Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.11 | 22.18 | 21.94 | 21.96 | 181,652 | -0.53(-2.36%) |
May 30, 2013 | 22.68 | 22.85 | 22.45 | 22.49 | 232,211 | +0.27(+1.22%) |
May 29, 2013 | 22.13 | 22.25 | 22.05 | 22.22 | 130,615 | +0.17(+0.77%) |
May 28, 2013 | 22.15 | 22.37 | 21.93 | 22.05 | 228,439 | -0.08(-0.36%) |
May 24, 2013 | 22.13 | 22.32 | 22.10 | 22.13 | 76,613 | -0.26(-1.16%) |
May 23, 2013 | 22.28 | 22.43 | 21.98 | 22.39 | 195,262 | +0.36(+1.63%) |
May 22, 2013 | 22.47 | 23.08 | 21.97 | 22.03 | 535,129 | -0.11(-0.50%) |
May 21, 2013 | 22.01 | 22.36 | 21.84 | 22.14 | 305,637 | -0.63(-2.77%) |
May 20, 2013 | 21.45 | 23.00 | 21.30 | 22.77 | 492,028 | +0.84(+3.82%) |
May 17, 2013 | 22.35 | 22.42 | 21.92 | 21.93 | 309,887 | -0.54(-2.40%) |
May 16, 2013 | 22.22 | 22.56 | 22.18 | 22.47 | 169,775 | +0.21(+0.94%) |
May 15, 2013 | 22.69 | 22.77 | 22.25 | 22.26 | 873,217 | -1.11(-4.75%) |
May 13, 2013 | 23.51 | 23.55 | 23.35 | 23.37 | 127,595 | -0.16(-0.68%) |
May 10, 2013 | 23.04 | 23.56 | 22.92 | 23.53 | 274,901 | +0.09(+0.38%) |
May 09, 2013 | 23.50 | 23.70 | 23.30 | 23.44 | 154,954 | -0.21(-0.89%) |
May 08, 2013 | 23.62 | 23.74 | 23.42 | 23.65 | 162,038 | -0.03(-0.11%) |
May 07, 2013 | 23.34 | 23.70 | 23.24 | 23.68 | 198,742 | -0.06(-0.27%) |
May 06, 2013 | 23.79 | 23.82 | 23.62 | 23.74 | 140,585 | -0.08(-0.34%) |
May 03, 2013 | 23.65 | 23.86 | 23.58 | 23.82 | 317,804 | +0.26(+1.10%) |
May 02, 2013 | 23.72 | 23.81 | 23.48 | 23.56 | 172,455 | +0.16(+0.68%) |
May 01, 2013 | 23.22 | 23.68 | 23.01 | 23.40 | 487,090 | -0.63(-2.62%) |
Apr 30, 2013 | 24.05 | 24.05 | 23.81 | 24.03 | 168,930 | -0.06(-0.25%) |
Apr 29, 2013 | 23.99 | 24.21 | 23.86 | 24.09 | 292,605 | +0.43(+1.82%) |
Apr 26, 2013 | 24.05 | 24.26 | 23.39 | 23.66 | 572,812 | -0.39(-1.62%) |
Apr 25, 2013 | 23.38 | 24.12 | 23.36 | 24.05 | 446,057 | +1.13(+4.93%) |
Apr 24, 2013 | 22.89 | 23.02 | 22.63 | 22.92 | 212,643 | +0.22(+0.97%) |
Apr 23, 2013 | 22.74 | 22.80 | 22.53 | 22.70 | 353,243 | -0.45(-1.94%) |
Apr 22, 2013 | 23.29 | 23.32 | 23.04 | 23.15 | 277,956 | +0.20(+0.87%) |
Apr 19, 2013 | 23.21 | 23.21 | 22.68 | 22.95 | 205,203 | +0.01(+0.04%) |
Apr 18, 2013 | 22.96 | 23.18 | 22.86 | 22.94 | 238,055 | -0.03(-0.13%) |
Apr 17, 2013 | 23.14 | 23.45 | 22.83 | 22.97 | 617,038 | -0.24(-1.03%) |
Apr 16, 2013 | 23.50 | 23.56 | 23.00 | 23.21 | 877,661 | +0.61(+2.70%) |
Apr 15, 2013 | 23.53 | 23.64 | 22.54 | 22.60 | 1,409,893 | -3.28(-12.67%) |
Apr 12, 2013 | 26.68 | 26.75 | 25.78 | 25.88 | 771,324 | -1.46(-5.34%) |
Apr 11, 2013 | 27.29 | 27.55 | 27.27 | 27.34 | 85,099 | +0.01(+0.04%) |
Apr 10, 2013 | 27.61 | 27.63 | 27.25 | 27.33 | 133,371 | -0.35(-1.26%) |
Apr 09, 2013 | 27.13 | 27.78 | 27.11 | 27.68 | 146,391 | +0.72(+2.67%) |
Apr 08, 2013 | 26.92 | 27.01 | 26.86 | 26.96 | 125,015 | -0.05(-0.19%) |
Apr 05, 2013 | 26.81 | 27.07 | 26.70 | 27.01 | 151,147 | +0.41(+1.54%) |
Apr 04, 2013 | 26.47 | 26.71 | 26.35 | 26.60 | 195,381 | -0.09(-0.34%) |
Apr 03, 2013 | 26.93 | 27.04 | 26.46 | 26.69 | 277,916 | -0.27(-1.00%) |
Apr 02, 2013 | 27.29 | 27.34 | 26.92 | 26.96 | 1,123,550 | -0.78(-2.81%) |
Apr 01, 2013 | 27.73 | 27.79 | 27.57 | 27.74 | 260,579 | -0.33(-1.17%) |
Mar 28, 2013 | 28.19 | 28.30 | 27.92 | 28.07 | 97,754 | -0.32(-1.14%) |
Mar 27, 2013 | 28.02 | 28.46 | 27.83 | 28.39 | 213,233 | -0.02(-0.07%) |
Mar 26, 2013 | 28.47 | 28.49 | 28.34 | 28.41 | 84,089 | -0.08(-0.28%) |
Mar 25, 2013 | 28.45 | 28.59 | 28.37 | 28.49 | 74,383 | +0.09(+0.32%) |
Mar 22, 2013 | 28.39 | 28.56 | 28.35 | 28.40 | 239,516 | -0.44(-1.53%) |
Mar 21, 2013 | 28.89 | 28.98 | 28.84 | 28.84 | 173,963 | +0.37(+1.30%) |
Mar 20, 2013 | 28.53 | 28.57 | 28.15 | 28.47 | 86,593 | -0.10(-0.35%) |
Mar 19, 2013 | 28.54 | 28.79 | 28.50 | 28.57 | 157,113 | -0.04(-0.14%) |
Mar 18, 2013 | 28.67 | 28.74 | 28.54 | 28.61 | 130,295 | +0.18(+0.63%) |
Mar 15, 2013 | 28.53 | 28.71 | 28.43 | 28.43 | 78,512 | -0.01(-0.04%) |
Mar 14, 2013 | 28.34 | 28.59 | 28.34 | 28.44 | 135,308 | -0.17(-0.59%) |
Mar 13, 2013 | 28.89 | 28.95 | 28.56 | 28.61 | 129,162 | -0.26(-0.90%) |
Mar 12, 2013 | 28.90 | 29.03 | 28.84 | 28.87 | 126,960 | +0.18(+0.63%) |
Mar 11, 2013 | 28.52 | 28.70 | 28.49 | 28.69 | 75,325 | +0.03(+0.10%) |
Mar 08, 2013 | 28.24 | 28.94 | 28.18 | 28.66 | 250,709 | +0.10(+0.35%) |
Mar 07, 2013 | 28.71 | 28.73 | 28.46 | 28.56 | 147,004 | -0.19(-0.66%) |
Mar 06, 2013 | 28.34 | 28.77 | 28.24 | 28.75 | 229,357 | +0.35(+1.23%) |
Mar 05, 2013 | 28.66 | 28.72 | 28.23 | 28.40 | 149,764 | +0.15(+0.53%) |
Mar 04, 2013 | 28.27 | 28.36 | 28.15 | 28.25 | 172,005 | -0.03(-0.11%) |
Mar 01, 2013 | 28.31 | 28.43 | 28.15 | 28.28 | 321,677 | +0.06(+0.21%) |
Feb 28, 2013 | 28.52 | 28.54 | 28.11 | 28.22 | 223,349 | -0.46(-1.60%) |
Feb 27, 2013 | 28.87 | 28.92 | 28.55 | 28.68 | 164,438 | -0.41(-1.41%) |
Feb 26, 2013 | 28.63 | 29.15 | 28.33 | 29.09 | 227,525 | +0.62(+2.18%) |
Feb 22, 2013 | 28.28 | 28.47 | 28.07 | 28.47 | 246,942 | +0.09(+0.32%) |
Feb 21, 2013 | 28.29 | 28.55 | 28.27 | 28.38 | 196,377 | +0.15(+0.53%) |
Feb 20, 2013 | 28.68 | 28.70 | 27.99 | 28.23 | 565,039 | -0.87(-2.99%) |
Feb 19, 2013 | 29.52 | 29.55 | 28.91 | 29.10 | 340,582 | -0.39(-1.32%) |
Feb 15, 2013 | 29.72 | 29.81 | 29.38 | 29.49 | 449,887 | -0.65(-2.16%) |
Feb 14, 2013 | 30.63 | 30.67 | 29.93 | 30.14 | 291,074 | -0.31(-1.02%) |
Feb 13, 2013 | 30.74 | 30.74 | 30.43 | 30.45 | 102,991 | -0.35(-1.14%) |
Feb 12, 2013 | 30.51 | 30.82 | 30.40 | 30.80 | 115,153 | +0.13(+0.42%) |
Feb 11, 2013 | 30.71 | 30.77 | 30.51 | 30.67 | 157,048 | -0.48(-1.54%) |
Feb 08, 2013 | 31.12 | 31.35 | 31.01 | 31.15 | 159,770 | +0.01(+0.03%) |
Feb 07, 2013 | 31.06 | 31.54 | 31.02 | 31.14 | 364,806 | -0.38(-1.21%) |
Feb 06, 2013 | 31.35 | 31.55 | 31.35 | 31.52 | 141,610 | +0.12(+0.38%) |
Feb 04, 2013 | 31.15 | 31.58 | 31.13 | 31.40 | 183,820 | -0.09(-0.29%) |
Feb 01, 2013 | 31.71 | 31.75 | 31.18 | 31.49 | 199,005 | +0.35(+1.12%) |
Jan 31, 2013 | 31.46 | 31.51 | 30.80 | 31.14 | 175,372 | -0.53(-1.67%) |
Jan 30, 2013 | 31.56 | 31.93 | 31.49 | 31.67 | 251,436 | +0.63(+2.03%) |
Jan 29, 2013 | 30.79 | 31.14 | 30.79 | 31.04 | 152,506 | +0.50(+1.64%) |
Jan 28, 2013 | 30.64 | 30.75 | 30.43 | 30.54 | 190,613 | -0.37(-1.20%) |
Jan 25, 2013 | 31.15 | 31.20 | 30.80 | 30.91 | 212,111 | -0.42(-1.34%) |
Jan 24, 2013 | 31.46 | 31.62 | 31.28 | 31.33 | 220,711 | -0.60(-1.88%) |
Jan 23, 2013 | 32.01 | 32.14 | 31.78 | 31.93 | 195,591 | +0.07(+0.22%) |
Jan 22, 2013 | 31.60 | 32.01 | 31.59 | 31.86 | 263,311 | +0.33(+1.05%) |
Jan 18, 2013 | 31.74 | 31.74 | 31.39 | 31.53 | 178,159 | +0.16(+0.51%) |
Jan 17, 2013 | 30.86 | 31.59 | 30.83 | 31.37 | 279,220 | +0.20(+0.64%) |
Jan 16, 2013 | 30.95 | 31.23 | 30.85 | 31.17 | 119,000 | +0.09(+0.29%) |
Jan 15, 2013 | 30.93 | 31.25 | 30.80 | 31.08 | 199,666 | +0.33(+1.07%) |
Jan 14, 2013 | 30.78 | 30.83 | 30.44 | 30.75 | 226,030 | +0.59(+1.96%) |
Jan 11, 2013 | 30.40 | 30.40 | 29.85 | 30.16 | 227,974 | -0.32(-1.05%) |
Jan 10, 2013 | 30.36 | 30.62 | 30.35 | 30.48 | 138,971 | +0.42(+1.40%) |
Jan 09, 2013 | 30.02 | 30.07 | 29.76 | 30.06 | 94,906 | +0.01(+0.03%) |
Jan 08, 2013 | 30.12 | 30.25 | 29.88 | 30.05 | 166,374 | +0.21(+0.70%) |
Jan 07, 2013 | 29.65 | 29.93 | 29.63 | 29.84 | 165,027 | -0.08(-0.26%) |
Jan 04, 2013 | 29.51 | 29.97 | 29.27 | 29.92 | 337,784 | +0.07(+0.23%) |
Jan 03, 2013 | 30.51 | 30.72 | 29.70 | 29.85 | 364,035 | -0.78(-2.55%) |
Jan 02, 2013 | 31.05 | 31.08 | 30.59 | 30.63 | 260,901 | +0.58(+1.93%) |
Dec 31, 2012 | 29.74 | 30.15 | 29.65 | 30.05 | 292,596 | +0.30(+1.01%) |
Dec 28, 2012 | 29.75 | 29.79 | 29.60 | 29.75 | 173,401 | -0.16(-0.53%) |
Dec 27, 2012 | 29.69 | 30.18 | 29.60 | 29.91 | 173,566 | +0.24(+0.81%) |
Dec 26, 2012 | 29.83 | 29.91 | 29.54 | 29.67 | 200,843 | +0.09(+0.30%) |
Dec 24, 2012 | 29.79 | 29.82 | 29.55 | 29.58 | 166,540 | -0.11(-0.37%) |
Dec 21, 2012 | 29.63 | 29.98 | 29.59 | 29.69 | 385,857 | +0.04(+0.13%) |
Dec 20, 2012 | 29.90 | 29.99 | 29.31 | 29.65 | 643,047 | -1.15(-3.73%) |
Dec 19, 2012 | 30.85 | 31.09 | 30.73 | 30.80 | 214,207 | -0.54(-1.72%) |
Dec 18, 2012 | 32.02 | 32.07 | 31.05 | 31.34 | 328,700 | -0.55(-1.72%) |
Dec 17, 2012 | 31.92 | 32.00 | 31.70 | 31.89 | 132,205 | +0.02(+0.06%) |
Dec 14, 2012 | 32.15 | 32.24 | 31.87 | 31.87 | 101,309 | -0.35(-1.09%) |
Dec 13, 2012 | 32.12 | 32.34 | 31.90 | 32.22 | 228,351 | -0.42(-1.29%) |
Dec 04, 2012 | 32.57 | 32.82 | 32.36 | 32.64 | 189,150 | -0.45(-1.36%) |
Nov 30, 2012 | 33.75 | 33.89 | 32.82 | 33.09 | 318,533 | -0.82(-2.42%) |
Nov 29, 2012 | 33.63 | 34.05 | 33.60 | 33.91 | 267,742 | +0.56(+1.68%) |
Nov 28, 2012 | 32.68 | 33.45 | 32.64 | 33.35 | 224,028 | -0.34(-1.01%) |
Nov 27, 2012 | 33.70 | 33.82 | 33.60 | 33.69 | 201,006 | -0.09(-0.25%) |
Nov 26, 2012 | 33.76 | 33.85 | 33.63 | 33.77 | 112,084 | +0.04(+0.10%) |
Nov 23, 2012 | 33.16 | 33.82 | 33.12 | 33.74 | 221,522 | +0.70(+2.12%) |
Nov 21, 2012 | 32.70 | 33.07 | 32.63 | 33.04 | 117,481 | +0.20(+0.61%) |
Nov 20, 2012 | 32.79 | 32.86 | 32.55 | 32.84 | 145,679 | +0.03(+0.09%) |
Nov 19, 2012 | 32.67 | 32.89 | 32.48 | 32.81 | 140,029 | +0.89(+2.79%) |
Nov 16, 2012 | 32.03 | 32.28 | 31.72 | 31.92 | 241,119 | -0.32(-0.99%) |
Nov 15, 2012 | 32.41 | 32.41 | 31.88 | 32.24 | 159,850 | -0.10(-0.31%) |
Nov 14, 2012 | 32.31 | 32.60 | 32.08 | 32.34 | 258,756 | +0.24(+0.75%) |
Nov 13, 2012 | 31.92 | 32.50 | 31.90 | 32.10 | 188,976 | +0.00(+0.01%) |
Nov 12, 2012 | 32.25 | 32.28 | 31.89 | 32.10 | 121,622 | -0.18(-0.56%) |
Nov 09, 2012 | 32.21 | 32.47 | 32.14 | 32.28 | 217,172 | +0.18(+0.56%) |
Nov 08, 2012 | 31.50 | 32.12 | 31.50 | 32.10 | 174,756 | +0.58(+1.84%) |
Nov 07, 2012 | 31.63 | 31.70 | 30.95 | 31.52 | 446,590 | -0.19(-0.60%) |
Nov 06, 2012 | 30.96 | 31.94 | 30.83 | 31.71 | 306,846 | +0.85(+2.75%) |
Nov 05, 2012 | 30.74 | 30.93 | 30.61 | 30.86 | 92,264 | +0.22(+0.72%) |
Nov 02, 2012 | 31.57 | 31.57 | 30.51 | 30.64 | 408,924 | -1.27(-3.98%) |
Nov 01, 2012 | 32.23 | 32.23 | 31.90 | 31.91 | 114,574 | -0.04(-0.13%) |
Oct 31, 2012 | 31.86 | 32.09 | 31.84 | 31.95 | 154,254 | +0.18(+0.57%) |
Oct 26, 2012 | 31.96 | 31.77 | 31.77 | 31.77 | 82,200 | -0.06(-0.19%) |
Oct 25, 2012 | 31.82 | 31.92 | 31.70 | 31.83 | 99,068 | +0.42(+1.34%) |
Oct 24, 2012 | 31.58 | 31.61 | 31.23 | 31.41 | 122,971 | +0.04(+0.13%) |
Oct 23, 2012 | 31.66 | 31.66 | 31.26 | 31.37 | 441,414 | -0.43(-1.35%) |
Oct 19, 2012 | 32.25 | 32.25 | 31.63 | 31.80 | 269,341 | -0.63(-1.94%) |
Oct 18, 2012 | 32.53 | 32.77 | 32.40 | 32.43 | 109,441 | -0.41(-1.25%) |
Oct 17, 2012 | 32.63 | 32.95 | 32.55 | 32.84 | 133,665 | +0.18(+0.55%) |
Oct 16, 2012 | 32.57 | 32.73 | 32.50 | 32.66 | 180,460 | +0.29(+0.90%) |
Oct 15, 2012 | 32.87 | 32.87 | 32.22 | 32.37 | 569,621 | -0.84(-2.53%) |
Oct 12, 2012 | 33.41 | 33.59 | 33.17 | 33.21 | 198,688 | -0.43(-1.28%) |
Oct 11, 2012 | 33.80 | 33.97 | 33.64 | 33.64 | 113,774 | -0.05(-0.15%) |
Oct 10, 2012 | 33.56 | 33.84 | 33.48 | 33.69 | 227,674 | +0.14(+0.42%) |
Oct 09, 2012 | 33.60 | 33.74 | 33.26 | 33.55 | 366,978 | -0.14(-0.42%) |
Oct 08, 2012 | 33.61 | 33.81 | 33.58 | 33.69 | 228,262 | -0.51(-1.49%) |
Oct 05, 2012 | 34.49 | 34.56 | 33.98 | 34.20 | 221,150 | -0.47(-1.36%) |
Oct 04, 2012 | 34.49 | 34.75 | 34.40 | 34.67 | 218,532 | +0.40(+1.17%) |
Oct 03, 2012 | 34.46 | 34.46 | 34.18 | 34.27 | 177,521 | -0.02(-0.06%) |
Oct 02, 2012 | 34.50 | 34.52 | 34.07 | 34.29 | 248,855 | -0.11(-0.32%) |
Oct 01, 2012 | 34.53 | 34.80 | 34.28 | 34.40 | 402,020 | +0.20(+0.58%) |
Sep 28, 2012 | 34.33 | 34.41 | 33.98 | 34.20 | 344,089 | -0.11(-0.32%) |
Sep 27, 2012 | 33.97 | 34.42 | 33.85 | 34.31 | 340,872 | +0.70(+2.08%) |
Sep 26, 2012 | 33.38 | 33.73 | 33.14 | 33.61 | 390,448 | +0.21(+0.63%) |
Sep 25, 2012 | 33.90 | 34.03 | 33.35 | 33.40 | 335,512 | -0.25(-0.74%) |
Sep 24, 2012 | 33.55 | 33.90 | 33.50 | 33.65 | 375,483 | -0.58(-1.69%) |
Sep 21, 2012 | 34.76 | 34.80 | 34.02 | 34.23 | 408,692 | -0.07(-0.20%) |
Sep 20, 2012 | 34.14 | 34.39 | 33.78 | 34.30 | 326,462 | -0.02(-0.06%) |
Sep 19, 2012 | 34.34 | 34.46 | 34.10 | 34.32 | 330,055 | -0.13(-0.38%) |
Sep 18, 2012 | 34.02 | 34.71 | 34.00 | 34.45 | 439,806 | +0.74(+2.20%) |
Sep 17, 2012 | 34.24 | 34.31 | 33.50 | 33.71 | 410,721 | -0.67(-1.95%) |
Sep 14, 2012 | 34.30 | 34.41 | 34.07 | 34.38 | 353,470 | +0.01(+0.03%) |
Sep 13, 2012 | 32.87 | 34.48 | 32.39 | 34.37 | 544,286 | +1.44(+4.37%) |
Sep 12, 2012 | 33.49 | 33.49 | 32.17 | 32.93 | 860,593 | -0.20(-0.60%) |
Sep 11, 2012 | 33.41 | 33.48 | 33.08 | 33.13 | 193,779 | +0.11(+0.33%) |
Sep 10, 2012 | 33.20 | 33.50 | 32.95 | 33.02 | 378,933 | -0.35(-1.05%) |
Sep 07, 2012 | 33.08 | 33.43 | 32.95 | 33.37 | 305,247 | +0.99(+3.06%) |
Sep 06, 2012 | 32.37 | 32.65 | 32.19 | 32.38 | 326,673 | +0.41(+1.28%) |
Sep 05, 2012 | 32.00 | 32.04 | 31.80 | 31.97 | 207,116 | -0.10(-0.31%) |
Sep 04, 2012 | 31.90 | 32.11 | 31.68 | 32.07 | 302,981 | +0.60(+1.91%) |
Aug 31, 2012 | 30.47 | 31.49 | 29.98 | 31.47 | 509,101 | +1.37(+4.55%) |
Aug 30, 2012 | 30.56 | 30.58 | 29.95 | 30.10 | 309,815 | -0.31(-1.02%) |
Aug 29, 2012 | 30.61 | 30.62 | 30.29 | 30.41 | 214,518 | -0.01(-0.03%) |
Aug 27, 2012 | 30.58 | 30.91 | 30.40 | 30.42 | 225,317 | -0.01(-0.03%) |
Aug 24, 2012 | 30.21 | 30.46 | 30.16 | 30.43 | 286,834 | +0.17(+0.56%) |
Aug 23, 2012 | 30.36 | 30.54 | 30.13 | 30.26 | 458,016 | +0.67(+2.26%) |
Aug 22, 2012 | 29.19 | 29.65 | 29.13 | 29.59 | 257,353 | +0.56(+1.93%) |
Aug 21, 2012 | 28.96 | 29.25 | 28.95 | 29.03 | 383,068 | +0.45(+1.57%) |
Aug 20, 2012 | 27.88 | 28.60 | 27.88 | 28.58 | 291,112 | +0.73(+2.62%) |
Aug 17, 2012 | 28.03 | 28.03 | 27.78 | 27.85 | 138,245 | -0.12(-0.43%) |
Aug 16, 2012 | 27.64 | 28.04 | 27.57 | 27.97 | 216,626 | +0.39(+1.41%) |
Aug 15, 2012 | 27.61 | 27.72 | 27.54 | 27.58 | 109,965 | +0.00(+0.00%) |
Aug 14, 2012 | 27.51 | 27.60 | 27.48 | 27.58 | 64,399 | +0.04(+0.15%) |
Aug 13, 2012 | 27.74 | 27.81 | 27.52 | 27.54 | 100,898 | -0.33(-1.18%) |
Aug 10, 2012 | 27.58 | 28.07 | 27.50 | 27.87 | 157,275 | -0.03(-0.12%) |
Aug 09, 2012 | 27.76 | 27.93 | 27.75 | 27.90 | 77,773 | +0.09(+0.33%) |
Aug 08, 2012 | 27.79 | 28.01 | 27.76 | 27.81 | 390,128 | -0.06(-0.22%) |
Aug 07, 2012 | 27.85 | 27.93 | 27.77 | 27.87 | 222,903 | +0.20(+0.72%) |
Aug 06, 2012 | 27.48 | 27.75 | 27.45 | 27.67 | 122,294 | +0.12(+0.44%) |
Aug 03, 2012 | 27.15 | 27.69 | 27.07 | 27.55 | 239,712 | +0.67(+2.49%) |
Aug 02, 2012 | 27.00 | 27.09 | 26.72 | 26.88 | 244,669 | -0.25(-0.92%) |
Aug 01, 2012 | 27.05 | 27.36 | 26.95 | 27.13 | 236,574 | -0.59(-2.13%) |
Jul 31, 2012 | 27.95 | 28.00 | 27.69 | 27.72 | 143,674 | -0.23(-0.82%) |
Jul 30, 2012 | 27.49 | 27.99 | 27.46 | 27.95 | 241,680 | +0.39(+1.42%) |
Jul 27, 2012 | 27.40 | 27.58 | 27.15 | 27.56 | 209,902 | +0.26(+0.95%) |
Jul 26, 2012 | 27.43 | 27.52 | 27.14 | 27.30 | 285,200 | +0.18(+0.66%) |
Jul 25, 2012 | 27.06 | 27.31 | 26.89 | 27.12 | 129,899 | +0.32(+1.19%) |
Jul 24, 2012 | 26.94 | 26.95 | 26.41 | 26.80 | 242,516 | +0.01(+0.04%) |
Jul 23, 2012 | 26.67 | 26.95 | 26.58 | 26.79 | 125,062 | -0.29(-1.07%) |
Jul 20, 2012 | 26.67 | 27.19 | 26.65 | 27.08 | 219,322 | +0.05(+0.18%) |
Jul 19, 2012 | 27.14 | 27.21 | 26.93 | 27.03 | 99,733 | +0.01(+0.04%) |
Jul 18, 2012 | 26.88 | 27.09 | 26.85 | 27.02 | 161,478 | -0.01(-0.04%) |
Jul 17, 2012 | 27.08 | 27.21 | 26.56 | 27.03 | 270,794 | -0.04(-0.15%) |
Jul 16, 2012 | 27.12 | 27.18 | 26.94 | 27.07 | 102,050 | +0.04(+0.15%) |
Jul 13, 2012 | 27.02 | 27.34 | 27.02 | 27.03 | 149,383 | +0.07(+0.26%) |
Jul 12, 2012 | 26.37 | 27.13 | 26.31 | 26.96 | 297,452 | +0.10(+0.37%) |
Jul 11, 2012 | 26.79 | 27.03 | 26.59 | 26.86 | 250,141 | +0.23(+0.86%) |
Jul 10, 2012 | 27.22 | 27.22 | 26.52 | 26.63 | 307,510 | -0.49(-1.81%) |
Jul 09, 2012 | 27.01 | 27.27 | 26.98 | 27.12 | 100,196 | +0.24(+0.89%) |
Jul 06, 2012 | 27.00 | 27.06 | 26.74 | 26.88 | 164,599 | -0.59(-2.15%) |
Jul 05, 2012 | 27.39 | 27.66 | 27.34 | 27.47 | 201,607 | -0.66(-2.35%) |
Jul 03, 2012 | 27.91 | 28.21 | 27.91 | 28.13 | 269,004 | +0.83(+3.04%) |
Jul 02, 2012 | 27.25 | 27.37 | 27.13 | 27.30 | 63,211 | +0.06(+0.22%) |
Jun 29, 2012 | 27.29 | 27.55 | 27.00 | 27.24 | 211,602 | +1.03(+3.93%) |
Jun 28, 2012 | 26.57 | 26.58 | 25.92 | 26.21 | 385,292 | -0.49(-1.84%) |
Jun 27, 2012 | 27.04 | 27.04 | 26.57 | 26.70 | 151,724 | -0.17(-0.63%) |
Jun 26, 2012 | 27.04 | 27.12 | 26.60 | 26.87 | 137,251 | -0.45(-1.65%) |
Jun 25, 2012 | 26.58 | 27.42 | 26.53 | 27.32 | 182,271 | +0.60(+2.26%) |
Jun 22, 2012 | 26.57 | 26.72 | 26.37 | 26.72 | 245,456 | +0.03(+0.10%) |
Jun 21, 2012 | 27.40 | 27.45 | 26.65 | 26.69 | 579,700 | -1.13(-4.06%) |
Jun 20, 2012 | 27.98 | 28.39 | 27.25 | 27.82 | 320,870 | -0.39(-1.38%) |
Jun 19, 2012 | 28.55 | 28.56 | 28.10 | 28.21 | 198,689 | -0.29(-1.02%) |
Jun 18, 2012 | 28.14 | 28.60 | 28.08 | 28.50 | 108,367 | +0.10(+0.35%) |
Jun 15, 2012 | 28.43 | 28.53 | 28.35 | 28.40 | 98,753 | -0.02(-0.07%) |
Jun 14, 2012 | 28.63 | 28.64 | 27.95 | 28.42 | 292,582 | -0.21(-0.73%) |
Jun 13, 2012 | 28.81 | 28.88 | 28.58 | 28.63 | 167,497 | -0.13(-0.44%) |
Jun 12, 2012 | 28.64 | 28.84 | 28.47 | 28.76 | 154,089 | +0.37(+1.29%) |
Jun 11, 2012 | 28.46 | 28.46 | 28.09 | 28.39 | 141,926 | +0.01(+0.04%) |
Jun 08, 2012 | 27.95 | 28.38 | 27.95 | 28.38 | 126,789 | -0.01(-0.04%) |
Jun 07, 2012 | 29.38 | 29.38 | 28.16 | 28.39 | 237,942 | -0.78(-2.67%) |
Jun 06, 2012 | 29.46 | 29.63 | 29.03 | 29.17 | 319,261 | +0.82(+2.89%) |
Jun 05, 2012 | 28.12 | 28.36 | 28.09 | 28.35 | 253,491 | +0.30(+1.07%) |
Jun 04, 2012 | 28.16 | 28.17 | 27.78 | 28.05 | 133,390 | -0.19(-0.67%) |