Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.15 | 26.26 | 26.06 | 26.22 | 1,332,443 | +0.16(+0.61%) |
Apr 29, 2013 | 25.76 | 26.08 | 25.76 | 26.06 | 787,894 | +0.35(+1.36%) |
Apr 26, 2013 | 25.75 | 25.84 | 25.70 | 25.71 | 300,212 | -0.13(-0.50%) |
Apr 25, 2013 | 25.73 | 25.85 | 25.65 | 25.84 | 372,066 | +0.19(+0.74%) |
Apr 24, 2013 | 25.65 | 25.67 | 25.57 | 25.65 | 267,706 | +0.07(+0.27%) |
Apr 23, 2013 | 25.79 | 25.79 | 25.56 | 25.58 | 521,532 | -0.21(-0.81%) |
Apr 22, 2013 | 25.84 | 25.84 | 25.71 | 25.79 | 427,492 | -0.18(-0.69%) |
Apr 19, 2013 | 25.97 | 26.05 | 25.92 | 25.97 | 466,563 | +0.04(+0.15%) |
Apr 18, 2013 | 25.95 | 25.98 | 25.83 | 25.93 | 450,118 | +0.09(+0.35%) |
Apr 17, 2013 | 25.79 | 25.97 | 25.74 | 25.84 | 647,007 | +0.06(+0.23%) |
Apr 16, 2013 | 25.61 | 25.78 | 25.61 | 25.78 | 600,970 | +0.32(+1.26%) |
Apr 15, 2013 | 25.65 | 25.69 | 25.45 | 25.46 | 964,772 | -0.49(-1.89%) |
Apr 12, 2013 | 25.85 | 25.97 | 25.84 | 25.95 | 1,205,257 | +0.17(+0.66%) |
Apr 11, 2013 | 25.79 | 25.88 | 25.74 | 25.78 | 2,098,815 | +0.02(+0.08%) |
Apr 10, 2013 | 25.90 | 25.98 | 25.71 | 25.76 | 503,613 | -0.13(-0.50%) |
Apr 09, 2013 | 25.74 | 25.89 | 25.74 | 25.89 | 329,346 | +0.12(+0.47%) |
Apr 08, 2013 | 25.84 | 25.91 | 25.74 | 25.77 | 463,134 | +0.03(+0.12%) |
Apr 05, 2013 | 25.79 | 25.81 | 25.68 | 25.74 | 453,323 | -0.10(-0.39%) |
Apr 04, 2013 | 25.79 | 25.86 | 25.75 | 25.84 | 474,760 | -0.08(-0.31%) |
Apr 03, 2013 | 25.81 | 25.94 | 25.80 | 25.92 | 1,153,570 | +0.13(+0.50%) |
Apr 02, 2013 | 25.92 | 25.95 | 25.71 | 25.79 | 819,751 | -0.07(-0.27%) |
Apr 01, 2013 | 25.99 | 26.01 | 25.78 | 25.86 | 559,083 | -0.04(-0.15%) |
Mar 28, 2013 | 26.29 | 26.35 | 25.88 | 25.90 | 741,749 | -0.38(-1.45%) |
Mar 27, 2013 | 26.14 | 26.30 | 26.10 | 26.28 | 826,589 | +0.11(+0.42%) |
Mar 26, 2013 | 26.20 | 26.23 | 26.16 | 26.17 | 577,501 | +0.07(+0.27%) |
Mar 25, 2013 | 26.10 | 26.15 | 26.04 | 26.10 | 1,104,493 | -0.01(-0.04%) |
Mar 22, 2013 | 26.16 | 26.18 | 26.01 | 26.11 | 836,356 | -0.04(-0.15%) |
Mar 21, 2013 | 26.12 | 26.21 | 26.09 | 26.15 | 762,800 | +0.01(+0.04%) |
Mar 20, 2013 | 26.05 | 26.16 | 25.96 | 26.14 | 482,850 | +0.20(+0.77%) |
Mar 19, 2013 | 25.98 | 26.03 | 25.88 | 25.94 | 469,000 | -0.02(-0.08%) |
Mar 18, 2013 | 26.00 | 26.03 | 25.90 | 25.96 | 547,354 | -0.24(-0.92%) |
Mar 15, 2013 | 26.27 | 26.29 | 26.16 | 26.20 | 995,755 | -0.16(-0.61%) |
Mar 14, 2013 | 26.24 | 26.37 | 26.23 | 26.36 | 494,363 | +0.09(+0.34%) |
Mar 13, 2013 | 26.39 | 26.40 | 26.24 | 26.27 | 463,874 | -0.13(-0.49%) |
Mar 12, 2013 | 26.35 | 26.42 | 26.31 | 26.40 | 828,324 | +0.02(+0.08%) |
Mar 11, 2013 | 26.26 | 26.39 | 26.23 | 26.38 | 2,174,597 | +0.14(+0.53%) |
Mar 08, 2013 | 26.34 | 26.34 | 26.13 | 26.24 | 1,118,022 | +0.00(+0.00%) |
Mar 07, 2013 | 26.08 | 26.24 | 26.07 | 26.24 | 1,963,753 | +0.31(+1.20%) |
Mar 06, 2013 | 26.02 | 26.04 | 25.89 | 25.93 | 689,212 | -0.21(-0.80%) |
Mar 05, 2013 | 26.21 | 26.28 | 26.10 | 26.14 | 1,476,035 | -0.12(-0.46%) |
Mar 04, 2013 | 26.22 | 26.28 | 26.14 | 26.26 | 2,422,883 | -0.01(-0.04%) |
Mar 01, 2013 | 26.26 | 26.31 | 26.20 | 26.27 | 577,148 | -0.13(-0.49%) |
Feb 28, 2013 | 26.27 | 26.46 | 26.26 | 26.40 | 2,224,251 | +0.15(+0.57%) |
Feb 27, 2013 | 26.32 | 26.41 | 26.25 | 26.25 | 669,163 | +0.02(+0.08%) |
Feb 26, 2013 | 26.14 | 26.25 | 26.13 | 26.23 | 946,865 | -0.13(-0.49%) |
Feb 22, 2013 | 26.47 | 26.56 | 26.34 | 26.36 | 603,002 | +0.05(+0.19%) |
Feb 21, 2013 | 26.43 | 26.45 | 26.27 | 26.31 | 951,097 | -0.21(-0.79%) |
Feb 20, 2013 | 26.53 | 26.53 | 26.41 | 26.52 | 1,962,669 | +0.12(+0.45%) |
Feb 19, 2013 | 26.59 | 26.61 | 26.37 | 26.40 | 2,169,169 | -0.09(-0.34%) |
Feb 15, 2013 | 26.57 | 26.58 | 26.47 | 26.49 | 944,244 | -0.05(-0.19%) |
Feb 14, 2013 | 26.54 | 26.54 | 26.43 | 26.54 | 977,542 | -0.16(-0.60%) |
Feb 13, 2013 | 26.69 | 26.75 | 26.65 | 26.70 | 1,118,531 | -0.03(-0.11%) |
Feb 12, 2013 | 26.75 | 26.78 | 26.65 | 26.73 | 1,076,935 | -0.11(-0.41%) |
Feb 11, 2013 | 26.92 | 26.96 | 26.83 | 26.84 | 1,135,933 | -0.16(-0.59%) |
Feb 08, 2013 | 27.14 | 27.21 | 27.00 | 27.00 | 771,630 | -0.19(-0.70%) |
Feb 07, 2013 | 27.27 | 27.29 | 27.14 | 27.19 | 997,408 | -0.16(-0.59%) |
Feb 06, 2013 | 27.46 | 27.47 | 27.32 | 27.35 | 1,339,914 | -0.36(-1.30%) |
Feb 04, 2013 | 27.77 | 27.82 | 27.65 | 27.71 | 642,726 | -0.04(-0.14%) |
Feb 01, 2013 | 27.98 | 28.00 | 27.75 | 27.75 | 1,486,859 | -0.16(-0.57%) |
Jan 31, 2013 | 27.85 | 27.93 | 27.82 | 27.91 | 1,328,981 | +0.02(+0.07%) |
Jan 30, 2013 | 27.87 | 27.90 | 27.77 | 27.89 | 737,270 | +0.14(+0.50%) |
Jan 29, 2013 | 27.75 | 27.81 | 27.72 | 27.75 | 1,266,648 | -0.04(-0.14%) |
Jan 28, 2013 | 27.62 | 27.83 | 27.60 | 27.79 | 1,467,388 | +0.21(+0.76%) |
Jan 25, 2013 | 27.53 | 27.60 | 27.48 | 27.58 | 808,380 | -0.04(-0.14%) |
Jan 24, 2013 | 27.53 | 27.63 | 27.46 | 27.62 | 1,660,048 | -0.09(-0.32%) |
Jan 23, 2013 | 27.60 | 27.73 | 27.58 | 27.71 | 1,642,533 | +0.06(+0.22%) |
Jan 22, 2013 | 27.87 | 27.89 | 27.60 | 27.65 | 820,788 | -0.22(-0.79%) |
Jan 18, 2013 | 27.80 | 27.87 | 27.76 | 27.87 | 711,049 | +0.04(+0.14%) |
Jan 17, 2013 | 27.91 | 27.96 | 27.72 | 27.83 | 627,730 | -0.06(-0.22%) |
Jan 16, 2013 | 27.88 | 27.95 | 27.83 | 27.89 | 362,585 | +0.03(+0.11%) |
Jan 15, 2013 | 27.86 | 28.00 | 27.83 | 27.86 | 1,577,762 | -0.01(-0.04%) |
Jan 14, 2013 | 27.80 | 27.88 | 27.74 | 27.87 | 574,812 | +0.10(+0.36%) |
Jan 11, 2013 | 27.70 | 27.86 | 27.56 | 27.77 | 764,652 | +0.07(+0.25%) |
Jan 10, 2013 | 27.70 | 27.76 | 27.66 | 27.70 | 926,693 | +0.03(+0.11%) |
Jan 09, 2013 | 27.64 | 27.67 | 27.56 | 27.67 | 465,267 | +0.03(+0.11%) |
Jan 08, 2013 | 27.83 | 27.83 | 27.63 | 27.64 | 604,114 | -0.19(-0.68%) |
Jan 07, 2013 | 27.73 | 27.84 | 27.66 | 27.83 | 881,715 | +0.19(+0.69%) |
Jan 04, 2013 | 27.70 | 27.71 | 27.55 | 27.64 | 643,913 | -0.22(-0.79%) |
Jan 03, 2013 | 27.85 | 27.95 | 27.80 | 27.86 | 523,224 | -0.09(-0.32%) |
Jan 02, 2013 | 28.25 | 28.26 | 27.89 | 27.95 | 880,050 | +0.00(+0.00%) |
Dec 31, 2012 | 27.97 | 28.00 | 27.78 | 27.95 | 807,736 | -0.11(-0.39%) |
Dec 28, 2012 | 28.12 | 28.18 | 28.04 | 28.06 | 418,620 | -0.03(-0.11%) |
Dec 27, 2012 | 28.11 | 28.13 | 28.03 | 28.09 | 555,955 | -0.03(-0.11%) |
Dec 26, 2012 | 28.25 | 28.29 | 28.11 | 28.12 | 272,942 | -0.09(-0.32%) |
Dec 24, 2012 | 28.24 | 28.25 | 28.10 | 28.21 | 221,256 | +0.03(+0.11%) |
Dec 21, 2012 | 28.14 | 28.26 | 28.10 | 28.18 | 696,903 | +0.08(+0.28%) |
Dec 20, 2012 | 28.13 | 28.20 | 28.09 | 28.10 | 862,321 | -0.26(-0.92%) |
Dec 19, 2012 | 28.44 | 28.49 | 28.31 | 28.36 | 1,095,500 | -0.10(-0.36%) |
Dec 18, 2012 | 28.48 | 28.54 | 28.43 | 28.46 | 491,561 | -0.08(-0.28%) |
Dec 17, 2012 | 28.51 | 28.55 | 28.45 | 28.54 | 331,838 | +0.06(+0.21%) |
Dec 14, 2012 | 28.39 | 28.50 | 28.37 | 28.48 | 664,992 | +0.17(+0.60%) |
Dec 13, 2012 | 28.37 | 28.41 | 28.30 | 28.31 | 473,208 | -0.18(-0.63%) |
Dec 12, 2012 | 28.55 | 28.57 | 28.43 | 28.49 | 338,447 | -0.07(-0.25%) |
Dec 11, 2012 | 28.46 | 28.58 | 28.45 | 28.56 | 354,132 | +0.00(+0.00%) |
Dec 10, 2012 | 28.66 | 28.66 | 28.49 | 28.56 | 311,427 | -0.26(-0.90%) |
Dec 07, 2012 | 28.74 | 28.84 | 28.72 | 28.82 | 310,499 | -0.05(-0.17%) |
Dec 06, 2012 | 28.78 | 28.89 | 28.71 | 28.87 | 410,264 | +0.03(+0.10%) |
Dec 05, 2012 | 28.68 | 28.85 | 28.67 | 28.84 | 820,733 | +0.13(+0.45%) |
Dec 04, 2012 | 28.92 | 28.92 | 28.62 | 28.71 | 900,398 | -0.14(-0.49%) |
Nov 30, 2012 | 28.99 | 29.05 | 28.80 | 28.85 | 897,592 | -0.23(-0.79%) |
Nov 29, 2012 | 29.08 | 29.17 | 29.03 | 29.08 | 399,315 | +0.11(+0.38%) |
Nov 28, 2012 | 28.74 | 29.02 | 28.72 | 28.97 | 581,133 | +0.08(+0.28%) |
Nov 27, 2012 | 28.83 | 28.89 | 28.76 | 28.89 | 516,551 | +0.18(+0.63%) |
Nov 26, 2012 | 28.73 | 28.76 | 28.68 | 28.71 | 296,556 | -0.02(-0.07%) |
Nov 23, 2012 | 28.68 | 28.79 | 28.66 | 28.73 | 275,059 | +0.04(+0.14%) |
Nov 21, 2012 | 28.70 | 28.80 | 28.67 | 28.69 | 398,037 | -0.02(-0.07%) |
Nov 20, 2012 | 28.59 | 28.75 | 28.56 | 28.71 | 344,379 | +0.06(+0.21%) |
Nov 19, 2012 | 28.52 | 28.71 | 28.52 | 28.65 | 691,947 | +0.36(+1.27%) |
Nov 16, 2012 | 28.21 | 28.34 | 28.15 | 28.29 | 883,939 | -0.08(-0.28%) |
Nov 15, 2012 | 28.38 | 28.48 | 28.37 | 28.37 | 343,481 | -0.04(-0.14%) |
Nov 14, 2012 | 28.54 | 28.57 | 28.39 | 28.41 | 267,965 | +0.04(+0.14%) |
Nov 13, 2012 | 28.48 | 28.51 | 28.27 | 28.37 | 409,064 | -0.10(-0.35%) |
Nov 12, 2012 | 28.63 | 28.70 | 28.46 | 28.47 | 1,076,454 | -0.22(-0.77%) |
Nov 09, 2012 | 28.68 | 28.83 | 28.65 | 28.69 | 983,154 | -0.09(-0.31%) |
Nov 08, 2012 | 28.78 | 28.88 | 28.75 | 28.78 | 421,260 | -0.13(-0.45%) |
Nov 07, 2012 | 28.82 | 28.95 | 28.71 | 28.91 | 483,872 | -0.04(-0.14%) |
Nov 06, 2012 | 28.86 | 28.95 | 28.76 | 28.95 | 682,097 | +0.19(+0.66%) |
Nov 05, 2012 | 28.88 | 28.88 | 28.70 | 28.76 | 481,520 | -0.09(-0.31%) |
Nov 02, 2012 | 28.92 | 28.95 | 28.78 | 28.85 | 306,324 | -0.13(-0.45%) |
Nov 01, 2012 | 29.05 | 29.10 | 28.95 | 28.98 | 681,091 | +0.05(+0.17%) |
Oct 31, 2012 | 28.88 | 28.98 | 28.85 | 28.93 | 831,532 | +0.12(+0.42%) |
Oct 26, 2012 | 28.95 | 28.81 | 28.81 | 28.81 | 544,400 | -0.13(-0.45%) |
Oct 25, 2012 | 29.08 | 29.10 | 28.88 | 28.94 | 346,882 | -0.11(-0.38%) |
Oct 24, 2012 | 29.10 | 29.26 | 29.00 | 29.05 | 593,152 | -0.06(-0.21%) |
Oct 23, 2012 | 29.07 | 29.14 | 28.96 | 29.11 | 538,405 | -0.16(-0.55%) |
Oct 19, 2012 | 29.31 | 29.46 | 29.23 | 29.27 | 1,000,477 | +0.06(+0.21%) |
Oct 18, 2012 | 29.06 | 29.28 | 29.02 | 29.21 | 465,225 | +0.17(+0.59%) |
Oct 17, 2012 | 28.90 | 29.05 | 28.87 | 29.04 | 397,898 | +0.17(+0.59%) |
Oct 16, 2012 | 28.86 | 28.93 | 28.83 | 28.87 | 433,644 | +0.23(+0.80%) |
Oct 15, 2012 | 28.78 | 28.80 | 28.58 | 28.64 | 901,616 | -0.27(-0.93%) |
Oct 12, 2012 | 29.02 | 29.06 | 28.85 | 28.91 | 632,823 | -0.27(-0.93%) |
Oct 11, 2012 | 29.18 | 29.34 | 29.10 | 29.18 | 1,093,681 | +0.14(+0.48%) |
Oct 10, 2012 | 29.14 | 29.17 | 29.01 | 29.04 | 1,348,076 | -0.14(-0.48%) |
Oct 09, 2012 | 29.22 | 29.30 | 29.17 | 29.18 | 335,695 | +0.07(+0.24%) |
Oct 08, 2012 | 29.05 | 29.17 | 29.02 | 29.11 | 432,139 | -0.02(-0.07%) |
Oct 05, 2012 | 29.30 | 29.30 | 29.10 | 29.13 | 612,760 | -0.17(-0.58%) |
Oct 04, 2012 | 29.60 | 29.64 | 29.30 | 29.30 | 601,565 | -0.12(-0.41%) |
Oct 03, 2012 | 29.43 | 29.51 | 29.30 | 29.42 | 481,444 | -0.13(-0.44%) |
Oct 02, 2012 | 29.37 | 29.56 | 29.33 | 29.55 | 658,461 | +0.12(+0.41%) |
Oct 01, 2012 | 29.45 | 29.57 | 29.29 | 29.43 | 1,594,606 | +0.02(+0.07%) |
Sep 28, 2012 | 29.21 | 29.54 | 29.15 | 29.41 | 1,548,276 | +0.44(+1.52%) |
Sep 27, 2012 | 28.97 | 29.05 | 28.89 | 28.97 | 757,167 | -0.04(-0.14%) |
Sep 26, 2012 | 29.28 | 29.28 | 28.93 | 29.01 | 1,097,377 | -0.49(-1.66%) |
Sep 25, 2012 | 29.66 | 29.69 | 29.41 | 29.50 | 562,401 | -0.01(-0.03%) |
Sep 24, 2012 | 29.48 | 29.55 | 29.36 | 29.51 | 729,520 | -0.27(-0.91%) |
Sep 21, 2012 | 29.63 | 29.78 | 29.59 | 29.78 | 907,339 | +0.23(+0.78%) |
Sep 20, 2012 | 29.76 | 29.79 | 29.45 | 29.55 | 1,115,291 | -0.38(-1.27%) |
Sep 19, 2012 | 29.84 | 29.94 | 29.68 | 29.93 | 3,037,189 | +0.27(+0.91%) |
Sep 18, 2012 | 29.78 | 29.88 | 29.64 | 29.66 | 2,141,019 | -0.23(-0.77%) |
Sep 17, 2012 | 30.41 | 30.45 | 29.86 | 29.89 | 2,453,492 | -0.87(-2.83%) |
Sep 14, 2012 | 30.74 | 30.87 | 30.68 | 30.76 | 1,775,244 | +0.23(+0.75%) |
Sep 13, 2012 | 30.43 | 30.54 | 30.34 | 30.53 | 1,482,504 | +0.10(+0.33%) |
Sep 12, 2012 | 30.18 | 30.43 | 30.15 | 30.43 | 747,126 | +0.24(+0.79%) |
Sep 11, 2012 | 30.31 | 30.35 | 30.16 | 30.19 | 459,104 | -0.10(-0.33%) |
Sep 10, 2012 | 30.27 | 30.38 | 30.23 | 30.29 | 450,976 | +0.05(+0.17%) |
Sep 07, 2012 | 30.17 | 30.36 | 30.15 | 30.24 | 426,973 | +0.03(+0.10%) |
Sep 06, 2012 | 30.19 | 30.28 | 30.09 | 30.21 | 668,279 | +0.02(+0.07%) |
Sep 05, 2012 | 30.37 | 30.39 | 30.15 | 30.19 | 473,986 | -0.17(-0.56%) |
Sep 04, 2012 | 30.47 | 30.54 | 30.25 | 30.36 | 1,848,778 | -0.06(-0.20%) |
Aug 31, 2012 | 30.43 | 30.45 | 30.21 | 30.42 | 900,302 | +0.01(+0.03%) |
Aug 30, 2012 | 30.38 | 30.55 | 30.37 | 30.41 | 1,038,271 | +0.05(+0.16%) |
Aug 29, 2012 | 30.13 | 30.39 | 30.07 | 30.36 | 1,103,853 | +0.43(+1.44%) |
Aug 27, 2012 | 30.00 | 30.08 | 29.91 | 29.93 | 742,959 | +0.02(+0.07%) |
Aug 24, 2012 | 29.92 | 29.98 | 29.79 | 29.91 | 540,078 | +0.06(+0.20%) |
Aug 23, 2012 | 30.12 | 30.20 | 29.80 | 29.85 | 1,016,193 | -0.22(-0.73%) |
Aug 22, 2012 | 30.17 | 30.20 | 30.00 | 30.07 | 698,220 | -0.19(-0.63%) |
Aug 21, 2012 | 30.20 | 30.37 | 30.20 | 30.26 | 1,406,185 | +0.18(+0.60%) |
Aug 20, 2012 | 29.89 | 30.10 | 29.84 | 30.08 | 1,085,690 | +0.32(+1.08%) |
Aug 17, 2012 | 29.73 | 29.88 | 29.70 | 29.76 | 1,061,618 | +0.16(+0.54%) |
Aug 16, 2012 | 29.65 | 29.70 | 29.60 | 29.60 | 1,407,278 | -0.11(-0.37%) |
Aug 15, 2012 | 29.67 | 29.73 | 29.58 | 29.71 | 1,406,528 | +0.19(+0.64%) |
Aug 14, 2012 | 29.73 | 29.74 | 29.50 | 29.52 | 1,194,716 | -0.01(-0.03%) |
Aug 13, 2012 | 29.64 | 29.72 | 29.50 | 29.53 | 2,763,247 | -0.41(-1.37%) |
Aug 10, 2012 | 30.10 | 30.23 | 29.90 | 29.94 | 2,314,054 | -0.22(-0.73%) |
Aug 09, 2012 | 30.02 | 30.23 | 30.02 | 30.16 | 995,208 | +0.18(+0.60%) |
Aug 08, 2012 | 29.80 | 30.00 | 29.71 | 29.98 | 1,360,089 | +0.17(+0.57%) |
Aug 07, 2012 | 29.95 | 30.02 | 29.74 | 29.81 | 1,242,998 | -0.14(-0.47%) |
Aug 06, 2012 | 29.89 | 30.06 | 29.84 | 29.95 | 1,222,890 | -0.09(-0.30%) |
Aug 03, 2012 | 30.01 | 30.19 | 30.00 | 30.04 | 836,956 | +0.17(+0.57%) |
Aug 02, 2012 | 29.80 | 30.02 | 29.73 | 29.87 | 1,723,055 | -0.32(-1.06%) |
Aug 01, 2012 | 30.05 | 30.19 | 29.73 | 30.19 | 2,365,396 | +0.06(+0.21%) |
Jul 31, 2012 | 30.35 | 30.35 | 30.10 | 30.13 | 1,961,894 | -0.26(-0.86%) |
Jul 30, 2012 | 30.36 | 30.44 | 30.27 | 30.39 | 1,247,246 | +0.39(+1.30%) |
Jul 27, 2012 | 29.85 | 30.04 | 29.84 | 30.00 | 1,222,034 | +0.42(+1.42%) |
Jul 26, 2012 | 29.86 | 29.86 | 29.47 | 29.58 | 930,677 | -0.18(-0.60%) |
Jul 25, 2012 | 29.81 | 29.89 | 29.70 | 29.76 | 2,327,360 | +0.30(+1.02%) |
Jul 24, 2012 | 29.68 | 29.70 | 29.10 | 29.46 | 2,684,890 | -0.50(-1.67%) |
Jul 23, 2012 | 29.89 | 30.12 | 29.80 | 29.96 | 2,467,383 | -0.36(-1.19%) |
Jul 20, 2012 | 30.30 | 30.37 | 30.17 | 30.32 | 2,206,493 | +0.22(+0.73%) |
Jul 19, 2012 | 30.20 | 30.34 | 29.95 | 30.10 | 2,143,243 | +0.15(+0.50%) |
Jul 18, 2012 | 29.51 | 30.00 | 29.49 | 29.95 | 1,894,156 | +0.33(+1.11%) |
Jul 17, 2012 | 29.58 | 29.70 | 29.44 | 29.62 | 2,205,437 | -0.09(-0.30%) |
Jul 16, 2012 | 29.75 | 29.78 | 29.53 | 29.71 | 2,062,214 | +0.28(+0.95%) |
Jul 13, 2012 | 29.37 | 29.49 | 29.25 | 29.43 | 1,006,764 | +0.22(+0.75%) |
Jul 12, 2012 | 29.22 | 29.29 | 29.12 | 29.21 | 1,134,693 | -0.06(-0.20%) |
Jul 11, 2012 | 29.84 | 29.94 | 29.00 | 29.27 | 1,992,834 | -0.15(-0.51%) |
Jul 10, 2012 | 29.57 | 29.59 | 29.39 | 29.42 | 1,107,752 | -0.22(-0.74%) |
Jul 09, 2012 | 29.57 | 29.72 | 29.50 | 29.64 | 2,057,847 | +0.64(+2.21%) |
Jul 06, 2012 | 29.18 | 29.21 | 28.97 | 29.00 | 2,188,772 | -0.30(-1.02%) |
Jul 05, 2012 | 29.33 | 29.36 | 29.06 | 29.30 | 1,623,088 | +0.40(+1.38%) |
Jul 03, 2012 | 28.72 | 28.95 | 28.67 | 28.90 | 1,082,519 | +0.43(+1.51%) |
Jul 02, 2012 | 28.44 | 28.49 | 28.34 | 28.47 | 1,962,538 | +0.25(+0.89%) |
Jun 29, 2012 | 28.02 | 28.26 | 27.91 | 28.22 | 1,568,302 | +0.46(+1.66%) |
Jun 28, 2012 | 27.61 | 27.81 | 27.58 | 27.76 | 680,653 | +0.05(+0.18%) |
Jun 27, 2012 | 27.74 | 27.87 | 27.65 | 27.71 | 1,507,803 | +0.32(+1.17%) |
Jun 26, 2012 | 27.22 | 27.41 | 27.16 | 27.39 | 3,445,839 | +0.39(+1.44%) |
Jun 25, 2012 | 26.84 | 27.15 | 26.83 | 27.00 | 1,248,158 | +0.51(+1.93%) |
Jun 22, 2012 | 26.72 | 26.77 | 26.46 | 26.49 | 661,558 | -0.03(-0.11%) |
Jun 21, 2012 | 26.73 | 26.86 | 26.49 | 26.52 | 796,916 | -0.27(-1.01%) |
Jun 20, 2012 | 26.80 | 26.84 | 26.62 | 26.79 | 857,781 | -0.10(-0.37%) |
Jun 19, 2012 | 26.63 | 26.91 | 26.63 | 26.89 | 1,291,047 | +0.61(+2.32%) |
Jun 18, 2012 | 25.98 | 26.31 | 25.97 | 26.28 | 570,823 | +0.29(+1.12%) |
Jun 15, 2012 | 26.10 | 26.16 | 25.91 | 25.99 | 631,743 | -0.12(-0.46%) |
Jun 14, 2012 | 26.25 | 26.27 | 26.06 | 26.11 | 541,011 | -0.05(-0.19%) |
Jun 13, 2012 | 26.17 | 26.32 | 26.13 | 26.16 | 596,225 | -0.19(-0.72%) |
Jun 12, 2012 | 26.45 | 26.49 | 26.34 | 26.35 | 502,190 | +0.00(+0.00%) |
Jun 11, 2012 | 26.62 | 26.73 | 26.34 | 26.35 | 549,798 | -0.22(-0.83%) |
Jun 08, 2012 | 26.30 | 26.63 | 26.14 | 26.57 | 285,824 | -0.01(-0.04%) |
Jun 07, 2012 | 26.54 | 26.66 | 26.40 | 26.58 | 508,716 | +0.35(+1.33%) |
Jun 06, 2012 | 26.06 | 26.29 | 26.06 | 26.23 | 405,485 | +0.39(+1.51%) |
Jun 05, 2012 | 25.99 | 26.09 | 25.84 | 25.84 | 355,614 | -0.09(-0.34%) |
Jun 04, 2012 | 25.90 | 25.97 | 25.85 | 25.93 | 824,338 | +0.13(+0.50%) |
Jun 01, 2012 | 25.85 | 26.09 | 25.70 | 25.80 | 629,026 | -0.28(-1.07%) |
May 31, 2012 | 26.17 | 26.21 | 26.04 | 26.08 | 528,651 | -0.03(-0.11%) |
May 30, 2012 | 26.13 | 26.15 | 25.96 | 26.11 | 670,091 | -0.16(-0.61%) |
May 29, 2012 | 26.45 | 26.55 | 26.19 | 26.27 | 659,123 | -0.09(-0.34%) |
May 25, 2012 | 26.36 | 26.45 | 26.32 | 26.36 | 399,500 | +0.11(+0.42%) |
May 24, 2012 | 26.39 | 26.43 | 26.12 | 26.25 | 520,218 | +0.02(+0.08%) |
May 23, 2012 | 26.23 | 26.32 | 26.11 | 26.23 | 839,926 | -0.40(-1.50%) |
May 22, 2012 | 26.90 | 27.03 | 26.62 | 26.63 | 822,547 | -0.46(-1.70%) |
May 21, 2012 | 27.28 | 27.37 | 27.08 | 27.09 | 585,253 | -0.06(-0.22%) |
May 18, 2012 | 27.08 | 27.31 | 27.00 | 27.15 | 836,295 | +0.17(+0.63%) |
May 17, 2012 | 26.85 | 27.03 | 26.84 | 26.98 | 583,655 | +0.11(+0.41%) |
May 16, 2012 | 26.52 | 26.88 | 26.52 | 26.87 | 874,717 | +0.29(+1.09%) |
May 15, 2012 | 26.53 | 26.69 | 26.48 | 26.58 | 1,532,372 | +0.30(+1.14%) |
May 14, 2012 | 26.28 | 26.40 | 26.21 | 26.28 | 721,630 | -0.10(-0.38%) |
May 11, 2012 | 26.56 | 26.66 | 26.38 | 26.38 | 405,482 | -0.30(-1.12%) |
May 10, 2012 | 26.68 | 26.86 | 26.61 | 26.68 | 465,900 | +0.00(+0.00%) |
May 09, 2012 | 26.66 | 26.80 | 26.59 | 26.68 | 566,724 | -0.14(-0.52%) |
May 08, 2012 | 27.01 | 27.02 | 26.76 | 26.82 | 787,194 | -0.15(-0.56%) |
May 07, 2012 | 26.85 | 27.00 | 26.80 | 26.97 | 433,478 | +0.08(+0.30%) |
May 04, 2012 | 27.02 | 27.08 | 26.73 | 26.89 | 596,982 | -0.14(-0.52%) |
May 03, 2012 | 26.96 | 27.05 | 26.90 | 27.03 | 417,026 | +0.11(+0.41%) |
May 02, 2012 | 27.36 | 27.37 | 26.91 | 26.92 | 888,576 | -0.48(-1.75%) |