Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.85 | 28.10 | 27.54 | 27.55 | 1,891,836 | -0.40(-1.43%) |
May 30, 2013 | 28.16 | 28.27 | 27.87 | 27.95 | 1,098,649 | -0.17(-0.62%) |
May 29, 2013 | 27.71 | 28.23 | 27.61 | 28.12 | 1,225,056 | +0.22(+0.80%) |
May 28, 2013 | 28.40 | 28.47 | 27.83 | 27.90 | 1,963,237 | +0.05(+0.17%) |
May 24, 2013 | 27.74 | 27.88 | 27.32 | 27.85 | 994,335 | -0.22(-0.80%) |
May 23, 2013 | 27.33 | 28.11 | 27.19 | 28.08 | 1,644,642 | +0.36(+1.30%) |
May 22, 2013 | 28.42 | 28.79 | 27.60 | 27.72 | 2,054,882 | -0.70(-2.46%) |
May 21, 2013 | 28.62 | 29.40 | 28.41 | 28.42 | 1,814,338 | -0.08(-0.27%) |
May 20, 2013 | 28.34 | 28.84 | 28.34 | 28.49 | 1,505,056 | +0.12(+0.41%) |
May 17, 2013 | 27.67 | 28.58 | 27.20 | 28.38 | 4,005,667 | +0.52(+1.88%) |
May 16, 2013 | 28.11 | 28.55 | 27.79 | 27.85 | 1,405,212 | -0.49(-1.71%) |
May 15, 2013 | 28.47 | 28.75 | 28.05 | 28.34 | 937,450 | -0.17(-0.58%) |
May 13, 2013 | 28.89 | 29.07 | 28.29 | 28.50 | 3,068,759 | -0.52(-1.81%) |
May 10, 2013 | 27.67 | 29.19 | 27.48 | 29.03 | 4,619,413 | +1.48(+5.36%) |
May 09, 2013 | 27.02 | 27.67 | 26.75 | 27.55 | 2,326,431 | +0.56(+2.09%) |
May 08, 2013 | 26.82 | 27.03 | 26.51 | 26.99 | 1,332,784 | +0.23(+0.87%) |
May 07, 2013 | 27.06 | 27.25 | 26.58 | 26.75 | 1,891,053 | -0.19(-0.72%) |
May 06, 2013 | 27.08 | 27.29 | 26.81 | 26.95 | 1,547,411 | -0.09(-0.32%) |
May 03, 2013 | 26.69 | 27.08 | 26.09 | 27.04 | 2,393,164 | +0.94(+3.61%) |
May 02, 2013 | 26.32 | 26.56 | 26.05 | 26.09 | 2,884,293 | -0.09(-0.33%) |
May 01, 2013 | 26.15 | 27.30 | 25.49 | 26.18 | 5,926,881 | -1.71(-6.13%) |
Apr 30, 2013 | 27.86 | 28.21 | 27.57 | 27.89 | 2,868,323 | +0.03(+0.10%) |
Apr 29, 2013 | 27.21 | 27.95 | 27.12 | 27.86 | 2,674,758 | +0.88(+3.28%) |
Apr 26, 2013 | 27.01 | 27.42 | 26.86 | 26.98 | 2,095,720 | -0.44(-1.59%) |
Apr 25, 2013 | 27.68 | 28.24 | 27.33 | 27.42 | 2,240,310 | -0.18(-0.67%) |
Apr 24, 2013 | 27.26 | 27.69 | 27.23 | 27.60 | 2,123,949 | +0.39(+1.43%) |
Apr 23, 2013 | 27.63 | 27.63 | 26.96 | 27.21 | 1,926,957 | -0.30(-1.09%) |
Apr 22, 2013 | 27.69 | 27.82 | 27.06 | 27.51 | 1,247,464 | -0.09(-0.32%) |
Apr 19, 2013 | 28.33 | 28.36 | 27.34 | 27.60 | 1,804,201 | -0.69(-2.44%) |
Apr 18, 2013 | 28.12 | 28.63 | 27.70 | 28.29 | 1,822,057 | +0.25(+0.90%) |
Apr 17, 2013 | 28.41 | 28.53 | 27.60 | 28.04 | 2,024,792 | -0.59(-2.07%) |
Apr 16, 2013 | 28.40 | 28.85 | 28.07 | 28.63 | 1,958,718 | +0.61(+2.18%) |
Apr 15, 2013 | 29.59 | 29.69 | 27.99 | 28.02 | 2,416,439 | -1.90(-6.36%) |
Apr 12, 2013 | 30.35 | 30.36 | 29.55 | 29.92 | 1,652,319 | -0.59(-1.94%) |
Apr 11, 2013 | 30.59 | 30.70 | 30.34 | 30.51 | 2,126,959 | +0.06(+0.19%) |
Apr 10, 2013 | 30.43 | 30.66 | 30.20 | 30.46 | 1,635,529 | +0.08(+0.26%) |
Apr 09, 2013 | 30.10 | 30.62 | 30.00 | 30.38 | 2,257,452 | +0.39(+1.30%) |
Apr 08, 2013 | 29.25 | 30.01 | 28.93 | 29.99 | 1,898,719 | +1.04(+3.59%) |
Apr 05, 2013 | 28.28 | 29.30 | 28.25 | 28.95 | 2,182,256 | +0.28(+0.98%) |
Apr 04, 2013 | 28.88 | 29.56 | 28.51 | 28.67 | 2,073,926 | -0.24(-0.84%) |
Apr 03, 2013 | 30.34 | 30.34 | 28.76 | 28.91 | 2,143,828 | -1.40(-4.62%) |
Apr 02, 2013 | 30.58 | 30.63 | 30.24 | 30.31 | 2,501,751 | -0.15(-0.48%) |
Apr 01, 2013 | 30.81 | 30.84 | 30.32 | 30.46 | 1,649,531 | -0.48(-1.54%) |
Mar 28, 2013 | 30.76 | 31.28 | 30.65 | 30.93 | 4,218,039 | +0.18(+0.60%) |
Mar 27, 2013 | 30.68 | 31.11 | 30.46 | 30.75 | 1,656,032 | -0.10(-0.32%) |
Mar 26, 2013 | 30.48 | 31.07 | 30.48 | 30.84 | 1,170,382 | +0.51(+1.70%) |
Mar 25, 2013 | 30.70 | 30.98 | 30.21 | 30.33 | 902,040 | -0.22(-0.73%) |
Mar 22, 2013 | 30.49 | 30.81 | 30.38 | 30.55 | 1,036,855 | +0.32(+1.06%) |
Mar 21, 2013 | 30.67 | 30.96 | 30.23 | 30.23 | 1,450,917 | -0.72(-2.32%) |
Mar 20, 2013 | 30.97 | 31.18 | 30.75 | 30.95 | 1,282,719 | +0.29(+0.95%) |
Mar 19, 2013 | 31.41 | 31.52 | 30.52 | 30.66 | 1,859,239 | -0.63(-2.02%) |
Mar 18, 2013 | 31.01 | 31.72 | 31.01 | 31.29 | 1,297,008 | -0.25(-0.80%) |
Mar 15, 2013 | 31.58 | 31.96 | 31.18 | 31.54 | 2,630,851 | -0.15(-0.46%) |
Mar 14, 2013 | 30.95 | 31.87 | 30.77 | 31.69 | 2,050,775 | +0.83(+2.68%) |
Mar 13, 2013 | 30.58 | 30.97 | 30.40 | 30.86 | 1,324,703 | +0.35(+1.15%) |
Mar 12, 2013 | 30.54 | 30.81 | 30.32 | 30.51 | 1,842,767 | +0.03(+0.10%) |
Mar 11, 2013 | 30.38 | 30.99 | 30.27 | 30.49 | 2,359,050 | +0.14(+0.45%) |
Mar 08, 2013 | 29.88 | 30.71 | 29.75 | 30.35 | 3,255,833 | +0.59(+1.99%) |
Mar 07, 2013 | 29.04 | 29.90 | 28.89 | 29.76 | 2,296,164 | +0.79(+2.72%) |
Mar 06, 2013 | 29.22 | 29.38 | 28.62 | 28.97 | 2,490,485 | -0.17(-0.60%) |
Mar 05, 2013 | 28.87 | 29.25 | 28.64 | 29.14 | 1,504,290 | +0.51(+1.76%) |
Mar 04, 2013 | 28.94 | 29.09 | 28.08 | 28.64 | 2,540,001 | -0.35(-1.21%) |
Mar 01, 2013 | 29.32 | 29.42 | 28.68 | 28.99 | 1,875,620 | -0.60(-2.04%) |
Feb 28, 2013 | 29.82 | 29.94 | 29.47 | 29.59 | 1,516,491 | -0.41(-1.36%) |
Feb 27, 2013 | 29.25 | 30.03 | 29.21 | 30.00 | 1,258,384 | +0.80(+2.73%) |
Feb 26, 2013 | 29.08 | 29.37 | 28.71 | 29.20 | 1,454,595 | -0.32(-1.09%) |
Feb 22, 2013 | 28.73 | 29.57 | 28.67 | 29.52 | 2,030,439 | +0.95(+3.33%) |
Feb 21, 2013 | 28.75 | 28.75 | 27.99 | 28.57 | 3,212,886 | -0.55(-1.90%) |
Feb 20, 2013 | 29.14 | 30.09 | 28.67 | 29.13 | 2,710,268 | -0.62(-2.09%) |
Feb 19, 2013 | 29.04 | 29.83 | 28.88 | 29.75 | 3,482,018 | +0.71(+2.44%) |
Feb 15, 2013 | 29.09 | 29.25 | 28.42 | 29.04 | 2,788,837 | +0.07(+0.23%) |
Feb 14, 2013 | 29.20 | 29.41 | 28.88 | 28.97 | 2,382,322 | -0.29(-1.00%) |
Feb 13, 2013 | 28.92 | 29.34 | 28.64 | 29.26 | 1,913,871 | +0.37(+1.28%) |
Feb 12, 2013 | 28.63 | 28.96 | 28.58 | 28.89 | 1,212,570 | +0.22(+0.78%) |
Feb 11, 2013 | 28.75 | 28.83 | 28.54 | 28.67 | 911,728 | -0.14(-0.47%) |
Feb 08, 2013 | 28.71 | 28.94 | 28.59 | 28.80 | 1,456,123 | +0.08(+0.27%) |
Feb 07, 2013 | 28.87 | 29.14 | 28.70 | 28.73 | 1,136,001 | -0.08(-0.27%) |
Feb 06, 2013 | 28.77 | 28.95 | 28.33 | 28.80 | 1,831,270 | +0.10(+0.34%) |
Feb 04, 2013 | 28.73 | 28.96 | 28.53 | 28.71 | 985,809 | -0.23(-0.81%) |
Feb 01, 2013 | 28.79 | 29.11 | 28.46 | 28.94 | 1,002,766 | +0.43(+1.50%) |
Jan 31, 2013 | 28.69 | 28.94 | 28.37 | 28.51 | 1,298,910 | -0.28(-0.98%) |
Jan 30, 2013 | 29.33 | 29.77 | 28.69 | 28.79 | 1,694,850 | -0.51(-1.72%) |
Jan 29, 2013 | 28.32 | 29.43 | 28.29 | 29.30 | 2,186,338 | +0.92(+3.25%) |
Jan 28, 2013 | 29.14 | 29.14 | 28.27 | 28.38 | 1,401,190 | -0.58(-2.01%) |
Jan 25, 2013 | 28.77 | 29.21 | 28.77 | 28.96 | 751,047 | +0.27(+0.95%) |
Jan 24, 2013 | 28.72 | 29.20 | 28.56 | 28.69 | 1,312,710 | +0.00(+0.00%) |
Jan 23, 2013 | 29.09 | 29.17 | 28.63 | 28.69 | 1,141,330 | -0.47(-1.60%) |
Jan 22, 2013 | 28.92 | 29.28 | 28.85 | 29.15 | 1,909,410 | +0.19(+0.67%) |
Jan 18, 2013 | 29.20 | 29.36 | 28.79 | 28.96 | 1,470,912 | -0.27(-0.93%) |
Jan 17, 2013 | 28.96 | 29.41 | 28.84 | 29.23 | 1,186,091 | +0.33(+1.14%) |
Jan 16, 2013 | 28.79 | 28.99 | 28.54 | 28.90 | 1,207,367 | +0.08(+0.27%) |
Jan 15, 2013 | 28.29 | 28.82 | 28.19 | 28.82 | 1,205,820 | +0.36(+1.26%) |
Jan 14, 2013 | 28.56 | 28.79 | 28.38 | 28.46 | 1,087,611 | -0.14(-0.48%) |
Jan 11, 2013 | 28.66 | 29.01 | 28.31 | 28.60 | 1,875,908 | -0.01(-0.03%) |
Jan 10, 2013 | 28.77 | 28.84 | 28.33 | 28.61 | 2,502,055 | +0.06(+0.20%) |
Jan 09, 2013 | 28.88 | 28.99 | 28.48 | 28.55 | 1,362,401 | -0.28(-0.98%) |
Jan 08, 2013 | 28.99 | 28.99 | 28.46 | 28.83 | 2,346,624 | -0.10(-0.34%) |
Jan 07, 2013 | 30.73 | 30.73 | 28.67 | 28.93 | 5,560,479 | -1.54(-5.07%) |
Jan 04, 2013 | 30.08 | 30.50 | 29.99 | 30.48 | 1,243,192 | +0.43(+1.42%) |
Jan 03, 2013 | 29.67 | 30.36 | 29.42 | 30.05 | 1,137,004 | +0.30(+1.01%) |
Jan 02, 2013 | 29.25 | 29.77 | 29.08 | 29.75 | 1,385,530 | +0.34(+1.16%) |
Dec 31, 2012 | 28.64 | 29.47 | 28.50 | 29.41 | 1,435,280 | +0.64(+2.23%) |
Dec 28, 2012 | 29.06 | 29.32 | 28.76 | 28.77 | 1,984,915 | -0.51(-1.76%) |
Dec 27, 2012 | 29.12 | 29.34 | 28.79 | 29.28 | 1,335,631 | +0.21(+0.74%) |
Dec 26, 2012 | 29.35 | 29.54 | 28.99 | 29.07 | 1,027,904 | -0.12(-0.40%) |
Dec 24, 2012 | 29.14 | 29.44 | 29.11 | 29.18 | 506,728 | -0.27(-0.92%) |
Dec 21, 2012 | 29.35 | 29.62 | 29.23 | 29.46 | 2,157,302 | -0.18(-0.62%) |
Dec 20, 2012 | 29.46 | 29.73 | 29.17 | 29.64 | 2,355,116 | +0.17(+0.56%) |
Dec 19, 2012 | 30.51 | 30.51 | 29.46 | 29.48 | 1,804,934 | -0.61(-2.03%) |
Dec 18, 2012 | 29.40 | 30.50 | 29.38 | 30.09 | 1,837,735 | +0.81(+2.75%) |
Dec 17, 2012 | 29.00 | 29.31 | 28.87 | 29.28 | 1,367,198 | +0.46(+1.58%) |
Dec 14, 2012 | 28.92 | 29.21 | 28.74 | 28.82 | 1,697,350 | -0.22(-0.77%) |
Dec 13, 2012 | 29.07 | 29.31 | 28.95 | 29.05 | 2,316,627 | -0.06(-0.20%) |
Dec 12, 2012 | 29.00 | 29.29 | 28.90 | 29.11 | 2,060,637 | +0.25(+0.88%) |
Dec 11, 2012 | 28.94 | 29.31 | 28.69 | 28.85 | 1,489,581 | +0.06(+0.20%) |
Dec 10, 2012 | 29.15 | 29.15 | 28.55 | 28.79 | 1,339,995 | -0.30(-1.04%) |
Dec 07, 2012 | 29.13 | 29.21 | 28.92 | 29.10 | 1,031,529 | +0.07(+0.23%) |
Dec 06, 2012 | 28.60 | 29.08 | 28.49 | 29.03 | 1,830,759 | +0.31(+1.08%) |
Dec 05, 2012 | 27.95 | 28.76 | 27.91 | 28.72 | 3,121,750 | +1.03(+3.72%) |
Dec 04, 2012 | 27.64 | 27.90 | 27.55 | 27.69 | 3,114,907 | +0.37(+1.35%) |
Nov 30, 2012 | 27.44 | 27.61 | 27.13 | 27.32 | 1,902,067 | -0.09(-0.32%) |
Nov 29, 2012 | 27.53 | 27.71 | 27.32 | 27.41 | 964,200 | +0.06(+0.21%) |
Nov 28, 2012 | 27.22 | 27.36 | 26.78 | 27.35 | 1,497,665 | -0.15(-0.53%) |
Nov 27, 2012 | 27.53 | 27.90 | 27.40 | 27.49 | 2,513,520 | -0.28(-1.01%) |
Nov 26, 2012 | 27.63 | 27.93 | 27.41 | 27.77 | 2,045,182 | -0.10(-0.35%) |
Nov 23, 2012 | 27.81 | 27.95 | 27.61 | 27.87 | 693,330 | +0.06(+0.21%) |
Nov 21, 2012 | 26.97 | 27.88 | 26.95 | 27.81 | 2,516,204 | +0.88(+3.28%) |
Nov 20, 2012 | 26.69 | 26.93 | 26.62 | 26.93 | 2,125,259 | +0.09(+0.33%) |
Nov 19, 2012 | 26.35 | 27.04 | 26.35 | 26.84 | 1,967,976 | +0.93(+3.60%) |
Nov 16, 2012 | 26.14 | 26.14 | 25.25 | 25.91 | 2,323,277 | -0.21(-0.82%) |
Nov 15, 2012 | 26.37 | 26.79 | 25.89 | 26.12 | 2,217,815 | -0.29(-1.10%) |
Nov 14, 2012 | 27.09 | 27.26 | 26.34 | 26.41 | 2,522,189 | -0.62(-2.30%) |
Nov 13, 2012 | 27.04 | 27.89 | 26.78 | 27.04 | 1,722,009 | -0.35(-1.28%) |
Nov 12, 2012 | 27.43 | 27.67 | 27.23 | 27.39 | 1,620,133 | -0.35(-1.26%) |
Nov 09, 2012 | 27.76 | 28.14 | 27.34 | 27.74 | 3,797,553 | -0.10(-0.35%) |
Nov 08, 2012 | 27.58 | 28.00 | 27.47 | 27.83 | 4,373,321 | +0.24(+0.88%) |
Nov 07, 2012 | 27.61 | 27.74 | 27.09 | 27.59 | 2,646,123 | -0.62(-2.20%) |
Nov 06, 2012 | 27.82 | 28.23 | 27.74 | 28.21 | 2,030,627 | +0.48(+1.72%) |
Nov 05, 2012 | 27.69 | 28.01 | 27.42 | 27.74 | 1,328,339 | -0.01(-0.03%) |
Nov 02, 2012 | 28.54 | 28.86 | 27.53 | 27.75 | 2,811,217 | -0.80(-2.79%) |
Nov 01, 2012 | 27.79 | 28.63 | 27.12 | 28.54 | 4,158,037 | +0.37(+1.31%) |
Oct 31, 2012 | 29.54 | 31.12 | 27.55 | 28.17 | 8,845,236 | -2.41(-7.88%) |
Oct 26, 2012 | 30.68 | 30.58 | 30.58 | 30.58 | 2,001,774 | -0.17(-0.54%) |
Oct 25, 2012 | 30.83 | 31.03 | 30.62 | 30.75 | 1,394,397 | +0.26(+0.86%) |
Oct 24, 2012 | 30.16 | 30.83 | 30.06 | 30.49 | 1,875,946 | +0.45(+1.49%) |
Oct 23, 2012 | 29.88 | 30.16 | 29.47 | 30.04 | 978,592 | -0.85(-2.74%) |
Oct 19, 2012 | 30.76 | 31.18 | 30.50 | 30.88 | 2,104,645 | +0.12(+0.38%) |
Oct 18, 2012 | 30.92 | 30.94 | 30.36 | 30.77 | 967,569 | -0.22(-0.72%) |
Oct 17, 2012 | 30.99 | 31.28 | 30.76 | 30.99 | 1,461,984 | +0.00(+0.00%) |
Oct 16, 2012 | 30.91 | 31.44 | 30.80 | 30.99 | 1,192,816 | +0.37(+1.21%) |
Oct 15, 2012 | 30.98 | 31.22 | 30.45 | 30.62 | 1,152,333 | -0.47(-1.50%) |
Oct 12, 2012 | 31.46 | 31.69 | 31.02 | 31.09 | 1,066,966 | -0.48(-1.51%) |
Oct 11, 2012 | 31.31 | 31.98 | 30.99 | 31.56 | 1,259,877 | +0.65(+2.11%) |
Oct 10, 2012 | 30.79 | 31.11 | 30.55 | 30.91 | 1,001,137 | +0.06(+0.19%) |
Oct 09, 2012 | 30.71 | 31.20 | 30.58 | 30.85 | 1,353,103 | +0.23(+0.76%) |
Oct 08, 2012 | 30.54 | 30.69 | 30.35 | 30.62 | 768,669 | -0.15(-0.47%) |
Oct 05, 2012 | 31.57 | 31.57 | 30.42 | 30.77 | 992,610 | -0.40(-1.28%) |
Oct 04, 2012 | 30.77 | 31.52 | 30.72 | 31.17 | 1,116,053 | +0.70(+2.30%) |
Oct 03, 2012 | 31.52 | 31.52 | 30.29 | 30.47 | 897,990 | -1.02(-3.24%) |
Oct 02, 2012 | 31.18 | 31.92 | 31.10 | 31.49 | 1,409,607 | +0.32(+1.03%) |
Oct 01, 2012 | 30.89 | 31.54 | 30.89 | 31.17 | 1,812,885 | +0.41(+1.33%) |
Sep 28, 2012 | 30.51 | 30.93 | 30.23 | 30.76 | 1,037,566 | +0.00(+0.00%) |
Sep 27, 2012 | 30.17 | 30.97 | 30.11 | 30.76 | 1,066,388 | +0.86(+2.89%) |
Sep 26, 2012 | 30.04 | 30.16 | 29.40 | 29.89 | 1,227,095 | -0.26(-0.87%) |
Sep 25, 2012 | 30.84 | 30.86 | 30.13 | 30.16 | 1,155,272 | -0.46(-1.49%) |
Sep 24, 2012 | 30.78 | 31.16 | 30.49 | 30.61 | 1,507,791 | -0.44(-1.41%) |
Sep 21, 2012 | 31.33 | 31.42 | 30.61 | 31.05 | 2,499,690 | -0.10(-0.31%) |
Sep 20, 2012 | 30.78 | 31.39 | 30.33 | 31.15 | 1,535,940 | +0.02(+0.06%) |
Sep 19, 2012 | 31.51 | 31.54 | 31.00 | 31.13 | 1,899,780 | -0.24(-0.77%) |
Sep 18, 2012 | 31.81 | 32.28 | 31.00 | 31.37 | 1,732,305 | -0.60(-1.88%) |
Sep 17, 2012 | 32.14 | 32.54 | 31.82 | 31.97 | 1,290,025 | -0.30(-0.93%) |
Sep 14, 2012 | 31.84 | 32.28 | 31.64 | 32.27 | 2,395,037 | +0.62(+1.96%) |
Sep 13, 2012 | 30.84 | 31.78 | 30.59 | 31.65 | 1,561,577 | +0.81(+2.61%) |
Sep 12, 2012 | 29.95 | 31.02 | 29.87 | 30.84 | 2,337,341 | +1.06(+3.56%) |
Sep 11, 2012 | 29.12 | 29.91 | 29.02 | 29.79 | 1,920,817 | +0.99(+3.44%) |
Sep 10, 2012 | 28.58 | 29.15 | 28.58 | 28.79 | 1,574,962 | +0.02(+0.07%) |
Sep 07, 2012 | 27.81 | 28.85 | 27.77 | 28.78 | 1,698,612 | +1.08(+3.89%) |
Sep 06, 2012 | 27.65 | 28.13 | 27.54 | 27.70 | 2,199,388 | +0.36(+1.31%) |
Sep 05, 2012 | 27.88 | 27.98 | 27.33 | 27.34 | 1,527,671 | -0.52(-1.88%) |
Sep 04, 2012 | 27.89 | 28.05 | 27.48 | 27.86 | 1,298,317 | -0.01(-0.03%) |
Aug 31, 2012 | 27.74 | 28.13 | 27.46 | 27.87 | 1,541,813 | +0.44(+1.59%) |
Aug 30, 2012 | 28.03 | 28.03 | 27.41 | 27.43 | 1,991,914 | -0.74(-2.62%) |
Aug 29, 2012 | 28.19 | 28.33 | 27.98 | 28.17 | 1,546,531 | +0.32(+1.15%) |
Aug 27, 2012 | 27.99 | 28.20 | 27.50 | 27.85 | 2,052,998 | -0.13(-0.45%) |
Aug 24, 2012 | 26.45 | 28.71 | 26.38 | 27.98 | 5,540,762 | +1.57(+5.96%) |
Aug 23, 2012 | 27.13 | 27.22 | 26.29 | 26.41 | 1,695,791 | -0.81(-2.96%) |
Aug 22, 2012 | 26.82 | 27.29 | 26.58 | 27.21 | 2,350,066 | +0.31(+1.16%) |
Aug 21, 2012 | 26.71 | 27.43 | 26.69 | 26.90 | 2,573,339 | +0.32(+1.21%) |
Aug 20, 2012 | 26.23 | 26.58 | 26.01 | 26.58 | 1,784,862 | +0.26(+1.00%) |
Aug 17, 2012 | 25.88 | 26.37 | 25.78 | 26.32 | 2,949,426 | +0.53(+2.07%) |
Aug 16, 2012 | 25.78 | 25.94 | 25.38 | 25.78 | 3,147,652 | +0.02(+0.08%) |
Aug 15, 2012 | 25.94 | 26.18 | 25.62 | 25.76 | 1,973,632 | -0.18(-0.71%) |
Aug 14, 2012 | 26.24 | 26.57 | 25.80 | 25.95 | 1,468,786 | -0.25(-0.96%) |
Aug 13, 2012 | 27.08 | 27.19 | 26.03 | 26.20 | 1,460,716 | -0.95(-3.51%) |
Aug 10, 2012 | 27.13 | 27.21 | 26.61 | 27.15 | 1,402,945 | -0.22(-0.82%) |
Aug 09, 2012 | 27.09 | 27.70 | 27.02 | 27.38 | 1,451,950 | +0.24(+0.89%) |
Aug 08, 2012 | 26.85 | 27.74 | 26.79 | 27.13 | 2,027,805 | -0.30(-1.10%) |
Aug 07, 2012 | 26.90 | 27.95 | 26.90 | 27.43 | 1,553,062 | +0.75(+2.80%) |
Aug 06, 2012 | 26.67 | 27.09 | 26.57 | 26.69 | 1,655,924 | +0.08(+0.29%) |
Aug 03, 2012 | 26.95 | 27.20 | 26.41 | 26.61 | 1,731,516 | +0.38(+1.44%) |
Aug 02, 2012 | 27.23 | 27.30 | 25.80 | 26.23 | 3,026,178 | -1.62(-5.82%) |
Aug 01, 2012 | 28.17 | 28.86 | 25.89 | 27.85 | 4,180,607 | -1.32(-4.53%) |
Jul 31, 2012 | 29.62 | 29.62 | 29.13 | 29.17 | 2,531,690 | -0.21(-0.73%) |
Jul 30, 2012 | 28.61 | 29.60 | 28.51 | 29.39 | 2,138,211 | +0.86(+3.03%) |
Jul 27, 2012 | 28.29 | 28.79 | 28.03 | 28.52 | 2,055,995 | +0.46(+1.63%) |
Jul 26, 2012 | 28.04 | 28.27 | 27.49 | 28.07 | 1,718,153 | +0.59(+2.16%) |
Jul 25, 2012 | 27.88 | 28.07 | 27.23 | 27.47 | 1,488,653 | -0.22(-0.81%) |
Jul 24, 2012 | 28.14 | 28.26 | 27.37 | 27.70 | 1,380,282 | -0.48(-1.69%) |
Jul 23, 2012 | 27.83 | 28.32 | 27.53 | 28.17 | 1,348,841 | -0.44(-1.53%) |
Jul 20, 2012 | 28.65 | 28.65 | 28.10 | 28.61 | 1,446,689 | -0.30(-1.04%) |
Jul 19, 2012 | 29.12 | 29.32 | 28.64 | 28.91 | 1,665,293 | -0.10(-0.33%) |
Jul 18, 2012 | 28.51 | 29.21 | 28.43 | 29.01 | 1,757,789 | +0.31(+1.08%) |
Jul 17, 2012 | 28.53 | 28.79 | 27.72 | 28.70 | 1,319,407 | +0.34(+1.20%) |
Jul 16, 2012 | 27.90 | 28.68 | 27.57 | 28.36 | 1,227,937 | +0.29(+1.04%) |
Jul 13, 2012 | 27.60 | 28.20 | 27.37 | 28.07 | 1,249,456 | +0.61(+2.23%) |
Jul 12, 2012 | 27.25 | 27.69 | 26.74 | 27.45 | 1,098,782 | -0.14(-0.49%) |
Jul 11, 2012 | 27.42 | 27.80 | 27.09 | 27.59 | 1,537,169 | +0.36(+1.32%) |
Jul 10, 2012 | 28.27 | 28.47 | 26.91 | 27.23 | 2,001,530 | -0.85(-3.01%) |
Jul 09, 2012 | 28.17 | 28.52 | 27.86 | 28.08 | 1,242,662 | -0.16(-0.55%) |
Jul 06, 2012 | 28.09 | 28.62 | 27.80 | 28.23 | 1,321,024 | -0.29(-1.02%) |
Jul 05, 2012 | 28.96 | 29.14 | 28.44 | 28.52 | 979,666 | -0.62(-2.13%) |
Jul 03, 2012 | 28.75 | 29.21 | 28.65 | 29.14 | 1,099,974 | +0.61(+2.14%) |
Jul 02, 2012 | 29.04 | 29.13 | 28.17 | 28.53 | 1,817,691 | -0.58(-2.00%) |
Jun 29, 2012 | 28.28 | 29.15 | 28.15 | 29.12 | 2,850,843 | +1.58(+5.75%) |
Jun 28, 2012 | 26.53 | 27.78 | 26.41 | 27.53 | 3,100,088 | +0.77(+2.87%) |
Jun 27, 2012 | 24.90 | 26.95 | 24.89 | 26.76 | 2,665,763 | +1.99(+8.04%) |
Jun 26, 2012 | 23.79 | 25.05 | 23.79 | 24.77 | 1,814,194 | +0.95(+4.00%) |
Jun 25, 2012 | 24.28 | 24.35 | 23.65 | 23.82 | 1,739,550 | -0.88(-3.58%) |
Jun 22, 2012 | 24.56 | 24.88 | 23.90 | 24.70 | 3,895,043 | +0.36(+1.48%) |
Jun 21, 2012 | 25.94 | 26.00 | 24.30 | 24.35 | 2,700,448 | -1.54(-5.97%) |
Jun 20, 2012 | 26.67 | 26.90 | 25.70 | 25.89 | 1,564,350 | -0.82(-3.06%) |
Jun 19, 2012 | 26.83 | 27.12 | 26.44 | 26.71 | 1,521,800 | +0.01(+0.04%) |
Jun 18, 2012 | 26.42 | 26.78 | 26.15 | 26.70 | 2,316,147 | -0.02(-0.07%) |
Jun 15, 2012 | 25.79 | 26.76 | 25.64 | 26.72 | 2,018,380 | +1.04(+4.05%) |
Jun 14, 2012 | 25.03 | 25.79 | 24.81 | 25.68 | 2,071,614 | +0.76(+3.04%) |
Jun 13, 2012 | 25.25 | 25.74 | 24.77 | 24.92 | 1,275,844 | -0.60(-2.36%) |
Jun 12, 2012 | 25.17 | 25.54 | 24.83 | 25.52 | 807,339 | +0.49(+1.94%) |
Jun 11, 2012 | 25.87 | 25.96 | 25.00 | 25.04 | 964,977 | -0.51(-1.98%) |
Jun 08, 2012 | 25.56 | 25.65 | 25.03 | 25.54 | 1,003,607 | -0.14(-0.53%) |
Jun 07, 2012 | 26.61 | 26.85 | 25.55 | 25.68 | 1,204,556 | -0.46(-1.75%) |
Jun 06, 2012 | 25.37 | 26.13 | 25.30 | 26.13 | 1,232,405 | +1.11(+4.43%) |
Jun 05, 2012 | 24.50 | 25.26 | 24.36 | 25.03 | 1,379,526 | +0.44(+1.78%) |
Jun 04, 2012 | 24.94 | 24.98 | 24.05 | 24.59 | 2,103,470 | -0.01(-0.04%) |