%) |
Dec 18, 2012 | 25.80 | 26.08 | 25.75 | 26.06 | 587,577 | +0.71(+2.80%) |
Dec 17, 2012 | 25.13 | 25.35 | 25.13 | 25.35 | 327,384 | +0.18(+0.71%) |
Dec 14, 2012 | 25.13 | 25.27 | 25.12 | 25.17 | 274,324 | +0.06(+0.24%) |
Dec 13, 2012 | 25.14 | 25.20 | 25.03 | 25.11 | 377,936 | +0.05(+0.21%) |
Dec 12, 2012 | 24.83 | 25.14 | 24.83 | 25.06 | 895,878 | +0.39(+1.57%) |
Dec 11, 2012 | 24.60 | 24.79 | 24.30 | 24.67 | 1,252,135 | -0.08(-0.33%) |
Dec 10, 2012 | 24.81 | 24.86 | 24.66 | 24.75 | 587,689 | -0.31(-1.25%) |
Dec 07, 2012 | 24.97 | 25.07 | 24.93 | 25.07 | 332,682 | +0.23(+0.93%) |
Dec 06, 2012 | 24.78 | 24.83 | 24.72 | 24.83 | 272,801 | +0.29(+1.19%) |
Dec 05, 2012 | 24.49 | 24.68 | 24.43 | 24.54 | 318,916 | -0.17(-0.69%) |
Dec 04, 2012 | 24.73 | 24.80 | 24.66 | 24.72 | 393,586 | -0.14(-0.57%) |
Nov 30, 2012 | 24.77 | 24.91 | 24.71 | 24.86 | 352,314 | -0.22(-0.86%) |
Nov 29, 2012 | 24.83 | 25.09 | 24.70 | 25.07 | 649,458 | +0.64(+2.63%) |
Nov 28, 2012 | 24.12 | 24.47 | 24.02 | 24.43 | 603,931 | -0.12(-0.49%) |
Nov 27, 2012 | 24.66 | 24.69 | 24.49 | 24.55 | 404,603 | -0.47(-1.88%) |
Nov 26, 2012 | 24.96 | 25.08 | 24.86 | 25.02 | 486,873 | -0.04(-0.18%) |
Nov 23, 2012 | 25.01 | 25.09 | 24.89 | 25.07 | 911,620 | +0.67(+2.75%) |
Nov 21, 2012 | 24.30 | 24.45 | 24.27 | 24.39 | 508,949 | +0.71(+2.99%) |
Nov 20, 2012 | 23.69 | 23.73 | 23.56 | 23.69 | 570,012 | -0.37(-1.55%) |
Nov 19, 2012 | 23.95 | 24.16 | 23.95 | 24.06 | 720,751 | +0.21(+0.88%) |
Nov 16, 2012 | 23.93 | 23.98 | 23.59 | 23.85 | 1,283,621 | +0.78(+3.36%) |
Nov 15, 2012 | 22.75 | 23.10 | 22.69 | 23.07 | 1,511,203 | +1.16(+5.28%) |
Nov 14, 2012 | 22.14 | 22.26 | 21.84 | 21.92 | 1,639,782 | -0.14(-0.64%) |
Nov 13, 2012 | 22.05 | 22.24 | 22.03 | 22.06 | 742,152 | -0.01(-0.03%) |
Nov 12, 2012 | 22.23 | 22.27 | 22.07 | 22.07 | 426,116 | -0.29(-1.30%) |
Nov 09, 2012 | 22.24 | 22.51 | 22.24 | 22.36 | 607,255 | +0.10(+0.44%) |
Nov 08, 2012 | 22.37 | 22.48 | 22.24 | 22.26 | 1,072,612 | -0.44(-1.94%) |
Nov 07, 2012 | 22.95 | 22.95 | 22.57 | 22.70 | 469,956 | -0.37(-1.62%) |
Nov 06, 2012 | 23.10 | 23.19 | 23.01 | 23.07 | 253,356 | -0.14(-0.61%) |
Nov 05, 2012 | 23.04 | 23.21 | 23.01 | 23.21 | 349,089 | +0.47(+2.07%) |
Nov 02, 2012 | 23.00 | 23.01 | 22.73 | 22.74 | 386,108 | +0.09(+0.40%) |
Nov 01, 2012 | 22.38 | 22.73 | 22.32 | 22.66 | 838,834 | +0.14(+0.63%) |
Oct 31, 2012 | 22.54 | 22.62 | 22.39 | 22.51 | 1,118,773 | -1.06(-4.50%) |
Oct 26, 2012 | 23.60 | 23.57 | 23.57 | 23.57 | 378,185 | -0.63(-2.62%) |
Oct 25, 2012 | 24.18 | 24.27 | 24.01 | 24.21 | 639,270 | +0.46(+1.95%) |
Oct 24, 2012 | 24.00 | 24.07 | 23.68 | 23.74 | 932,720 | -0.25(-1.06%) |
Oct 23, 2012 | 24.04 | 24.07 | 23.81 | 24.00 | 1,256,359 | +0.20(+0.85%) |
Oct 19, 2012 | 24.09 | 24.09 | 23.68 | 23.80 | 506,681 | -0.15(-0.62%) |
Oct 18, 2012 | 23.92 | 24.02 | 23.87 | 23.95 | 435,239 | +0.49(+2.07%) |
Oct 17, 2012 | 23.51 | 23.51 | 23.38 | 23.46 | 326,012 | +0.00(+0.00%) |
Oct 16, 2012 | 23.24 | 23.46 | 23.24 | 23.46 | 414,047 | +0.29(+1.26%) |
Oct 15, 2012 | 23.13 | 23.17 | 22.96 | 23.17 | 643,935 | +0.85(+3.81%) |
Oct 12, 2012 | 22.61 | 22.61 | 22.30 | 22.32 | 350,411 | -0.05(-0.23%) |
Oct 11, 2012 | 22.28 | 22.47 | 22.28 | 22.37 | 641,722 | +0.27(+1.22%) |
Oct 10, 2012 | 22.27 | 22.28 | 22.07 | 22.10 | 518,220 | -0.16(-0.74%) |
Oct 09, 2012 | 22.42 | 22.49 | 22.23 | 22.27 | 569,736 | -0.52(-2.26%) |
Oct 08, 2012 | 22.71 | 22.83 | 22.69 | 22.78 | 233,427 | -0.04(-0.16%) |
Oct 05, 2012 | 23.21 | 23.24 | 22.77 | 22.82 | 392,888 | -0.47(-2.02%) |
Oct 04, 2012 | 23.21 | 23.33 | 23.09 | 23.29 | 433,548 | +0.62(+2.73%) |
Oct 03, 2012 | 22.79 | 22.79 | 22.58 | 22.67 | 456,500 | -0.16(-0.69%) |
Oct 02, 2012 | 22.86 | 22.97 | 22.68 | 22.83 | 673,789 | -0.01(-0.03%) |
Oct 01, 2012 | 23.01 | 23.10 | 22.83 | 22.83 | 1,074,142 | -0.23(-1.00%) |
Sep 28, 2012 | 23.08 | 23.12 | 22.96 | 23.07 | 1,185,843 | -0.72(-3.01%) |
Sep 27, 2012 | 23.69 | 23.84 | 23.59 | 23.78 | 764,808 | +0.29(+1.24%) |
Sep 26, 2012 | 23.59 | 23.70 | 23.27 | 23.49 | 1,325,019 | -0.57(-2.36%) |
Sep 25, 2012 | 24.33 | 24.38 | 24.05 | 24.06 | 552,756 | -0.37(-1.53%) |
Sep 24, 2012 | 24.37 | 24.53 | 24.25 | 24.43 | 329,120 | -0.46(-1.83%) |
Sep 21, 2012 | 24.97 | 25.01 | 24.87 | 24.89 | 352,331 | -0.10(-0.42%) |
Sep 20, 2012 | 25.04 | 25.11 | 24.97 | 24.99 | 188,333 | -0.32(-1.27%) |
Sep 19, 2012 | 25.17 | 25.42 | 25.17 | 25.31 | 318,544 | +0.43(+1.74%) |
Sep 18, 2012 | 24.80 | 24.95 | 24.72 | 24.88 | 970,477 | -0.43(-1.68%) |
Sep 17, 2012 | 25.83 | 25.83 | 25.25 | 25.30 | 645,903 | -0.60(-2.31%) |
Sep 14, 2012 | 25.81 | 25.98 | 25.80 | 25.90 | 421,208 | +0.27(+1.05%) |
Sep 13, 2012 | 25.12 | 25.64 | 25.01 | 25.63 | 740,050 | +0.51(+2.02%) |
Sep 12, 2012 | 25.19 | 25.23 | 25.04 | 25.13 | 371,356 | +0.37(+1.51%) |
Sep 11, 2012 | 24.77 | 24.86 | 24.74 | 24.75 | 692,444 | +0.12(+0.49%) |
Sep 10, 2012 | 24.70 | 24.77 | 24.61 | 24.63 | 761,794 | -0.08(-0.33%) |
Sep 07, 2012 | 24.46 | 24.78 | 24.46 | 24.72 | 599,829 | +0.66(+2.73%) |
Sep 06, 2012 | 23.69 | 24.07 | 23.65 | 24.06 | 355,028 | +0.57(+2.45%) |
Sep 05, 2012 | 23.39 | 23.54 | 23.31 | 23.48 | 543,501 | -0.12(-0.51%) |
Sep 04, 2012 | 23.54 | 23.71 | 23.42 | 23.60 | 742,512 | -0.20(-0.85%) |
Aug 31, 2012 | 23.70 | 23.90 | 23.57 | 23.80 | 503,817 | -0.10(-0.41%) |
Aug 30, 2012 | 23.98 | 24.01 | 23.86 | 23.90 | 226,521 | -0.43(-1.75%) |
Aug 29, 2012 | 24.35 | 24.37 | 24.27 | 24.33 | 155,758 | -0.31(-1.24%) |
Aug 27, 2012 | 24.85 | 24.85 | 24.63 | 24.63 | 250,178 | -0.25(-0.99%) |
Aug 24, 2012 | 24.72 | 24.93 | 24.63 | 24.88 | 228,036 | +0.12(+0.48%) |
Aug 23, 2012 | 24.89 | 24.89 | 24.66 | 24.76 | 1,072,758 | -0.14(-0.57%) |
Aug 22, 2012 | 24.79 | 24.96 | 24.71 | 24.90 | 415,685 | +0.01(+0.03%) |
Aug 21, 2012 | 25.07 | 25.20 | 24.84 | 24.89 | 910,523 | +0.09(+0.36%) |
Aug 20, 2012 | 24.87 | 24.90 | 24.75 | 24.80 | 205,977 | -0.07(-0.27%) |
Aug 17, 2012 | 24.93 | 24.93 | 24.82 | 24.87 | 377,470 | +0.38(+1.55%) |
Aug 16, 2012 | 24.16 | 24.53 | 24.14 | 24.49 | 406,850 | +0.55(+2.31%) |
Aug 15, 2012 | 23.89 | 24.03 | 23.85 | 23.94 | 333,680 | +0.11(+0.47%) |
Aug 14, 2012 | 23.99 | 24.03 | 23.80 | 23.83 | 194,498 | -0.16(-0.68%) |
Aug 13, 2012 | 24.10 | 24.12 | 23.89 | 23.99 | 131,013 | +0.06(+0.25%) |
Aug 10, 2012 | 23.70 | 23.95 | 23.65 | 23.93 | 284,465 | -0.28(-1.14%) |
Aug 09, 2012 | 24.27 | 24.31 | 24.18 | 24.21 | 181,566 | +0.09(+0.37%) |
Aug 08, 2012 | 24.01 | 24.19 | 24.00 | 24.12 | 307,483 | +0.05(+0.22%) |
Aug 07, 2012 | 23.96 | 24.18 | 23.96 | 24.07 | 437,769 | +0.38(+1.61%) |
Aug 06, 2012 | 23.57 | 23.78 | 23.57 | 23.69 | 341,246 | +0.30(+1.28%) |
Aug 03, 2012 | 23.11 | 23.45 | 23.01 | 23.39 | 1,090,966 | +0.78(+3.43%) |
Aug 02, 2012 | 22.52 | 22.75 | 22.29 | 22.61 | 918,719 | +0.06(+0.26%) |
Aug 01, 2012 | 23.08 | 23.15 | 21.27 | 22.55 | 8,610,013 | -0.96(-4.10%) |
Jul 31, 2012 | 23.98 | 24.00 | 23.50 | 23.51 | 581,554 | -0.39(-1.62%) |
Jul 30, 2012 | 23.78 | 23.94 | 23.76 | 23.90 | 500,887 | -0.28(-1.17%) |
Jul 27, 2012 | 23.71 | 24.26 | 23.55 | 24.19 | 578,851 | +0.93(+3.98%) |
Jul 26, 2012 | 23.06 | 23.30 | 22.99 | 23.26 | 327,882 | +0.54(+2.40%) |
Jul 25, 2012 | 22.84 | 22.86 | 22.61 | 22.71 | 203,867 | -0.04(-0.16%) |
Jul 24, 2012 | 23.05 | 23.06 | 22.65 | 22.75 | 399,764 | -0.43(-1.87%) |
Jul 23, 2012 | 23.12 | 23.21 | 22.98 | 23.18 | 213,802 | -0.21(-0.89%) |
Jul 20, 2012 | 23.55 | 23.60 | 23.38 | 23.39 | 216,996 | -0.49(-2.03%) |
Jul 19, 2012 | 23.86 | 23.94 | 23.81 | 23.88 | 176,336 | +0.25(+1.07%) |
Jul 18, 2012 | 23.45 | 23.72 | 23.41 | 23.63 | 354,452 | +0.20(+0.86%) |
Jul 17, 2012 | 23.40 | 23.51 | 23.20 | 23.42 | 397,233 | -0.15(-0.63%) |
Jul 16, 2012 | 23.47 | 23.66 | 23.44 | 23.57 | 154,880 | -0.09(-0.38%) |
Jul 13, 2012 | 23.33 | 23.69 | 23.30 | 23.66 | 277,354 | +0.22(+0.96%) |
Jul 12, 2012 | 23.57 | 23.68 | 23.30 | 23.44 | 816,444 | -0.77(-3.18%) |
Jul 11, 2012 | 24.22 | 24.28 | 24.02 | 24.21 | 319,915 | +0.10(+0.43%) |
Jul 10, 2012 | 24.41 | 24.46 | 24.04 | 24.10 | 276,125 | -0.52(-2.09%) |
Jul 09, 2012 | 24.59 | 24.64 | 24.41 | 24.62 | 317,022 | -0.57(-2.28%) |
Jul 06, 2012 | 25.21 | 25.26 | 25.05 | 25.19 | 342,032 | -0.28(-1.08%) |
Jul 05, 2012 | 25.52 | 25.62 | 25.39 | 25.47 | 483,399 | -0.37(-1.44%) |
Jul 03, 2012 | 25.72 | 25.87 | 25.57 | 25.84 | 185,031 | +0.26(+1.02%) |