Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 30.63 | 30.67 | 30.52 | 30.59 | 505,118 | -0.13(-0.42%) |
Sep 26, 2013 | 30.65 | 30.76 | 30.60 | 30.72 | 599,061 | +0.11(+0.36%) |
Sep 25, 2013 | 30.73 | 30.74 | 30.58 | 30.61 | 230,057 | -0.11(-0.36%) |
Sep 24, 2013 | 30.76 | 30.82 | 30.68 | 30.72 | 236,607 | -0.08(-0.26%) |
Sep 23, 2013 | 30.80 | 30.87 | 30.73 | 30.80 | 199,083 | -0.08(-0.26%) |
Sep 20, 2013 | 31.13 | 31.13 | 30.85 | 30.88 | 1,298,464 | -0.21(-0.67%) |
Sep 19, 2013 | 31.19 | 31.21 | 31.06 | 31.09 | 181,203 | -0.07(-0.23%) |
Sep 18, 2013 | 30.65 | 31.17 | 30.60 | 31.17 | 338,353 | +0.51(+1.65%) |
Sep 17, 2013 | 30.63 | 30.68 | 30.60 | 30.66 | 139,677 | +0.09(+0.31%) |
Sep 16, 2013 | 30.72 | 30.72 | 30.54 | 30.57 | 355,383 | +0.16(+0.54%) |
Sep 13, 2013 | 30.31 | 30.40 | 30.31 | 30.40 | 1,021,059 | +0.12(+0.39%) |
Sep 12, 2013 | 30.39 | 30.42 | 30.27 | 30.28 | 545,877 | -0.07(-0.24%) |
Sep 11, 2013 | 30.26 | 30.37 | 30.19 | 30.36 | 260,125 | +0.13(+0.42%) |
Sep 10, 2013 | 30.20 | 30.23 | 30.10 | 30.23 | 793,005 | +0.19(+0.64%) |
Sep 09, 2013 | 29.90 | 30.07 | 29.85 | 30.04 | 2,205,156 | +0.24(+0.79%) |
Sep 06, 2013 | 29.81 | 29.97 | 29.62 | 29.80 | 887,480 | +0.07(+0.24%) |
Sep 05, 2013 | 29.80 | 29.82 | 29.71 | 29.73 | 817,991 | -0.05(-0.18%) |
Sep 04, 2013 | 29.60 | 29.85 | 29.57 | 29.78 | 681,948 | +0.13(+0.43%) |
Sep 03, 2013 | 29.78 | 29.96 | 29.54 | 29.66 | 777,546 | -0.05(-0.15%) |
Aug 30, 2013 | 29.77 | 29.77 | 29.61 | 29.70 | 423,248 | -0.05(-0.18%) |
Aug 29, 2013 | 29.67 | 29.84 | 29.59 | 29.76 | 907,086 | +0.05(+0.18%) |
Aug 28, 2013 | 29.67 | 29.77 | 29.62 | 29.70 | 526,415 | +0.01(+0.03%) |
Aug 27, 2013 | 29.76 | 29.84 | 29.69 | 29.69 | 298,370 | -0.28(-0.94%) |
Aug 26, 2013 | 30.15 | 30.19 | 29.97 | 29.97 | 252,999 | -0.15(-0.48%) |
Aug 23, 2013 | 30.03 | 30.17 | 29.95 | 30.12 | 1,001,688 | +0.16(+0.55%) |
Aug 22, 2013 | 29.85 | 30.05 | 29.83 | 29.96 | 472,541 | +0.15(+0.52%) |
Aug 21, 2013 | 29.92 | 30.03 | 29.75 | 29.80 | 339,798 | -0.18(-0.61%) |
Aug 20, 2013 | 29.81 | 30.07 | 29.81 | 29.98 | 356,979 | +0.20(+0.67%) |
Aug 19, 2013 | 29.86 | 29.97 | 29.78 | 29.78 | 1,672,335 | -0.15(-0.49%) |
Aug 16, 2013 | 30.05 | 30.07 | 29.89 | 29.93 | 661,575 | -0.18(-0.60%) |
Aug 15, 2013 | 30.40 | 30.40 | 30.07 | 30.11 | 581,149 | -0.41(-1.34%) |
Aug 14, 2013 | 30.67 | 30.68 | 30.52 | 30.52 | 209,813 | -0.15(-0.50%) |
Aug 13, 2013 | 30.71 | 30.76 | 30.58 | 30.67 | 910,041 | -0.04(-0.12%) |
Aug 12, 2013 | 30.65 | 30.75 | 30.63 | 30.71 | 223,175 | -0.05(-0.15%) |
Aug 09, 2013 | 30.81 | 30.83 | 30.67 | 30.76 | 318,644 | -0.06(-0.21%) |
Aug 08, 2013 | 30.81 | 30.86 | 30.67 | 30.82 | 281,985 | +0.12(+0.38%) |
Aug 07, 2013 | 30.76 | 30.76 | 30.62 | 30.70 | 395,704 | -0.11(-0.35%) |
Aug 06, 2013 | 30.84 | 30.97 | 30.76 | 30.81 | 563,758 | -0.08(-0.26%) |
Aug 05, 2013 | 30.91 | 30.93 | 30.84 | 30.89 | 245,707 | -0.03(-0.09%) |
Aug 02, 2013 | 30.85 | 30.94 | 30.81 | 30.92 | 237,641 | +0.00(+0.00%) |
Aug 01, 2013 | 30.86 | 30.97 | 30.86 | 30.92 | 306,480 | +0.22(+0.71%) |
Jul 31, 2013 | 30.81 | 30.89 | 30.67 | 30.70 | 350,125 | -0.09(-0.30%) |
Jul 30, 2013 | 30.86 | 30.93 | 30.72 | 30.79 | 417,943 | +0.04(+0.12%) |
Jul 29, 2013 | 30.76 | 30.80 | 30.70 | 30.76 | 469,130 | -0.05(-0.15%) |
Jul 26, 2013 | 30.64 | 30.81 | 30.49 | 30.80 | 372,425 | +0.06(+0.21%) |
Jul 25, 2013 | 30.60 | 30.74 | 30.54 | 30.74 | 4,151,275 | +0.12(+0.39%) |
Jul 24, 2013 | 30.89 | 30.89 | 30.55 | 30.62 | 4,137,006 | -0.20(-0.65%) |
Jul 23, 2013 | 30.89 | 30.89 | 30.75 | 30.82 | 7,665,925 | -0.03(-0.10%) |
Jul 22, 2013 | 30.81 | 30.88 | 30.76 | 30.85 | 5,834,820 | +0.00(+0.01%) |
Jul 19, 2013 | 30.77 | 30.85 | 30.70 | 30.85 | 2,502,507 | +0.07(+0.24%) |
Jul 18, 2013 | 30.75 | 30.86 | 30.73 | 30.77 | 15,176,828 | +0.08(+0.26%) |
Jul 17, 2013 | 30.74 | 30.82 | 30.67 | 30.69 | 4,056,551 | +0.02(+0.08%) |
Jul 16, 2013 | 30.79 | 30.79 | 30.62 | 30.67 | 697,479 | -0.11(-0.36%) |
Jul 15, 2013 | 30.71 | 30.79 | 30.64 | 30.78 | 7,866,804 | +0.10(+0.33%) |
Jul 12, 2013 | 30.68 | 30.71 | 30.59 | 30.68 | 1,775,030 | -0.01(-0.03%) |
Jul 11, 2013 | 30.49 | 30.71 | 30.49 | 30.69 | 1,817,590 | +0.46(+1.53%) |
Jul 10, 2013 | 30.09 | 30.27 | 30.07 | 30.23 | 1,594,807 | +0.11(+0.36%) |
Jul 09, 2013 | 30.09 | 30.17 | 30.05 | 30.12 | 3,111,466 | +0.12(+0.39%) |
Jul 08, 2013 | 29.89 | 30.06 | 29.89 | 30.00 | 541,608 | +0.24(+0.79%) |
Jul 05, 2013 | 29.74 | 29.77 | 29.45 | 29.77 | 5,725,891 | +0.14(+0.46%) |
Jul 03, 2013 | 29.57 | 29.70 | 29.48 | 29.63 | 319,509 | -0.03(-0.09%) |
Jul 02, 2013 | 29.70 | 29.85 | 29.55 | 29.66 | 518,448 | -0.08(-0.28%) |
Jul 01, 2013 | 29.72 | 29.90 | 29.69 | 29.74 | 943,810 | +0.13(+0.43%) |
Jun 28, 2013 | 29.65 | 29.77 | 29.50 | 29.61 | 730,185 | -0.07(-0.25%) |
Jun 26, 2013 | 29.51 | 29.75 | 29.51 | 29.68 | 407,081 | +0.31(+1.05%) |
Jun 25, 2013 | 29.34 | 29.44 | 29.14 | 29.37 | 1,171,664 | +0.25(+0.84%) |
Jun 24, 2013 | 29.12 | 29.37 | 28.97 | 29.13 | 1,984,458 | -0.22(-0.74%) |
Jun 21, 2013 | 29.37 | 29.45 | 29.08 | 29.35 | 996,379 | +0.20(+0.69%) |
Jun 20, 2013 | 29.73 | 29.73 | 29.09 | 29.15 | 1,316,863 | -0.78(-2.61%) |
Jun 19, 2013 | 30.47 | 30.47 | 29.92 | 29.93 | 507,344 | -0.51(-1.69%) |
Jun 18, 2013 | 30.29 | 30.48 | 30.27 | 30.44 | 545,492 | +0.15(+0.50%) |
Jun 17, 2013 | 30.25 | 30.40 | 30.15 | 30.29 | 3,681,624 | +0.19(+0.63%) |
Jun 14, 2013 | 30.15 | 30.29 | 30.06 | 30.10 | 504,360 | -0.06(-0.21%) |
Jun 13, 2013 | 29.68 | 30.19 | 29.64 | 30.17 | 870,486 | +0.42(+1.42%) |
Jun 12, 2013 | 30.07 | 30.11 | 29.72 | 29.74 | 725,107 | -0.12(-0.41%) |
Jun 11, 2013 | 29.94 | 30.19 | 29.80 | 29.87 | 5,241,429 | -0.23(-0.76%) |
Jun 10, 2013 | 30.20 | 30.21 | 30.03 | 30.09 | 643,584 | -0.04(-0.12%) |
Jun 07, 2013 | 29.98 | 30.14 | 29.95 | 30.13 | 299,704 | +0.26(+0.88%) |
Jun 06, 2013 | 29.54 | 29.87 | 29.47 | 29.87 | 2,240,388 | +0.32(+1.08%) |
Jun 05, 2013 | 29.85 | 29.87 | 29.54 | 29.55 | 1,110,632 | -0.35(-1.19%) |
Jun 04, 2013 | 30.02 | 30.09 | 29.77 | 29.90 | 1,535,026 | -0.12(-0.39%) |
Jun 03, 2013 | 29.92 | 30.03 | 29.74 | 30.02 | 1,212,327 | +0.12(+0.42%) |
May 31, 2013 | 30.25 | 30.37 | 29.87 | 29.90 | 1,005,156 | -0.44(-1.46%) |
May 30, 2013 | 30.35 | 30.50 | 30.32 | 30.34 | 416,690 | +0.01(+0.03%) |
May 29, 2013 | 30.59 | 30.59 | 30.15 | 30.33 | 1,027,588 | -0.40(-1.30%) |
May 28, 2013 | 30.92 | 31.04 | 30.64 | 30.73 | 598,484 | +0.04(+0.12%) |
May 24, 2013 | 30.58 | 30.69 | 30.47 | 30.69 | 220,993 | -0.04(-0.12%) |
May 23, 2013 | 30.58 | 30.79 | 30.51 | 30.73 | 937,813 | -0.07(-0.24%) |
May 22, 2013 | 31.09 | 31.35 | 30.67 | 30.80 | 4,215,448 | -0.25(-0.82%) |
May 21, 2013 | 31.03 | 31.12 | 30.89 | 31.06 | 3,624,052 | +0.05(+0.18%) |
May 20, 2013 | 31.15 | 31.15 | 30.95 | 31.00 | 813,983 | -0.14(-0.44%) |
May 17, 2013 | 31.04 | 31.16 | 30.96 | 31.14 | 2,143,815 | +0.17(+0.56%) |
May 16, 2013 | 31.16 | 31.16 | 30.93 | 30.97 | 3,115,304 | -0.24(-0.76%) |
May 15, 2013 | 30.97 | 31.26 | 30.96 | 31.20 | 529,077 | +0.51(+1.66%) |
May 13, 2013 | 30.68 | 30.75 | 30.60 | 30.69 | 405,407 | -0.03(-0.09%) |
May 10, 2013 | 30.63 | 30.73 | 30.57 | 30.72 | 261,347 | +0.15(+0.48%) |
May 09, 2013 | 30.74 | 30.74 | 30.53 | 30.57 | 704,254 | -0.15(-0.47%) |
May 08, 2013 | 30.70 | 30.76 | 30.67 | 30.72 | 574,869 | +0.01(+0.03%) |
May 07, 2013 | 30.58 | 30.71 | 30.52 | 30.71 | 978,700 | +0.17(+0.57%) |
May 06, 2013 | 30.65 | 30.65 | 30.51 | 30.54 | 1,000,312 | -0.11(-0.36%) |
May 03, 2013 | 30.67 | 30.70 | 30.60 | 30.65 | 549,651 | +0.15(+0.51%) |
May 02, 2013 | 30.41 | 30.54 | 30.39 | 30.49 | 319,027 | +0.14(+0.45%) |
May 01, 2013 | 30.55 | 30.59 | 30.32 | 30.36 | 681,441 | -0.25(-0.83%) |
Apr 30, 2013 | 30.55 | 30.61 | 30.41 | 30.61 | 554,240 | +0.04(+0.12%) |
Apr 29, 2013 | 30.47 | 30.61 | 30.46 | 30.57 | 352,834 | +0.15(+0.48%) |
Apr 26, 2013 | 30.46 | 30.50 | 30.37 | 30.43 | 349,671 | -0.04(-0.12%) |
Apr 25, 2013 | 30.41 | 30.56 | 30.37 | 30.47 | 5,262,619 | +0.13(+0.42%) |
Apr 24, 2013 | 30.49 | 30.52 | 30.30 | 30.34 | 1,015,559 | -0.18(-0.60%) |
Apr 23, 2013 | 30.37 | 30.54 | 30.23 | 30.52 | 4,385,167 | +0.23(+0.75%) |
Apr 22, 2013 | 30.24 | 30.36 | 30.10 | 30.29 | 1,410,200 | +0.09(+0.30%) |
Apr 19, 2013 | 29.99 | 30.22 | 29.96 | 30.20 | 1,066,022 | +0.31(+1.03%) |
Apr 18, 2013 | 30.04 | 30.05 | 29.77 | 29.89 | 785,266 | -0.04(-0.12%) |
Apr 17, 2013 | 30.07 | 30.07 | 29.80 | 29.93 | 903,860 | -0.26(-0.87%) |
Apr 16, 2013 | 29.97 | 30.20 | 29.92 | 30.19 | 5,489,600 | +0.38(+1.28%) |
Apr 15, 2013 | 30.25 | 30.28 | 29.81 | 29.81 | 575,873 | -0.55(-1.80%) |
Apr 12, 2013 | 30.28 | 30.37 | 30.23 | 30.36 | 323,537 | +0.01(+0.03%) |
Apr 11, 2013 | 30.25 | 30.41 | 30.25 | 30.35 | 1,483,126 | +0.14(+0.45%) |
Apr 10, 2013 | 29.99 | 30.23 | 29.99 | 30.21 | 608,385 | +0.29(+0.97%) |
Apr 09, 2013 | 29.90 | 30.00 | 29.80 | 29.92 | 8,556,837 | +0.08(+0.27%) |
Apr 08, 2013 | 29.71 | 29.86 | 29.63 | 29.84 | 619,893 | +0.13(+0.43%) |
Apr 05, 2013 | 29.60 | 29.72 | 29.52 | 29.71 | 469,559 | -0.12(-0.40%) |
Apr 04, 2013 | 29.71 | 29.85 | 29.69 | 29.83 | 456,857 | +0.15(+0.52%) |
Apr 03, 2013 | 29.95 | 29.96 | 29.59 | 29.67 | 977,097 | -0.22(-0.73%) |
Apr 02, 2013 | 29.83 | 29.95 | 29.83 | 29.89 | 773,381 | +0.16(+0.55%) |
Apr 01, 2013 | 29.77 | 29.83 | 29.67 | 29.73 | 1,330,415 | -0.05(-0.18%) |
Mar 28, 2013 | 29.61 | 29.82 | 29.56 | 29.78 | 706,687 | +0.20(+0.68%) |
Mar 27, 2013 | 29.43 | 29.59 | 29.38 | 29.58 | 7,960,719 | +0.05(+0.18%) |
Mar 26, 2013 | 29.35 | 29.54 | 29.35 | 29.53 | 288,133 | +0.31(+1.06%) |
Mar 25, 2013 | 29.39 | 29.43 | 29.16 | 29.22 | 468,866 | -0.21(-0.70%) |
Mar 22, 2013 | 29.23 | 29.45 | 29.23 | 29.43 | 573,900 | +0.25(+0.86%) |
Mar 21, 2013 | 29.17 | 29.27 | 29.12 | 29.17 | 3,044,091 | -0.07(-0.25%) |
Mar 20, 2013 | 29.11 | 29.28 | 29.11 | 29.25 | 354,151 | +0.23(+0.78%) |
Mar 19, 2013 | 29.02 | 29.07 | 28.87 | 29.02 | 403,424 | +0.05(+0.19%) |
Mar 18, 2013 | 28.91 | 29.06 | 28.88 | 28.97 | 548,933 | -0.10(-0.34%) |
Mar 15, 2013 | 29.10 | 29.10 | 29.03 | 29.07 | 4,005,115 | -0.09(-0.30%) |
Mar 14, 2013 | 29.11 | 29.16 | 29.08 | 29.15 | 3,949,417 | +0.10(+0.33%) |
Mar 13, 2013 | 29.05 | 29.07 | 28.96 | 29.06 | 234,057 | +0.07(+0.25%) |
Mar 12, 2013 | 29.01 | 29.03 | 28.93 | 28.98 | 428,827 | +0.00(+0.00%) |
Mar 11, 2013 | 28.93 | 28.99 | 28.92 | 28.98 | 382,651 | +0.04(+0.13%) |
Mar 08, 2013 | 28.98 | 29.01 | 28.86 | 28.95 | 249,414 | +0.06(+0.22%) |
Mar 07, 2013 | 28.92 | 28.94 | 28.87 | 28.88 | 223,606 | -0.02(-0.06%) |
Mar 06, 2013 | 28.97 | 29.04 | 28.87 | 28.90 | 553,654 | -0.04(-0.13%) |
Mar 05, 2013 | 28.87 | 28.98 | 28.87 | 28.94 | 287,018 | +0.19(+0.66%) |
Mar 04, 2013 | 28.56 | 28.75 | 28.50 | 28.75 | 169,754 | +0.19(+0.67%) |
Mar 01, 2013 | 28.43 | 28.57 | 28.32 | 28.56 | 210,136 | +0.07(+0.26%) |
Feb 28, 2013 | 28.50 | 28.62 | 28.45 | 28.48 | 213,659 | -0.02(-0.06%) |
Feb 27, 2013 | 28.18 | 28.54 | 28.15 | 28.50 | 212,033 | +0.31(+1.10%) |
Feb 26, 2013 | 28.13 | 28.21 | 28.04 | 28.19 | 3,060,706 | -0.12(-0.42%) |
Feb 22, 2013 | 28.15 | 28.31 | 28.13 | 28.31 | 224,156 | +0.25(+0.91%) |
Feb 21, 2013 | 28.11 | 28.11 | 27.99 | 28.06 | 569,464 | -0.07(-0.26%) |
Feb 20, 2013 | 28.24 | 28.30 | 28.11 | 28.13 | 2,319,053 | -0.12(-0.42%) |
Feb 19, 2013 | 28.11 | 28.26 | 28.11 | 28.25 | 1,134,965 | +0.17(+0.62%) |
Feb 15, 2013 | 28.04 | 28.11 | 27.98 | 28.07 | 439,740 | +0.07(+0.26%) |
Feb 14, 2013 | 27.99 | 28.03 | 27.96 | 28.00 | 455,126 | -0.07(-0.26%) |
Feb 13, 2013 | 28.11 | 28.15 | 28.01 | 28.07 | 486,980 | -0.01(-0.03%) |
Feb 12, 2013 | 28.07 | 28.12 | 28.06 | 28.08 | 286,335 | -0.02(-0.06%) |
Feb 11, 2013 | 28.09 | 28.11 | 28.03 | 28.10 | 152,517 | -0.01(-0.03%) |
Feb 08, 2013 | 28.01 | 28.11 | 28.01 | 28.11 | 137,717 | +0.14(+0.49%) |
Feb 07, 2013 | 28.00 | 28.03 | 27.82 | 27.97 | 413,165 | +0.02(+0.07%) |
Feb 06, 2013 | 27.84 | 27.96 | 27.81 | 27.96 | 314,067 | +0.25(+0.92%) |
Feb 04, 2013 | 27.84 | 27.86 | 27.68 | 27.70 | 238,985 | -0.25(-0.91%) |
Feb 01, 2013 | 27.86 | 27.97 | 27.86 | 27.96 | 444,868 | +0.24(+0.85%) |
Jan 31, 2013 | 27.75 | 27.79 | 27.70 | 27.72 | 297,599 | -0.01(-0.03%) |
Jan 30, 2013 | 27.88 | 27.88 | 27.73 | 27.73 | 403,062 | -0.13(-0.46%) |
Jan 29, 2013 | 27.71 | 27.87 | 27.68 | 27.86 | 1,441,215 | +0.16(+0.59%) |
Jan 28, 2013 | 27.78 | 27.78 | 27.67 | 27.69 | 324,718 | -0.02(-0.07%) |
Jan 25, 2013 | 27.75 | 27.75 | 27.62 | 27.71 | 316,961 | +0.04(+0.13%) |
Jan 24, 2013 | 27.67 | 27.76 | 27.62 | 27.67 | 444,669 | +0.07(+0.26%) |
Jan 23, 2013 | 27.61 | 27.62 | 27.54 | 27.60 | 613,153 | +0.01(+0.03%) |
Jan 22, 2013 | 27.47 | 27.59 | 27.46 | 27.59 | 187,112 | +0.12(+0.43%) |
Jan 18, 2013 | 27.40 | 27.47 | 27.33 | 27.47 | 228,042 | +0.09(+0.33%) |
Jan 17, 2013 | 27.31 | 27.46 | 27.30 | 27.38 | 505,068 | +0.13(+0.47%) |
Jan 16, 2013 | 27.27 | 27.29 | 27.23 | 27.26 | 599,685 | -0.05(-0.20%) |
Jan 15, 2013 | 27.23 | 27.33 | 27.19 | 27.31 | 257,306 | +0.04(+0.13%) |
Jan 14, 2013 | 27.27 | 27.30 | 27.24 | 27.27 | 228,120 | +0.02(+0.07%) |
Jan 11, 2013 | 27.27 | 27.27 | 27.19 | 27.26 | 178,690 | +0.01(+0.03%) |
Jan 10, 2013 | 27.19 | 27.25 | 27.10 | 27.25 | 327,572 | +0.15(+0.57%) |
Jan 09, 2013 | 27.06 | 27.10 | 27.02 | 27.09 | 217,734 | +0.10(+0.37%) |
Jan 08, 2013 | 27.00 | 27.02 | 26.92 | 26.99 | 209,737 | -0.03(-0.10%) |
Jan 07, 2013 | 27.06 | 27.09 | 26.97 | 27.02 | 467,272 | -0.11(-0.40%) |
Jan 04, 2013 | 27.05 | 27.17 | 27.01 | 27.13 | 280,923 | +0.16(+0.58%) |
Jan 03, 2013 | 26.93 | 27.05 | 26.90 | 26.97 | 184,356 | +0.03(+0.12%) |
Jan 02, 2013 | 26.82 | 26.94 | 26.40 | 26.94 | 634,714 | +0.54(+2.03%) |
Dec 31, 2012 | 26.00 | 26.41 | 25.96 | 26.40 | 308,178 | +0.34(+1.30%) |
Dec 28, 2012 | 26.25 | 26.28 | 26.06 | 26.06 | 365,871 | -0.26(-0.98%) |
Dec 27, 2012 | 26.34 | 26.39 | 26.09 | 26.32 | 188,120 | -0.03(-0.10%) |
Dec 26, 2012 | 26.55 | 26.55 | 26.30 | 26.35 | 394,347 | -0.16(-0.62%) |
Dec 24, 2012 | 26.55 | 26.58 | 26.45 | 26.51 | 153,676 | -0.06(-0.24%) |
Dec 21, 2012 | 26.56 | 26.64 | 26.37 | 26.57 | 339,902 | -0.18(-0.68%) |
Dec 20, 2012 | 26.67 | 26.76 | 26.57 | 26.76 | 212,622 | +0.08(+0.28%) |
Dec 19, 2012 | 26.89 | 26.89 | 26.67 | 26.68 | 405,888 | -0.36(-1.32%) |
Dec 18, 2012 | 26.95 | 27.05 | 26.86 | 27.04 | 228,666 | +0.15(+0.54%) |
Dec 17, 2012 | 26.74 | 26.89 | 26.70 | 26.89 | 157,852 | +0.25(+0.92%) |
Dec 14, 2012 | 26.72 | 26.74 | 26.65 | 26.65 | 186,921 | -0.08(-0.31%) |
Dec 13, 2012 | 26.88 | 26.89 | 26.68 | 26.73 | 285,453 | -0.11(-0.41%) |
Dec 12, 2012 | 26.94 | 27.00 | 26.83 | 26.84 | 390,766 | -0.05(-0.20%) |
Dec 11, 2012 | 26.86 | 26.97 | 26.82 | 26.89 | 164,929 | +0.08(+0.31%) |
Dec 10, 2012 | 26.79 | 26.86 | 26.77 | 26.81 | 1,402,875 | +0.03(+0.10%) |
Dec 07, 2012 | 26.80 | 26.83 | 26.67 | 26.78 | 217,130 | +0.06(+0.24%) |
Dec 06, 2012 | 26.71 | 26.77 | 26.66 | 26.72 | 315,069 | +0.04(+0.14%) |
Dec 05, 2012 | 26.71 | 26.77 | 26.54 | 26.68 | 646,749 | +0.08(+0.31%) |
Dec 04, 2012 | 26.67 | 26.70 | 26.60 | 26.60 | 207,438 | -0.22(-0.81%) |
Nov 30, 2012 | 26.78 | 26.84 | 26.71 | 26.82 | 357,739 | +0.05(+0.17%) |
Nov 29, 2012 | 26.70 | 26.79 | 26.67 | 26.77 | 590,196 | +0.08(+0.31%) |
Nov 28, 2012 | 26.45 | 26.69 | 26.30 | 26.69 | 302,467 | +0.20(+0.75%) |
Nov 27, 2012 | 26.59 | 26.65 | 26.49 | 26.49 | 473,204 | -0.10(-0.37%) |
Nov 26, 2012 | 26.59 | 26.61 | 26.51 | 26.59 | 286,376 | -0.05(-0.20%) |
Nov 23, 2012 | 26.50 | 26.65 | 26.47 | 26.65 | 183,958 | +0.24(+0.89%) |
Nov 21, 2012 | 26.36 | 26.47 | 26.32 | 26.41 | 292,171 | +0.08(+0.31%) |
Nov 20, 2012 | 26.29 | 26.33 | 26.15 | 26.33 | 179,114 | +0.04(+0.14%) |
Nov 19, 2012 | 26.21 | 26.31 | 26.17 | 26.29 | 251,261 | +0.28(+1.08%) |
Nov 16, 2012 | 25.82 | 26.03 | 25.75 | 26.01 | 110,025 | +0.23(+0.88%) |
Nov 15, 2012 | 25.84 | 25.89 | 25.67 | 25.78 | 239,055 | -0.05(-0.19%) |
Nov 14, 2012 | 26.19 | 26.19 | 25.78 | 25.83 | 355,659 | -0.30(-1.14%) |
Nov 13, 2012 | 26.11 | 26.31 | 26.06 | 26.13 | 154,355 | -0.04(-0.14%) |
Nov 12, 2012 | 26.27 | 26.27 | 26.13 | 26.17 | 321,104 | -0.02(-0.07%) |
Nov 09, 2012 | 26.13 | 26.32 | 26.10 | 26.18 | 373,047 | -0.02(-0.09%) |
Nov 08, 2012 | 26.36 | 26.47 | 26.21 | 26.21 | 255,716 | -0.20(-0.74%) |
Nov 07, 2012 | 26.67 | 26.67 | 26.24 | 26.40 | 468,031 | -0.38(-1.41%) |
Nov 06, 2012 | 26.73 | 26.89 | 26.70 | 26.78 | 322,509 | +0.11(+0.40%) |
Nov 05, 2012 | 26.70 | 26.71 | 26.53 | 26.67 | 369,941 | -0.04(-0.14%) |
Nov 02, 2012 | 27.12 | 27.12 | 26.69 | 26.71 | 294,549 | -0.25(-0.91%) |
Nov 01, 2012 | 26.81 | 26.98 | 26.81 | 26.96 | 285,356 | +0.23(+0.85%) |
Oct 31, 2012 | 26.78 | 26.85 | 26.63 | 26.73 | 505,462 | +0.07(+0.27%) |
Oct 26, 2012 | 26.67 | 26.66 | 26.66 | 26.66 | 229,337 | -0.07(-0.27%) |
Oct 25, 2012 | 26.76 | 26.81 | 26.62 | 26.73 | 215,616 | +0.11(+0.41%) |
Oct 24, 2012 | 26.70 | 26.72 | 26.59 | 26.62 | 2,187,949 | -0.05(-0.20%) |
Oct 23, 2012 | 26.67 | 26.74 | 26.50 | 26.67 | 375,427 | -0.26(-0.98%) |
Oct 19, 2012 | 27.29 | 27.29 | 26.89 | 26.94 | 173,612 | -0.38(-1.40%) |
Oct 18, 2012 | 27.30 | 27.37 | 27.25 | 27.32 | 178,247 | +0.00(+0.00%) |
Oct 17, 2012 | 27.27 | 27.34 | 27.24 | 27.32 | 1,394,719 | +0.12(+0.43%) |
Oct 16, 2012 | 27.15 | 27.23 | 27.13 | 27.20 | 130,259 | +0.16(+0.61%) |
Oct 15, 2012 | 26.88 | 27.05 | 26.80 | 27.04 | 130,063 | +0.20(+0.74%) |
Oct 12, 2012 | 26.97 | 26.99 | 26.80 | 26.84 | 96,504 | -0.07(-0.26%) |
Oct 11, 2012 | 27.17 | 27.17 | 26.90 | 26.91 | 215,251 | -0.07(-0.27%) |
Oct 10, 2012 | 27.14 | 27.14 | 26.96 | 26.98 | 300,457 | -0.12(-0.44%) |
Oct 09, 2012 | 27.37 | 27.37 | 27.10 | 27.10 | 173,925 | -0.25(-0.93%) |
Oct 08, 2012 | 27.37 | 27.37 | 27.30 | 27.36 | 101,728 | -0.05(-0.20%) |
Oct 05, 2012 | 27.49 | 27.54 | 27.36 | 27.41 | 299,514 | +0.06(+0.23%) |
Oct 04, 2012 | 27.33 | 27.38 | 27.28 | 27.35 | 189,718 | +0.12(+0.43%) |
Oct 03, 2012 | 27.17 | 27.26 | 27.09 | 27.23 | 229,795 | +0.13(+0.47%) |
Oct 02, 2012 | 27.16 | 27.16 | 27.02 | 27.10 | 452,806 | +0.04(+0.13%) |