Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.37 | 27.71 | 27.36 | 27.48 | 565,974 | +0.00(+0.00%) |
Jul 30, 2013 | 27.59 | 27.59 | 27.37 | 27.48 | 584,244 | -0.02(-0.06%) |
Jul 29, 2013 | 27.51 | 27.55 | 27.41 | 27.50 | 325,334 | -0.12(-0.44%) |
Jul 26, 2013 | 27.50 | 27.62 | 27.36 | 27.62 | 798,959 | +0.05(+0.18%) |
Jul 25, 2013 | 27.26 | 27.57 | 27.24 | 27.57 | 437,094 | +0.19(+0.68%) |
Jul 24, 2013 | 27.48 | 27.51 | 27.27 | 27.38 | 618,295 | -0.02(-0.06%) |
Jul 23, 2013 | 27.39 | 27.45 | 27.32 | 27.40 | 693,300 | +0.20(+0.74%) |
Jul 22, 2013 | 27.07 | 27.22 | 27.06 | 27.20 | 468,378 | +0.17(+0.63%) |
Jul 19, 2013 | 26.98 | 27.07 | 26.93 | 27.02 | 367,345 | +0.02(+0.06%) |
Jul 18, 2013 | 26.88 | 27.02 | 26.84 | 27.01 | 460,198 | +0.21(+0.77%) |
Jul 17, 2013 | 26.91 | 26.91 | 26.70 | 26.80 | 350,892 | +0.10(+0.38%) |
Jul 16, 2013 | 26.65 | 26.74 | 26.57 | 26.70 | 456,318 | +0.15(+0.58%) |
Jul 15, 2013 | 26.51 | 26.58 | 26.43 | 26.55 | 399,810 | +0.13(+0.49%) |
Jul 12, 2013 | 26.47 | 26.49 | 26.37 | 26.42 | 779,663 | -0.28(-1.06%) |
Jul 11, 2013 | 26.54 | 26.75 | 26.42 | 26.70 | 448,167 | +0.64(+2.46%) |
Jul 10, 2013 | 26.04 | 26.28 | 25.97 | 26.06 | 480,764 | +0.00(+0.00%) |
Jul 09, 2013 | 26.14 | 26.09 | 25.92 | 26.06 | 632,466 | +0.14(+0.53%) |
Jul 08, 2013 | 25.89 | 25.96 | 25.81 | 25.92 | 450,287 | +0.30(+1.17%) |
Jul 05, 2013 | 25.75 | 25.75 | 25.48 | 25.62 | 615,439 | -0.12(-0.47%) |
Jul 03, 2013 | 25.57 | 25.79 | 25.53 | 25.74 | 441,834 | +0.05(+0.19%) |
Jul 02, 2013 | 25.82 | 25.93 | 25.59 | 25.70 | 495,282 | -0.16(-0.63%) |
Jul 01, 2013 | 25.84 | 26.00 | 25.78 | 25.86 | 341,021 | +0.06(+0.25%) |
Jun 28, 2013 | 25.85 | 25.92 | 25.72 | 25.79 | 838,566 | +0.13(+0.50%) |
Jun 26, 2013 | 25.66 | 25.73 | 25.55 | 25.66 | 401,444 | +0.20(+0.80%) |
Jun 25, 2013 | 25.40 | 25.53 | 25.19 | 25.46 | 605,066 | +0.28(+1.13%) |
Jun 24, 2013 | 25.09 | 25.35 | 24.77 | 25.18 | 970,741 | -0.36(-1.39%) |
Jun 21, 2013 | 25.75 | 25.78 | 25.26 | 25.53 | 804,348 | -0.04(-0.15%) |
Jun 20, 2013 | 25.93 | 26.00 | 25.46 | 25.57 | 839,029 | -0.88(-3.34%) |
Jun 19, 2013 | 26.98 | 27.09 | 26.42 | 26.45 | 488,697 | -0.55(-2.05%) |
Jun 18, 2013 | 26.90 | 27.03 | 26.82 | 27.01 | 551,681 | +0.14(+0.53%) |
Jun 17, 2013 | 26.97 | 27.02 | 26.71 | 26.86 | 534,256 | +0.29(+1.10%) |
Jun 14, 2013 | 26.64 | 26.76 | 26.49 | 26.57 | 359,515 | -0.09(-0.36%) |
Jun 13, 2013 | 26.27 | 26.68 | 26.23 | 26.67 | 259,188 | +0.51(+1.96%) |
Jun 12, 2013 | 26.45 | 26.50 | 26.13 | 26.15 | 336,398 | -0.09(-0.36%) |
Jun 11, 2013 | 26.19 | 26.38 | 26.12 | 26.25 | 461,039 | -0.30(-1.13%) |
Jun 10, 2013 | 26.63 | 26.63 | 26.47 | 26.55 | 533,380 | -0.12(-0.44%) |
Jun 07, 2013 | 26.49 | 26.71 | 26.42 | 26.67 | 680,763 | +0.09(+0.33%) |
Jun 06, 2013 | 26.40 | 26.59 | 26.30 | 26.58 | 395,310 | +0.24(+0.93%) |
Jun 05, 2013 | 26.54 | 26.60 | 26.34 | 26.34 | 486,175 | -0.44(-1.65%) |
Jun 04, 2013 | 26.86 | 26.92 | 26.63 | 26.78 | 382,712 | -0.21(-0.76%) |
Jun 03, 2013 | 26.80 | 27.01 | 26.65 | 26.98 | 616,504 | +0.47(+1.79%) |
May 31, 2013 | 26.85 | 26.89 | 26.51 | 26.51 | 691,831 | -0.67(-2.47%) |
May 30, 2013 | 27.16 | 27.27 | 27.12 | 27.18 | 664,356 | +0.04(+0.15%) |
May 29, 2013 | 27.18 | 27.19 | 27.01 | 27.14 | 750,865 | -0.17(-0.64%) |
May 28, 2013 | 27.59 | 27.60 | 27.30 | 27.31 | 362,577 | +0.02(+0.09%) |
May 24, 2013 | 27.20 | 27.29 | 27.10 | 27.29 | 491,373 | -0.28(-1.03%) |
May 23, 2013 | 27.40 | 27.61 | 27.26 | 27.57 | 621,019 | -0.06(-0.23%) |
May 22, 2013 | 27.96 | 28.22 | 27.53 | 27.64 | 675,607 | -0.44(-1.57%) |
May 21, 2013 | 27.95 | 28.20 | 27.85 | 28.08 | 646,873 | -0.16(-0.56%) |
May 20, 2013 | 28.13 | 28.27 | 28.04 | 28.24 | 529,498 | +0.13(+0.48%) |
May 17, 2013 | 28.01 | 28.13 | 27.94 | 28.10 | 479,322 | +0.06(+0.20%) |
May 16, 2013 | 28.16 | 28.28 | 28.02 | 28.05 | 593,705 | -0.17(-0.59%) |
May 15, 2013 | 28.13 | 28.25 | 28.07 | 28.21 | 520,282 | -0.06(-0.20%) |
May 13, 2013 | 28.29 | 28.31 | 28.20 | 28.27 | 414,861 | -0.02(-0.06%) |
May 10, 2013 | 28.28 | 28.32 | 28.12 | 28.29 | 545,055 | -0.09(-0.33%) |
May 09, 2013 | 28.58 | 28.58 | 28.25 | 28.38 | 736,251 | -0.31(-1.07%) |
May 08, 2013 | 28.58 | 28.72 | 28.58 | 28.69 | 510,898 | +0.26(+0.92%) |
May 07, 2013 | 28.45 | 28.45 | 28.28 | 28.43 | 661,926 | -0.09(-0.33%) |
May 06, 2013 | 28.49 | 28.52 | 28.37 | 28.52 | 542,231 | -0.06(-0.22%) |
May 03, 2013 | 28.48 | 28.63 | 28.48 | 28.58 | 880,540 | +0.27(+0.95%) |
May 02, 2013 | 28.16 | 28.35 | 28.09 | 28.32 | 572,949 | +0.08(+0.28%) |
May 01, 2013 | 28.49 | 28.51 | 28.20 | 28.24 | 536,947 | -0.23(-0.80%) |
Apr 30, 2013 | 28.29 | 28.50 | 28.26 | 28.47 | 546,132 | +0.17(+0.61%) |
Apr 29, 2013 | 28.10 | 28.35 | 28.05 | 28.29 | 424,931 | +0.35(+1.24%) |
Apr 26, 2013 | 27.92 | 27.98 | 27.86 | 27.95 | 476,431 | -0.04(-0.14%) |
Apr 25, 2013 | 27.97 | 28.14 | 27.95 | 27.99 | 819,467 | +0.21(+0.74%) |
Apr 24, 2013 | 27.69 | 27.87 | 27.61 | 27.78 | 426,170 | +0.31(+1.12%) |
Apr 23, 2013 | 27.33 | 27.49 | 27.29 | 27.47 | 373,548 | +0.28(+1.02%) |
Apr 22, 2013 | 27.09 | 27.29 | 26.96 | 27.20 | 1,035,137 | +0.16(+0.58%) |
Apr 19, 2013 | 27.05 | 27.10 | 26.96 | 27.04 | 402,068 | +0.12(+0.44%) |
Apr 18, 2013 | 27.05 | 27.06 | 26.81 | 26.92 | 517,509 | -0.02(-0.09%) |
Apr 17, 2013 | 27.25 | 27.25 | 26.79 | 26.94 | 482,198 | -0.50(-1.84%) |
Apr 16, 2013 | 27.39 | 27.46 | 27.23 | 27.45 | 390,351 | +0.40(+1.49%) |
Apr 15, 2013 | 27.49 | 27.50 | 27.01 | 27.05 | 435,508 | -0.76(-2.74%) |
Apr 12, 2013 | 27.75 | 27.81 | 27.60 | 27.81 | 410,161 | -0.03(-0.10%) |
Apr 11, 2013 | 27.76 | 27.99 | 27.72 | 27.84 | 401,627 | +0.21(+0.74%) |
Apr 10, 2013 | 27.51 | 27.70 | 27.46 | 27.63 | 399,223 | +0.31(+1.13%) |
Apr 09, 2013 | 27.16 | 27.42 | 27.06 | 27.32 | 551,505 | +0.44(+1.64%) |
Apr 08, 2013 | 26.74 | 26.88 | 26.72 | 26.88 | 303,187 | +0.06(+0.21%) |
Apr 05, 2013 | 26.62 | 26.83 | 26.51 | 26.83 | 396,505 | -0.11(-0.42%) |
Apr 04, 2013 | 26.77 | 26.96 | 26.71 | 26.94 | 497,823 | +0.13(+0.48%) |
Apr 03, 2013 | 27.05 | 27.09 | 26.77 | 26.81 | 445,491 | -0.20(-0.73%) |
Apr 02, 2013 | 27.06 | 27.15 | 26.98 | 27.01 | 523,464 | +0.21(+0.79%) |
Apr 01, 2013 | 26.95 | 27.02 | 26.73 | 26.79 | 602,682 | -0.15(-0.56%) |
Mar 28, 2013 | 26.88 | 26.98 | 26.83 | 26.94 | 471,122 | +0.18(+0.68%) |
Mar 27, 2013 | 26.66 | 26.82 | 26.60 | 26.76 | 1,019,755 | -0.28(-1.02%) |
Mar 26, 2013 | 27.01 | 27.07 | 26.90 | 27.04 | 422,667 | +0.04(+0.15%) |
Mar 25, 2013 | 27.38 | 27.39 | 26.87 | 27.00 | 519,376 | -0.32(-1.18%) |
Mar 22, 2013 | 27.22 | 27.33 | 27.16 | 27.32 | 424,993 | +0.32(+1.20%) |
Mar 21, 2013 | 27.00 | 27.15 | 26.91 | 27.00 | 557,922 | -0.21(-0.78%) |
Mar 20, 2013 | 27.19 | 27.26 | 27.15 | 27.21 | 450,203 | +0.18(+0.67%) |
Mar 19, 2013 | 27.17 | 27.22 | 26.86 | 27.03 | 633,481 | -0.13(-0.46%) |
Mar 18, 2013 | 27.19 | 27.39 | 27.13 | 27.15 | 1,040,973 | -0.38(-1.39%) |
Mar 15, 2013 | 27.55 | 27.61 | 27.44 | 27.54 | 1,182,284 | +0.12(+0.43%) |
Mar 14, 2013 | 27.28 | 27.44 | 27.24 | 27.42 | 1,063,733 | +0.20(+0.75%) |
Mar 13, 2013 | 27.29 | 27.29 | 27.12 | 27.22 | 568,817 | -0.15(-0.54%) |
Mar 12, 2013 | 27.49 | 27.53 | 27.30 | 27.37 | 557,693 | -0.08(-0.29%) |
Mar 11, 2013 | 27.33 | 27.46 | 27.29 | 27.44 | 986,352 | +0.07(+0.26%) |
Mar 08, 2013 | 27.33 | 27.40 | 27.21 | 27.37 | 675,173 | +0.02(+0.06%) |
Mar 07, 2013 | 27.28 | 27.38 | 27.26 | 27.36 | 814,817 | +0.13(+0.46%) |
Mar 06, 2013 | 27.36 | 27.36 | 27.11 | 27.23 | 591,784 | -0.01(-0.03%) |
Mar 05, 2013 | 27.23 | 27.32 | 27.19 | 27.24 | 701,354 | +0.34(+1.25%) |
Mar 04, 2013 | 26.73 | 26.94 | 26.67 | 26.90 | 547,123 | +0.11(+0.41%) |
Mar 01, 2013 | 26.71 | 26.83 | 26.59 | 26.79 | 354,395 | -0.02(-0.09%) |
Feb 28, 2013 | 26.91 | 27.06 | 26.82 | 26.82 | 600,140 | -0.18(-0.67%) |
Feb 27, 2013 | 26.60 | 27.04 | 26.57 | 27.00 | 450,886 | +0.49(+1.83%) |
Feb 26, 2013 | 26.55 | 26.68 | 26.33 | 26.51 | 657,294 | -0.50(-1.85%) |
Feb 22, 2013 | 26.84 | 27.03 | 26.76 | 27.01 | 448,081 | +0.43(+1.62%) |
Feb 21, 2013 | 26.67 | 26.68 | 26.45 | 26.58 | 982,015 | -0.44(-1.62%) |
Feb 20, 2013 | 27.40 | 27.42 | 27.01 | 27.02 | 565,605 | -0.50(-1.82%) |
Feb 19, 2013 | 27.44 | 27.55 | 27.40 | 27.52 | 672,431 | +0.26(+0.95%) |
Feb 15, 2013 | 27.35 | 27.37 | 27.15 | 27.26 | 889,553 | +0.00(+0.00%) |
Feb 14, 2013 | 27.18 | 27.28 | 27.14 | 27.26 | 697,790 | -0.12(-0.43%) |
Feb 13, 2013 | 27.46 | 27.50 | 27.35 | 27.38 | 577,505 | +0.24(+0.89%) |
Feb 12, 2013 | 27.04 | 27.23 | 27.03 | 27.14 | 751,904 | +0.15(+0.55%) |
Feb 11, 2013 | 27.04 | 27.04 | 26.89 | 26.99 | 352,989 | -0.02(-0.06%) |
Feb 08, 2013 | 26.94 | 27.04 | 26.94 | 27.01 | 373,750 | +0.13(+0.49%) |
Feb 07, 2013 | 27.12 | 27.14 | 26.75 | 26.87 | 620,017 | -0.30(-1.09%) |
Feb 06, 2013 | 27.04 | 27.19 | 27.00 | 27.17 | 1,001,049 | +0.13(+0.46%) |
Feb 04, 2013 | 27.33 | 27.35 | 26.99 | 27.04 | 715,233 | -0.64(-2.32%) |
Feb 01, 2013 | 27.61 | 27.74 | 27.54 | 27.69 | 613,143 | +0.34(+1.23%) |
Jan 31, 2013 | 27.43 | 27.50 | 27.33 | 27.35 | 484,458 | -0.23(-0.82%) |
Jan 30, 2013 | 27.60 | 27.66 | 27.55 | 27.58 | 699,766 | -0.04(-0.14%) |
Jan 29, 2013 | 27.52 | 27.65 | 27.46 | 27.62 | 628,551 | +0.22(+0.80%) |
Jan 28, 2013 | 27.44 | 27.44 | 27.30 | 27.40 | 600,040 | -0.02(-0.09%) |
Jan 25, 2013 | 27.32 | 27.42 | 27.26 | 27.42 | 607,951 | +0.29(+1.07%) |
Jan 24, 2013 | 27.11 | 27.22 | 27.06 | 27.13 | 754,214 | +0.01(+0.03%) |
Jan 23, 2013 | 27.08 | 27.15 | 27.01 | 27.12 | 611,718 | -0.04(-0.13%) |
Jan 22, 2013 | 27.12 | 27.17 | 27.05 | 27.16 | 664,988 | +0.08(+0.28%) |
Jan 18, 2013 | 27.04 | 27.11 | 26.93 | 27.08 | 706,476 | -0.05(-0.17%) |
Jan 17, 2013 | 27.10 | 27.22 | 27.05 | 27.13 | 664,038 | +0.27(+1.02%) |
Jan 16, 2013 | 26.82 | 26.90 | 26.78 | 26.86 | 567,278 | -0.05(-0.20%) |
Jan 15, 2013 | 26.76 | 26.93 | 26.73 | 26.91 | 546,489 | -0.04(-0.15%) |
Jan 14, 2013 | 26.95 | 26.97 | 26.83 | 26.95 | 541,163 | -0.02(-0.06%) |
Jan 11, 2013 | 26.93 | 26.99 | 26.86 | 26.97 | 474,078 | +0.09(+0.32%) |
Jan 10, 2013 | 26.81 | 26.92 | 26.70 | 26.88 | 996,401 | +0.34(+1.27%) |
Jan 09, 2013 | 26.50 | 26.56 | 26.46 | 26.54 | 1,881,819 | +0.18(+0.68%) |
Jan 08, 2013 | 26.50 | 26.53 | 26.32 | 26.36 | 512,460 | -0.17(-0.65%) |
Jan 07, 2013 | 26.40 | 26.57 | 26.38 | 26.54 | 573,939 | -0.05(-0.18%) |
Jan 04, 2013 | 26.37 | 26.62 | 26.33 | 26.58 | 507,772 | +0.25(+0.95%) |
Jan 03, 2013 | 26.46 | 26.52 | 26.30 | 26.33 | 498,429 | -0.30(-1.12%) |
Jan 02, 2013 | 26.61 | 26.64 | 26.43 | 26.63 | 748,119 | +0.27(+1.04%) |
Dec 31, 2012 | 25.87 | 26.40 | 25.87 | 26.36 | 544,300 | +0.49(+1.91%) |
Dec 28, 2012 | 25.99 | 26.06 | 25.84 | 25.86 | 407,139 | -0.31(-1.17%) |
Dec 27, 2012 | 26.20 | 26.23 | 25.99 | 26.17 | 329,146 | +0.13(+0.48%) |
Dec 26, 2012 | 26.09 | 26.21 | 25.91 | 26.04 | 351,015 | +0.01(+0.03%) |
Dec 24, 2012 | 26.41 | 26.42 | 25.96 | 26.03 | 142,071 | -0.17(-0.66%) |
Dec 21, 2012 | 25.95 | 26.21 | 25.94 | 26.21 | 378,034 | -0.11(-0.42%) |
Dec 20, 2012 | 26.30 | 26.36 | 26.21 | 26.32 | 387,660 | +0.11(+0.42%) |
Dec 19, 2012 | 26.36 | 26.39 | 26.20 | 26.21 | 555,587 | -0.06(-0.24%) |
Dec 18, 2012 | 26.17 | 26.30 | 26.08 | 26.27 | 716,635 | +0.18(+0.69%) |
Dec 17, 2012 | 26.00 | 26.11 | 25.98 | 26.09 | 529,290 | +0.03(+0.12%) |
Dec 14, 2012 | 25.99 | 26.14 | 25.98 | 26.06 | 299,747 | +0.12(+0.46%) |
Dec 13, 2012 | 25.99 | 26.06 | 25.86 | 25.94 | 332,707 | -0.13(-0.51%) |
Dec 12, 2012 | 26.01 | 26.22 | 26.01 | 26.07 | 281,778 | +0.10(+0.39%) |
Dec 11, 2012 | 25.94 | 26.05 | 25.92 | 25.97 | 695,911 | +0.23(+0.91%) |
Dec 10, 2012 | 25.68 | 25.78 | 25.67 | 25.74 | 348,976 | +0.04(+0.15%) |
Dec 07, 2012 | 25.66 | 25.70 | 25.55 | 25.70 | 312,985 | +0.04(+0.15%) |
Dec 06, 2012 | 25.67 | 25.69 | 25.53 | 25.66 | 277,589 | -0.05(-0.18%) |
Dec 05, 2012 | 25.66 | 25.81 | 25.55 | 25.71 | 363,746 | +0.19(+0.73%) |
Dec 04, 2012 | 25.53 | 25.56 | 25.44 | 25.52 | 368,035 | +0.05(+0.18%) |
Nov 30, 2012 | 25.44 | 25.50 | 25.37 | 25.47 | 410,621 | +0.04(+0.16%) |
Nov 29, 2012 | 25.39 | 25.49 | 25.28 | 25.43 | 441,096 | +0.11(+0.45%) |
Nov 28, 2012 | 25.01 | 25.32 | 24.92 | 25.32 | 306,477 | +0.23(+0.90%) |
Nov 27, 2012 | 25.22 | 25.25 | 25.08 | 25.09 | 584,216 | -0.23(-0.92%) |
Nov 26, 2012 | 25.25 | 25.32 | 25.15 | 25.32 | 352,201 | -0.05(-0.21%) |
Nov 23, 2012 | 25.16 | 25.38 | 25.15 | 25.38 | 108,116 | +0.59(+2.38%) |
Nov 21, 2012 | 24.73 | 24.81 | 24.72 | 24.79 | 282,840 | +0.07(+0.28%) |
Nov 20, 2012 | 24.55 | 24.72 | 24.53 | 24.72 | 443,350 | +0.06(+0.25%) |
Nov 19, 2012 | 24.50 | 24.70 | 24.44 | 24.66 | 228,563 | +0.38(+1.57%) |
Nov 16, 2012 | 24.30 | 24.33 | 24.04 | 24.27 | 263,822 | -0.05(-0.22%) |
Nov 15, 2012 | 24.40 | 24.48 | 24.25 | 24.33 | 441,766 | +0.05(+0.22%) |
Nov 14, 2012 | 24.62 | 24.68 | 24.20 | 24.27 | 475,748 | -0.23(-0.95%) |
Nov 13, 2012 | 24.42 | 24.66 | 24.34 | 24.51 | 629,771 | -0.21(-0.85%) |
Nov 12, 2012 | 24.75 | 24.77 | 24.63 | 24.72 | 223,487 | +0.16(+0.67%) |
Nov 09, 2012 | 24.48 | 24.72 | 24.45 | 24.55 | 239,264 | -0.02(-0.06%) |
Nov 08, 2012 | 24.76 | 24.87 | 24.55 | 24.57 | 496,016 | -0.31(-1.25%) |
Nov 07, 2012 | 24.97 | 25.01 | 24.70 | 24.88 | 513,292 | -0.34(-1.36%) |
Nov 06, 2012 | 25.07 | 25.25 | 25.06 | 25.22 | 331,762 | +0.25(+1.00%) |
Nov 05, 2012 | 25.02 | 25.04 | 24.90 | 24.97 | 259,381 | -0.08(-0.31%) |
Nov 02, 2012 | 25.34 | 25.38 | 24.99 | 25.05 | 417,631 | -0.33(-1.32%) |
Nov 01, 2012 | 25.22 | 25.42 | 25.22 | 25.39 | 563,122 | +0.14(+0.56%) |
Oct 31, 2012 | 25.36 | 25.41 | 25.15 | 25.25 | 383,603 | +0.07(+0.27%) |
Oct 26, 2012 | 25.20 | 25.18 | 25.18 | 25.18 | 361,815 | +0.02(+0.09%) |
Oct 25, 2012 | 25.29 | 25.32 | 25.05 | 25.15 | 427,096 | +0.16(+0.65%) |
Oct 24, 2012 | 25.13 | 25.18 | 24.99 | 24.99 | 898,435 | +0.02(+0.09%) |
Oct 23, 2012 | 25.00 | 25.02 | 24.82 | 24.97 | 397,321 | -0.25(-0.99%) |
Oct 19, 2012 | 25.48 | 25.48 | 25.18 | 25.22 | 281,236 | -0.37(-1.46%) |
Oct 18, 2012 | 25.57 | 25.75 | 25.49 | 25.59 | 502,166 | -0.13(-0.51%) |
Oct 17, 2012 | 25.61 | 25.75 | 25.54 | 25.72 | 169,530 | +0.23(+0.92%) |
Oct 16, 2012 | 25.38 | 25.51 | 25.32 | 25.49 | 355,337 | +0.29(+1.14%) |
Oct 15, 2012 | 25.04 | 25.27 | 24.97 | 25.20 | 312,290 | +0.30(+1.22%) |
Oct 12, 2012 | 25.04 | 25.07 | 24.87 | 24.90 | 334,038 | -0.02(-0.09%) |
Oct 11, 2012 | 25.01 | 25.07 | 24.90 | 24.92 | 233,090 | +0.12(+0.50%) |
Oct 10, 2012 | 24.90 | 24.95 | 24.72 | 24.80 | 258,572 | -0.07(-0.28%) |
Oct 09, 2012 | 25.08 | 25.10 | 24.85 | 24.87 | 216,567 | -0.30(-1.21%) |
Oct 08, 2012 | 25.15 | 25.19 | 25.09 | 25.17 | 305,238 | -0.06(-0.25%) |
Oct 05, 2012 | 25.46 | 25.53 | 25.20 | 25.23 | 320,585 | +0.04(+0.15%) |
Oct 04, 2012 | 25.08 | 25.23 | 25.02 | 25.19 | 258,751 | +0.25(+1.00%) |
Oct 03, 2012 | 25.03 | 25.04 | 24.88 | 24.94 | 184,909 | -0.03(-0.12%) |
Oct 02, 2012 | 25.09 | 25.12 | 24.89 | 24.97 | 497,426 | +0.19(+0.78%) |
Oct 01, 2012 | 24.84 | 25.05 | 24.75 | 24.78 | 306,719 | +0.18(+0.73%) |
Sep 28, 2012 | 24.85 | 24.85 | 24.56 | 24.60 | 359,317 | -0.42(-1.68%) |
Sep 27, 2012 | 24.90 | 25.11 | 24.78 | 25.02 | 351,264 | +0.30(+1.23%) |
Sep 26, 2012 | 24.75 | 24.81 | 24.59 | 24.72 | 378,988 | -0.15(-0.59%) |
Sep 25, 2012 | 25.16 | 25.23 | 24.85 | 24.87 | 435,756 | -0.23(-0.90%) |
Sep 24, 2012 | 25.07 | 25.17 | 25.01 | 25.09 | 487,988 | -0.16(-0.64%) |
Sep 21, 2012 | 25.34 | 25.38 | 25.23 | 25.25 | 257,841 | +0.00(+0.00%) |
Sep 20, 2012 | 25.11 | 25.27 | 24.99 | 25.25 | 279,870 | -0.13(-0.51%) |
Sep 19, 2012 | 25.31 | 25.42 | 25.19 | 25.38 | 426,958 | +0.14(+0.55%) |
Sep 18, 2012 | 25.35 | 25.40 | 25.21 | 25.25 | 1,223,777 | -0.21(-0.81%) |
Sep 17, 2012 | 25.53 | 25.59 | 25.40 | 25.45 | 522,628 | -0.23(-0.90%) |
Sep 14, 2012 | 25.68 | 25.90 | 25.65 | 25.68 | 594,276 | +0.02(+0.09%) |
Sep 13, 2012 | 25.22 | 25.75 | 25.10 | 25.66 | 607,792 | +0.45(+1.76%) |
Sep 12, 2012 | 25.20 | 25.28 | 25.15 | 25.21 | 272,892 | +0.20(+0.80%) |
Sep 11, 2012 | 24.82 | 25.05 | 24.82 | 25.02 | 419,444 | +0.39(+1.59%) |
Sep 10, 2012 | 24.74 | 24.82 | 24.61 | 24.62 | 247,710 | -0.21(-0.87%) |
Sep 07, 2012 | 24.79 | 24.85 | 24.72 | 24.84 | 570,102 | +0.27(+1.09%) |
Sep 06, 2012 | 24.22 | 24.62 | 24.22 | 24.57 | 271,162 | +0.55(+2.30%) |
Sep 05, 2012 | 24.08 | 24.11 | 23.97 | 24.02 | 593,327 | -0.03(-0.13%) |
Sep 04, 2012 | 24.15 | 24.15 | 23.96 | 24.05 | 355,449 | -0.17(-0.70%) |
Aug 31, 2012 | 24.25 | 24.32 | 24.06 | 24.22 | 321,650 | +0.33(+1.38%) |
Aug 30, 2012 | 24.11 | 24.14 | 23.86 | 23.89 | 261,571 | -0.23(-0.95%) |
Aug 29, 2012 | 24.19 | 24.22 | 24.06 | 24.12 | 256,221 | -0.02(-0.10%) |
Aug 27, 2012 | 24.23 | 24.28 | 24.13 | 24.14 | 161,210 | -0.05(-0.19%) |
Aug 24, 2012 | 24.08 | 24.29 | 24.00 | 24.19 | 224,088 | -0.01(-0.03%) |
Aug 23, 2012 | 24.29 | 24.32 | 24.14 | 24.19 | 180,740 | -0.23(-0.94%) |
Aug 22, 2012 | 24.26 | 24.46 | 24.20 | 24.42 | 360,233 | -0.01(-0.05%) |
Aug 21, 2012 | 24.55 | 24.62 | 24.36 | 24.44 | 519,560 | +0.07(+0.30%) |
Aug 20, 2012 | 24.28 | 24.38 | 24.19 | 24.36 | 198,730 | +0.13(+0.54%) |
Aug 17, 2012 | 24.32 | 24.32 | 24.17 | 24.23 | 328,920 | -0.02(-0.06%) |
Aug 16, 2012 | 24.11 | 24.32 | 24.06 | 24.25 | 324,589 | +0.22(+0.93%) |
Aug 15, 2012 | 24.02 | 24.09 | 23.96 | 24.03 | 244,788 | +0.02(+0.06%) |
Aug 14, 2012 | 24.09 | 24.09 | 23.96 | 24.01 | 332,262 | +0.02(+0.10%) |
Aug 13, 2012 | 24.04 | 24.09 | 23.88 | 23.99 | 294,715 | -0.15(-0.60%) |
Aug 10, 2012 | 23.93 | 24.16 | 23.86 | 24.13 | 132,548 | +0.04(+0.16%) |
Aug 09, 2012 | 24.04 | 24.19 | 24.00 | 24.09 | 247,414 | -0.07(-0.29%) |
Aug 08, 2012 | 24.06 | 24.20 | 24.02 | 24.16 | 264,309 | -0.06(-0.25%) |
Aug 07, 2012 | 24.22 | 24.34 | 24.20 | 24.22 | 276,994 | +0.26(+1.09%) |
Aug 06, 2012 | 23.91 | 24.06 | 23.82 | 23.96 | 358,254 | +0.20(+0.84%) |
Aug 03, 2012 | 23.57 | 23.83 | 23.52 | 23.76 | 280,338 | +0.66(+2.86%) |
Aug 02, 2012 | 23.21 | 23.38 | 22.92 | 23.10 | 239,605 | -0.34(-1.44%) |