Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.89 | 25.92 | 25.85 | 25.86 | 15,199 | -0.08(-0.30%) |
Mar 27, 2013 | 25.92 | 25.98 | 25.92 | 25.94 | 17,134 | +0.17(+0.67%) |
Mar 26, 2013 | 25.63 | 25.79 | 25.63 | 25.77 | 25,693 | +0.05(+0.18%) |
Mar 25, 2013 | 25.63 | 25.82 | 25.63 | 25.72 | 25,865 | -0.02(-0.09%) |
Mar 22, 2013 | 25.66 | 25.76 | 25.65 | 25.74 | 104,521 | +0.09(+0.36%) |
Mar 21, 2013 | 25.63 | 25.69 | 25.60 | 25.65 | 14,687 | +0.14(+0.55%) |
Mar 20, 2013 | 25.59 | 25.60 | 25.50 | 25.51 | 5,717 | -0.27(-1.05%) |
Mar 19, 2013 | 25.64 | 25.83 | 25.64 | 25.78 | 8,994 | +0.19(+0.76%) |
Mar 18, 2013 | 25.62 | 25.63 | 25.51 | 25.59 | 12,109 | +0.19(+0.74%) |
Mar 15, 2013 | 25.30 | 25.41 | 25.30 | 25.40 | 20,922 | +0.10(+0.40%) |
Mar 14, 2013 | 25.23 | 25.34 | 25.23 | 25.30 | 32,981 | -0.07(-0.28%) |
Mar 13, 2013 | 25.34 | 25.39 | 25.25 | 25.37 | 4,128 | -0.02(-0.06%) |
Mar 12, 2013 | 25.32 | 25.40 | 25.32 | 25.38 | 8,264 | +0.16(+0.63%) |
Mar 11, 2013 | 25.28 | 25.28 | 25.20 | 25.23 | 17,051 | +0.02(+0.06%) |
Mar 08, 2013 | 25.22 | 25.26 | 25.19 | 25.21 | 46,419 | -0.24(-0.95%) |
Mar 07, 2013 | 25.52 | 25.54 | 25.44 | 25.45 | 3,815 | -0.18(-0.69%) |
Mar 06, 2013 | 25.66 | 25.74 | 25.63 | 25.63 | 14,982 | -0.22(-0.86%) |
Mar 05, 2013 | 25.87 | 25.89 | 25.80 | 25.85 | 38,370 | -0.06(-0.24%) |
Mar 04, 2013 | 26.02 | 26.02 | 25.91 | 25.91 | 47,621 | -0.09(-0.35%) |
Mar 01, 2013 | 26.07 | 26.07 | 25.99 | 26.00 | 71,256 | +0.11(+0.41%) |
Feb 28, 2013 | 25.90 | 25.90 | 25.82 | 25.90 | 43,948 | +0.06(+0.22%) |
Feb 27, 2013 | 26.06 | 26.06 | 25.81 | 25.84 | 57,893 | -0.11(-0.43%) |
Feb 26, 2013 | 25.99 | 26.09 | 25.94 | 25.95 | 16,066 | +0.34(+1.33%) |
Feb 22, 2013 | 25.59 | 25.66 | 25.58 | 25.61 | 9,123 | +0.03(+0.12%) |
Feb 21, 2013 | 25.56 | 25.64 | 25.56 | 25.58 | 198,818 | +0.14(+0.55%) |
Feb 20, 2013 | 25.33 | 25.45 | 25.32 | 25.44 | 111,287 | +0.04(+0.16%) |
Feb 19, 2013 | 25.57 | 25.57 | 25.38 | 25.40 | 27,754 | -0.08(-0.31%) |
Feb 15, 2013 | 25.51 | 25.52 | 25.40 | 25.48 | 65,536 | -0.09(-0.35%) |
Feb 14, 2013 | 25.42 | 25.60 | 25.42 | 25.57 | 16,834 | +0.20(+0.77%) |
Feb 13, 2013 | 25.32 | 25.43 | 25.31 | 25.37 | 15,457 | -0.17(-0.68%) |
Feb 12, 2013 | 25.54 | 25.59 | 25.49 | 25.55 | 26,430 | -0.06(-0.24%) |
Feb 11, 2013 | 25.58 | 25.66 | 25.57 | 25.61 | 24,761 | +0.01(+0.04%) |
Feb 08, 2013 | 25.53 | 25.60 | 25.50 | 25.60 | 64,215 | +0.06(+0.22%) |
Feb 07, 2013 | 25.68 | 25.68 | 25.54 | 25.54 | 5,236 | -0.04(-0.15%) |
Feb 06, 2013 | 25.51 | 25.58 | 25.45 | 25.58 | 32,970 | -0.01(-0.03%) |
Feb 04, 2013 | 25.52 | 25.62 | 25.46 | 25.58 | 69,475 | +0.28(+1.11%) |
Feb 01, 2013 | 25.72 | 25.73 | 25.30 | 25.30 | 64,350 | -0.28(-1.11%) |
Jan 31, 2013 | 25.51 | 25.59 | 25.44 | 25.59 | 48,751 | +0.11(+0.41%) |
Jan 30, 2013 | 25.47 | 26.15 | 25.36 | 25.48 | 72,503 | -0.05(-0.21%) |
Jan 29, 2013 | 25.65 | 25.71 | 25.53 | 25.53 | 75,623 | -0.13(-0.50%) |
Jan 28, 2013 | 25.56 | 25.67 | 25.56 | 25.66 | 212,177 | -0.08(-0.31%) |
Jan 25, 2013 | 25.81 | 25.83 | 25.69 | 25.74 | 27,593 | -0.31(-1.20%) |
Jan 24, 2013 | 26.05 | 26.08 | 25.99 | 26.05 | 45,935 | -0.11(-0.40%) |
Jan 23, 2013 | 26.19 | 26.22 | 26.15 | 26.16 | 58,317 | +0.00(+0.00%) |
Jan 22, 2013 | 26.01 | 26.19 | 26.01 | 26.16 | 70,319 | +0.03(+0.10%) |
Jan 18, 2013 | 26.05 | 26.13 | 26.05 | 26.13 | 7,243 | +0.16(+0.62%) |
Jan 17, 2013 | 25.98 | 26.02 | 25.91 | 25.97 | 84,190 | -0.21(-0.82%) |
Jan 16, 2013 | 26.25 | 26.25 | 26.14 | 26.18 | 80,682 | +0.06(+0.22%) |
Jan 15, 2013 | 26.25 | 26.25 | 26.13 | 26.13 | 39,978 | +0.10(+0.39%) |
Jan 14, 2013 | 26.11 | 26.11 | 26.02 | 26.02 | 43,292 | -0.04(-0.14%) |
Jan 11, 2013 | 25.81 | 26.06 | 25.79 | 26.06 | 122,866 | +0.19(+0.73%) |
Jan 10, 2013 | 25.85 | 25.98 | 25.80 | 25.87 | 118,188 | -0.08(-0.32%) |
Jan 09, 2013 | 25.97 | 26.02 | 25.93 | 25.96 | 124,931 | -0.01(-0.04%) |
Jan 08, 2013 | 25.98 | 25.99 | 25.92 | 25.97 | 76,768 | +0.14(+0.56%) |
Jan 07, 2013 | 25.79 | 25.85 | 25.76 | 25.82 | 103,257 | +0.03(+0.13%) |
Jan 04, 2013 | 25.66 | 25.79 | 25.62 | 25.79 | 126,713 | -0.06(-0.24%) |
Jan 03, 2013 | 26.01 | 26.01 | 25.77 | 25.85 | 243,474 | -0.21(-0.82%) |
Jan 02, 2013 | 26.05 | 26.32 | 26.05 | 26.07 | 84,188 | -0.25(-0.96%) |
Dec 31, 2012 | 26.66 | 26.66 | 26.32 | 26.32 | 222,359 | -0.42(-1.58%) |
Dec 28, 2012 | 26.72 | 26.76 | 26.69 | 26.74 | 139,255 | +0.12(+0.44%) |
Dec 27, 2012 | 26.53 | 26.73 | 26.53 | 26.62 | 410,233 | +0.09(+0.35%) |
Dec 26, 2012 | 26.51 | 26.54 | 26.48 | 26.53 | 6,257 | +0.07(+0.27%) |
Dec 24, 2012 | 26.45 | 26.46 | 26.42 | 26.46 | 17,817 | -0.01(-0.03%) |
Dec 21, 2012 | 26.50 | 26.51 | 26.46 | 26.46 | 320,164 | +0.20(+0.76%) |
Dec 20, 2012 | 26.33 | 26.35 | 26.19 | 26.27 | 49,925 | +0.03(+0.13%) |
Dec 19, 2012 | 26.25 | 26.35 | 26.23 | 26.23 | 9,175 | +0.05(+0.19%) |
Dec 18, 2012 | 26.39 | 26.39 | 26.11 | 26.18 | 97,672 | -0.25(-0.95%) |
Dec 17, 2012 | 26.68 | 26.70 | 26.43 | 26.43 | 94,596 | -0.31(-1.15%) |
Dec 14, 2012 | 26.67 | 26.77 | 26.67 | 26.74 | 12,942 | +0.16(+0.62%) |
Dec 13, 2012 | 26.50 | 26.68 | 26.50 | 26.58 | 51,585 | -0.01(-0.04%) |
Dec 12, 2012 | 26.80 | 26.91 | 26.59 | 26.59 | 48,190 | -0.29(-1.07%) |
Dec 11, 2012 | 26.89 | 26.89 | 26.84 | 26.88 | 32,503 | -0.16(-0.58%) |
Dec 10, 2012 | 27.06 | 27.07 | 26.99 | 27.03 | 3,644 | +0.07(+0.25%) |
Dec 07, 2012 | 26.95 | 27.03 | 26.95 | 26.97 | 66,666 | -0.19(-0.72%) |
Dec 06, 2012 | 27.22 | 27.27 | 27.16 | 27.16 | 32,940 | +0.04(+0.15%) |
Dec 05, 2012 | 27.13 | 27.22 | 27.12 | 27.12 | 35,749 | +0.00(+0.00%) |
Dec 04, 2012 | 27.07 | 27.13 | 27.07 | 27.12 | 10,294 | +0.08(+0.28%) |
Nov 30, 2012 | 27.01 | 27.05 | 27.01 | 27.04 | 2,253 | -0.06(-0.23%) |
Nov 29, 2012 | 27.03 | 27.14 | 27.02 | 27.10 | 39,882 | -0.03(-0.12%) |
Nov 28, 2012 | 27.17 | 27.17 | 27.12 | 27.14 | 126,168 | +0.08(+0.29%) |
Nov 27, 2012 | 27.01 | 27.07 | 27.01 | 27.06 | 4,928 | +0.07(+0.26%) |
Nov 26, 2012 | 27.07 | 27.14 | 26.99 | 26.99 | 9,952 | +0.10(+0.38%) |
Nov 23, 2012 | 26.90 | 26.90 | 26.89 | 26.89 | 30,695 | -0.02(-0.08%) |
Nov 21, 2012 | 26.86 | 26.91 | 26.86 | 26.91 | 78,509 | -0.05(-0.17%) |
Nov 20, 2012 | 27.15 | 27.15 | 26.95 | 26.95 | 5,440 | -0.23(-0.84%) |
Nov 19, 2012 | 27.14 | 27.20 | 27.11 | 27.18 | 43,040 | -0.14(-0.51%) |
Nov 16, 2012 | 27.34 | 27.40 | 27.32 | 27.32 | 22,054 | -0.05(-0.19%) |
Nov 15, 2012 | 27.27 | 27.42 | 27.27 | 27.37 | 14,696 | -0.00(-0.00%) |
Nov 14, 2012 | 27.16 | 27.39 | 27.16 | 27.37 | 40,330 | +0.01(+0.03%) |
Nov 13, 2012 | 27.37 | 27.37 | 27.24 | 27.36 | 7,507 | +0.11(+0.39%) |
Nov 12, 2012 | 27.20 | 27.32 | 27.20 | 27.25 | 5,197 | +0.10(+0.39%) |
Nov 09, 2012 | 27.17 | 27.18 | 27.12 | 27.15 | 21,490 | -0.03(-0.12%) |
Nov 08, 2012 | 26.85 | 27.18 | 26.80 | 27.18 | 67,737 | +0.31(+1.14%) |
Nov 07, 2012 | 26.91 | 26.91 | 26.22 | 26.88 | 42,338 | +0.40(+1.52%) |
Nov 06, 2012 | 26.59 | 26.59 | 26.46 | 26.47 | 14,757 | -0.15(-0.58%) |
Nov 05, 2012 | 26.63 | 26.67 | 26.63 | 26.63 | 2,747 | +0.14(+0.54%) |
Nov 02, 2012 | 26.39 | 26.49 | 26.39 | 26.49 | 1,503 | -0.06(-0.21%) |
Nov 01, 2012 | 26.62 | 26.62 | 26.52 | 26.54 | 28,901 | -0.17(-0.62%) |
Oct 31, 2012 | 26.54 | 26.71 | 26.54 | 26.71 | 9,863 | +0.25(+0.93%) |
Oct 26, 2012 | 26.26 | 26.46 | 26.46 | 26.46 | 76,778 | +0.28(+1.06%) |
Oct 25, 2012 | 26.10 | 26.29 | 26.10 | 26.18 | 44,740 | -0.21(-0.79%) |
Oct 24, 2012 | 26.39 | 26.41 | 26.32 | 26.39 | 16,452 | -0.10(-0.39%) |
Oct 23, 2012 | 26.43 | 26.50 | 26.43 | 26.50 | 4,285 | +0.17(+0.65%) |
Oct 19, 2012 | 26.22 | 26.32 | 26.22 | 26.32 | 2,996 | +0.31(+1.18%) |
Oct 18, 2012 | 26.02 | 26.02 | 26.02 | 26.02 | 494 | -0.14(-0.53%) |
Oct 17, 2012 | 26.26 | 26.26 | 26.13 | 26.15 | 52,204 | -0.25(-0.96%) |
Oct 16, 2012 | 26.49 | 26.50 | 26.41 | 26.41 | 7,201 | -0.33(-1.25%) |
Oct 15, 2012 | 26.81 | 26.81 | 26.68 | 26.74 | 968 | -0.01(-0.05%) |
Oct 12, 2012 | 26.77 | 26.84 | 26.76 | 26.76 | 36,032 | +0.10(+0.38%) |
Oct 11, 2012 | 26.45 | 26.66 | 26.45 | 26.66 | 11,958 | +0.10(+0.36%) |
Oct 10, 2012 | 26.38 | 26.56 | 26.38 | 26.56 | 47,297 | +0.23(+0.86%) |
Oct 09, 2012 | 26.32 | 26.44 | 26.32 | 26.33 | 100,593 | -0.10(-0.40%) |
Oct 08, 2012 | 26.49 | 26.49 | 26.41 | 26.44 | 81,072 | +0.19(+0.71%) |
Oct 05, 2012 | 26.30 | 26.30 | 26.25 | 26.25 | 2,338 | -0.28(-1.05%) |
Oct 04, 2012 | 26.73 | 26.73 | 26.53 | 26.53 | 125,920 | -0.29(-1.08%) |
Oct 03, 2012 | 26.74 | 26.82 | 26.74 | 26.82 | 32,140 | -0.06(-0.22%) |
Oct 02, 2012 | 26.79 | 26.88 | 26.79 | 26.88 | 36,029 | +0.03(+0.10%) |
Oct 01, 2012 | 26.77 | 26.85 | 26.70 | 26.85 | 94,636 | +0.08(+0.30%) |
Sep 28, 2012 | 26.87 | 26.92 | 26.72 | 26.77 | 20,541 | +0.03(+0.11%) |
Sep 27, 2012 | 26.84 | 26.86 | 26.74 | 26.74 | 6,379 | -0.15(-0.57%) |
Sep 26, 2012 | 26.84 | 26.90 | 26.83 | 26.90 | 12,534 | +0.26(+0.99%) |
Sep 25, 2012 | 26.47 | 26.63 | 26.37 | 26.63 | 16,131 | +0.23(+0.86%) |
Sep 24, 2012 | 26.39 | 26.45 | 26.37 | 26.40 | 4,090 | +0.18(+0.70%) |
Sep 21, 2012 | 26.06 | 26.22 | 26.06 | 26.22 | 8,577 | +0.02(+0.09%) |
Sep 20, 2012 | 26.37 | 26.37 | 26.16 | 26.20 | 32,754 | +0.06(+0.21%) |
Sep 19, 2012 | 26.19 | 26.19 | 26.07 | 26.14 | 6,503 | +0.13(+0.50%) |
Sep 18, 2012 | 26.08 | 26.08 | 25.96 | 26.01 | 19,429 | +0.14(+0.55%) |
Sep 17, 2012 | 25.73 | 25.91 | 25.73 | 25.87 | 136,753 | +0.24(+0.93%) |
Sep 14, 2012 | 25.91 | 25.92 | 25.60 | 25.63 | 192,944 | -0.62(-2.37%) |
Sep 13, 2012 | 26.45 | 26.65 | 26.03 | 26.25 | 131,172 | -0.09(-0.33%) |
Sep 12, 2012 | 26.37 | 26.40 | 26.30 | 26.34 | 231,328 | -0.29(-1.08%) |
Sep 11, 2012 | 26.72 | 26.72 | 26.59 | 26.62 | 18,016 | -0.13(-0.50%) |
Sep 10, 2012 | 26.68 | 26.76 | 26.62 | 26.76 | 55,587 | +0.05(+0.18%) |
Sep 07, 2012 | 27.11 | 27.11 | 26.71 | 26.71 | 26,449 | -0.11(-0.40%) |
Sep 06, 2012 | 27.00 | 27.01 | 26.82 | 26.82 | 41,257 | -0.39(-1.44%) |
Sep 05, 2012 | 27.25 | 27.30 | 27.18 | 27.21 | 40,895 | -0.10(-0.36%) |
Sep 04, 2012 | 27.37 | 27.37 | 27.23 | 27.31 | 11,974 | -0.02(-0.08%) |
Aug 31, 2012 | 27.00 | 27.35 | 27.00 | 27.33 | 13,184 | +0.31(+1.16%) |
Aug 30, 2012 | 27.09 | 27.10 | 27.01 | 27.02 | 29,962 | +0.11(+0.42%) |
Aug 29, 2012 | 26.88 | 26.93 | 26.85 | 26.90 | 69,361 | -0.03(-0.11%) |
Aug 27, 2012 | 26.93 | 26.98 | 26.93 | 26.93 | 20,678 | +0.13(+0.49%) |
Aug 24, 2012 | 26.94 | 26.94 | 26.79 | 26.80 | 111,820 | -0.01(-0.03%) |
Aug 23, 2012 | 26.80 | 26.85 | 26.78 | 26.81 | 201,563 | +0.10(+0.36%) |
Aug 22, 2012 | 26.53 | 26.71 | 26.51 | 26.71 | 74,132 | +0.40(+1.53%) |
Aug 21, 2012 | 26.17 | 26.33 | 26.02 | 26.31 | 143,553 | +0.08(+0.31%) |
Aug 20, 2012 | 26.18 | 26.29 | 26.18 | 26.23 | 183,355 | +0.06(+0.23%) |
Aug 17, 2012 | 26.15 | 26.27 | 26.14 | 26.17 | 168,146 | +0.10(+0.37%) |
Aug 16, 2012 | 26.30 | 26.34 | 26.00 | 26.07 | 204,214 | -0.19(-0.72%) |
Aug 15, 2012 | 26.43 | 26.49 | 26.23 | 26.26 | 422,937 | -0.34(-1.26%) |
Aug 14, 2012 | 26.63 | 26.71 | 26.60 | 26.60 | 76,883 | -0.34(-1.26%) |
Aug 13, 2012 | 27.04 | 27.09 | 26.94 | 26.94 | 96,393 | -0.03(-0.11%) |
Aug 10, 2012 | 27.07 | 27.08 | 26.94 | 26.97 | 37,242 | +0.12(+0.44%) |
Aug 09, 2012 | 26.76 | 26.88 | 26.68 | 26.85 | 33,844 | -0.00(-0.01%) |
Aug 08, 2012 | 27.06 | 27.08 | 26.69 | 26.85 | 137,289 | -0.14(-0.50%) |
Aug 07, 2012 | 27.02 | 27.03 | 26.90 | 26.99 | 44,898 | -0.33(-1.19%) |
Aug 06, 2012 | 27.34 | 27.44 | 27.29 | 27.31 | 40,583 | +0.04(+0.15%) |
Aug 03, 2012 | 27.37 | 27.37 | 27.17 | 27.27 | 139,937 | -0.39(-1.41%) |
Aug 02, 2012 | 27.70 | 27.85 | 27.63 | 27.66 | 203,467 | +0.15(+0.53%) |
Aug 01, 2012 | 27.50 | 27.64 | 27.46 | 27.52 | 81,753 | -0.16(-0.58%) |
Jul 31, 2012 | 27.68 | 27.70 | 27.47 | 27.68 | 46,967 | +0.05(+0.19%) |
Jul 30, 2012 | 27.45 | 27.62 | 27.40 | 27.62 | 15,487 | +0.21(+0.77%) |
Jul 27, 2012 | 27.71 | 27.71 | 27.18 | 27.41 | 76,600 | -0.52(-1.88%) |
Jul 26, 2012 | 28.01 | 28.02 | 27.93 | 27.94 | 17,245 | -0.18(-0.63%) |
Jul 25, 2012 | 28.05 | 28.13 | 28.01 | 28.12 | 16,909 | +0.04(+0.16%) |
Jul 24, 2012 | 27.82 | 28.12 | 27.82 | 28.07 | 16,726 | +0.19(+0.68%) |
Jul 23, 2012 | 27.96 | 28.00 | 27.84 | 27.88 | 99,966 | +0.14(+0.51%) |
Jul 20, 2012 | 27.66 | 27.78 | 27.66 | 27.74 | 97,207 | +0.29(+1.04%) |
Jul 19, 2012 | 27.40 | 27.56 | 27.40 | 27.45 | 70,032 | -0.09(-0.31%) |
Jul 18, 2012 | 27.62 | 27.62 | 27.53 | 27.54 | 13,251 | +0.06(+0.20%) |
Jul 17, 2012 | 27.60 | 27.67 | 27.48 | 27.48 | 44,369 | -0.19(-0.70%) |
Jul 16, 2012 | 27.79 | 27.84 | 27.65 | 27.68 | 61,093 | +0.10(+0.36%) |
Jul 13, 2012 | 27.57 | 27.58 | 27.48 | 27.58 | 27,272 | -0.06(-0.20%) |
Jul 12, 2012 | 27.54 | 27.64 | 27.54 | 27.63 | 78,548 | +0.19(+0.69%) |
Jul 11, 2012 | 27.50 | 27.64 | 27.44 | 27.44 | 101,054 | -0.03(-0.12%) |
Jul 10, 2012 | 27.35 | 27.49 | 27.35 | 27.48 | 9,235 | +0.07(+0.24%) |
Jul 09, 2012 | 27.26 | 27.42 | 27.22 | 27.41 | 107,376 | +0.22(+0.79%) |
Jul 06, 2012 | 27.13 | 27.22 | 27.13 | 27.19 | 107,261 | +0.24(+0.88%) |
Jul 05, 2012 | 26.86 | 27.04 | 26.86 | 26.96 | 80,599 | +0.06(+0.22%) |
Jul 03, 2012 | 27.02 | 27.02 | 26.90 | 26.90 | 19,870 | -0.18(-0.66%) |
Jul 02, 2012 | 26.87 | 27.21 | 26.87 | 27.08 | 75,776 | +0.28(+1.06%) |
Jun 29, 2012 | 26.75 | 26.85 | 26.68 | 26.79 | 75,935 | -0.33(-1.20%) |
Jun 28, 2012 | 27.22 | 27.22 | 27.10 | 27.12 | 49,694 | +0.09(+0.32%) |
Jun 27, 2012 | 27.02 | 27.07 | 26.97 | 27.03 | 22,866 | +0.05(+0.17%) |
Jun 26, 2012 | 26.94 | 27.10 | 26.92 | 26.98 | 77,025 | -0.11(-0.40%) |
Jun 25, 2012 | 27.00 | 27.09 | 27.00 | 27.09 | 18,996 | +0.34(+1.28%) |
Jun 22, 2012 | 26.89 | 26.94 | 26.75 | 26.75 | 11,201 | -0.34(-1.26%) |
Jun 21, 2012 | 27.01 | 27.16 | 27.01 | 27.09 | 24,382 | +0.18(+0.66%) |
Jun 20, 2012 | 26.68 | 26.97 | 26.59 | 26.91 | 106,798 | +0.08(+0.29%) |
Jun 19, 2012 | 27.00 | 27.00 | 26.81 | 26.84 | 24,900 | -0.27(-1.00%) |
Jun 18, 2012 | 27.15 | 27.17 | 27.08 | 27.11 | 7,997 | +0.08(+0.30%) |
Jun 15, 2012 | 27.05 | 27.10 | 27.02 | 27.02 | 17,790 | +0.19(+0.69%) |
Jun 14, 2012 | 26.95 | 27.00 | 26.81 | 26.84 | 56,181 | -0.13(-0.47%) |
Jun 13, 2012 | 26.71 | 27.04 | 26.65 | 26.97 | 117,824 | +0.30(+1.11%) |
Jun 12, 2012 | 26.73 | 26.86 | 26.67 | 26.67 | 50,112 | -0.31(-1.14%) |
Jun 11, 2012 | 26.74 | 27.06 | 26.74 | 26.98 | 204,319 | +0.20(+0.73%) |
Jun 08, 2012 | 27.07 | 27.11 | 26.68 | 26.78 | 177,027 | -0.05(-0.18%) |
Jun 07, 2012 | 26.69 | 26.85 | 26.65 | 26.83 | 249,758 | +0.04(+0.15%) |
Jun 06, 2012 | 27.27 | 27.27 | 26.78 | 26.79 | 242,298 | -0.47(-1.71%) |
Jun 05, 2012 | 27.43 | 27.43 | 27.25 | 27.25 | 23,324 | -0.29(-1.06%) |
Jun 04, 2012 | 27.56 | 27.71 | 27.51 | 27.55 | 52,448 | -0.24(-0.87%) |
Jun 01, 2012 | 27.44 | 27.79 | 27.44 | 27.79 | 156,286 | +0.66(+2.43%) |
May 31, 2012 | 27.08 | 27.43 | 27.08 | 27.13 | 26,043 | +0.19(+0.71%) |
May 30, 2012 | 26.79 | 26.94 | 26.79 | 26.94 | 13,896 | +0.62(+2.35%) |
May 29, 2012 | 26.42 | 26.45 | 26.32 | 26.32 | 15,785 | -0.10(-0.38%) |
May 25, 2012 | 26.40 | 26.42 | 26.35 | 26.42 | 22,664 | +0.09(+0.35%) |
May 24, 2012 | 26.40 | 26.40 | 26.27 | 26.33 | 6,308 | -0.12(-0.47%) |
May 23, 2012 | 26.42 | 26.61 | 26.42 | 26.45 | 38,774 | +0.23(+0.88%) |
May 22, 2012 | 26.26 | 26.26 | 26.13 | 26.22 | 25,451 | -0.28(-1.07%) |
May 21, 2012 | 26.50 | 26.58 | 26.46 | 26.50 | 50,010 | -0.07(-0.28%) |
May 18, 2012 | 26.40 | 26.61 | 26.37 | 26.58 | 122,266 | +0.05(+0.19%) |
May 17, 2012 | 26.17 | 26.53 | 26.17 | 26.53 | 11,074 | +0.40(+1.52%) |
May 16, 2012 | 25.99 | 26.16 | 25.90 | 26.13 | 27,719 | +0.07(+0.28%) |
May 15, 2012 | 25.99 | 26.06 | 25.95 | 26.06 | 6,130 | +0.05(+0.20%) |
May 14, 2012 | 25.98 | 26.03 | 25.95 | 26.00 | 30,586 | +0.33(+1.28%) |
May 11, 2012 | 25.69 | 25.69 | 25.63 | 25.68 | 23,313 | +0.19(+0.73%) |
May 10, 2012 | 25.39 | 25.49 | 25.32 | 25.49 | 10,328 | -0.04(-0.14%) |
May 09, 2012 | 25.66 | 25.68 | 25.48 | 25.52 | 31,511 | -0.00(-0.01%) |
May 08, 2012 | 25.52 | 25.65 | 25.52 | 25.53 | 7,233 | +0.11(+0.44%) |
May 07, 2012 | 25.42 | 25.42 | 25.38 | 25.42 | 13,647 | +0.03(+0.13%) |
May 04, 2012 | 25.29 | 25.40 | 25.28 | 25.38 | 4,832 | +0.17(+0.69%) |
May 03, 2012 | 25.14 | 25.23 | 25.14 | 25.21 | 7,554 | +0.00(+0.01%) |
May 02, 2012 | 25.21 | 25.22 | 25.18 | 25.21 | 22,702 | +0.15(+0.59%) |
May 01, 2012 | 25.26 | 25.26 | 25.01 | 25.06 | 12,263 | -0.13(-0.50%) |
Apr 30, 2012 | 25.24 | 25.25 | 25.18 | 25.18 | 12,093 | +0.02(+0.06%) |
Apr 27, 2012 | 25.15 | 25.18 | 25.09 | 25.17 | 4,719 | +0.03(+0.10%) |
Apr 26, 2012 | 25.19 | 25.20 | 25.04 | 25.14 | 3,299 | +0.09(+0.37%) |
Apr 25, 2012 | 25.00 | 25.13 | 24.91 | 25.05 | 49,487 | -0.07(-0.28%) |
Apr 24, 2012 | 25.24 | 25.26 | 25.12 | 25.12 | 109,632 | -0.14(-0.54%) |
Apr 23, 2012 | 25.33 | 25.33 | 25.26 | 25.26 | 9,904 | +0.15(+0.59%) |
Apr 20, 2012 | 25.00 | 25.11 | 24.99 | 25.11 | 3,042 | +0.00(+0.00%) |
Apr 19, 2012 | 25.14 | 25.17 | 25.11 | 25.11 | 3,026 | +0.02(+0.10%) |
Apr 18, 2012 | 25.08 | 25.08 | 25.06 | 25.08 | 6,306 | +0.08(+0.30%) |
Apr 17, 2012 | 25.02 | 25.04 | 24.96 | 25.01 | 11,112 | -0.12(-0.48%) |
Apr 16, 2012 | 25.03 | 25.19 | 25.03 | 25.13 | 21,794 | +0.06(+0.24%) |
Apr 13, 2012 | 24.93 | 25.07 | 24.93 | 25.07 | 26,297 | +0.36(+1.45%) |
Apr 12, 2012 | 24.83 | 24.83 | 24.71 | 24.71 | 10,365 | -0.11(-0.44%) |
Apr 11, 2012 | 24.85 | 24.90 | 24.80 | 24.82 | 21,518 | -0.24(-0.97%) |
Apr 10, 2012 | 24.89 | 25.12 | 24.86 | 25.07 | 7,926 | +0.27(+1.11%) |
Apr 09, 2012 | 24.84 | 24.84 | 24.77 | 24.79 | 17,362 | +0.50(+2.07%) |
Apr 05, 2012 | 24.21 | 24.32 | 24.21 | 24.29 | 1,530 | +0.19(+0.78%) |
Apr 04, 2012 | 24.09 | 24.14 | 24.03 | 24.10 | 2,782 | +0.21(+0.89%) |
Apr 03, 2012 | 24.30 | 24.37 | 23.88 | 23.89 | 53,125 | -0.44(-1.81%) |