Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.39 | 31.49 | 31.27 | 31.29 | 259,486 | -0.09(-0.29%) |
Mar 27, 2013 | 31.13 | 31.43 | 31.05 | 31.38 | 571,272 | +0.08(+0.24%) |
Mar 26, 2013 | 31.07 | 31.32 | 31.07 | 31.30 | 238,456 | +0.35(+1.14%) |
Mar 25, 2013 | 31.20 | 31.32 | 30.83 | 30.95 | 521,453 | -0.10(-0.33%) |
Mar 22, 2013 | 30.89 | 31.11 | 30.89 | 31.05 | 298,916 | +0.24(+0.78%) |
Mar 21, 2013 | 30.82 | 31.05 | 30.80 | 30.81 | 398,322 | -0.19(-0.62%) |
Mar 20, 2013 | 30.98 | 31.08 | 30.81 | 31.00 | 314,804 | +0.21(+0.67%) |
Mar 19, 2013 | 31.16 | 31.17 | 30.56 | 30.80 | 404,843 | -0.32(-1.04%) |
Mar 18, 2013 | 31.01 | 31.32 | 30.99 | 31.12 | 479,291 | -0.26(-0.81%) |
Mar 15, 2013 | 31.40 | 31.52 | 31.28 | 31.38 | 427,715 | -0.07(-0.22%) |
Mar 14, 2013 | 31.07 | 31.46 | 31.05 | 31.45 | 687,563 | +0.46(+1.49%) |
Mar 13, 2013 | 31.01 | 31.08 | 30.92 | 30.98 | 471,599 | -0.05(-0.16%) |
Mar 12, 2013 | 31.02 | 31.20 | 30.96 | 31.03 | 218,830 | +0.04(+0.13%) |
Mar 11, 2013 | 30.96 | 31.04 | 30.75 | 30.99 | 275,629 | +0.01(+0.02%) |
Mar 08, 2013 | 30.96 | 31.03 | 30.80 | 30.98 | 325,702 | +0.12(+0.38%) |
Mar 07, 2013 | 30.78 | 30.89 | 30.67 | 30.87 | 549,448 | +0.16(+0.52%) |
Mar 06, 2013 | 30.77 | 30.85 | 30.61 | 30.71 | 719,368 | +0.03(+0.09%) |
Mar 05, 2013 | 30.63 | 30.79 | 30.56 | 30.68 | 260,305 | +0.23(+0.77%) |
Mar 04, 2013 | 30.52 | 30.53 | 30.18 | 30.44 | 1,653,476 | -0.12(-0.41%) |
Mar 01, 2013 | 30.40 | 30.60 | 30.27 | 30.57 | 1,226,976 | -0.03(-0.11%) |
Feb 28, 2013 | 30.56 | 30.81 | 30.53 | 30.60 | 833,177 | -0.01(-0.02%) |
Feb 27, 2013 | 30.09 | 30.67 | 30.09 | 30.61 | 230,530 | +0.48(+1.58%) |
Feb 26, 2013 | 30.09 | 30.24 | 29.71 | 30.13 | 303,050 | +0.28(+0.93%) |
Feb 25, 2013 | 30.92 | 30.96 | 29.86 | 29.86 | 494,089 | -0.81(-2.66%) |
Feb 22, 2013 | 30.51 | 30.67 | 30.31 | 30.67 | 454,930 | +0.29(+0.95%) |
Feb 21, 2013 | 30.46 | 30.48 | 30.16 | 30.38 | 470,267 | -0.19(-0.63%) |
Feb 20, 2013 | 31.13 | 31.16 | 30.54 | 30.58 | 1,116,844 | -0.59(-1.88%) |
Feb 19, 2013 | 30.95 | 31.18 | 30.95 | 31.16 | 365,899 | +0.33(+1.07%) |
Feb 15, 2013 | 31.15 | 31.15 | 30.66 | 30.83 | 339,938 | -0.33(-1.06%) |
Feb 14, 2013 | 30.87 | 31.23 | 30.80 | 31.16 | 156,196 | +0.22(+0.71%) |
Feb 13, 2013 | 30.85 | 30.94 | 30.84 | 30.94 | 230,896 | +0.12(+0.38%) |
Feb 12, 2013 | 30.80 | 30.87 | 30.66 | 30.82 | 203,891 | +0.07(+0.22%) |
Feb 11, 2013 | 30.91 | 30.91 | 30.73 | 30.76 | 383,773 | -0.19(-0.60%) |
Feb 08, 2013 | 30.72 | 30.94 | 30.72 | 30.94 | 466,093 | +0.26(+0.83%) |
Feb 07, 2013 | 30.77 | 30.78 | 30.46 | 30.69 | 1,127,475 | -0.07(-0.22%) |
Feb 06, 2013 | 30.63 | 30.77 | 30.49 | 30.76 | 313,709 | +0.23(+0.77%) |
Feb 04, 2013 | 30.56 | 30.66 | 30.50 | 30.52 | 590,079 | -0.32(-1.03%) |
Feb 01, 2013 | 30.72 | 30.87 | 30.49 | 30.84 | 951,477 | +0.28(+0.93%) |
Jan 31, 2013 | 30.56 | 30.69 | 30.49 | 30.56 | 755,275 | -0.09(-0.30%) |
Jan 30, 2013 | 30.89 | 31.02 | 30.63 | 30.65 | 322,225 | -0.21(-0.69%) |
Jan 29, 2013 | 30.44 | 30.87 | 30.44 | 30.86 | 772,353 | +0.48(+1.57%) |
Jan 28, 2013 | 30.52 | 30.53 | 30.22 | 30.38 | 2,352,298 | -0.09(-0.29%) |
Jan 25, 2013 | 30.33 | 30.50 | 30.27 | 30.47 | 300,800 | +0.28(+0.91%) |
Jan 24, 2013 | 30.11 | 30.39 | 30.09 | 30.20 | 430,080 | +0.12(+0.39%) |
Jan 23, 2013 | 30.09 | 30.15 | 29.98 | 30.08 | 519,318 | -0.10(-0.32%) |
Jan 22, 2013 | 29.85 | 30.18 | 29.79 | 30.18 | 357,740 | +0.26(+0.88%) |
Jan 18, 2013 | 29.66 | 29.91 | 29.60 | 29.91 | 300,542 | +0.26(+0.86%) |
Jan 17, 2013 | 29.60 | 29.82 | 29.53 | 29.66 | 904,187 | +0.21(+0.73%) |
Jan 16, 2013 | 29.28 | 29.46 | 29.26 | 29.44 | 151,861 | +0.08(+0.26%) |
Jan 15, 2013 | 29.06 | 29.37 | 29.05 | 29.37 | 590,469 | +0.15(+0.52%) |
Jan 14, 2013 | 29.26 | 29.31 | 29.14 | 29.22 | 319,651 | -0.04(-0.14%) |
Jan 11, 2013 | 29.16 | 29.26 | 29.10 | 29.26 | 519,562 | +0.09(+0.31%) |
Jan 10, 2013 | 29.14 | 29.22 | 28.97 | 29.17 | 206,954 | +0.26(+0.88%) |
Jan 09, 2013 | 28.97 | 29.02 | 28.78 | 28.91 | 365,868 | -0.01(-0.02%) |
Jan 08, 2013 | 28.89 | 28.94 | 28.73 | 28.92 | 293,256 | -0.05(-0.17%) |
Jan 07, 2013 | 29.05 | 29.05 | 28.86 | 28.97 | 443,131 | -0.21(-0.71%) |
Jan 04, 2013 | 28.88 | 29.22 | 28.88 | 29.17 | 312,138 | +0.30(+1.05%) |
Jan 03, 2013 | 28.82 | 29.11 | 28.73 | 28.87 | 276,117 | -0.02(-0.07%) |
Jan 02, 2013 | 28.58 | 28.89 | 28.46 | 28.89 | 775,472 | +0.70(+2.47%) |
Dec 31, 2012 | 27.57 | 28.23 | 27.50 | 28.19 | 11,060,536 | +0.61(+2.23%) |
Dec 28, 2012 | 27.90 | 27.91 | 27.58 | 27.58 | 294,476 | -0.50(-1.77%) |
Dec 27, 2012 | 28.15 | 28.17 | 27.74 | 28.08 | 190,988 | -0.06(-0.22%) |
Dec 26, 2012 | 28.33 | 28.39 | 28.08 | 28.14 | 120,932 | -0.08(-0.29%) |
Dec 24, 2012 | 28.37 | 28.37 | 28.20 | 28.22 | 82,985 | -0.25(-0.87%) |
Dec 21, 2012 | 28.39 | 28.50 | 28.30 | 28.47 | 245,203 | -0.30(-1.06%) |
Dec 20, 2012 | 28.56 | 28.77 | 28.51 | 28.77 | 277,457 | +0.22(+0.77%) |
Dec 19, 2012 | 28.80 | 28.84 | 28.55 | 28.55 | 223,908 | -0.20(-0.71%) |
Dec 18, 2012 | 28.26 | 28.84 | 28.22 | 28.76 | 283,336 | +0.48(+1.70%) |
Dec 17, 2012 | 28.09 | 28.28 | 28.09 | 28.28 | 136,276 | +0.25(+0.88%) |
Dec 14, 2012 | 27.97 | 28.07 | 27.93 | 28.03 | 113,547 | -0.11(-0.39%) |
Dec 13, 2012 | 28.35 | 28.37 | 28.03 | 28.14 | 113,355 | -0.26(-0.92%) |
Dec 12, 2012 | 28.39 | 28.67 | 28.32 | 28.40 | 250,954 | +0.09(+0.32%) |
Dec 11, 2012 | 28.27 | 28.41 | 28.23 | 28.31 | 128,357 | +0.15(+0.54%) |
Dec 10, 2012 | 28.17 | 28.29 | 28.11 | 28.16 | 276,188 | -0.04(-0.15%) |
Dec 07, 2012 | 28.10 | 28.21 | 28.00 | 28.20 | 156,919 | +0.17(+0.59%) |
Dec 06, 2012 | 27.88 | 28.04 | 27.84 | 28.04 | 106,507 | +0.08(+0.27%) |
Dec 05, 2012 | 27.77 | 28.09 | 27.77 | 27.96 | 1,246,765 | +0.26(+0.94%) |
Dec 04, 2012 | 27.73 | 27.91 | 27.69 | 27.70 | 162,116 | -0.24(-0.86%) |
Nov 30, 2012 | 27.95 | 28.05 | 27.83 | 27.94 | 210,383 | +0.00(+0.00%) |
Nov 29, 2012 | 28.01 | 28.15 | 27.85 | 27.94 | 515,066 | +0.06(+0.20%) |
Nov 28, 2012 | 27.38 | 27.89 | 27.27 | 27.88 | 320,541 | +0.30(+1.07%) |
Nov 27, 2012 | 27.75 | 27.85 | 27.56 | 27.59 | 246,680 | -0.25(-0.89%) |
Nov 26, 2012 | 27.84 | 27.86 | 27.66 | 27.84 | 105,767 | -0.25(-0.88%) |
Nov 23, 2012 | 27.83 | 28.08 | 27.80 | 28.08 | 99,039 | +0.37(+1.34%) |
Nov 21, 2012 | 27.62 | 27.74 | 27.55 | 27.71 | 129,634 | +0.14(+0.50%) |
Nov 20, 2012 | 27.60 | 27.69 | 27.38 | 27.58 | 132,238 | -0.10(-0.35%) |
Nov 19, 2012 | 27.41 | 27.69 | 27.41 | 27.67 | 146,291 | +0.61(+2.26%) |
Nov 16, 2012 | 26.98 | 27.09 | 26.63 | 27.06 | 269,581 | +0.10(+0.36%) |
Nov 15, 2012 | 26.91 | 27.18 | 26.77 | 26.96 | 304,880 | +0.03(+0.10%) |
Nov 14, 2012 | 27.31 | 27.38 | 26.87 | 26.94 | 161,172 | -0.30(-1.09%) |
Nov 13, 2012 | 27.14 | 27.62 | 27.14 | 27.23 | 239,425 | -0.18(-0.65%) |
Nov 12, 2012 | 27.47 | 27.49 | 27.31 | 27.41 | 234,558 | +0.03(+0.10%) |
Nov 09, 2012 | 27.26 | 27.68 | 27.22 | 27.38 | 197,344 | +0.01(+0.02%) |
Nov 08, 2012 | 27.86 | 27.98 | 27.38 | 27.38 | 132,000 | -0.47(-1.70%) |
Nov 07, 2012 | 28.25 | 28.27 | 27.68 | 27.85 | 408,882 | -0.80(-2.78%) |
Nov 06, 2012 | 28.37 | 28.75 | 28.21 | 28.65 | 193,419 | +0.43(+1.53%) |
Nov 05, 2012 | 27.92 | 28.27 | 27.92 | 28.21 | 232,952 | +0.21(+0.74%) |
Nov 02, 2012 | 28.57 | 28.61 | 27.93 | 28.01 | 684,428 | -0.46(-1.62%) |
Nov 01, 2012 | 28.21 | 28.50 | 28.16 | 28.47 | 1,180,687 | +0.19(+0.66%) |
Oct 31, 2012 | 28.30 | 28.42 | 27.90 | 28.28 | 10,798,357 | -0.03(-0.12%) |
Oct 26, 2012 | 28.26 | 28.32 | 28.32 | 28.32 | 280,944 | +0.03(+0.10%) |
Oct 25, 2012 | 28.30 | 28.34 | 27.98 | 28.29 | 233,026 | +0.24(+0.86%) |
Oct 24, 2012 | 28.39 | 28.43 | 28.00 | 28.05 | 209,241 | -0.21(-0.73%) |
Oct 23, 2012 | 28.45 | 28.46 | 28.06 | 28.26 | 184,531 | -0.85(-2.91%) |
Oct 19, 2012 | 29.53 | 29.55 | 28.98 | 29.10 | 166,116 | -0.44(-1.49%) |
Oct 18, 2012 | 29.36 | 29.60 | 29.36 | 29.54 | 331,631 | +0.03(+0.12%) |
Oct 17, 2012 | 29.20 | 29.53 | 29.19 | 29.51 | 408,258 | +0.35(+1.20%) |
Oct 16, 2012 | 28.85 | 29.20 | 28.85 | 29.16 | 314,704 | +0.43(+1.51%) |
Oct 15, 2012 | 28.54 | 28.76 | 28.33 | 28.72 | 682,186 | +0.13(+0.46%) |
Oct 12, 2012 | 28.73 | 28.77 | 28.41 | 28.59 | 203,971 | -0.14(-0.48%) |
Oct 11, 2012 | 28.79 | 28.95 | 28.73 | 28.73 | 187,062 | +0.21(+0.75%) |
Oct 10, 2012 | 28.90 | 28.92 | 28.47 | 28.52 | 262,161 | -0.52(-1.80%) |
Oct 09, 2012 | 29.04 | 29.29 | 29.02 | 29.04 | 182,335 | +0.01(+0.05%) |
Oct 08, 2012 | 28.85 | 29.06 | 28.80 | 29.03 | 163,365 | +0.05(+0.19%) |
Oct 05, 2012 | 29.19 | 29.23 | 28.89 | 28.97 | 161,561 | -0.07(-0.24%) |
Oct 04, 2012 | 28.87 | 29.09 | 28.85 | 29.04 | 139,136 | +0.28(+0.98%) |
Oct 03, 2012 | 29.09 | 29.09 | 28.63 | 28.76 | 157,599 | -0.36(-1.23%) |
Oct 02, 2012 | 29.25 | 29.26 | 28.97 | 29.12 | 365,298 | -0.01(-0.05%) |
Oct 01, 2012 | 29.16 | 29.38 | 29.07 | 29.13 | 668,926 | +0.14(+0.47%) |
Sep 28, 2012 | 29.01 | 29.05 | 28.81 | 28.99 | 194,437 | -0.14(-0.47%) |
Sep 27, 2012 | 28.94 | 29.19 | 28.85 | 29.13 | 146,905 | +0.40(+1.39%) |
Sep 26, 2012 | 28.92 | 28.94 | 28.68 | 28.73 | 174,195 | -0.30(-1.02%) |
Sep 25, 2012 | 29.42 | 29.49 | 29.01 | 29.03 | 145,997 | -0.30(-1.01%) |
Sep 24, 2012 | 29.25 | 29.42 | 29.23 | 29.32 | 141,074 | -0.15(-0.51%) |
Sep 21, 2012 | 29.62 | 29.66 | 29.43 | 29.47 | 199,050 | +0.06(+0.21%) |
Sep 20, 2012 | 29.08 | 29.45 | 28.99 | 29.41 | 245,186 | +0.12(+0.40%) |
Sep 19, 2012 | 29.56 | 29.56 | 29.30 | 29.30 | 159,269 | -0.26(-0.88%) |
Sep 18, 2012 | 29.69 | 29.72 | 29.39 | 29.56 | 198,679 | -0.25(-0.85%) |
Sep 17, 2012 | 29.97 | 30.14 | 29.73 | 29.81 | 277,336 | -0.25(-0.84%) |
Sep 14, 2012 | 29.81 | 30.30 | 29.80 | 30.06 | 308,245 | +0.45(+1.50%) |
Sep 13, 2012 | 29.14 | 29.77 | 28.97 | 29.62 | 440,250 | +0.52(+1.79%) |
Sep 12, 2012 | 29.06 | 29.17 | 29.01 | 29.10 | 202,355 | +0.14(+0.47%) |
Sep 11, 2012 | 28.80 | 29.03 | 28.79 | 28.96 | 150,961 | +0.27(+0.95%) |
Sep 10, 2012 | 28.79 | 28.93 | 28.67 | 28.69 | 152,008 | -0.16(-0.55%) |
Sep 07, 2012 | 28.45 | 28.84 | 28.43 | 28.84 | 142,127 | +0.47(+1.67%) |
Sep 06, 2012 | 28.00 | 28.56 | 28.00 | 28.37 | 434,305 | +0.58(+2.09%) |
Sep 05, 2012 | 27.88 | 27.97 | 27.76 | 27.79 | 336,350 | -0.10(-0.34%) |
Sep 04, 2012 | 28.06 | 28.08 | 27.69 | 27.89 | 498,930 | -0.19(-0.68%) |
Aug 31, 2012 | 28.02 | 28.21 | 27.88 | 28.08 | 227,744 | +0.25(+0.91%) |
Aug 30, 2012 | 27.97 | 27.97 | 27.74 | 27.82 | 105,882 | -0.29(-1.05%) |
Aug 29, 2012 | 28.30 | 28.32 | 28.09 | 28.12 | 127,184 | -0.14(-0.48%) |
Aug 27, 2012 | 28.29 | 28.44 | 28.18 | 28.26 | 142,470 | -0.03(-0.10%) |
Aug 24, 2012 | 28.01 | 28.34 | 27.90 | 28.28 | 116,101 | +0.18(+0.66%) |
Aug 23, 2012 | 28.36 | 28.38 | 28.05 | 28.10 | 137,420 | -0.29(-1.04%) |
Aug 22, 2012 | 28.27 | 28.43 | 28.13 | 28.39 | 211,728 | +0.07(+0.24%) |
Aug 21, 2012 | 28.49 | 28.67 | 28.26 | 28.32 | 227,282 | -0.10(-0.34%) |
Aug 20, 2012 | 28.47 | 28.51 | 28.34 | 28.42 | 153,492 | -0.10(-0.36%) |
Aug 17, 2012 | 28.61 | 28.61 | 28.44 | 28.52 | 155,471 | -0.03(-0.11%) |
Aug 16, 2012 | 28.31 | 28.60 | 28.30 | 28.55 | 160,376 | +0.29(+1.04%) |
Aug 15, 2012 | 28.31 | 28.36 | 28.19 | 28.26 | 258,833 | -0.05(-0.16%) |
Aug 14, 2012 | 28.43 | 28.48 | 28.23 | 28.31 | 135,464 | -0.02(-0.06%) |
Aug 13, 2012 | 28.43 | 28.47 | 28.19 | 28.32 | 367,835 | -0.14(-0.50%) |
Aug 10, 2012 | 28.19 | 28.49 | 28.06 | 28.47 | 123,886 | +0.09(+0.31%) |
Aug 09, 2012 | 28.19 | 28.51 | 28.15 | 28.38 | 144,569 | +0.14(+0.51%) |
Aug 08, 2012 | 28.04 | 28.32 | 28.03 | 28.23 | 272,631 | +0.06(+0.22%) |
Aug 07, 2012 | 27.95 | 28.30 | 27.95 | 28.17 | 330,769 | +0.40(+1.43%) |
Aug 06, 2012 | 27.78 | 27.93 | 27.78 | 27.78 | 175,521 | +0.05(+0.17%) |
Aug 03, 2012 | 27.54 | 27.86 | 27.54 | 27.73 | 199,941 | +0.66(+2.43%) |
Aug 02, 2012 | 27.13 | 27.37 | 26.85 | 27.07 | 400,943 | -0.47(-1.69%) |
Aug 01, 2012 | 27.52 | 27.66 | 27.26 | 27.54 | 299,993 | +0.15(+0.55%) |
Jul 31, 2012 | 27.67 | 27.78 | 27.39 | 27.39 | 213,035 | -0.35(-1.26%) |
Jul 30, 2012 | 27.63 | 27.82 | 27.54 | 27.73 | 2,631,319 | +0.07(+0.25%) |
Jul 27, 2012 | 27.32 | 27.76 | 27.14 | 27.67 | 147,940 | +0.50(+1.84%) |
Jul 26, 2012 | 26.87 | 27.26 | 26.83 | 27.17 | 152,931 | +0.66(+2.51%) |
Jul 25, 2012 | 26.56 | 26.66 | 26.28 | 26.50 | 855,859 | +0.02(+0.08%) |
Jul 24, 2012 | 26.87 | 26.91 | 26.14 | 26.48 | 541,815 | -0.38(-1.43%) |
Jul 23, 2012 | 26.60 | 26.93 | 26.46 | 26.87 | 668,829 | -0.31(-1.13%) |
Jul 20, 2012 | 27.05 | 27.18 | 26.95 | 27.17 | 752,785 | +0.02(+0.08%) |
Jul 19, 2012 | 27.17 | 27.22 | 27.00 | 27.15 | 164,200 | +0.09(+0.35%) |
Jul 18, 2012 | 26.72 | 27.08 | 26.70 | 27.06 | 200,778 | +0.23(+0.87%) |
Jul 17, 2012 | 26.61 | 26.84 | 26.24 | 26.82 | 186,898 | +0.34(+1.27%) |
Jul 16, 2012 | 26.32 | 26.59 | 26.17 | 26.49 | 226,659 | +0.08(+0.29%) |
Jul 13, 2012 | 26.06 | 26.42 | 26.03 | 26.41 | 113,043 | +0.46(+1.77%) |
Jul 12, 2012 | 25.74 | 26.08 | 25.65 | 25.95 | 179,994 | -0.10(-0.39%) |
Jul 11, 2012 | 25.78 | 26.16 | 25.78 | 26.06 | 403,281 | +0.35(+1.36%) |
Jul 10, 2012 | 26.30 | 26.31 | 25.58 | 25.71 | 412,672 | -0.40(-1.52%) |
Jul 09, 2012 | 26.17 | 26.26 | 25.91 | 26.11 | 5,718,374 | -0.10(-0.37%) |
Jul 06, 2012 | 26.13 | 26.30 | 26.02 | 26.20 | 103,763 | -0.31(-1.19%) |
Jul 05, 2012 | 26.71 | 26.74 | 26.45 | 26.52 | 123,329 | -0.38(-1.40%) |
Jul 03, 2012 | 26.45 | 26.89 | 26.45 | 26.89 | 99,663 | +0.64(+2.43%) |
Jul 02, 2012 | 26.21 | 26.36 | 26.01 | 26.26 | 335,925 | +0.01(+0.03%) |
Jun 29, 2012 | 26.11 | 26.28 | 25.91 | 26.25 | 205,006 | +0.78(+3.06%) |
Jun 28, 2012 | 25.13 | 25.50 | 25.04 | 25.47 | 102,391 | +0.17(+0.68%) |
Jun 27, 2012 | 24.95 | 25.38 | 24.95 | 25.30 | 126,485 | +0.48(+1.93%) |
Jun 26, 2012 | 24.59 | 24.92 | 24.43 | 24.82 | 119,724 | +0.27(+1.12%) |
Jun 25, 2012 | 24.73 | 24.73 | 24.33 | 24.54 | 224,853 | -0.54(-2.16%) |
Jun 22, 2012 | 25.08 | 25.17 | 24.83 | 25.09 | 126,481 | +0.16(+0.66%) |
Jun 21, 2012 | 25.98 | 26.02 | 24.89 | 24.92 | 167,118 | -1.09(-4.19%) |
Jun 20, 2012 | 26.08 | 26.28 | 25.78 | 26.01 | 220,416 | -0.10(-0.37%) |
Jun 19, 2012 | 25.93 | 26.22 | 25.85 | 26.11 | 221,006 | +0.37(+1.44%) |
Jun 18, 2012 | 25.72 | 25.81 | 25.57 | 25.73 | 194,899 | -0.22(-0.87%) |
Jun 15, 2012 | 25.64 | 25.98 | 25.55 | 25.96 | 160,141 | +0.47(+1.86%) |
Jun 14, 2012 | 25.13 | 25.58 | 25.06 | 25.49 | 355,808 | +0.40(+1.61%) |
Jun 13, 2012 | 25.26 | 25.51 | 24.98 | 25.08 | 494,137 | -0.32(-1.26%) |
Jun 12, 2012 | 25.20 | 25.45 | 25.06 | 25.40 | 415,571 | +0.37(+1.50%) |
Jun 11, 2012 | 25.63 | 25.75 | 25.02 | 25.03 | 279,964 | -0.36(-1.42%) |
Jun 08, 2012 | 25.20 | 25.41 | 24.98 | 25.39 | 151,293 | +0.02(+0.08%) |
Jun 07, 2012 | 25.68 | 25.87 | 25.30 | 25.37 | 260,337 | +0.03(+0.13%) |
Jun 06, 2012 | 24.82 | 25.33 | 24.82 | 25.33 | 275,121 | +0.78(+3.19%) |
Jun 05, 2012 | 24.31 | 24.69 | 24.28 | 24.55 | 229,874 | +0.19(+0.78%) |
Jun 04, 2012 | 24.45 | 24.53 | 24.02 | 24.36 | 268,681 | -0.04(-0.17%) |
Jun 01, 2012 | 24.45 | 24.62 | 24.35 | 24.40 | 993,638 | -0.57(-2.29%) |
May 31, 2012 | 25.16 | 25.23 | 24.56 | 24.97 | 1,069,887 | -0.22(-0.89%) |
May 30, 2012 | 25.64 | 25.66 | 25.09 | 25.20 | 1,083,221 | -0.78(-2.99%) |
May 29, 2012 | 25.90 | 26.16 | 25.73 | 25.97 | 226,925 | +0.37(+1.44%) |
May 25, 2012 | 25.66 | 25.80 | 25.54 | 25.61 | 220,944 | -0.07(-0.29%) |
May 24, 2012 | 25.81 | 25.82 | 25.40 | 25.68 | 1,368,976 | -0.05(-0.21%) |
May 23, 2012 | 25.41 | 25.75 | 25.07 | 25.73 | 342,223 | +0.10(+0.37%) |
May 22, 2012 | 25.79 | 26.09 | 25.47 | 25.64 | 183,049 | -0.08(-0.32%) |
May 21, 2012 | 25.22 | 25.73 | 25.20 | 25.72 | 286,770 | +0.58(+2.30%) |
May 18, 2012 | 25.46 | 25.63 | 25.05 | 25.14 | 460,975 | -0.18(-0.73%) |
May 17, 2012 | 25.51 | 25.73 | 25.33 | 25.33 | 545,545 | -0.16(-0.64%) |
May 16, 2012 | 25.68 | 26.03 | 25.49 | 25.49 | 586,549 | -0.10(-0.37%) |
May 15, 2012 | 26.00 | 26.10 | 25.51 | 25.58 | 202,278 | -0.40(-1.52%) |
May 14, 2012 | 26.09 | 26.14 | 25.92 | 25.98 | 179,710 | -0.44(-1.65%) |
May 11, 2012 | 26.41 | 26.79 | 26.38 | 26.42 | 164,414 | -0.16(-0.59%) |
May 10, 2012 | 26.74 | 26.87 | 26.54 | 26.57 | 199,298 | +0.13(+0.49%) |
May 09, 2012 | 26.25 | 26.65 | 26.14 | 26.44 | 366,793 | -0.20(-0.74%) |
May 08, 2012 | 26.52 | 26.70 | 26.11 | 26.64 | 749,059 | -0.11(-0.41%) |
May 07, 2012 | 26.67 | 26.91 | 26.49 | 26.75 | 1,668,921 | -0.07(-0.28%) |
May 04, 2012 | 27.21 | 27.21 | 26.71 | 26.82 | 121,622 | -0.62(-2.26%) |
May 03, 2012 | 27.87 | 27.89 | 27.36 | 27.44 | 323,657 | -0.44(-1.56%) |
May 02, 2012 | 28.07 | 28.07 | 27.82 | 27.88 | 442,427 | -0.45(-1.59%) |
May 01, 2012 | 28.06 | 28.53 | 27.93 | 28.33 | 203,660 | +0.37(+1.32%) |
Apr 30, 2012 | 27.81 | 27.98 | 27.72 | 27.96 | 70,100 | +0.11(+0.39%) |
Apr 27, 2012 | 27.95 | 27.99 | 27.74 | 27.85 | 71,487 | +0.00(+0.00%) |
Apr 26, 2012 | 27.40 | 27.87 | 27.40 | 27.85 | 155,691 | +0.23(+0.84%) |
Apr 25, 2012 | 27.50 | 27.62 | 27.34 | 27.62 | 148,078 | +0.29(+1.05%) |
Apr 24, 2012 | 27.21 | 27.39 | 27.12 | 27.34 | 224,191 | +0.19(+0.70%) |
Apr 23, 2012 | 26.74 | 27.19 | 26.67 | 27.14 | 174,224 | -0.02(-0.08%) |
Apr 20, 2012 | 27.42 | 27.57 | 27.17 | 27.17 | 98,566 | -0.03(-0.13%) |
Apr 19, 2012 | 27.27 | 27.44 | 27.10 | 27.20 | 201,027 | -0.07(-0.25%) |
Apr 18, 2012 | 27.21 | 27.36 | 27.19 | 27.27 | 155,977 | -0.07(-0.27%) |
Apr 17, 2012 | 27.09 | 27.43 | 27.09 | 27.34 | 135,900 | +0.49(+1.83%) |
Apr 16, 2012 | 27.11 | 27.21 | 26.74 | 26.85 | 198,424 | -0.16(-0.61%) |
Apr 13, 2012 | 27.32 | 27.37 | 26.97 | 27.02 | 280,662 | -0.42(-1.54%) |
Apr 12, 2012 | 26.89 | 27.47 | 26.89 | 27.44 | 361,521 | +0.58(+2.16%) |
Apr 11, 2012 | 27.18 | 27.21 | 26.82 | 26.86 | 132,455 | -0.01(-0.05%) |
Apr 10, 2012 | 27.38 | 27.41 | 26.81 | 26.87 | 299,760 | -0.55(-1.99%) |
Apr 09, 2012 | 27.35 | 27.61 | 27.31 | 27.42 | 321,306 | -0.36(-1.30%) |
Apr 05, 2012 | 27.80 | 28.13 | 27.72 | 27.78 | 327,539 | -0.14(-0.51%) |
Apr 04, 2012 | 28.01 | 28.09 | 27.79 | 27.92 | 263,278 | -0.39(-1.37%) |
Apr 03, 2012 | 28.51 | 28.53 | 28.04 | 28.31 | 272,035 | -0.25(-0.88%) |