Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.21 | 27.54 | 27.03 | 27.48 | 41,629 | +0.41(+1.53%) |
Apr 29, 2013 | 27.10 | 27.31 | 26.95 | 27.06 | 16,592 | +0.17(+0.63%) |
Apr 26, 2013 | 27.30 | 27.31 | 26.84 | 26.89 | 25,161 | -0.41(-1.52%) |
Apr 25, 2013 | 26.70 | 27.83 | 26.70 | 27.31 | 34,548 | +0.66(+2.47%) |
Apr 24, 2013 | 26.84 | 26.93 | 26.63 | 26.65 | 25,216 | -0.23(-0.84%) |
Apr 23, 2013 | 26.56 | 27.01 | 26.45 | 26.88 | 41,423 | +0.47(+1.78%) |
Apr 22, 2013 | 25.90 | 26.63 | 25.80 | 26.40 | 50,474 | +0.65(+2.52%) |
Apr 19, 2013 | 25.55 | 25.84 | 25.27 | 25.75 | 29,301 | +0.24(+0.92%) |
Apr 18, 2013 | 25.73 | 26.00 | 25.47 | 25.52 | 30,957 | -0.20(-0.77%) |
Apr 17, 2013 | 26.39 | 26.39 | 25.66 | 25.72 | 47,422 | -0.61(-2.32%) |
Apr 16, 2013 | 26.03 | 26.45 | 25.74 | 26.33 | 46,199 | +0.52(+2.01%) |
Apr 15, 2013 | 26.34 | 26.34 | 25.69 | 25.81 | 75,472 | -0.71(-2.66%) |
Apr 12, 2013 | 26.09 | 26.68 | 26.09 | 26.52 | 36,565 | +0.40(+1.51%) |
Apr 11, 2013 | 26.17 | 26.36 | 25.96 | 26.12 | 25,521 | -0.05(-0.18%) |
Apr 10, 2013 | 25.70 | 26.25 | 25.68 | 26.17 | 42,009 | +0.59(+2.32%) |
Apr 09, 2013 | 25.82 | 26.07 | 25.50 | 25.58 | 39,505 | -0.28(-1.09%) |
Apr 08, 2013 | 25.98 | 26.00 | 25.60 | 25.86 | 24,004 | +0.02(+0.07%) |
Apr 05, 2013 | 25.11 | 25.97 | 25.11 | 25.84 | 47,217 | +0.27(+1.07%) |
Apr 04, 2013 | 25.56 | 25.77 | 25.33 | 25.57 | 25,668 | +0.09(+0.37%) |
Apr 03, 2013 | 26.59 | 26.59 | 25.35 | 25.47 | 54,165 | -1.14(-4.28%) |
Apr 02, 2013 | 26.92 | 27.31 | 26.48 | 26.61 | 35,182 | -0.23(-0.84%) |
Apr 01, 2013 | 28.09 | 28.09 | 26.70 | 26.84 | 38,948 | -1.21(-4.30%) |
Mar 28, 2013 | 28.59 | 28.62 | 28.00 | 28.04 | 52,214 | -0.41(-1.46%) |
Mar 27, 2013 | 28.46 | 28.58 | 28.28 | 28.46 | 23,803 | -0.12(-0.43%) |
Mar 26, 2013 | 28.63 | 28.72 | 28.44 | 28.58 | 51,615 | -0.04(-0.13%) |
Mar 25, 2013 | 28.63 | 28.66 | 28.46 | 28.62 | 25,338 | +0.06(+0.20%) |
Mar 22, 2013 | 28.41 | 28.63 | 28.41 | 28.56 | 42,682 | +0.18(+0.63%) |
Mar 21, 2013 | 28.58 | 28.63 | 28.29 | 28.38 | 50,354 | -0.54(-1.86%) |
Mar 20, 2013 | 28.30 | 28.92 | 28.29 | 28.92 | 42,289 | +0.63(+2.23%) |
Mar 19, 2013 | 28.24 | 28.50 | 28.01 | 28.29 | 20,436 | +0.14(+0.50%) |
Mar 18, 2013 | 27.96 | 28.33 | 27.96 | 28.15 | 24,841 | -0.13(-0.47%) |
Mar 15, 2013 | 27.86 | 28.46 | 27.60 | 28.28 | 81,171 | +0.24(+0.87%) |
Mar 14, 2013 | 27.62 | 28.16 | 27.55 | 28.03 | 38,539 | +0.48(+1.74%) |
Mar 13, 2013 | 28.11 | 28.11 | 27.36 | 27.55 | 34,743 | -0.49(-1.75%) |
Mar 12, 2013 | 28.53 | 28.53 | 27.90 | 28.04 | 27,927 | -0.55(-1.91%) |
Mar 11, 2013 | 28.30 | 28.59 | 28.30 | 28.59 | 39,412 | +0.39(+1.37%) |
Mar 08, 2013 | 28.29 | 28.29 | 28.02 | 28.20 | 35,699 | -0.04(-0.13%) |
Mar 07, 2013 | 28.06 | 28.49 | 27.54 | 28.24 | 39,513 | +0.04(+0.13%) |
Mar 06, 2013 | 27.44 | 28.55 | 27.33 | 28.20 | 56,438 | +0.77(+2.82%) |
Mar 05, 2013 | 27.59 | 27.60 | 26.97 | 27.43 | 99,477 | +0.08(+0.28%) |
Mar 04, 2013 | 27.26 | 27.66 | 26.79 | 27.36 | 84,843 | +0.04(+0.14%) |
Mar 01, 2013 | 27.35 | 27.60 | 27.12 | 27.32 | 62,389 | -0.27(-0.99%) |
Feb 28, 2013 | 27.73 | 27.81 | 27.49 | 27.59 | 22,410 | -0.04(-0.14%) |
Feb 27, 2013 | 27.76 | 27.78 | 27.55 | 27.63 | 43,993 | -0.08(-0.27%) |
Feb 26, 2013 | 27.75 | 28.02 | 27.70 | 27.70 | 35,399 | -0.10(-0.37%) |
Feb 25, 2013 | 28.51 | 28.72 | 27.79 | 27.81 | 33,200 | -0.60(-2.12%) |
Feb 22, 2013 | 28.50 | 28.65 | 28.23 | 28.41 | 15,870 | +0.12(+0.43%) |
Feb 21, 2013 | 28.18 | 28.61 | 28.11 | 28.29 | 27,766 | +0.12(+0.43%) |
Feb 20, 2013 | 28.82 | 28.82 | 28.12 | 28.17 | 25,763 | -0.65(-2.26%) |
Feb 19, 2013 | 28.51 | 28.86 | 28.50 | 28.82 | 45,433 | +0.32(+1.12%) |
Feb 15, 2013 | 28.88 | 28.93 | 28.23 | 28.50 | 103,002 | -0.25(-0.88%) |
Feb 14, 2013 | 28.59 | 28.96 | 28.59 | 28.75 | 17,598 | +0.05(+0.16%) |
Feb 13, 2013 | 28.63 | 28.73 | 28.50 | 28.70 | 35,486 | +0.10(+0.36%) |
Feb 12, 2013 | 28.58 | 28.66 | 28.49 | 28.60 | 22,221 | +0.06(+0.20%) |
Feb 11, 2013 | 28.20 | 28.66 | 28.00 | 28.54 | 27,553 | +0.34(+1.20%) |
Feb 08, 2013 | 28.33 | 28.41 | 28.00 | 28.20 | 42,340 | -0.12(-0.43%) |
Feb 07, 2013 | 28.56 | 29.01 | 28.21 | 28.33 | 34,188 | -0.32(-1.12%) |
Feb 06, 2013 | 28.72 | 28.72 | 28.53 | 28.65 | 35,720 | +0.53(+1.88%) |
Feb 04, 2013 | 28.59 | 28.61 | 28.02 | 28.12 | 41,718 | -0.49(-1.71%) |
Feb 01, 2013 | 28.82 | 28.82 | 28.53 | 28.61 | 37,913 | -0.17(-0.59%) |
Jan 31, 2013 | 28.53 | 28.96 | 28.53 | 28.78 | 66,202 | +0.16(+0.56%) |
Jan 30, 2013 | 28.64 | 28.77 | 28.53 | 28.62 | 59,015 | -0.10(-0.36%) |
Jan 29, 2013 | 28.63 | 28.79 | 28.63 | 28.72 | 31,012 | +0.04(+0.13%) |
Jan 28, 2013 | 28.61 | 28.86 | 28.60 | 28.68 | 92,301 | +0.09(+0.33%) |
Jan 25, 2013 | 28.58 | 28.76 | 27.92 | 28.59 | 50,420 | +0.13(+0.46%) |
Jan 24, 2013 | 28.06 | 28.63 | 27.84 | 28.46 | 56,049 | +0.07(+0.23%) |
Jan 23, 2013 | 28.61 | 28.66 | 28.23 | 28.39 | 38,841 | -0.22(-0.76%) |
Jan 22, 2013 | 28.61 | 28.66 | 28.53 | 28.61 | 36,628 | +0.03(+0.10%) |
Jan 18, 2013 | 28.72 | 28.72 | 28.37 | 28.58 | 50,466 | -0.05(-0.16%) |
Jan 17, 2013 | 28.57 | 28.66 | 28.17 | 28.63 | 38,858 | +0.22(+0.76%) |
Jan 16, 2013 | 28.11 | 28.53 | 28.02 | 28.41 | 13,371 | +0.14(+0.50%) |
Jan 15, 2013 | 28.12 | 28.56 | 27.97 | 28.27 | 27,635 | -0.09(-0.33%) |
Jan 14, 2013 | 28.63 | 28.67 | 28.12 | 28.36 | 48,131 | -0.21(-0.72%) |
Jan 11, 2013 | 28.58 | 28.58 | 28.11 | 28.57 | 38,948 | +0.08(+0.26%) |
Jan 10, 2013 | 28.64 | 28.68 | 28.32 | 28.50 | 42,095 | -0.14(-0.49%) |
Jan 09, 2013 | 28.68 | 28.69 | 28.51 | 28.64 | 28,870 | +0.11(+0.40%) |
Jan 08, 2013 | 28.37 | 28.83 | 28.20 | 28.52 | 41,728 | +0.17(+0.60%) |
Jan 07, 2013 | 27.29 | 28.39 | 27.29 | 28.35 | 42,211 | +0.84(+3.05%) |
Jan 04, 2013 | 28.05 | 28.05 | 26.99 | 27.52 | 51,963 | -0.46(-1.65%) |
Jan 03, 2013 | 27.91 | 28.50 | 27.79 | 27.98 | 62,660 | +0.04(+0.13%) |
Jan 02, 2013 | 27.25 | 28.00 | 26.44 | 27.94 | 104,033 | +1.50(+5.66%) |
Dec 31, 2012 | 26.24 | 26.75 | 26.02 | 26.44 | 71,770 | +0.28(+1.08%) |
Dec 28, 2012 | 26.29 | 26.89 | 26.14 | 26.16 | 48,295 | -0.34(-1.28%) |
Dec 27, 2012 | 26.61 | 26.68 | 26.21 | 26.50 | 16,714 | -0.13(-0.50%) |
Dec 26, 2012 | 26.10 | 27.17 | 26.10 | 26.63 | 53,767 | +0.54(+2.06%) |
Dec 24, 2012 | 26.27 | 26.51 | 25.92 | 26.09 | 28,917 | -0.27(-1.04%) |
Dec 21, 2012 | 26.21 | 26.81 | 26.17 | 26.37 | 101,644 | -0.14(-0.53%) |
Dec 20, 2012 | 26.05 | 26.59 | 25.97 | 26.51 | 52,791 | +0.40(+1.55%) |
Dec 19, 2012 | 26.10 | 26.37 | 25.98 | 26.10 | 56,950 | +0.09(+0.36%) |
Dec 18, 2012 | 24.91 | 26.34 | 24.91 | 26.01 | 108,646 | +1.15(+4.62%) |
Dec 17, 2012 | 24.86 | 25.08 | 24.68 | 24.86 | 169,965 | +0.04(+0.15%) |
Dec 14, 2012 | 25.03 | 25.18 | 24.32 | 24.82 | 121,643 | -0.20(-0.79%) |
Dec 13, 2012 | 25.59 | 25.73 | 24.98 | 25.02 | 77,006 | -0.48(-1.88%) |
Dec 12, 2012 | 25.61 | 26.05 | 25.45 | 25.50 | 53,744 | -0.09(-0.37%) |
Dec 11, 2012 | 25.55 | 25.66 | 25.29 | 25.59 | 38,316 | +0.17(+0.67%) |
Dec 10, 2012 | 25.59 | 25.83 | 25.24 | 25.43 | 85,171 | -0.02(-0.07%) |
Dec 07, 2012 | 25.78 | 25.79 | 25.24 | 25.44 | 36,925 | -0.20(-0.77%) |
Dec 06, 2012 | 25.65 | 25.89 | 25.30 | 25.64 | 51,614 | +0.07(+0.26%) |
Dec 05, 2012 | 26.09 | 26.16 | 25.56 | 25.58 | 48,513 | -0.48(-1.84%) |
Dec 04, 2012 | 26.06 | 26.22 | 25.84 | 26.06 | 42,009 | -0.22(-0.82%) |
Nov 30, 2012 | 25.99 | 26.27 | 25.61 | 26.27 | 68,030 | +0.40(+1.53%) |
Nov 29, 2012 | 25.04 | 26.04 | 25.02 | 25.88 | 43,850 | +1.21(+4.89%) |
Nov 28, 2012 | 25.20 | 25.20 | 24.48 | 24.67 | 56,750 | -0.72(-2.82%) |
Nov 27, 2012 | 24.94 | 25.60 | 24.80 | 25.39 | 41,893 | +0.36(+1.43%) |
Nov 26, 2012 | 25.13 | 25.33 | 24.78 | 25.03 | 33,761 | -0.24(-0.93%) |
Nov 23, 2012 | 25.57 | 25.60 | 25.12 | 25.27 | 12,875 | -0.16(-0.63%) |
Nov 21, 2012 | 25.58 | 25.91 | 25.08 | 25.43 | 29,492 | -0.14(-0.55%) |
Nov 20, 2012 | 24.89 | 25.58 | 24.59 | 25.57 | 56,575 | +0.55(+2.18%) |
Nov 19, 2012 | 24.92 | 25.42 | 24.74 | 25.02 | 44,530 | +0.28(+1.14%) |
Nov 16, 2012 | 24.38 | 24.86 | 24.28 | 24.74 | 70,525 | +0.23(+0.92%) |
Nov 15, 2012 | 24.83 | 25.07 | 24.20 | 24.51 | 29,743 | -0.30(-1.21%) |
Nov 14, 2012 | 25.75 | 25.99 | 24.75 | 24.81 | 25,026 | -1.00(-3.87%) |
Nov 13, 2012 | 25.50 | 26.08 | 25.50 | 25.81 | 30,913 | +0.19(+0.73%) |
Nov 12, 2012 | 25.84 | 25.88 | 25.47 | 25.62 | 21,323 | -0.04(-0.15%) |
Nov 09, 2012 | 25.82 | 26.27 | 25.19 | 25.66 | 92,786 | -0.32(-1.23%) |
Nov 08, 2012 | 27.15 | 27.15 | 25.96 | 25.98 | 36,821 | -1.14(-4.20%) |
Nov 07, 2012 | 28.30 | 28.47 | 26.96 | 27.12 | 78,863 | -1.51(-5.26%) |
Nov 06, 2012 | 28.71 | 28.91 | 28.28 | 28.63 | 41,868 | +0.02(+0.07%) |
Nov 05, 2012 | 27.21 | 28.84 | 27.18 | 28.61 | 59,505 | +1.32(+4.83%) |
Nov 02, 2012 | 27.63 | 28.24 | 26.68 | 27.29 | 38,240 | -0.29(-1.06%) |
Nov 01, 2012 | 28.16 | 28.18 | 27.00 | 27.58 | 28,996 | -0.61(-2.17%) |
Oct 31, 2012 | 27.62 | 28.44 | 27.37 | 28.19 | 27,826 | +0.50(+1.80%) |
Oct 26, 2012 | 28.06 | 27.69 | 27.69 | 27.69 | 35,362 | -0.42(-1.51%) |
Oct 25, 2012 | 27.80 | 28.15 | 27.12 | 28.12 | 22,374 | +0.52(+1.88%) |
Oct 24, 2012 | 27.37 | 28.29 | 27.06 | 27.60 | 28,852 | +0.28(+1.03%) |
Oct 23, 2012 | 26.82 | 27.35 | 26.57 | 27.32 | 20,092 | +0.20(+0.73%) |
Oct 19, 2012 | 27.81 | 27.81 | 27.05 | 27.12 | 26,410 | -0.79(-2.83%) |
Oct 18, 2012 | 27.68 | 28.04 | 27.68 | 27.91 | 16,781 | +0.24(+0.85%) |
Oct 17, 2012 | 27.26 | 27.88 | 27.22 | 27.68 | 16,506 | +0.46(+1.70%) |
Oct 16, 2012 | 27.22 | 27.34 | 26.89 | 27.21 | 30,845 | +0.16(+0.59%) |
Oct 15, 2012 | 26.82 | 27.12 | 26.60 | 27.05 | 25,283 | +0.24(+0.88%) |
Oct 12, 2012 | 26.81 | 26.91 | 26.68 | 26.82 | 16,668 | -0.05(-0.18%) |
Oct 11, 2012 | 27.58 | 27.67 | 26.64 | 26.87 | 51,302 | -0.58(-2.13%) |
Oct 10, 2012 | 27.32 | 27.51 | 27.12 | 27.45 | 12,775 | +0.14(+0.52%) |
Oct 09, 2012 | 27.62 | 27.66 | 27.12 | 27.31 | 36,560 | -0.37(-1.33%) |
Oct 08, 2012 | 28.36 | 28.41 | 27.64 | 27.68 | 48,033 | -0.89(-3.10%) |
Oct 05, 2012 | 28.26 | 28.88 | 28.26 | 28.56 | 17,291 | +0.31(+1.10%) |
Oct 04, 2012 | 28.31 | 28.34 | 28.16 | 28.25 | 29,547 | -0.02(-0.07%) |
Oct 03, 2012 | 28.37 | 28.62 | 27.77 | 28.27 | 27,044 | -0.13(-0.46%) |
Oct 02, 2012 | 28.64 | 28.64 | 27.98 | 28.40 | 37,172 | -0.08(-0.30%) |
Oct 01, 2012 | 28.50 | 28.98 | 28.34 | 28.49 | 33,962 | +0.20(+0.70%) |
Sep 28, 2012 | 27.64 | 28.79 | 27.54 | 28.29 | 55,944 | +0.47(+1.69%) |
Sep 27, 2012 | 27.48 | 27.95 | 27.35 | 27.82 | 31,141 | +0.51(+1.86%) |
Sep 26, 2012 | 27.95 | 27.97 | 27.31 | 27.31 | 62,350 | -0.57(-2.06%) |
Sep 25, 2012 | 28.07 | 28.64 | 27.84 | 27.88 | 67,695 | -0.07(-0.24%) |
Sep 24, 2012 | 27.94 | 28.23 | 27.75 | 27.95 | 45,034 | -0.18(-0.64%) |
Sep 21, 2012 | 28.68 | 28.75 | 28.02 | 28.13 | 60,141 | -0.17(-0.60%) |
Sep 20, 2012 | 28.79 | 28.98 | 28.20 | 28.30 | 33,801 | -0.57(-1.99%) |
Sep 19, 2012 | 29.08 | 29.27 | 28.69 | 28.87 | 30,271 | -0.21(-0.71%) |
Sep 18, 2012 | 28.68 | 29.23 | 28.68 | 29.08 | 36,784 | +0.38(+1.31%) |
Sep 17, 2012 | 28.67 | 28.72 | 28.26 | 28.70 | 23,397 | -0.06(-0.20%) |
Sep 14, 2012 | 28.73 | 29.17 | 28.68 | 28.76 | 57,368 | +0.20(+0.69%) |
Sep 13, 2012 | 27.71 | 28.89 | 27.55 | 28.56 | 69,116 | +0.97(+3.52%) |
Sep 12, 2012 | 27.81 | 27.88 | 27.43 | 27.59 | 40,840 | -0.09(-0.34%) |
Sep 11, 2012 | 27.36 | 28.01 | 27.15 | 27.69 | 48,278 | +0.28(+1.03%) |
Sep 10, 2012 | 27.51 | 27.69 | 27.19 | 27.40 | 50,170 | -0.03(-0.10%) |
Sep 07, 2012 | 26.92 | 27.57 | 26.77 | 27.43 | 58,875 | +0.66(+2.46%) |
Sep 06, 2012 | 26.94 | 27.12 | 26.63 | 26.77 | 74,344 | +0.05(+0.18%) |
Sep 05, 2012 | 26.46 | 26.85 | 26.46 | 26.72 | 54,741 | +0.29(+1.10%) |
Sep 04, 2012 | 26.43 | 26.78 | 25.92 | 26.43 | 83,837 | +0.10(+0.39%) |
Aug 31, 2012 | 26.30 | 26.46 | 26.01 | 26.33 | 36,892 | +0.29(+1.12%) |
Aug 30, 2012 | 25.92 | 26.34 | 25.72 | 26.04 | 29,278 | -0.04(-0.14%) |
Aug 29, 2012 | 25.75 | 26.37 | 25.69 | 26.08 | 25,165 | +0.30(+1.17%) |
Aug 27, 2012 | 25.77 | 25.84 | 25.43 | 25.77 | 19,982 | +0.08(+0.33%) |
Aug 24, 2012 | 25.39 | 25.82 | 25.27 | 25.69 | 31,478 | +0.17(+0.66%) |
Aug 23, 2012 | 25.78 | 25.80 | 25.32 | 25.52 | 31,477 | -0.24(-0.91%) |
Aug 22, 2012 | 25.81 | 26.25 | 25.74 | 25.75 | 41,309 | +0.02(+0.07%) |
Aug 21, 2012 | 25.94 | 26.07 | 25.58 | 25.74 | 44,598 | -0.06(-0.22%) |
Aug 20, 2012 | 25.92 | 26.07 | 25.71 | 25.79 | 25,037 | -0.11(-0.44%) |
Aug 17, 2012 | 25.31 | 25.97 | 24.67 | 25.91 | 118,545 | +0.55(+2.15%) |
Aug 16, 2012 | 25.54 | 26.00 | 25.30 | 25.36 | 70,986 | -0.11(-0.44%) |
Aug 15, 2012 | 25.12 | 25.58 | 24.82 | 25.47 | 61,663 | +0.21(+0.82%) |
Aug 14, 2012 | 25.71 | 25.79 | 25.07 | 25.27 | 37,543 | -0.37(-1.43%) |
Aug 13, 2012 | 25.92 | 25.99 | 24.88 | 25.63 | 71,205 | -0.26(-1.02%) |
Aug 10, 2012 | 26.10 | 26.55 | 25.80 | 25.90 | 36,399 | -0.38(-1.43%) |
Aug 09, 2012 | 26.24 | 26.60 | 25.88 | 26.27 | 41,553 | -0.02(-0.07%) |
Aug 08, 2012 | 26.28 | 26.61 | 26.09 | 26.29 | 56,906 | -0.13(-0.50%) |
Aug 07, 2012 | 26.27 | 26.86 | 26.16 | 26.42 | 39,101 | +0.32(+1.23%) |
Aug 06, 2012 | 25.43 | 26.28 | 25.26 | 26.10 | 43,474 | +0.78(+3.09%) |
Aug 03, 2012 | 24.95 | 25.69 | 24.95 | 25.32 | 41,431 | +0.67(+2.71%) |
Aug 02, 2012 | 23.78 | 24.77 | 23.78 | 24.65 | 84,160 | +0.76(+3.19%) |
Aug 01, 2012 | 24.61 | 25.06 | 23.85 | 23.89 | 88,200 | -0.58(-2.39%) |
Jul 31, 2012 | 24.53 | 24.77 | 24.46 | 24.47 | 57,818 | -0.16(-0.65%) |
Jul 30, 2012 | 25.10 | 25.10 | 24.58 | 24.63 | 34,557 | -0.27(-1.10%) |
Jul 27, 2012 | 24.51 | 25.00 | 24.19 | 24.91 | 52,391 | +0.47(+1.93%) |
Jul 26, 2012 | 24.96 | 24.96 | 24.11 | 24.44 | 41,272 | -0.05(-0.19%) |
Jul 25, 2012 | 24.76 | 24.81 | 24.30 | 24.48 | 59,428 | -0.06(-0.23%) |
Jul 24, 2012 | 25.60 | 25.65 | 24.31 | 24.54 | 93,337 | -1.06(-4.16%) |
Jul 23, 2012 | 25.44 | 25.81 | 25.27 | 25.60 | 52,065 | -0.24(-0.95%) |
Jul 20, 2012 | 26.69 | 26.94 | 25.22 | 25.85 | 109,789 | -1.15(-4.26%) |
Jul 19, 2012 | 27.31 | 27.38 | 26.90 | 27.00 | 33,229 | -0.31(-1.14%) |
Jul 18, 2012 | 27.36 | 27.99 | 27.07 | 27.31 | 51,704 | -0.18(-0.65%) |
Jul 17, 2012 | 27.56 | 27.70 | 26.98 | 27.49 | 55,875 | +0.02(+0.07%) |
Jul 16, 2012 | 28.09 | 28.28 | 27.42 | 27.47 | 36,170 | -0.76(-2.70%) |
Jul 13, 2012 | 27.69 | 28.37 | 27.69 | 28.23 | 32,249 | +0.56(+2.01%) |
Jul 12, 2012 | 26.97 | 27.89 | 26.72 | 27.68 | 41,557 | +0.56(+2.08%) |
Jul 11, 2012 | 26.78 | 27.31 | 26.39 | 27.11 | 85,450 | +0.26(+0.98%) |
Jul 10, 2012 | 27.56 | 27.56 | 26.68 | 26.85 | 24,702 | -0.43(-1.59%) |
Jul 09, 2012 | 26.84 | 27.55 | 26.55 | 27.28 | 37,256 | +0.36(+1.33%) |
Jul 06, 2012 | 27.53 | 27.55 | 26.55 | 26.92 | 43,597 | -0.88(-3.15%) |
Jul 05, 2012 | 27.67 | 28.01 | 27.57 | 27.80 | 32,653 | +0.02(+0.07%) |
Jul 03, 2012 | 27.28 | 27.91 | 27.28 | 27.78 | 39,537 | +0.35(+1.27%) |
Jul 02, 2012 | 26.97 | 27.44 | 26.66 | 27.43 | 36,089 | +0.48(+1.78%) |
Jun 29, 2012 | 26.45 | 27.18 | 26.27 | 26.95 | 66,593 | +0.95(+3.66%) |
Jun 28, 2012 | 25.53 | 26.02 | 25.30 | 26.00 | 60,124 | +0.25(+0.99%) |
Jun 27, 2012 | 25.04 | 25.75 | 24.99 | 25.75 | 42,341 | +0.72(+2.86%) |
Jun 26, 2012 | 24.88 | 25.26 | 24.64 | 25.03 | 33,442 | +0.25(+1.03%) |
Jun 25, 2012 | 24.72 | 24.93 | 24.43 | 24.78 | 35,506 | -0.35(-1.39%) |
Jun 22, 2012 | 24.09 | 25.41 | 23.92 | 25.12 | 162,060 | +1.21(+5.04%) |
Jun 21, 2012 | 24.33 | 24.39 | 23.68 | 23.92 | 94,340 | -0.39(-1.59%) |
Jun 20, 2012 | 24.80 | 24.86 | 24.23 | 24.30 | 73,554 | -0.50(-2.01%) |
Jun 19, 2012 | 24.60 | 25.12 | 24.29 | 24.80 | 171,921 | +0.25(+1.04%) |
Jun 18, 2012 | 24.64 | 24.83 | 24.50 | 24.55 | 65,590 | -0.24(-0.95%) |
Jun 15, 2012 | 24.36 | 24.95 | 24.22 | 24.79 | 73,483 | +0.50(+2.06%) |
Jun 14, 2012 | 24.15 | 24.55 | 24.01 | 24.29 | 71,951 | +0.15(+0.62%) |
Jun 13, 2012 | 24.38 | 24.62 | 24.05 | 24.14 | 39,434 | -0.30(-1.23%) |
Jun 12, 2012 | 24.38 | 24.48 | 24.07 | 24.44 | 50,078 | +0.24(+1.01%) |
Jun 11, 2012 | 25.80 | 25.80 | 24.18 | 24.19 | 83,578 | -1.45(-5.66%) |
Jun 08, 2012 | 25.19 | 25.81 | 24.84 | 25.64 | 60,295 | +0.31(+1.23%) |
Jun 07, 2012 | 25.88 | 25.88 | 25.22 | 25.33 | 56,371 | -0.32(-1.25%) |
Jun 06, 2012 | 24.97 | 25.66 | 24.97 | 25.65 | 43,579 | +0.85(+3.42%) |
Jun 05, 2012 | 24.23 | 24.93 | 24.23 | 24.80 | 57,655 | +0.49(+2.01%) |
Jun 04, 2012 | 23.87 | 24.55 | 23.87 | 24.31 | 82,175 | +0.50(+2.10%) |
Jun 01, 2012 | 24.67 | 24.68 | 23.64 | 23.82 | 100,427 | -1.27(-5.07%) |
May 31, 2012 | 25.23 | 25.34 | 24.67 | 25.09 | 79,738 | -0.14(-0.56%) |
May 30, 2012 | 25.38 | 25.57 | 25.19 | 25.23 | 57,557 | -0.45(-1.76%) |
May 29, 2012 | 25.75 | 25.87 | 25.31 | 25.68 | 51,660 | +0.12(+0.48%) |
May 25, 2012 | 25.39 | 25.73 | 25.27 | 25.56 | 35,942 | +0.18(+0.70%) |
May 24, 2012 | 25.52 | 25.59 | 24.81 | 25.38 | 55,205 | -0.19(-0.74%) |
May 23, 2012 | 25.25 | 25.60 | 24.88 | 25.57 | 56,530 | +0.06(+0.22%) |
May 22, 2012 | 25.82 | 25.99 | 25.35 | 25.51 | 85,250 | -0.33(-1.28%) |
May 21, 2012 | 25.64 | 26.02 | 25.43 | 25.84 | 83,600 | +0.28(+1.11%) |
May 18, 2012 | 25.14 | 25.67 | 24.90 | 25.56 | 93,826 | +0.37(+1.46%) |
May 17, 2012 | 25.10 | 25.43 | 24.53 | 25.19 | 117,121 | +0.06(+0.22%) |
May 16, 2012 | 25.22 | 25.44 | 25.08 | 25.13 | 54,948 | +0.03(+0.11%) |
May 15, 2012 | 25.34 | 25.57 | 25.03 | 25.11 | 61,050 | -0.30(-1.19%) |
May 14, 2012 | 25.98 | 25.98 | 25.31 | 25.41 | 58,732 | -0.79(-3.02%) |
May 11, 2012 | 25.88 | 26.42 | 25.84 | 26.20 | 64,901 | +0.11(+0.43%) |
May 10, 2012 | 26.29 | 26.48 | 25.64 | 26.08 | 92,690 | +0.04(+0.14%) |
May 09, 2012 | 25.75 | 26.40 | 25.75 | 26.05 | 74,671 | -0.05(-0.18%) |
May 08, 2012 | 26.10 | 26.30 | 25.51 | 26.09 | 100,213 | -0.26(-1.00%) |
May 07, 2012 | 27.63 | 27.79 | 25.91 | 26.36 | 123,955 | -1.40(-5.05%) |
May 04, 2012 | 27.87 | 28.21 | 27.69 | 27.76 | 54,641 | -0.31(-1.11%) |
May 03, 2012 | 28.20 | 28.47 | 27.78 | 28.07 | 96,023 | -0.17(-0.60%) |
May 02, 2012 | 27.72 | 28.70 | 27.69 | 28.24 | 69,638 | +0.28(+1.01%) |