Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.42 | 27.55 | 27.19 | 27.23 | 71,089 | -0.46(-1.66%) |
May 30, 2013 | 27.66 | 27.85 | 27.30 | 27.69 | 38,069 | -0.16(-0.57%) |
May 29, 2013 | 28.12 | 28.27 | 27.78 | 27.85 | 69,377 | -0.42(-1.49%) |
May 28, 2013 | 28.41 | 28.41 | 28.26 | 28.27 | 7,036 | +0.26(+0.93%) |
May 24, 2013 | 27.81 | 28.03 | 27.77 | 28.01 | 11,948 | -0.05(-0.18%) |
May 23, 2013 | 27.81 | 28.06 | 27.58 | 28.06 | 15,268 | +0.09(+0.32%) |
May 22, 2013 | 28.25 | 28.32 | 27.96 | 27.97 | 24,677 | -0.39(-1.38%) |
May 21, 2013 | 28.57 | 28.57 | 28.30 | 28.36 | 26,351 | -0.15(-0.53%) |
May 20, 2013 | 28.42 | 28.63 | 28.38 | 28.51 | 28,419 | +0.15(+0.53%) |
May 17, 2013 | 28.31 | 28.42 | 28.14 | 28.36 | 14,251 | +0.29(+1.03%) |
May 16, 2013 | 28.15 | 28.22 | 27.94 | 28.07 | 42,378 | +0.03(+0.11%) |
May 15, 2013 | 27.63 | 28.08 | 27.45 | 28.04 | 70,237 | +0.11(+0.39%) |
May 13, 2013 | 27.99 | 28.07 | 27.84 | 27.93 | 14,336 | -0.19(-0.68%) |
May 10, 2013 | 27.79 | 28.12 | 27.68 | 28.12 | 61,619 | -0.07(-0.25%) |
May 09, 2013 | 28.01 | 28.28 | 28.01 | 28.19 | 55,573 | -0.05(-0.18%) |
May 08, 2013 | 28.13 | 28.28 | 28.03 | 28.24 | 84,022 | +0.17(+0.61%) |
May 07, 2013 | 28.23 | 28.28 | 28.04 | 28.07 | 572,163 | -0.20(-0.71%) |
May 06, 2013 | 27.99 | 28.32 | 27.97 | 28.27 | 27,393 | +0.29(+1.04%) |
May 03, 2013 | 27.88 | 28.09 | 27.71 | 27.98 | 17,825 | +0.27(+0.97%) |
May 02, 2013 | 27.30 | 27.71 | 27.24 | 27.71 | 47,526 | +0.50(+1.84%) |
May 01, 2013 | 27.24 | 27.35 | 27.07 | 27.21 | 109,655 | -0.47(-1.70%) |
Apr 30, 2013 | 28.05 | 28.05 | 27.68 | 27.68 | 35,661 | -0.38(-1.35%) |
Apr 29, 2013 | 27.88 | 28.13 | 27.72 | 28.06 | 953,826 | +0.27(+0.97%) |
Apr 26, 2013 | 27.75 | 27.82 | 27.77 | 27.79 | 16,976 | -0.02(-0.06%) |
Apr 25, 2013 | 27.50 | 27.90 | 27.48 | 27.81 | 18,497 | +0.27(+0.97%) |
Apr 24, 2013 | 27.29 | 27.55 | 27.27 | 27.54 | 19,459 | +0.35(+1.29%) |
Apr 23, 2013 | 27.09 | 27.24 | 27.01 | 27.19 | 47,926 | -0.07(-0.26%) |
Apr 22, 2013 | 26.24 | 27.31 | 26.24 | 27.26 | 66,007 | +0.17(+0.63%) |
Apr 19, 2013 | 27.05 | 27.13 | 27.01 | 27.09 | 14,861 | -0.06(-0.22%) |
Apr 18, 2013 | 26.78 | 27.15 | 26.60 | 27.15 | 147,776 | +0.46(+1.72%) |
Apr 17, 2013 | 27.00 | 27.00 | 26.66 | 26.69 | 56,650 | -0.55(-2.02%) |
Apr 16, 2013 | 27.13 | 27.24 | 26.92 | 27.24 | 319,742 | +0.17(+0.63%) |
Apr 15, 2013 | 27.28 | 27.51 | 27.06 | 27.07 | 66,005 | -0.70(-2.52%) |
Apr 12, 2013 | 27.81 | 27.88 | 27.57 | 27.77 | 167,801 | -0.40(-1.42%) |
Apr 11, 2013 | 28.62 | 28.62 | 28.06 | 28.17 | 109,749 | -0.20(-0.70%) |
Apr 10, 2013 | 28.43 | 28.45 | 27.64 | 28.37 | 60,290 | +0.02(+0.07%) |
Apr 09, 2013 | 28.93 | 28.93 | 26.92 | 28.35 | 128,083 | +0.13(+0.46%) |
Apr 08, 2013 | 28.01 | 28.24 | 27.97 | 28.22 | 56,970 | +0.10(+0.36%) |
Apr 05, 2013 | 28.06 | 28.13 | 27.92 | 28.12 | 350,707 | -0.11(-0.39%) |
Apr 04, 2013 | 28.18 | 28.40 | 27.94 | 28.23 | 144,259 | -0.12(-0.43%) |
Apr 03, 2013 | 29.02 | 29.07 | 28.29 | 28.35 | 294,003 | -0.76(-2.62%) |
Apr 02, 2013 | 29.08 | 29.18 | 29.02 | 29.12 | 195,608 | -0.11(-0.39%) |
Apr 01, 2013 | 28.94 | 29.33 | 28.91 | 29.23 | 1,437,526 | +0.12(+0.41%) |
Mar 28, 2013 | 28.97 | 29.13 | 28.93 | 29.11 | 66,542 | +0.03(+0.10%) |
Mar 27, 2013 | 28.89 | 29.10 | 28.89 | 29.08 | 65,132 | +0.19(+0.66%) |
Mar 26, 2013 | 28.57 | 28.90 | 28.54 | 28.89 | 62,426 | +0.48(+1.69%) |
Mar 25, 2013 | 28.62 | 28.79 | 28.33 | 28.41 | 57,749 | +0.05(+0.18%) |
Mar 22, 2013 | 28.34 | 28.40 | 28.20 | 28.36 | 104,702 | +0.13(+0.46%) |
Mar 21, 2013 | 28.42 | 28.46 | 28.16 | 28.23 | 87,851 | -0.26(-0.91%) |
Mar 20, 2013 | 28.36 | 28.54 | 28.25 | 28.49 | 33,887 | +0.23(+0.81%) |
Mar 19, 2013 | 28.59 | 28.62 | 28.25 | 28.26 | 262,227 | -0.37(-1.29%) |
Mar 18, 2013 | 28.36 | 28.74 | 28.36 | 28.63 | 40,206 | -0.12(-0.42%) |
Mar 15, 2013 | 28.78 | 28.79 | 28.67 | 28.75 | 16,248 | +0.21(+0.74%) |
Mar 14, 2013 | 28.40 | 28.55 | 28.40 | 28.54 | 55,260 | +0.24(+0.85%) |
Mar 13, 2013 | 28.53 | 28.54 | 28.22 | 28.30 | 23,992 | -0.14(-0.49%) |
Mar 12, 2013 | 28.68 | 28.72 | 28.41 | 28.44 | 36,837 | +0.00(+0.00%) |
Mar 11, 2013 | 28.45 | 28.54 | 28.29 | 28.44 | 64,651 | -0.05(-0.18%) |
Mar 08, 2013 | 28.21 | 28.52 | 28.21 | 28.49 | 40,204 | +0.20(+0.71%) |
Mar 07, 2013 | 28.13 | 28.33 | 28.12 | 28.29 | 19,123 | +0.17(+0.60%) |
Mar 06, 2013 | 28.18 | 28.18 | 27.99 | 28.12 | 24,156 | -0.13(-0.46%) |
Mar 05, 2013 | 28.04 | 28.26 | 28.02 | 28.25 | 40,152 | +0.38(+1.36%) |
Mar 04, 2013 | 27.92 | 27.95 | 27.74 | 27.87 | 1,475,900 | -0.10(-0.36%) |
Mar 01, 2013 | 27.90 | 28.02 | 27.84 | 27.97 | 428,817 | -0.19(-0.68%) |
Feb 28, 2013 | 28.41 | 28.49 | 28.10 | 28.16 | 84,560 | -0.16(-0.56%) |
Feb 27, 2013 | 28.58 | 28.67 | 28.32 | 28.32 | 112,720 | -0.26(-0.91%) |
Feb 26, 2013 | 28.90 | 28.94 | 28.54 | 28.58 | 135,230 | -0.42(-1.45%) |
Feb 22, 2013 | 28.90 | 29.00 | 28.81 | 29.00 | 51,661 | +0.14(+0.49%) |
Feb 21, 2013 | 28.90 | 29.02 | 28.79 | 28.86 | 111,532 | -0.44(-1.50%) |
Feb 20, 2013 | 29.72 | 29.72 | 29.21 | 29.30 | 171,844 | -0.46(-1.55%) |
Feb 19, 2013 | 29.62 | 29.78 | 29.54 | 29.76 | 197,745 | -0.04(-0.13%) |
Feb 15, 2013 | 29.58 | 29.80 | 29.49 | 29.80 | 78,175 | -0.11(-0.37%) |
Feb 14, 2013 | 29.89 | 29.97 | 29.82 | 29.91 | 52,251 | +0.00(+0.00%) |
Feb 13, 2013 | 29.94 | 30.00 | 29.87 | 29.91 | 20,168 | +0.03(+0.09%) |
Feb 12, 2013 | 29.89 | 29.89 | 29.79 | 29.88 | 57,193 | +0.04(+0.14%) |
Feb 11, 2013 | 29.68 | 29.85 | 29.57 | 29.84 | 53,984 | +0.00(+0.00%) |
Feb 08, 2013 | 29.90 | 29.92 | 29.76 | 29.84 | 56,400 | +0.26(+0.88%) |
Feb 07, 2013 | 29.75 | 29.80 | 29.50 | 29.58 | 78,148 | -0.09(-0.30%) |
Feb 06, 2013 | 29.41 | 29.68 | 29.37 | 29.67 | 717,244 | +0.38(+1.30%) |
Feb 04, 2013 | 29.30 | 29.44 | 29.21 | 29.29 | 31,251 | -0.19(-0.64%) |
Feb 01, 2013 | 29.36 | 29.62 | 29.32 | 29.48 | 504,449 | +0.17(+0.58%) |
Jan 31, 2013 | 29.03 | 29.32 | 29.03 | 29.31 | 53,095 | +0.09(+0.31%) |
Jan 30, 2013 | 29.05 | 29.22 | 29.04 | 29.22 | 13,135 | +0.26(+0.90%) |
Jan 29, 2013 | 28.77 | 29.00 | 28.76 | 28.96 | 22,132 | +0.22(+0.77%) |
Jan 28, 2013 | 28.83 | 28.83 | 28.57 | 28.74 | 14,053 | -0.06(-0.21%) |
Jan 25, 2013 | 28.89 | 28.93 | 28.72 | 28.80 | 57,830 | -0.04(-0.14%) |
Jan 24, 2013 | 28.79 | 28.89 | 28.75 | 28.84 | 26,529 | +0.08(+0.28%) |
Jan 23, 2013 | 28.71 | 28.77 | 28.67 | 28.76 | 85,024 | +0.01(+0.03%) |
Jan 22, 2013 | 28.73 | 28.81 | 28.63 | 28.75 | 41,612 | +0.14(+0.49%) |
Jan 18, 2013 | 28.40 | 28.64 | 28.32 | 28.61 | 9,470 | +0.20(+0.70%) |
Jan 17, 2013 | 28.32 | 28.50 | 28.24 | 28.41 | 61,140 | +0.29(+1.03%) |
Jan 16, 2013 | 28.16 | 28.20 | 28.00 | 28.12 | 40,004 | +0.02(+0.09%) |
Jan 15, 2013 | 28.30 | 28.30 | 28.05 | 28.10 | 389,723 | -0.24(-0.86%) |
Jan 14, 2013 | 28.16 | 28.36 | 28.00 | 28.34 | 18,186 | +0.29(+1.03%) |
Jan 11, 2013 | 27.96 | 28.06 | 27.90 | 28.05 | 17,684 | -0.15(-0.53%) |
Jan 10, 2013 | 28.37 | 28.38 | 28.17 | 28.20 | 74,225 | +0.10(+0.36%) |
Jan 09, 2013 | 28.10 | 28.17 | 27.99 | 28.10 | 25,495 | -0.09(-0.32%) |
Jan 08, 2013 | 28.21 | 28.21 | 28.06 | 28.19 | 10,745 | +0.16(+0.57%) |
Jan 07, 2013 | 27.92 | 28.08 | 27.87 | 28.03 | 37,152 | +0.07(+0.25%) |
Jan 04, 2013 | 27.88 | 28.01 | 27.81 | 27.96 | 30,468 | -0.00(-0.01%) |
Jan 03, 2013 | 27.96 | 28.11 | 27.95 | 27.96 | 86,620 | -0.15(-0.52%) |
Jan 02, 2013 | 28.23 | 28.23 | 28.03 | 28.11 | 111,520 | +0.17(+0.61%) |
Dec 31, 2012 | 27.66 | 28.08 | 27.66 | 27.94 | 49,455 | +0.05(+0.18%) |
Dec 28, 2012 | 27.97 | 28.00 | 27.82 | 27.89 | 39,515 | -0.12(-0.43%) |
Dec 27, 2012 | 27.97 | 28.01 | 27.83 | 28.01 | 2,702 | +0.03(+0.11%) |
Dec 26, 2012 | 27.89 | 28.04 | 27.87 | 27.98 | 140,494 | +0.50(+1.82%) |
Dec 24, 2012 | 27.44 | 27.49 | 26.42 | 27.48 | 15,754 | -0.13(-0.47%) |
Dec 21, 2012 | 27.60 | 27.65 | 27.49 | 27.61 | 123,671 | -0.21(-0.75%) |
Dec 20, 2012 | 27.80 | 27.98 | 27.78 | 27.82 | 115,161 | +0.04(+0.14%) |
Dec 19, 2012 | 27.52 | 27.82 | 27.52 | 27.78 | 13,004 | +0.33(+1.20%) |
Dec 18, 2012 | 27.32 | 27.52 | 27.28 | 27.45 | 18,300 | +0.22(+0.81%) |
Dec 17, 2012 | 27.20 | 27.31 | 27.20 | 27.23 | 41,037 | -0.02(-0.07%) |
Dec 14, 2012 | 27.06 | 27.30 | 27.05 | 27.25 | 9,724 | +0.27(+1.00%) |
Dec 13, 2012 | 27.11 | 27.21 | 26.91 | 26.98 | 10,718 | -0.32(-1.17%) |
Dec 12, 2012 | 27.38 | 27.42 | 27.18 | 27.30 | 133,125 | +0.26(+0.96%) |
Dec 11, 2012 | 27.03 | 27.05 | 26.91 | 27.04 | 58,704 | +0.08(+0.30%) |
Dec 10, 2012 | 27.11 | 27.16 | 26.96 | 26.96 | 165,771 | -0.15(-0.55%) |
Dec 07, 2012 | 27.18 | 27.27 | 27.06 | 27.11 | 12,004 | -0.08(-0.29%) |
Dec 06, 2012 | 27.32 | 27.39 | 27.09 | 27.19 | 7,916 | -0.41(-1.49%) |
Dec 05, 2012 | 27.78 | 27.80 | 27.53 | 27.60 | 19,800 | -0.16(-0.58%) |
Dec 04, 2012 | 27.78 | 27.87 | 27.75 | 27.76 | 7,059 | -0.32(-1.14%) |
Nov 30, 2012 | 27.99 | 28.14 | 27.99 | 28.08 | 27,486 | +0.09(+0.32%) |
Nov 29, 2012 | 28.05 | 28.13 | 27.91 | 27.99 | 31,072 | +0.20(+0.72%) |
Nov 28, 2012 | 27.55 | 27.79 | 27.51 | 27.79 | 18,559 | -0.16(-0.57%) |
Nov 27, 2012 | 28.07 | 28.07 | 27.94 | 27.95 | 3,082 | -0.14(-0.50%) |
Nov 26, 2012 | 28.11 | 28.15 | 28.03 | 28.09 | 12,618 | -0.30(-1.05%) |
Nov 23, 2012 | 28.24 | 28.43 | 28.24 | 28.39 | 30,445 | +0.13(+0.46%) |
Nov 21, 2012 | 28.16 | 28.28 | 27.93 | 28.26 | 32,907 | +0.28(+0.99%) |
Nov 20, 2012 | 28.17 | 28.29 | 27.73 | 27.98 | 19,643 | -0.32(-1.12%) |
Nov 19, 2012 | 28.12 | 28.44 | 28.12 | 28.30 | 42,394 | +0.58(+2.09%) |
Nov 16, 2012 | 27.64 | 27.74 | 27.51 | 27.72 | 30,518 | +0.31(+1.11%) |
Nov 15, 2012 | 27.80 | 27.83 | 27.32 | 27.41 | 14,564 | -0.20(-0.71%) |
Nov 14, 2012 | 27.47 | 27.74 | 27.40 | 27.61 | 132,172 | +0.23(+0.84%) |
Nov 13, 2012 | 27.38 | 27.41 | 27.26 | 27.38 | 5,642 | -0.06(-0.22%) |
Nov 12, 2012 | 27.57 | 27.61 | 27.43 | 27.44 | 9,476 | -0.07(-0.25%) |
Nov 09, 2012 | 27.04 | 27.56 | 27.04 | 27.51 | 62,056 | +0.47(+1.74%) |
Nov 08, 2012 | 27.16 | 27.16 | 26.81 | 27.04 | 31,213 | +0.02(+0.07%) |
Nov 07, 2012 | 27.53 | 27.53 | 26.94 | 27.02 | 23,001 | -0.92(-3.29%) |
Nov 06, 2012 | 27.49 | 28.03 | 27.41 | 27.94 | 53,360 | +0.69(+2.53%) |
Nov 05, 2012 | 26.84 | 27.30 | 26.77 | 27.25 | 19,718 | +0.42(+1.57%) |
Nov 02, 2012 | 27.30 | 27.30 | 26.80 | 26.83 | 27,774 | -0.60(-2.19%) |
Nov 01, 2012 | 27.35 | 27.55 | 27.35 | 27.43 | 246,232 | +0.08(+0.29%) |
Oct 31, 2012 | 27.59 | 27.88 | 27.35 | 27.35 | 337,519 | -0.19(-0.69%) |
Oct 26, 2012 | 27.47 | 27.54 | 27.54 | 27.54 | 61,900 | +0.11(+0.40%) |
Oct 25, 2012 | 27.36 | 27.43 | 27.18 | 27.43 | 50,441 | +0.28(+1.03%) |
Oct 24, 2012 | 27.36 | 27.36 | 26.99 | 27.15 | 60,272 | -0.19(-0.69%) |
Oct 23, 2012 | 27.38 | 27.41 | 27.18 | 27.34 | 152,386 | -0.76(-2.72%) |
Oct 19, 2012 | 28.57 | 28.57 | 28.08 | 28.10 | 33,080 | -0.52(-1.81%) |
Oct 18, 2012 | 28.39 | 28.68 | 28.32 | 28.62 | 110,831 | -0.12(-0.41%) |
Oct 17, 2012 | 28.88 | 28.93 | 28.65 | 28.74 | 42,091 | -0.12(-0.42%) |
Oct 16, 2012 | 28.86 | 28.89 | 28.75 | 28.86 | 28,025 | -0.02(-0.07%) |
Oct 15, 2012 | 28.70 | 28.92 | 28.50 | 28.88 | 44,685 | +0.00(+0.00%) |
Oct 12, 2012 | 29.32 | 29.32 | 28.71 | 28.88 | 55,912 | -0.32(-1.10%) |
Oct 11, 2012 | 28.99 | 29.21 | 28.93 | 29.20 | 304,236 | +0.37(+1.28%) |
Oct 10, 2012 | 28.90 | 29.13 | 28.78 | 28.83 | 90,085 | +0.01(+0.03%) |
Oct 09, 2012 | 28.56 | 28.92 | 28.51 | 28.82 | 76,073 | +0.51(+1.82%) |
Oct 08, 2012 | 28.27 | 28.35 | 28.22 | 28.31 | 161,534 | -0.02(-0.08%) |
Oct 05, 2012 | 28.46 | 28.46 | 28.10 | 28.33 | 35,144 | -0.10(-0.35%) |
Oct 04, 2012 | 27.79 | 28.47 | 27.72 | 28.43 | 128,383 | +1.00(+3.65%) |
Oct 03, 2012 | 27.87 | 27.87 | 27.40 | 27.43 | 72,052 | -0.86(-3.04%) |
Oct 02, 2012 | 28.49 | 28.49 | 28.26 | 28.29 | 25,954 | -0.21(-0.74%) |
Oct 01, 2012 | 28.66 | 28.73 | 28.33 | 28.50 | 67,780 | +0.07(+0.25%) |
Sep 28, 2012 | 28.41 | 28.50 | 28.30 | 28.43 | 86,333 | +0.01(+0.04%) |
Sep 27, 2012 | 28.24 | 28.45 | 28.18 | 28.42 | 56,488 | +0.59(+2.12%) |
Sep 26, 2012 | 27.23 | 27.89 | 27.23 | 27.83 | 44,780 | -0.10(-0.35%) |
Sep 25, 2012 | 28.07 | 28.21 | 27.88 | 27.93 | 29,815 | +0.08(+0.28%) |
Sep 24, 2012 | 27.92 | 27.92 | 27.70 | 27.85 | 15,611 | -0.35(-1.24%) |
Sep 21, 2012 | 28.07 | 28.22 | 28.07 | 28.20 | 23,858 | +0.26(+0.93%) |
Sep 20, 2012 | 27.68 | 27.95 | 27.58 | 27.94 | 28,327 | +0.48(+1.75%) |
Sep 19, 2012 | 28.07 | 28.07 | 27.39 | 27.46 | 75,288 | -0.98(-3.45%) |
Sep 18, 2012 | 28.83 | 28.84 | 28.35 | 28.44 | 78,421 | -0.28(-0.97%) |
Sep 17, 2012 | 29.49 | 29.50 | 28.29 | 28.72 | 85,616 | -0.81(-2.74%) |
Sep 14, 2012 | 29.60 | 29.72 | 29.47 | 29.53 | 35,926 | +0.21(+0.72%) |
Sep 13, 2012 | 29.26 | 29.59 | 28.98 | 29.32 | 172,824 | +0.09(+0.31%) |
Sep 12, 2012 | 29.18 | 29.28 | 29.13 | 29.23 | 51,251 | +0.10(+0.34%) |
Sep 11, 2012 | 29.04 | 29.14 | 29.04 | 29.13 | 17,263 | +0.17(+0.59%) |
Sep 10, 2012 | 28.76 | 28.96 | 28.76 | 28.96 | 9,969 | +0.10(+0.35%) |
Sep 07, 2012 | 28.60 | 28.86 | 28.39 | 28.86 | 82,405 | +0.33(+1.16%) |
Sep 06, 2012 | 28.81 | 29.02 | 28.52 | 28.53 | 34,547 | -0.12(-0.42%) |
Sep 05, 2012 | 28.73 | 28.73 | 28.55 | 28.65 | 47,908 | -0.15(-0.52%) |
Sep 04, 2012 | 29.40 | 29.40 | 28.76 | 28.80 | 175,658 | -0.13(-0.45%) |
Aug 31, 2012 | 28.69 | 28.96 | 28.62 | 28.93 | 44,359 | +0.46(+1.62%) |
Aug 30, 2012 | 28.30 | 28.50 | 28.30 | 28.47 | 26,212 | +0.09(+0.32%) |
Aug 29, 2012 | 28.40 | 28.43 | 28.22 | 28.38 | 8,682 | +0.02(+0.07%) |
Aug 27, 2012 | 28.46 | 28.46 | 28.21 | 28.36 | 24,128 | -0.15(-0.53%) |
Aug 24, 2012 | 28.95 | 28.95 | 28.45 | 28.51 | 11,386 | -0.37(-1.28%) |
Aug 23, 2012 | 29.20 | 29.20 | 28.74 | 28.88 | 101,995 | -0.14(-0.48%) |
Aug 22, 2012 | 28.83 | 29.02 | 28.76 | 29.02 | 21,602 | +0.17(+0.59%) |
Aug 21, 2012 | 28.92 | 29.04 | 28.85 | 28.85 | 19,676 | +0.22(+0.77%) |
Aug 20, 2012 | 28.67 | 28.68 | 28.42 | 28.63 | 126,398 | +0.06(+0.21%) |
Aug 17, 2012 | 28.56 | 28.67 | 28.38 | 28.57 | 93,084 | -0.07(-0.24%) |
Aug 16, 2012 | 28.61 | 28.78 | 28.50 | 28.64 | 21,660 | +0.07(+0.25%) |
Aug 15, 2012 | 28.21 | 28.60 | 28.17 | 28.57 | 114,500 | +0.38(+1.35%) |
Aug 14, 2012 | 28.02 | 28.23 | 28.02 | 28.19 | 20,931 | +0.19(+0.68%) |
Aug 13, 2012 | 28.14 | 28.25 | 27.95 | 28.00 | 30,348 | -0.04(-0.14%) |
Aug 10, 2012 | 27.91 | 28.05 | 27.83 | 28.04 | 104,948 | -0.16(-0.57%) |
Aug 09, 2012 | 28.02 | 28.32 | 28.02 | 28.20 | 52,941 | +0.26(+0.93%) |
Aug 08, 2012 | 27.98 | 28.34 | 27.85 | 27.94 | 67,226 | +0.06(+0.22%) |
Aug 07, 2012 | 27.60 | 28.03 | 27.60 | 27.88 | 29,667 | +0.44(+1.60%) |
Aug 06, 2012 | 27.09 | 27.49 | 27.09 | 27.44 | 18,255 | +0.22(+0.81%) |
Aug 03, 2012 | 26.94 | 27.26 | 26.94 | 27.22 | 21,767 | +0.69(+2.60%) |
Aug 02, 2012 | 26.56 | 26.76 | 26.46 | 26.53 | 96,493 | -0.19(-0.71%) |
Aug 01, 2012 | 26.82 | 26.97 | 26.34 | 26.72 | 60,471 | +0.22(+0.83%) |
Jul 31, 2012 | 27.00 | 27.00 | 26.49 | 26.50 | 78,230 | -0.40(-1.49%) |
Jul 30, 2012 | 26.92 | 26.98 | 26.90 | 26.90 | 17,175 | +0.05(+0.19%) |
Jul 27, 2012 | 26.75 | 26.92 | 26.75 | 26.85 | 16,960 | +0.18(+0.67%) |
Jul 26, 2012 | 26.80 | 26.89 | 26.57 | 26.67 | 30,187 | +0.21(+0.79%) |
Jul 25, 2012 | 26.40 | 26.54 | 26.04 | 26.46 | 69,313 | +0.04(+0.15%) |
Jul 24, 2012 | 26.43 | 26.48 | 26.24 | 26.42 | 83,480 | -0.01(-0.04%) |
Jul 23, 2012 | 26.31 | 26.71 | 25.99 | 26.43 | 41,797 | -0.75(-2.76%) |
Jul 20, 2012 | 27.12 | 27.21 | 26.94 | 27.18 | 30,387 | -0.06(-0.23%) |
Jul 19, 2012 | 27.25 | 27.36 | 27.00 | 27.24 | 99,487 | +0.49(+1.84%) |
Jul 18, 2012 | 26.43 | 26.75 | 26.34 | 26.75 | 12,194 | +0.37(+1.40%) |
Jul 17, 2012 | 26.17 | 26.50 | 26.17 | 26.38 | 30,058 | +0.08(+0.30%) |
Jul 16, 2012 | 25.96 | 26.33 | 25.94 | 26.30 | 62,716 | +0.31(+1.19%) |
Jul 13, 2012 | 25.77 | 26.09 | 25.72 | 25.99 | 40,800 | +0.39(+1.52%) |
Jul 12, 2012 | 25.20 | 25.73 | 23.80 | 25.60 | 48,940 | -0.02(-0.08%) |
Jul 11, 2012 | 25.21 | 25.65 | 25.12 | 25.62 | 50,146 | +0.60(+2.40%) |
Jul 10, 2012 | 25.35 | 25.36 | 24.98 | 25.02 | 19,637 | -0.47(-1.84%) |
Jul 09, 2012 | 25.23 | 25.61 | 25.10 | 25.49 | 48,777 | +0.39(+1.55%) |
Jul 06, 2012 | 25.33 | 25.38 | 25.07 | 25.10 | 7,571 | -0.68(-2.64%) |
Jul 05, 2012 | 25.81 | 25.92 | 25.65 | 25.78 | 48,873 | -0.08(-0.31%) |
Jul 03, 2012 | 25.72 | 25.86 | 25.64 | 25.86 | 116,658 | +0.91(+3.65%) |
Jul 02, 2012 | 24.87 | 25.15 | 24.40 | 24.95 | 41,783 | -0.29(-1.15%) |
Jun 29, 2012 | 24.55 | 25.24 | 24.49 | 25.24 | 122,793 | +1.44(+6.05%) |
Jun 28, 2012 | 24.07 | 24.07 | 23.55 | 23.80 | 43,287 | -0.35(-1.45%) |
Jun 27, 2012 | 24.19 | 24.28 | 24.06 | 24.15 | 42,017 | +0.10(+0.42%) |
Jun 26, 2012 | 23.88 | 24.10 | 23.75 | 24.05 | 38,095 | +0.24(+1.01%) |
Jun 25, 2012 | 23.66 | 23.81 | 23.48 | 23.81 | 57,418 | +0.02(+0.08%) |
Jun 22, 2012 | 23.58 | 23.85 | 23.56 | 23.79 | 12,187 | +0.30(+1.28%) |
Jun 21, 2012 | 23.98 | 24.02 | 23.39 | 23.49 | 78,516 | -0.59(-2.45%) |
Jun 20, 2012 | 24.60 | 24.61 | 24.05 | 24.08 | 76,572 | -0.59(-2.39%) |
Jun 19, 2012 | 24.82 | 24.82 | 24.64 | 24.67 | 10,875 | +0.01(+0.04%) |
Jun 18, 2012 | 24.51 | 24.74 | 24.51 | 24.66 | 23,766 | -0.20(-0.80%) |
Jun 15, 2012 | 24.79 | 24.92 | 24.76 | 24.86 | 42,688 | -0.01(-0.04%) |
Jun 14, 2012 | 24.40 | 24.94 | 24.37 | 24.87 | 85,778 | +0.48(+1.99%) |
Jun 13, 2012 | 24.45 | 24.73 | 24.36 | 24.39 | 307,876 | -0.18(-0.75%) |
Jun 12, 2012 | 24.73 | 24.73 | 24.50 | 24.57 | 10,442 | +0.17(+0.70%) |
Jun 11, 2012 | 25.05 | 25.15 | 24.40 | 24.40 | 28,095 | -0.73(-2.90%) |
Jun 08, 2012 | 24.68 | 25.14 | 24.65 | 25.13 | 34,500 | +0.20(+0.80%) |
Jun 07, 2012 | 25.62 | 25.62 | 24.91 | 24.93 | 111,169 | -0.36(-1.42%) |
Jun 06, 2012 | 25.17 | 25.40 | 25.17 | 25.29 | 58,336 | +0.39(+1.57%) |
Jun 05, 2012 | 24.77 | 24.94 | 24.77 | 24.90 | 153,191 | +0.00(+0.00%) |
Jun 04, 2012 | 24.55 | 24.92 | 24.55 | 24.90 | 147,502 | +0.15(+0.61%) |