Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.30 | 33.57 | 33.09 | 33.57 | 698,433 | +0.19(+0.57%) |
Apr 29, 2013 | 33.07 | 33.45 | 33.05 | 33.38 | 583,119 | +0.32(+0.96%) |
Apr 26, 2013 | 33.27 | 33.55 | 32.97 | 33.07 | 854,931 | -0.31(-0.93%) |
Apr 25, 2013 | 33.42 | 33.71 | 33.31 | 33.38 | 467,010 | -0.05(-0.14%) |
Apr 24, 2013 | 33.51 | 33.56 | 33.35 | 33.42 | 555,829 | -0.05(-0.14%) |
Apr 23, 2013 | 33.30 | 33.55 | 33.21 | 33.47 | 634,185 | +0.18(+0.55%) |
Apr 22, 2013 | 33.35 | 33.35 | 33.00 | 33.29 | 601,349 | -0.05(-0.14%) |
Apr 19, 2013 | 32.50 | 33.35 | 31.95 | 33.33 | 1,964,859 | +0.82(+2.54%) |
Apr 18, 2013 | 32.44 | 32.78 | 32.38 | 32.51 | 662,389 | +0.01(+0.02%) |
Apr 17, 2013 | 32.35 | 32.62 | 32.21 | 32.50 | 947,026 | -0.15(-0.46%) |
Apr 16, 2013 | 32.23 | 32.65 | 31.84 | 32.65 | 646,510 | +0.68(+2.13%) |
Apr 15, 2013 | 32.55 | 32.68 | 31.94 | 31.97 | 800,112 | -0.78(-2.38%) |
Apr 12, 2013 | 32.73 | 32.90 | 32.57 | 32.75 | 395,103 | -0.13(-0.39%) |
Apr 11, 2013 | 32.80 | 32.89 | 32.57 | 32.88 | 387,079 | +0.02(+0.05%) |
Apr 10, 2013 | 32.51 | 32.94 | 32.50 | 32.86 | 427,489 | +0.37(+1.14%) |
Apr 09, 2013 | 32.44 | 32.56 | 32.29 | 32.49 | 767,182 | +0.08(+0.23%) |
Apr 08, 2013 | 31.82 | 32.42 | 31.75 | 32.42 | 383,253 | +0.54(+1.71%) |
Apr 05, 2013 | 31.51 | 31.87 | 31.43 | 31.87 | 385,975 | +0.09(+0.29%) |
Apr 04, 2013 | 31.58 | 31.78 | 31.52 | 31.78 | 443,493 | +0.28(+0.89%) |
Apr 03, 2013 | 32.10 | 32.22 | 31.44 | 31.50 | 608,961 | -0.49(-1.54%) |
Apr 02, 2013 | 31.99 | 32.27 | 31.88 | 31.99 | 661,826 | +0.00(+0.00%) |
Apr 01, 2013 | 32.30 | 32.30 | 31.66 | 31.99 | 678,182 | -0.31(-0.96%) |
Mar 28, 2013 | 31.81 | 32.32 | 31.72 | 32.30 | 817,294 | +0.45(+1.43%) |
Mar 27, 2013 | 31.62 | 31.92 | 31.55 | 31.85 | 511,334 | -0.01(-0.02%) |
Mar 26, 2013 | 31.63 | 31.86 | 31.58 | 31.86 | 958,177 | +0.31(+0.98%) |
Mar 25, 2013 | 31.66 | 31.80 | 31.47 | 31.55 | 436,238 | -0.04(-0.12%) |
Mar 22, 2013 | 31.46 | 31.71 | 31.40 | 31.58 | 415,414 | +0.17(+0.53%) |
Mar 21, 2013 | 31.31 | 31.60 | 31.31 | 31.42 | 604,732 | -0.09(-0.29%) |
Mar 20, 2013 | 31.25 | 31.58 | 31.25 | 31.51 | 469,394 | +0.31(+0.99%) |
Mar 19, 2013 | 31.03 | 31.21 | 30.99 | 31.20 | 839,929 | +0.23(+0.76%) |
Mar 18, 2013 | 31.00 | 31.17 | 30.89 | 30.96 | 742,687 | -0.26(-0.85%) |
Mar 15, 2013 | 31.12 | 31.29 | 30.95 | 31.23 | 841,456 | +0.12(+0.39%) |
Mar 14, 2013 | 31.08 | 31.22 | 30.92 | 31.11 | 608,015 | -0.03(-0.10%) |
Mar 13, 2013 | 31.07 | 31.21 | 30.97 | 31.14 | 601,708 | +0.10(+0.32%) |
Mar 12, 2013 | 31.35 | 31.40 | 30.97 | 31.04 | 1,211,224 | -0.31(-0.99%) |
Mar 11, 2013 | 30.87 | 31.35 | 30.78 | 31.35 | 768,606 | +0.44(+1.42%) |
Mar 08, 2013 | 30.71 | 30.96 | 30.59 | 30.91 | 831,464 | +0.28(+0.91%) |
Mar 07, 2013 | 30.47 | 30.76 | 30.40 | 30.63 | 583,274 | +0.12(+0.40%) |
Mar 06, 2013 | 30.34 | 30.65 | 30.14 | 30.51 | 877,745 | +0.16(+0.52%) |
Mar 05, 2013 | 29.96 | 30.45 | 29.94 | 30.35 | 1,025,759 | +0.48(+1.60%) |
Mar 04, 2013 | 29.34 | 30.02 | 29.32 | 29.87 | 1,211,802 | +0.47(+1.60%) |
Mar 01, 2013 | 28.83 | 29.40 | 28.60 | 29.40 | 1,053,576 | +0.52(+1.81%) |
Feb 28, 2013 | 28.94 | 29.08 | 28.88 | 28.88 | 720,429 | +0.11(+0.39%) |
Feb 27, 2013 | 28.30 | 28.90 | 28.12 | 28.77 | 491,246 | +0.39(+1.37%) |
Feb 26, 2013 | 28.40 | 28.48 | 28.24 | 28.38 | 430,080 | +0.09(+0.32%) |
Feb 25, 2013 | 28.55 | 28.81 | 28.29 | 28.29 | 645,469 | -0.19(-0.66%) |
Feb 22, 2013 | 28.39 | 28.54 | 28.29 | 28.48 | 461,728 | +0.21(+0.74%) |
Feb 21, 2013 | 28.29 | 28.36 | 28.14 | 28.27 | 371,587 | -0.08(-0.29%) |
Feb 20, 2013 | 28.52 | 28.68 | 28.33 | 28.35 | 666,582 | -0.19(-0.68%) |
Feb 19, 2013 | 28.45 | 28.58 | 28.42 | 28.54 | 858,603 | +0.13(+0.45%) |
Feb 15, 2013 | 28.37 | 28.45 | 28.29 | 28.42 | 452,939 | +0.04(+0.13%) |
Feb 14, 2013 | 28.51 | 28.63 | 28.36 | 28.38 | 307,287 | -0.19(-0.66%) |
Feb 13, 2013 | 28.53 | 28.60 | 28.44 | 28.57 | 349,805 | +0.07(+0.24%) |
Feb 12, 2013 | 28.42 | 28.52 | 28.35 | 28.50 | 582,550 | +0.11(+0.40%) |
Feb 11, 2013 | 28.33 | 28.51 | 28.27 | 28.39 | 430,297 | +0.05(+0.16%) |
Feb 08, 2013 | 28.39 | 28.57 | 28.32 | 28.34 | 578,304 | +0.05(+0.19%) |
Feb 07, 2013 | 28.26 | 28.44 | 27.91 | 28.29 | 645,716 | +0.11(+0.40%) |
Feb 06, 2013 | 28.02 | 28.28 | 28.00 | 28.18 | 850,211 | +0.02(+0.08%) |
Feb 04, 2013 | 28.12 | 28.45 | 28.12 | 28.15 | 674,408 | -0.08(-0.29%) |
Feb 01, 2013 | 28.12 | 28.30 | 28.06 | 28.24 | 504,396 | +0.22(+0.80%) |
Jan 31, 2013 | 28.00 | 28.15 | 27.90 | 28.01 | 540,637 | +0.08(+0.30%) |
Jan 30, 2013 | 28.09 | 28.26 | 27.82 | 27.93 | 898,412 | -0.24(-0.85%) |
Jan 29, 2013 | 27.95 | 28.17 | 27.82 | 28.17 | 550,132 | +0.19(+0.70%) |
Jan 28, 2013 | 27.83 | 28.08 | 27.81 | 27.97 | 911,354 | +0.16(+0.57%) |
Jan 25, 2013 | 27.78 | 28.03 | 27.61 | 27.82 | 731,825 | +0.07(+0.27%) |
Jan 24, 2013 | 27.95 | 28.05 | 27.68 | 27.74 | 727,674 | -0.16(-0.56%) |
Jan 23, 2013 | 27.99 | 28.04 | 27.77 | 27.90 | 770,049 | -0.17(-0.61%) |
Jan 22, 2013 | 27.66 | 28.17 | 27.66 | 28.07 | 569,586 | +0.34(+1.24%) |
Jan 18, 2013 | 27.32 | 27.74 | 27.31 | 27.73 | 1,404,928 | +0.44(+1.62%) |
Jan 17, 2013 | 27.15 | 27.34 | 27.08 | 27.28 | 626,812 | +0.20(+0.75%) |
Jan 16, 2013 | 26.99 | 27.19 | 26.81 | 27.08 | 548,068 | +0.04(+0.14%) |
Jan 15, 2013 | 26.74 | 27.08 | 26.63 | 27.04 | 427,073 | +0.24(+0.90%) |
Jan 14, 2013 | 26.53 | 27.12 | 26.53 | 26.80 | 621,191 | +0.16(+0.62%) |
Jan 11, 2013 | 26.88 | 26.89 | 26.55 | 26.64 | 516,065 | -0.13(-0.48%) |
Jan 10, 2013 | 26.70 | 26.96 | 26.60 | 26.77 | 666,019 | +0.20(+0.76%) |
Jan 09, 2013 | 26.44 | 26.62 | 26.29 | 26.56 | 497,093 | +0.19(+0.71%) |
Jan 08, 2013 | 26.27 | 26.47 | 26.14 | 26.38 | 480,960 | +0.05(+0.20%) |
Jan 07, 2013 | 26.83 | 26.88 | 26.28 | 26.32 | 565,731 | -0.62(-2.31%) |
Jan 04, 2013 | 26.72 | 27.01 | 26.59 | 26.95 | 545,215 | +0.26(+0.98%) |
Jan 03, 2013 | 26.78 | 26.98 | 26.59 | 26.68 | 437,806 | -0.13(-0.50%) |
Jan 02, 2013 | 26.72 | 26.87 | 26.31 | 26.82 | 490,111 | +0.51(+1.94%) |
Dec 31, 2012 | 25.90 | 26.44 | 25.71 | 26.31 | 438,704 | +0.34(+1.33%) |
Dec 28, 2012 | 26.06 | 26.39 | 25.95 | 25.96 | 402,076 | -0.24(-0.92%) |
Dec 27, 2012 | 26.28 | 26.41 | 25.76 | 26.20 | 554,910 | -0.14(-0.54%) |
Dec 26, 2012 | 26.81 | 26.81 | 26.32 | 26.35 | 381,315 | -0.48(-1.79%) |
Dec 24, 2012 | 26.85 | 26.93 | 26.63 | 26.83 | 117,710 | -0.18(-0.67%) |
Dec 21, 2012 | 27.02 | 27.13 | 26.77 | 27.01 | 817,032 | -0.16(-0.61%) |
Dec 20, 2012 | 27.10 | 27.31 | 27.03 | 27.17 | 424,783 | +0.13(+0.47%) |
Dec 19, 2012 | 27.02 | 27.16 | 26.86 | 27.04 | 316,503 | -0.02(-0.06%) |
Dec 18, 2012 | 27.13 | 27.31 | 26.78 | 27.06 | 639,075 | -0.09(-0.33%) |
Dec 17, 2012 | 26.52 | 27.16 | 26.52 | 27.15 | 751,915 | +0.63(+2.37%) |
Dec 14, 2012 | 26.97 | 27.02 | 26.44 | 26.52 | 625,066 | +0.00(+0.00%) |
Dec 13, 2012 | 26.69 | 26.80 | 26.40 | 26.52 | 505,483 | -0.19(-0.70%) |
Dec 12, 2012 | 26.98 | 26.99 | 26.64 | 26.71 | 428,029 | -0.20(-0.75%) |
Dec 11, 2012 | 26.83 | 27.01 | 26.74 | 26.91 | 333,839 | +0.18(+0.67%) |
Dec 10, 2012 | 26.75 | 26.98 | 26.66 | 26.73 | 611,995 | -0.01(-0.03%) |
Dec 07, 2012 | 26.86 | 26.92 | 26.64 | 26.74 | 241,344 | -0.16(-0.61%) |
Dec 06, 2012 | 26.69 | 26.95 | 26.69 | 26.90 | 374,771 | +0.14(+0.50%) |
Dec 05, 2012 | 26.58 | 26.99 | 26.44 | 26.77 | 442,752 | +0.16(+0.59%) |
Dec 04, 2012 | 26.53 | 26.63 | 26.33 | 26.61 | 580,926 | +0.36(+1.37%) |
Nov 30, 2012 | 26.08 | 26.25 | 26.00 | 26.25 | 685,270 | +0.14(+0.55%) |
Nov 29, 2012 | 26.11 | 26.20 | 25.82 | 26.11 | 288,879 | +0.13(+0.49%) |
Nov 28, 2012 | 26.08 | 26.14 | 25.83 | 25.98 | 728,493 | -0.10(-0.37%) |
Nov 27, 2012 | 26.04 | 26.21 | 25.96 | 26.08 | 568,045 | +0.09(+0.35%) |
Nov 26, 2012 | 25.61 | 26.12 | 25.61 | 25.99 | 535,267 | +0.34(+1.35%) |
Nov 23, 2012 | 25.72 | 25.83 | 25.51 | 25.64 | 149,291 | -0.05(-0.20%) |
Nov 21, 2012 | 25.80 | 25.84 | 25.49 | 25.70 | 573,560 | +0.11(+0.41%) |
Nov 20, 2012 | 25.24 | 25.59 | 25.20 | 25.59 | 644,106 | +0.35(+1.38%) |
Nov 19, 2012 | 25.20 | 25.24 | 24.86 | 25.24 | 960,246 | +0.30(+1.19%) |
Nov 16, 2012 | 24.72 | 24.97 | 24.45 | 24.94 | 1,009,845 | +0.30(+1.23%) |
Nov 15, 2012 | 24.95 | 25.08 | 24.51 | 24.64 | 449,418 | -0.33(-1.34%) |
Nov 14, 2012 | 25.49 | 25.49 | 24.91 | 24.97 | 600,688 | -0.43(-1.69%) |
Nov 13, 2012 | 25.13 | 25.68 | 25.09 | 25.40 | 415,658 | +0.04(+0.15%) |
Nov 12, 2012 | 25.89 | 26.17 | 25.30 | 25.37 | 466,410 | -0.55(-2.12%) |
Nov 09, 2012 | 25.47 | 26.18 | 25.28 | 25.92 | 838,422 | +0.33(+1.28%) |
Nov 08, 2012 | 25.75 | 26.38 | 25.59 | 25.59 | 534,164 | -0.10(-0.40%) |
Nov 07, 2012 | 26.13 | 26.24 | 25.51 | 25.69 | 508,198 | -0.71(-2.67%) |
Nov 06, 2012 | 26.18 | 26.58 | 26.18 | 26.40 | 351,619 | +0.22(+0.82%) |
Nov 05, 2012 | 26.21 | 26.35 | 25.98 | 26.18 | 363,329 | +0.01(+0.03%) |
Nov 02, 2012 | 26.90 | 27.01 | 26.17 | 26.18 | 415,088 | -0.56(-2.11%) |
Nov 01, 2012 | 26.76 | 27.14 | 26.55 | 26.74 | 843,105 | +0.04(+0.17%) |
Oct 31, 2012 | 26.54 | 26.71 | 26.39 | 26.70 | 378,873 | +0.13(+0.47%) |
Oct 26, 2012 | 26.59 | 26.57 | 26.57 | 26.57 | 258,026 | +0.11(+0.42%) |
Oct 25, 2012 | 26.25 | 26.49 | 26.06 | 26.46 | 631,448 | +0.30(+1.16%) |
Oct 24, 2012 | 26.30 | 26.37 | 26.04 | 26.15 | 392,956 | -0.08(-0.31%) |
Oct 23, 2012 | 26.49 | 26.51 | 26.06 | 26.24 | 470,320 | -0.45(-1.67%) |
Oct 19, 2012 | 27.00 | 27.16 | 26.67 | 26.68 | 1,488,223 | -0.43(-1.59%) |
Oct 18, 2012 | 27.24 | 27.30 | 27.06 | 27.11 | 384,561 | -0.25(-0.90%) |
Oct 17, 2012 | 26.98 | 27.38 | 26.90 | 27.36 | 451,650 | +0.39(+1.43%) |
Oct 16, 2012 | 26.50 | 26.97 | 26.20 | 26.97 | 461,538 | +0.50(+1.91%) |
Oct 15, 2012 | 26.55 | 26.69 | 26.32 | 26.47 | 412,905 | -0.01(-0.06%) |
Oct 12, 2012 | 26.67 | 26.76 | 26.46 | 26.48 | 294,076 | -0.20(-0.75%) |
Oct 11, 2012 | 26.77 | 26.84 | 26.60 | 26.68 | 302,261 | +0.01(+0.06%) |
Oct 10, 2012 | 26.70 | 26.91 | 26.58 | 26.67 | 319,271 | +0.03(+0.11%) |
Oct 09, 2012 | 26.81 | 26.92 | 26.51 | 26.64 | 389,089 | -0.23(-0.86%) |
Oct 08, 2012 | 26.70 | 26.88 | 26.68 | 26.87 | 261,691 | +0.09(+0.33%) |
Oct 05, 2012 | 26.72 | 26.90 | 26.58 | 26.78 | 411,412 | +0.12(+0.45%) |
Oct 04, 2012 | 26.40 | 26.66 | 26.32 | 26.66 | 317,121 | +0.36(+1.38%) |
Oct 03, 2012 | 26.30 | 26.41 | 26.17 | 26.30 | 416,737 | +0.07(+0.28%) |
Oct 02, 2012 | 26.21 | 26.39 | 26.13 | 26.22 | 469,065 | +0.01(+0.06%) |
Oct 01, 2012 | 26.56 | 26.65 | 26.01 | 26.21 | 826,210 | -0.36(-1.34%) |
Sep 28, 2012 | 26.29 | 26.61 | 26.16 | 26.56 | 435,388 | +0.17(+0.65%) |
Sep 27, 2012 | 26.56 | 26.62 | 26.11 | 26.39 | 432,521 | -0.19(-0.70%) |
Sep 26, 2012 | 26.78 | 26.94 | 26.51 | 26.58 | 289,252 | -0.20(-0.73%) |
Sep 25, 2012 | 27.09 | 27.10 | 26.74 | 26.77 | 389,979 | -0.17(-0.62%) |
Sep 24, 2012 | 26.40 | 27.09 | 26.40 | 26.94 | 508,935 | +0.45(+1.68%) |
Sep 21, 2012 | 26.47 | 26.64 | 26.44 | 26.50 | 655,868 | +0.03(+0.11%) |
Sep 20, 2012 | 26.38 | 26.48 | 26.34 | 26.47 | 176,138 | +0.09(+0.34%) |
Sep 19, 2012 | 26.24 | 26.42 | 26.20 | 26.38 | 378,169 | +0.13(+0.48%) |
Sep 18, 2012 | 26.14 | 26.35 | 26.13 | 26.25 | 502,550 | +0.09(+0.34%) |
Sep 17, 2012 | 26.17 | 26.32 | 26.00 | 26.16 | 409,384 | -0.08(-0.31%) |
Sep 14, 2012 | 26.63 | 26.78 | 26.22 | 26.24 | 429,913 | -0.39(-1.45%) |
Sep 13, 2012 | 26.20 | 26.64 | 26.15 | 26.63 | 470,806 | +0.46(+1.76%) |
Sep 12, 2012 | 26.21 | 26.38 | 25.98 | 26.17 | 431,652 | -0.14(-0.54%) |
Sep 11, 2012 | 26.55 | 26.60 | 26.30 | 26.31 | 343,134 | -0.27(-1.01%) |
Sep 10, 2012 | 26.32 | 26.74 | 26.19 | 26.58 | 456,656 | +0.37(+1.42%) |
Sep 07, 2012 | 26.49 | 26.53 | 26.19 | 26.21 | 287,095 | -0.29(-1.09%) |
Sep 06, 2012 | 26.31 | 26.55 | 26.31 | 26.50 | 378,963 | +0.33(+1.28%) |
Sep 05, 2012 | 26.41 | 26.49 | 26.14 | 26.16 | 447,977 | -0.24(-0.93%) |
Sep 04, 2012 | 25.96 | 26.48 | 25.91 | 26.41 | 594,983 | +0.48(+1.83%) |
Aug 31, 2012 | 26.12 | 26.21 | 25.86 | 25.93 | 317,542 | -0.06(-0.23%) |
Aug 30, 2012 | 26.13 | 26.13 | 25.92 | 25.99 | 240,945 | -0.13(-0.51%) |
Aug 29, 2012 | 26.20 | 26.28 | 26.01 | 26.12 | 399,997 | -0.17(-0.65%) |
Aug 27, 2012 | 26.15 | 26.35 | 26.06 | 26.30 | 363,263 | +0.15(+0.57%) |
Aug 24, 2012 | 26.09 | 26.22 | 25.98 | 26.15 | 353,337 | +0.06(+0.23%) |
Aug 23, 2012 | 26.31 | 26.31 | 25.98 | 26.09 | 414,988 | -0.10(-0.38%) |
Aug 22, 2012 | 26.42 | 26.42 | 26.14 | 26.19 | 651,325 | -0.22(-0.83%) |
Aug 21, 2012 | 26.49 | 26.64 | 26.30 | 26.41 | 634,647 | -0.06(-0.22%) |
Aug 20, 2012 | 26.83 | 26.93 | 26.41 | 26.47 | 769,125 | -0.51(-1.91%) |
Aug 17, 2012 | 27.06 | 27.17 | 26.93 | 26.98 | 303,344 | -0.10(-0.35%) |
Aug 16, 2012 | 27.03 | 27.21 | 26.93 | 27.08 | 462,508 | +0.01(+0.03%) |
Aug 15, 2012 | 27.06 | 27.16 | 26.94 | 27.07 | 688,507 | +0.01(+0.05%) |
Aug 14, 2012 | 26.92 | 27.18 | 26.91 | 27.05 | 741,403 | +0.13(+0.49%) |
Aug 13, 2012 | 27.10 | 27.19 | 26.89 | 26.92 | 562,654 | -0.23(-0.84%) |
Aug 10, 2012 | 26.94 | 27.27 | 26.85 | 27.15 | 533,460 | +0.24(+0.90%) |
Aug 09, 2012 | 26.67 | 27.19 | 26.41 | 26.91 | 586,075 | +0.16(+0.60%) |
Aug 08, 2012 | 26.61 | 26.81 | 26.33 | 26.75 | 618,496 | +0.14(+0.52%) |
Aug 07, 2012 | 26.71 | 26.86 | 26.60 | 26.61 | 267,769 | -0.02(-0.08%) |
Aug 06, 2012 | 26.72 | 26.79 | 26.55 | 26.63 | 271,982 | +0.00(+0.00%) |
Aug 03, 2012 | 26.44 | 26.78 | 26.44 | 26.63 | 241,176 | +0.32(+1.23%) |
Aug 02, 2012 | 26.45 | 26.48 | 26.00 | 26.31 | 438,867 | -0.26(-0.97%) |
Aug 01, 2012 | 26.34 | 26.84 | 26.31 | 26.56 | 701,331 | +0.21(+0.81%) |
Jul 31, 2012 | 26.39 | 26.50 | 26.32 | 26.35 | 638,020 | -0.04(-0.14%) |
Jul 30, 2012 | 26.42 | 26.71 | 26.25 | 26.39 | 758,405 | -0.09(-0.33%) |
Jul 27, 2012 | 26.41 | 26.54 | 26.14 | 26.47 | 1,191,227 | +0.26(+0.98%) |
Jul 26, 2012 | 26.31 | 26.60 | 26.13 | 26.22 | 654,333 | +0.10(+0.39%) |
Jul 25, 2012 | 26.31 | 26.41 | 25.87 | 26.11 | 798,650 | -0.18(-0.67%) |
Jul 24, 2012 | 26.69 | 26.69 | 26.15 | 26.29 | 644,147 | -0.39(-1.46%) |
Jul 23, 2012 | 26.68 | 26.82 | 26.50 | 26.68 | 533,323 | -0.21(-0.79%) |
Jul 20, 2012 | 26.77 | 27.00 | 26.63 | 26.89 | 4,913,858 | +0.00(+0.00%) |
Jul 19, 2012 | 27.12 | 27.12 | 26.61 | 26.89 | 715,967 | -0.24(-0.87%) |
Jul 18, 2012 | 27.03 | 27.17 | 26.86 | 27.13 | 727,352 | +0.05(+0.19%) |
Jul 17, 2012 | 27.17 | 27.44 | 26.74 | 27.08 | 1,333,038 | +0.01(+0.03%) |
Jul 16, 2012 | 27.19 | 27.41 | 27.02 | 27.07 | 873,766 | -0.04(-0.14%) |
Jul 13, 2012 | 26.91 | 27.19 | 26.89 | 27.11 | 667,051 | +0.29(+1.07%) |
Jul 12, 2012 | 26.40 | 26.94 | 26.31 | 26.82 | 773,574 | +0.28(+1.05%) |
Jul 11, 2012 | 26.50 | 26.69 | 26.39 | 26.54 | 481,699 | +0.00(+0.00%) |
Jul 10, 2012 | 26.36 | 26.64 | 26.36 | 26.54 | 664,791 | +0.26(+1.01%) |
Jul 09, 2012 | 26.27 | 26.34 | 26.06 | 26.28 | 518,589 | +0.04(+0.14%) |
Jul 06, 2012 | 26.06 | 26.30 | 25.98 | 26.24 | 425,221 | +0.02(+0.08%) |
Jul 05, 2012 | 26.46 | 26.59 | 26.16 | 26.22 | 503,885 | -0.15(-0.56%) |
Jul 03, 2012 | 26.30 | 26.55 | 26.25 | 26.36 | 426,606 | -0.01(-0.03%) |
Jul 02, 2012 | 25.75 | 26.44 | 25.75 | 26.37 | 1,163,906 | +0.60(+2.31%) |
Jun 29, 2012 | 25.62 | 26.29 | 25.50 | 25.78 | 1,395,507 | +0.21(+0.83%) |
Jun 28, 2012 | 25.09 | 25.62 | 25.04 | 25.56 | 1,040,897 | +0.38(+1.52%) |
Jun 27, 2012 | 24.87 | 25.25 | 24.79 | 25.18 | 515,499 | +0.44(+1.78%) |
Jun 26, 2012 | 24.86 | 24.89 | 24.67 | 24.74 | 284,866 | -0.03(-0.12%) |
Jun 25, 2012 | 24.78 | 24.85 | 24.61 | 24.77 | 258,547 | -0.19(-0.77%) |
Jun 22, 2012 | 24.92 | 25.07 | 24.86 | 24.96 | 426,430 | +0.15(+0.59%) |
Jun 21, 2012 | 25.06 | 25.21 | 24.80 | 24.81 | 342,448 | -0.22(-0.88%) |
Jun 20, 2012 | 25.36 | 25.36 | 24.96 | 25.03 | 405,194 | -0.29(-1.13%) |
Jun 19, 2012 | 25.35 | 25.55 | 25.27 | 25.32 | 496,021 | -0.07(-0.26%) |
Jun 18, 2012 | 25.17 | 25.46 | 25.09 | 25.39 | 498,072 | +0.14(+0.55%) |
Jun 15, 2012 | 25.26 | 25.46 | 25.18 | 25.25 | 585,426 | +0.07(+0.26%) |
Jun 14, 2012 | 25.08 | 25.26 | 25.00 | 25.18 | 384,002 | +0.15(+0.62%) |
Jun 13, 2012 | 24.87 | 25.07 | 24.77 | 25.03 | 324,569 | +0.10(+0.38%) |
Jun 12, 2012 | 24.94 | 24.99 | 24.70 | 24.93 | 264,832 | +0.07(+0.27%) |
Jun 11, 2012 | 25.03 | 25.16 | 24.82 | 24.86 | 463,730 | -0.09(-0.35%) |
Jun 08, 2012 | 24.84 | 24.98 | 24.61 | 24.95 | 364,099 | +0.13(+0.53%) |
Jun 07, 2012 | 24.99 | 25.03 | 24.77 | 24.82 | 662,938 | -0.06(-0.24%) |
Jun 06, 2012 | 24.56 | 24.88 | 24.46 | 24.88 | 465,294 | +0.46(+1.90%) |
Jun 05, 2012 | 24.27 | 24.53 | 24.26 | 24.42 | 402,575 | +0.13(+0.54%) |
Jun 04, 2012 | 24.28 | 24.42 | 24.20 | 24.28 | 630,472 | +0.00(+0.00%) |
Jun 01, 2012 | 24.02 | 24.42 | 23.90 | 24.28 | 723,547 | -0.07(-0.30%) |
May 31, 2012 | 23.95 | 24.48 | 23.92 | 24.36 | 884,289 | +0.46(+1.91%) |
May 30, 2012 | 24.07 | 24.19 | 23.84 | 23.90 | 359,447 | -0.28(-1.16%) |
May 29, 2012 | 24.17 | 24.25 | 24.02 | 24.18 | 508,186 | +0.17(+0.70%) |
May 25, 2012 | 24.20 | 24.21 | 23.94 | 24.01 | 308,337 | -0.18(-0.73%) |
May 24, 2012 | 23.89 | 24.19 | 23.74 | 24.19 | 657,339 | +0.39(+1.64%) |
May 23, 2012 | 24.02 | 24.04 | 23.67 | 23.80 | 487,070 | -0.22(-0.90%) |
May 22, 2012 | 23.89 | 24.11 | 23.81 | 24.02 | 543,139 | +0.20(+0.86%) |
May 21, 2012 | 23.80 | 23.86 | 23.51 | 23.81 | 517,840 | +0.04(+0.18%) |
May 18, 2012 | 24.13 | 24.22 | 23.72 | 23.77 | 601,413 | -0.32(-1.33%) |
May 17, 2012 | 24.38 | 24.68 | 24.07 | 24.09 | 941,945 | +0.20(+0.82%) |
May 16, 2012 | 23.80 | 23.96 | 23.74 | 23.89 | 520,130 | +0.12(+0.49%) |
May 15, 2012 | 23.79 | 24.05 | 23.69 | 23.78 | 542,395 | +0.03(+0.12%) |
May 14, 2012 | 23.78 | 23.83 | 23.45 | 23.75 | 557,030 | -0.17(-0.73%) |
May 11, 2012 | 23.79 | 24.11 | 23.72 | 23.92 | 794,182 | +0.04(+0.15%) |
May 10, 2012 | 23.82 | 24.02 | 23.78 | 23.88 | 689,962 | +0.18(+0.77%) |
May 09, 2012 | 23.62 | 24.15 | 23.54 | 23.70 | 586,910 | -0.07(-0.31%) |
May 08, 2012 | 23.43 | 23.79 | 23.40 | 23.78 | 602,752 | +0.21(+0.90%) |
May 07, 2012 | 23.51 | 23.63 | 23.35 | 23.56 | 452,132 | -0.02(-0.09%) |
May 04, 2012 | 23.70 | 23.78 | 23.43 | 23.59 | 510,983 | -0.23(-0.95%) |
May 03, 2012 | 23.52 | 23.97 | 23.52 | 23.81 | 1,180,102 | +0.15(+0.61%) |
May 02, 2012 | 23.86 | 23.92 | 23.51 | 23.67 | 733,195 | -0.22(-0.91%) |