Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.00 | 34.16 | 33.88 | 34.16 | 72,239 | +0.29(+0.86%) |
Apr 29, 2013 | 33.65 | 33.89 | 33.65 | 33.87 | 74,366 | +0.22(+0.65%) |
Apr 26, 2013 | 33.89 | 33.78 | 33.62 | 33.65 | 21,976 | -0.13(-0.38%) |
Apr 25, 2013 | 33.78 | 33.94 | 33.60 | 33.78 | 22,651 | +0.07(+0.22%) |
Apr 24, 2013 | 33.93 | 33.93 | 33.54 | 33.71 | 33,974 | +0.10(+0.30%) |
Apr 23, 2013 | 33.71 | 33.71 | 33.49 | 33.61 | 33,701 | +0.18(+0.53%) |
Apr 22, 2013 | 33.16 | 33.49 | 33.01 | 33.43 | 77,163 | +0.21(+0.64%) |
Apr 19, 2013 | 32.97 | 33.22 | 32.30 | 33.22 | 10,496 | +0.56(+1.71%) |
Apr 18, 2013 | 32.69 | 32.73 | 32.48 | 32.66 | 12,221 | -0.07(-0.21%) |
Apr 17, 2013 | 33.40 | 33.40 | 32.41 | 32.73 | 87,200 | -0.48(-1.45%) |
Apr 16, 2013 | 32.94 | 33.24 | 32.63 | 33.21 | 80,594 | +0.53(+1.62%) |
Apr 15, 2013 | 33.37 | 33.42 | 32.56 | 32.68 | 43,843 | -0.95(-2.82%) |
Apr 12, 2013 | 33.60 | 33.64 | 33.34 | 33.63 | 19,164 | +0.15(+0.45%) |
Apr 11, 2013 | 33.48 | 33.65 | 33.43 | 33.48 | 62,832 | +0.02(+0.06%) |
Apr 10, 2013 | 33.18 | 33.50 | 33.14 | 33.46 | 72,983 | +0.36(+1.09%) |
Apr 09, 2013 | 33.25 | 33.25 | 32.95 | 33.10 | 27,215 | -0.12(-0.36%) |
Apr 08, 2013 | 32.95 | 33.22 | 32.72 | 33.22 | 86,128 | +0.30(+0.91%) |
Apr 05, 2013 | 32.58 | 32.93 | 32.37 | 32.92 | 55,919 | +0.12(+0.36%) |
Apr 04, 2013 | 32.75 | 32.81 | 32.44 | 32.80 | 99,987 | +0.40(+1.23%) |
Apr 03, 2013 | 32.87 | 32.87 | 32.35 | 32.40 | 14,543 | -0.27(-0.83%) |
Apr 02, 2013 | 32.88 | 32.88 | 32.59 | 32.67 | 32,982 | +0.05(+0.15%) |
Apr 01, 2013 | 32.71 | 32.71 | 32.32 | 32.62 | 96,929 | -0.05(-0.15%) |
Mar 28, 2013 | 32.59 | 32.68 | 32.45 | 32.67 | 125,500 | +0.20(+0.62%) |
Mar 27, 2013 | 32.45 | 32.48 | 32.13 | 32.47 | 63,571 | +0.12(+0.37%) |
Mar 26, 2013 | 32.25 | 32.35 | 32.15 | 32.35 | 92,266 | +0.33(+1.03%) |
Mar 25, 2013 | 32.05 | 32.18 | 31.93 | 32.02 | 237,140 | +0.10(+0.32%) |
Mar 22, 2013 | 32.00 | 32.00 | 31.84 | 31.92 | 53,963 | +0.12(+0.37%) |
Mar 21, 2013 | 31.72 | 31.95 | 31.72 | 31.80 | 11,930 | +0.08(+0.25%) |
Mar 20, 2013 | 31.90 | 31.90 | 31.65 | 31.72 | 18,516 | +0.03(+0.09%) |
Mar 19, 2013 | 32.10 | 32.10 | 31.44 | 31.69 | 15,065 | -0.07(-0.23%) |
Mar 18, 2013 | 32.50 | 32.50 | 31.70 | 31.76 | 26,929 | -0.14(-0.43%) |
Mar 15, 2013 | 31.77 | 31.91 | 31.64 | 31.90 | 14,122 | -0.06(-0.19%) |
Mar 14, 2013 | 31.86 | 31.98 | 31.84 | 31.96 | 13,576 | +0.29(+0.92%) |
Mar 13, 2013 | 31.66 | 31.81 | 31.52 | 31.67 | 26,528 | +0.03(+0.09%) |
Mar 12, 2013 | 31.76 | 31.76 | 31.56 | 31.64 | 19,718 | -0.12(-0.37%) |
Mar 11, 2013 | 31.94 | 31.94 | 31.71 | 31.76 | 31,787 | -0.09(-0.29%) |
Mar 08, 2013 | 31.75 | 31.85 | 31.63 | 31.85 | 20,047 | +0.09(+0.28%) |
Mar 07, 2013 | 32.03 | 32.03 | 31.70 | 31.76 | 11,920 | +0.08(+0.26%) |
Mar 06, 2013 | 31.86 | 31.89 | 31.61 | 31.68 | 17,473 | -0.10(-0.32%) |
Mar 05, 2013 | 31.80 | 31.83 | 31.56 | 31.78 | 35,249 | +0.28(+0.88%) |
Mar 04, 2013 | 31.78 | 31.78 | 31.42 | 31.50 | 55,891 | +0.12(+0.39%) |
Mar 01, 2013 | 31.60 | 31.60 | 30.95 | 31.38 | 19,647 | +0.19(+0.61%) |
Feb 28, 2013 | 31.48 | 31.48 | 30.64 | 31.19 | 18,045 | +0.05(+0.16%) |
Feb 27, 2013 | 30.83 | 31.30 | 30.67 | 31.14 | 27,106 | +0.49(+1.60%) |
Feb 26, 2013 | 30.52 | 30.68 | 30.38 | 30.65 | 108,673 | -0.14(-0.47%) |
Feb 22, 2013 | 30.79 | 30.90 | 30.79 | 30.79 | 28,699 | +0.18(+0.60%) |
Feb 21, 2013 | 30.76 | 30.76 | 30.50 | 30.61 | 7,298 | -0.17(-0.54%) |
Feb 20, 2013 | 31.10 | 31.12 | 30.78 | 30.78 | 11,812 | -0.25(-0.82%) |
Feb 19, 2013 | 31.08 | 31.08 | 30.73 | 31.03 | 14,424 | +0.25(+0.81%) |
Feb 15, 2013 | 30.72 | 30.79 | 30.61 | 30.78 | 11,806 | -0.01(-0.03%) |
Feb 14, 2013 | 30.90 | 30.90 | 30.71 | 30.79 | 18,803 | +0.07(+0.24%) |
Feb 13, 2013 | 30.74 | 30.85 | 30.71 | 30.72 | 25,707 | -0.00(-0.01%) |
Feb 12, 2013 | 30.70 | 30.72 | 30.42 | 30.72 | 13,367 | +0.32(+1.05%) |
Feb 11, 2013 | 30.69 | 30.69 | 30.30 | 30.40 | 13,949 | +0.08(+0.27%) |
Feb 08, 2013 | 30.00 | 30.35 | 30.00 | 30.32 | 6,959 | +0.19(+0.62%) |
Feb 07, 2013 | 30.05 | 30.22 | 30.05 | 30.13 | 73,957 | -0.03(-0.10%) |
Feb 06, 2013 | 30.14 | 30.18 | 30.00 | 30.16 | 30,093 | -0.02(-0.07%) |
Feb 04, 2013 | 30.78 | 30.78 | 30.09 | 30.18 | 33,368 | -0.11(-0.36%) |
Feb 01, 2013 | 30.12 | 30.31 | 30.10 | 30.29 | 12,743 | +0.29(+0.97%) |
Jan 31, 2013 | 29.80 | 30.02 | 29.80 | 30.00 | 27,290 | +0.23(+0.77%) |
Jan 30, 2013 | 30.32 | 30.32 | 29.77 | 29.77 | 25,654 | -0.37(-1.23%) |
Jan 29, 2013 | 30.01 | 30.18 | 30.01 | 30.14 | 34,809 | +0.06(+0.20%) |
Jan 28, 2013 | 31.24 | 31.24 | 29.78 | 30.08 | 18,708 | +0.25(+0.85%) |
Jan 25, 2013 | 30.26 | 30.26 | 29.70 | 29.83 | 18,592 | +0.10(+0.32%) |
Jan 24, 2013 | 30.46 | 30.46 | 29.61 | 29.73 | 23,837 | +0.01(+0.03%) |
Jan 23, 2013 | 29.81 | 29.81 | 29.65 | 29.72 | 15,849 | -0.02(-0.07%) |
Jan 22, 2013 | 29.86 | 29.86 | 29.55 | 29.74 | 15,669 | +0.27(+0.92%) |
Jan 18, 2013 | 29.37 | 29.47 | 29.29 | 29.47 | 36,198 | +0.13(+0.44%) |
Jan 17, 2013 | 29.46 | 29.46 | 29.21 | 29.34 | 9,064 | +0.22(+0.76%) |
Jan 16, 2013 | 29.46 | 29.46 | 28.96 | 29.12 | 12,232 | +0.03(+0.09%) |
Jan 15, 2013 | 29.00 | 29.10 | 29.00 | 29.09 | 8,255 | -0.08(-0.26%) |
Jan 14, 2013 | 29.46 | 29.46 | 29.05 | 29.17 | 12,278 | +0.15(+0.52%) |
Jan 11, 2013 | 29.54 | 29.54 | 28.82 | 29.02 | 25,319 | -0.02(-0.07%) |
Jan 10, 2013 | 29.11 | 29.26 | 28.92 | 29.04 | 17,216 | +0.00(+0.00%) |
Jan 09, 2013 | 28.96 | 29.11 | 28.96 | 29.04 | 52,916 | -0.04(-0.14%) |
Jan 08, 2013 | 29.26 | 29.26 | 28.89 | 29.08 | 51,645 | +0.03(+0.10%) |
Jan 07, 2013 | 29.19 | 29.19 | 28.93 | 29.05 | 371,943 | +0.08(+0.28%) |
Jan 04, 2013 | 28.91 | 28.97 | 28.82 | 28.97 | 19,170 | +0.24(+0.84%) |
Jan 03, 2013 | 29.16 | 29.16 | 28.67 | 28.73 | 18,056 | +0.07(+0.25%) |
Jan 02, 2013 | 28.70 | 28.76 | 28.10 | 28.66 | 25,502 | +0.56(+1.99%) |
Dec 31, 2012 | 28.00 | 28.10 | 27.86 | 28.10 | 7,030 | +0.12(+0.43%) |
Dec 28, 2012 | 27.88 | 28.04 | 27.85 | 27.98 | 12,646 | -0.05(-0.17%) |
Dec 27, 2012 | 28.06 | 28.06 | 27.66 | 28.03 | 20,621 | +0.18(+0.63%) |
Dec 26, 2012 | 28.16 | 28.16 | 27.75 | 27.86 | 5,622 | -0.03(-0.11%) |
Dec 24, 2012 | 27.79 | 27.90 | 27.79 | 27.89 | 2,250 | -0.06(-0.23%) |
Dec 21, 2012 | 27.86 | 27.97 | 27.85 | 27.95 | 6,856 | +0.04(+0.14%) |
Dec 20, 2012 | 27.77 | 27.91 | 27.60 | 27.91 | 17,103 | +0.32(+1.16%) |
Dec 19, 2012 | 27.72 | 27.72 | 27.57 | 27.59 | 9,044 | +0.06(+0.22%) |
Dec 18, 2012 | 27.26 | 27.53 | 27.26 | 27.53 | 10,645 | +0.29(+1.06%) |
Dec 17, 2012 | 27.24 | 27.27 | 27.13 | 27.24 | 8,949 | +0.16(+0.59%) |
Dec 14, 2012 | 27.09 | 27.12 | 27.08 | 27.08 | 2,150 | -0.07(-0.26%) |
Dec 13, 2012 | 27.45 | 27.45 | 27.11 | 27.15 | 20,099 | -0.15(-0.54%) |
Dec 12, 2012 | 27.50 | 27.51 | 27.30 | 27.30 | 2,477 | -0.26(-0.96%) |
Dec 11, 2012 | 27.40 | 27.71 | 27.40 | 27.56 | 16,847 | +0.05(+0.18%) |
Dec 10, 2012 | 27.90 | 27.90 | 27.49 | 27.51 | 13,664 | -0.05(-0.18%) |
Dec 07, 2012 | 27.56 | 27.61 | 27.55 | 27.56 | 7,493 | +0.02(+0.07%) |
Dec 06, 2012 | 27.49 | 27.60 | 27.46 | 27.54 | 5,679 | +0.08(+0.29%) |
Dec 05, 2012 | 27.55 | 27.55 | 27.39 | 27.46 | 8,755 | -0.09(-0.32%) |
Dec 04, 2012 | 27.38 | 27.60 | 27.38 | 27.55 | 2,257 | +0.36(+1.32%) |
Nov 30, 2012 | 27.21 | 27.21 | 27.04 | 27.19 | 6,149 | -0.00(-0.00%) |
Nov 29, 2012 | 27.38 | 27.38 | 27.03 | 27.19 | 5,391 | +0.14(+0.52%) |
Nov 28, 2012 | 26.96 | 27.07 | 26.84 | 27.05 | 3,854 | -0.02(-0.06%) |
Nov 27, 2012 | 27.03 | 27.16 | 27.02 | 27.07 | 1,495 | +0.09(+0.32%) |
Nov 26, 2012 | 26.97 | 27.12 | 26.96 | 26.98 | 1,986 | +0.05(+0.19%) |
Nov 23, 2012 | 26.95 | 27.01 | 26.87 | 26.93 | 1,722 | +0.15(+0.56%) |
Nov 21, 2012 | 26.75 | 26.78 | 26.60 | 26.78 | 3,633 | +0.10(+0.37%) |
Nov 20, 2012 | 26.63 | 26.70 | 26.45 | 26.68 | 6,184 | +0.14(+0.53%) |
Nov 19, 2012 | 26.50 | 26.54 | 26.27 | 26.54 | 6,477 | +0.39(+1.49%) |
Nov 16, 2012 | 25.91 | 26.15 | 25.62 | 26.15 | 8,727 | +0.38(+1.47%) |
Nov 15, 2012 | 26.01 | 26.02 | 25.68 | 25.77 | 16,056 | -0.50(-1.92%) |
Nov 14, 2012 | 26.92 | 26.92 | 26.27 | 26.27 | 15,355 | -0.47(-1.74%) |
Nov 13, 2012 | 26.78 | 26.85 | 26.70 | 26.74 | 56,458 | -0.01(-0.03%) |
Nov 12, 2012 | 26.85 | 26.85 | 26.65 | 26.75 | 3,831 | -0.14(-0.53%) |
Nov 09, 2012 | 26.62 | 26.89 | 26.55 | 26.89 | 6,098 | +0.12(+0.45%) |
Nov 08, 2012 | 27.06 | 27.10 | 26.75 | 26.77 | 6,881 | -0.37(-1.36%) |
Nov 07, 2012 | 27.06 | 27.25 | 27.06 | 27.14 | 2,033 | -0.25(-0.93%) |
Nov 06, 2012 | 27.50 | 27.50 | 27.24 | 27.39 | 2,306 | +0.02(+0.08%) |
Nov 05, 2012 | 27.25 | 27.40 | 27.08 | 27.37 | 2,712 | -0.02(-0.06%) |
Nov 02, 2012 | 27.37 | 27.53 | 27.32 | 27.39 | 3,888 | +0.21(+0.76%) |
Nov 01, 2012 | 27.33 | 27.40 | 27.18 | 27.18 | 18,602 | +0.02(+0.07%) |
Oct 31, 2012 | 27.18 | 27.22 | 26.50 | 27.16 | 16,884 | +0.23(+0.85%) |
Oct 26, 2012 | 27.00 | 26.93 | 26.93 | 26.93 | 2,700 | -0.20(-0.75%) |
Oct 25, 2012 | 27.47 | 27.51 | 26.93 | 27.13 | 7,465 | -0.15(-0.54%) |
Oct 24, 2012 | 27.30 | 27.35 | 27.20 | 27.28 | 2,396 | -0.03(-0.11%) |
Oct 23, 2012 | 27.39 | 27.39 | 27.09 | 27.31 | 6,872 | -0.24(-0.87%) |
Oct 19, 2012 | 27.85 | 27.85 | 27.50 | 27.55 | 49,039 | -0.20(-0.72%) |
Oct 18, 2012 | 27.72 | 27.85 | 27.72 | 27.75 | 13,410 | +0.08(+0.31%) |
Oct 17, 2012 | 27.61 | 27.67 | 27.47 | 27.67 | 7,338 | +0.08(+0.27%) |
Oct 16, 2012 | 27.70 | 27.70 | 27.46 | 27.59 | 8,632 | -0.01(-0.04%) |
Oct 15, 2012 | 28.05 | 28.05 | 27.27 | 27.60 | 6,991 | +0.04(+0.15%) |
Oct 12, 2012 | 27.68 | 27.74 | 27.56 | 27.56 | 2,048 | -0.06(-0.22%) |
Oct 11, 2012 | 27.59 | 27.68 | 27.57 | 27.62 | 2,558 | +0.15(+0.55%) |
Oct 10, 2012 | 27.40 | 27.51 | 27.36 | 27.47 | 4,693 | +0.05(+0.18%) |
Oct 09, 2012 | 27.50 | 27.55 | 27.36 | 27.42 | 11,151 | -0.07(-0.25%) |
Oct 08, 2012 | 27.49 | 27.49 | 27.33 | 27.49 | 9,068 | -0.00(-0.00%) |
Oct 05, 2012 | 27.45 | 27.62 | 27.45 | 27.49 | 3,260 | +0.15(+0.55%) |
Oct 04, 2012 | 27.43 | 27.48 | 27.19 | 27.34 | 21,413 | -0.03(-0.11%) |
Oct 03, 2012 | 27.20 | 27.43 | 27.19 | 27.37 | 4,132 | +0.19(+0.69%) |
Oct 02, 2012 | 27.07 | 27.19 | 27.05 | 27.18 | 5,821 | +0.35(+1.31%) |
Oct 01, 2012 | 27.12 | 27.22 | 26.75 | 26.83 | 17,780 | -0.17(-0.63%) |
Sep 28, 2012 | 27.07 | 27.27 | 27.00 | 27.00 | 25,665 | -0.16(-0.59%) |
Sep 27, 2012 | 27.13 | 27.32 | 27.13 | 27.16 | 8,293 | +0.03(+0.11%) |
Sep 26, 2012 | 27.01 | 27.37 | 27.01 | 27.13 | 7,320 | +0.03(+0.11%) |
Sep 25, 2012 | 27.73 | 27.67 | 27.10 | 27.10 | 45,914 | -0.38(-1.38%) |
Sep 24, 2012 | 28.10 | 28.15 | 27.48 | 27.48 | 7,313 | -0.10(-0.36%) |
Sep 21, 2012 | 27.62 | 27.62 | 27.44 | 27.58 | 4,706 | +0.20(+0.75%) |
Sep 20, 2012 | 27.40 | 27.40 | 27.34 | 27.38 | 1,634 | -0.18(-0.64%) |
Sep 19, 2012 | 27.68 | 27.76 | 27.55 | 27.55 | 6,368 | -0.13(-0.47%) |
Sep 18, 2012 | 27.76 | 27.79 | 27.55 | 27.68 | 12,898 | -0.08(-0.29%) |
Sep 17, 2012 | 27.89 | 27.89 | 27.76 | 27.76 | 9,265 | -0.12(-0.43%) |
Sep 14, 2012 | 27.70 | 28.05 | 27.70 | 27.88 | 20,735 | +0.12(+0.43%) |
Sep 13, 2012 | 27.73 | 27.89 | 27.50 | 27.76 | 8,676 | +0.23(+0.84%) |
Sep 12, 2012 | 27.91 | 27.91 | 27.44 | 27.53 | 8,483 | +0.16(+0.58%) |
Sep 11, 2012 | 27.35 | 27.43 | 27.30 | 27.37 | 8,771 | +0.02(+0.09%) |
Sep 10, 2012 | 27.30 | 27.42 | 27.30 | 27.35 | 4,160 | -0.12(-0.45%) |
Sep 07, 2012 | 27.54 | 27.54 | 27.39 | 27.47 | 13,635 | -0.02(-0.07%) |
Sep 06, 2012 | 27.37 | 27.49 | 27.34 | 27.49 | 9,839 | +0.27(+0.99%) |
Sep 05, 2012 | 27.25 | 27.66 | 27.17 | 27.22 | 125,278 | +0.05(+0.18%) |
Sep 04, 2012 | 26.85 | 27.17 | 26.80 | 27.17 | 7,292 | +0.36(+1.34%) |
Aug 31, 2012 | 26.88 | 26.98 | 26.70 | 26.81 | 5,050 | -0.08(-0.30%) |
Aug 30, 2012 | 26.94 | 26.94 | 26.70 | 26.89 | 15,646 | -0.13(-0.48%) |
Aug 29, 2012 | 26.96 | 27.06 | 26.95 | 27.02 | 39,487 | +0.31(+1.14%) |
Aug 27, 2012 | 27.00 | 27.00 | 26.62 | 26.71 | 15,768 | +0.11(+0.43%) |
Aug 24, 2012 | 26.45 | 26.67 | 26.36 | 26.60 | 15,563 | +0.02(+0.08%) |
Aug 23, 2012 | 26.60 | 26.64 | 26.38 | 26.58 | 14,942 | -0.10(-0.37%) |
Aug 22, 2012 | 26.63 | 26.71 | 26.39 | 26.68 | 24,596 | +0.00(+0.00%) |
Aug 21, 2012 | 26.95 | 26.95 | 26.68 | 26.68 | 8,349 | +0.01(+0.05%) |
Aug 20, 2012 | 26.86 | 26.86 | 26.57 | 26.67 | 4,885 | -0.01(-0.05%) |
Aug 17, 2012 | 26.42 | 26.68 | 26.41 | 26.68 | 6,652 | +0.21(+0.79%) |
Aug 16, 2012 | 26.50 | 26.50 | 26.24 | 26.47 | 10,640 | +0.12(+0.46%) |
Aug 15, 2012 | 26.66 | 26.66 | 25.63 | 26.35 | 15,980 | +0.05(+0.20%) |
Aug 14, 2012 | 26.66 | 26.66 | 26.25 | 26.30 | 8,217 | +0.06(+0.22%) |
Aug 13, 2012 | 26.80 | 26.80 | 26.09 | 26.24 | 7,394 | +0.00(+0.00%) |
Aug 10, 2012 | 26.80 | 26.80 | 26.09 | 26.24 | 10,812 | +0.08(+0.31%) |
Aug 09, 2012 | 26.80 | 26.80 | 26.16 | 26.16 | 9,906 | -0.09(-0.34%) |
Aug 08, 2012 | 26.35 | 26.49 | 26.20 | 26.25 | 20,358 | -0.22(-0.83%) |
Aug 07, 2012 | 26.92 | 26.92 | 26.31 | 26.47 | 29,641 | -0.19(-0.71%) |
Aug 06, 2012 | 26.67 | 26.70 | 26.53 | 26.66 | 12,782 | +0.18(+0.68%) |
Aug 03, 2012 | 26.57 | 26.66 | 26.48 | 26.48 | 5,097 | +0.32(+1.22%) |
Aug 02, 2012 | 26.20 | 26.20 | 26.00 | 26.16 | 9,972 | -0.10(-0.38%) |
Aug 01, 2012 | 26.55 | 26.58 | 26.25 | 26.26 | 14,122 | -0.21(-0.79%) |
Jul 31, 2012 | 26.71 | 26.71 | 26.37 | 26.47 | 7,951 | -0.05(-0.19%) |
Jul 30, 2012 | 26.70 | 26.70 | 26.37 | 26.52 | 13,608 | +0.19(+0.74%) |
Jul 27, 2012 | 26.55 | 26.55 | 26.19 | 26.33 | 6,313 | +0.30(+1.14%) |
Jul 26, 2012 | 26.55 | 26.55 | 25.95 | 26.03 | 6,481 | +0.11(+0.42%) |
Jul 25, 2012 | 26.56 | 26.56 | 25.82 | 25.92 | 7,805 | +0.03(+0.12%) |
Jul 24, 2012 | 26.13 | 26.17 | 25.87 | 25.89 | 15,415 | -0.29(-1.11%) |
Jul 23, 2012 | 26.29 | 26.29 | 26.00 | 26.18 | 10,068 | -0.17(-0.65%) |
Jul 20, 2012 | 26.45 | 26.45 | 26.35 | 26.35 | 1,223 | -0.15(-0.56%) |
Jul 19, 2012 | 26.88 | 26.88 | 26.37 | 26.50 | 3,443 | -0.28(-1.05%) |
Jul 18, 2012 | 27.56 | 27.56 | 26.78 | 26.78 | 1,320 | -0.12(-0.43%) |
Jul 17, 2012 | 26.69 | 26.96 | 26.59 | 26.90 | 7,300 | +0.27(+1.01%) |
Jul 16, 2012 | 26.58 | 26.69 | 26.58 | 26.63 | 3,195 | +0.03(+0.11%) |
Jul 13, 2012 | 26.42 | 26.60 | 26.41 | 26.60 | 2,249 | +0.15(+0.57%) |
Jul 12, 2012 | 26.25 | 26.46 | 26.25 | 26.45 | 3,859 | +0.04(+0.15%) |
Jul 11, 2012 | 26.57 | 26.57 | 26.28 | 26.41 | 14,758 | -0.04(-0.13%) |
Jul 10, 2012 | 26.80 | 26.80 | 25.58 | 26.45 | 4,300 | -0.05(-0.18%) |
Jul 09, 2012 | 26.52 | 26.52 | 26.46 | 26.49 | 1,406 | +0.02(+0.08%) |
Jul 06, 2012 | 26.35 | 26.50 | 26.35 | 26.47 | 3,311 | +0.04(+0.15%) |
Jul 05, 2012 | 26.50 | 26.50 | 26.37 | 26.43 | 2,578 | -0.10(-0.38%) |
Jul 03, 2012 | 26.36 | 26.60 | 26.36 | 26.53 | 14,711 | +0.31(+1.18%) |
Jul 02, 2012 | 26.00 | 26.22 | 26.00 | 26.22 | 2,298 | +0.19(+0.73%) |
Jun 29, 2012 | 25.93 | 26.03 | 25.92 | 26.03 | 5,915 | +0.59(+2.32%) |
Jun 28, 2012 | 24.98 | 25.47 | 24.98 | 25.44 | 1,754 | +0.19(+0.76%) |
Jun 27, 2012 | 24.95 | 25.25 | 24.95 | 25.25 | 9,374 | +0.23(+0.93%) |
Jun 26, 2012 | 24.88 | 25.01 | 24.88 | 25.01 | 367 | +0.13(+0.54%) |
Jun 25, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 220 | -0.30(-1.19%) |
Jun 22, 2012 | 25.09 | 25.18 | 25.09 | 25.18 | 600 | +0.09(+0.36%) |
Jun 21, 2012 | 25.48 | 25.48 | 25.04 | 25.09 | 4,984 | -0.24(-0.95%) |
Jun 20, 2012 | 25.40 | 25.48 | 25.33 | 25.33 | 3,777 | -0.13(-0.51%) |
Jun 19, 2012 | 25.51 | 25.53 | 25.42 | 25.46 | 4,100 | +0.29(+1.15%) |
Jun 18, 2012 | 25.75 | 25.75 | 24.93 | 25.17 | 2,214 | +0.06(+0.24%) |
Jun 15, 2012 | 26.00 | 26.00 | 24.90 | 25.11 | 3,988 | +0.16(+0.64%) |
Jun 14, 2012 | 24.64 | 24.95 | 24.64 | 24.95 | 1,990 | +0.40(+1.62%) |
Jun 13, 2012 | 24.89 | 24.89 | 24.55 | 24.55 | 801 | -0.10(-0.40%) |
Jun 12, 2012 | 24.69 | 24.69 | 24.65 | 24.65 | 1,000 | -0.18(-0.72%) |
Jun 11, 2012 | 25.10 | 25.10 | 24.83 | 24.83 | 6,128 | -0.27(-1.08%) |
Jun 08, 2012 | 28.21 | 25.50 | 24.72 | 25.10 | 9,744 | +0.20(+0.80%) |
Jun 07, 2012 | 25.14 | 25.14 | 24.84 | 24.90 | 5,892 | +0.06(+0.24%) |
Jun 06, 2012 | 24.11 | 24.86 | 24.11 | 24.84 | 5,705 | +0.54(+2.22%) |
Jun 05, 2012 | 23.78 | 24.30 | 23.78 | 24.30 | 7,415 | +0.50(+2.09%) |
Jun 04, 2012 | 23.92 | 23.92 | 23.68 | 23.80 | 3,964 | -0.17(-0.70%) |
Jun 01, 2012 | 24.23 | 24.23 | 23.85 | 23.97 | 2,605 | -0.24(-0.99%) |
May 31, 2012 | 25.00 | 25.00 | 23.99 | 24.21 | 3,844 | -0.11(-0.45%) |
May 30, 2012 | 24.42 | 24.67 | 24.29 | 24.32 | 1,790 | -0.35(-1.42%) |
May 29, 2012 | 24.51 | 24.70 | 24.51 | 24.67 | 1,833 | +0.18(+0.73%) |
May 25, 2012 | 24.32 | 24.49 | 24.32 | 24.49 | 2,184 | +0.09(+0.37%) |
May 24, 2012 | 24.38 | 24.40 | 24.12 | 24.40 | 7,418 | +0.07(+0.29%) |
May 23, 2012 | 23.95 | 24.39 | 23.95 | 24.33 | 6,305 | +0.02(+0.08%) |
May 22, 2012 | 24.43 | 24.43 | 24.31 | 24.31 | 702 | -0.08(-0.32%) |
May 21, 2012 | 23.75 | 24.39 | 23.75 | 24.39 | 3,005 | +0.42(+1.74%) |
May 18, 2012 | 24.40 | 24.44 | 23.97 | 23.97 | 4,592 | -0.52(-2.12%) |
May 17, 2012 | 24.85 | 24.89 | 24.49 | 24.49 | 8,895 | -0.60(-2.39%) |
May 16, 2012 | 25.28 | 25.33 | 25.06 | 25.09 | 5,293 | -0.07(-0.28%) |
May 15, 2012 | 25.34 | 25.34 | 25.16 | 25.16 | 3,400 | -0.20(-0.78%) |
May 14, 2012 | 25.41 | 25.52 | 25.36 | 25.36 | 912 | -0.34(-1.33%) |
May 11, 2012 | 25.94 | 25.94 | 25.56 | 25.70 | 14,277 | -0.03(-0.12%) |
May 10, 2012 | 25.91 | 25.91 | 25.53 | 25.73 | 8,573 | -0.01(-0.04%) |
May 09, 2012 | 25.56 | 25.78 | 25.56 | 25.74 | 3,076 | +0.04(+0.16%) |
May 08, 2012 | 25.57 | 25.73 | 25.54 | 25.70 | 4,003 | +0.16(+0.63%) |
May 07, 2012 | 25.68 | 25.68 | 25.35 | 25.54 | 4,704 | +0.11(+0.43%) |
May 04, 2012 | 25.58 | 25.58 | 25.43 | 25.43 | 3,718 | -0.26(-1.01%) |
May 03, 2012 | 25.70 | 25.70 | 25.69 | 25.69 | 200 | -0.04(-0.16%) |
May 02, 2012 | 25.58 | 25.78 | 25.58 | 25.73 | 4,585 | -0.46(-1.76%) |