Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.47 | 33.71 | 31.98 | 33.28 | 0 | +0.95(+2.95%) |
Jul 30, 2013 | 32.52 | 32.77 | 32.30 | 32.33 | 0 | -0.15(-0.46%) |
Jul 29, 2013 | 32.95 | 33.02 | 32.32 | 32.47 | 0 | -0.59(-1.80%) |
Jul 26, 2013 | 33.14 | 33.27 | 32.94 | 33.07 | 0 | -0.17(-0.53%) |
Jul 25, 2013 | 33.14 | 33.28 | 32.88 | 33.24 | 0 | +0.10(+0.32%) |
Jul 24, 2013 | 33.46 | 33.54 | 32.91 | 33.14 | 0 | -0.27(-0.81%) |
Jul 23, 2013 | 33.52 | 33.53 | 32.97 | 33.41 | 0 | +0.10(+0.29%) |
Jul 22, 2013 | 33.30 | 33.51 | 33.27 | 33.31 | 0 | +0.02(+0.05%) |
Jul 19, 2013 | 33.41 | 33.58 | 33.23 | 33.30 | 253,173 | -0.17(-0.52%) |
Jul 18, 2013 | 33.37 | 33.82 | 33.17 | 33.47 | 0 | +0.24(+0.74%) |
Jul 17, 2013 | 33.56 | 33.56 | 33.20 | 33.23 | 297,993 | -0.11(-0.34%) |
Jul 16, 2013 | 33.24 | 33.53 | 33.24 | 33.34 | 0 | -0.17(-0.50%) |
Jul 15, 2013 | 33.43 | 33.66 | 33.10 | 33.51 | 0 | -0.09(-0.26%) |
Jul 12, 2013 | 33.67 | 33.87 | 33.44 | 33.59 | 0 | -0.24(-0.70%) |
Jul 11, 2013 | 34.19 | 34.46 | 33.77 | 33.83 | 397,527 | -0.24(-0.69%) |
Jul 10, 2013 | 33.86 | 34.26 | 33.71 | 34.07 | 0 | +0.10(+0.28%) |
Jul 09, 2013 | 33.22 | 34.08 | 33.59 | 33.97 | 0 | +0.38(+1.12%) |
Jul 08, 2013 | 34.69 | 34.80 | 33.49 | 33.59 | 0 | -0.82(-2.39%) |
Jul 05, 2013 | 33.88 | 34.42 | 33.57 | 34.42 | 0 | +0.86(+2.55%) |
Jul 03, 2013 | 33.63 | 33.76 | 33.31 | 33.56 | 0 | -0.10(-0.29%) |
Jul 02, 2013 | 33.44 | 34.21 | 33.39 | 33.65 | 0 | +0.26(+0.79%) |
Jul 01, 2013 | 32.95 | 33.74 | 32.95 | 33.39 | 0 | +0.38(+1.14%) |
Jun 28, 2013 | 33.18 | 33.41 | 32.94 | 33.02 | 998,535 | +0.10(+0.32%) |
Jun 26, 2013 | 32.87 | 33.04 | 32.62 | 32.91 | 0 | +0.14(+0.43%) |
Jun 25, 2013 | 32.42 | 32.89 | 32.41 | 32.77 | 0 | +0.49(+1.52%) |
Jun 24, 2013 | 31.98 | 32.34 | 31.84 | 32.28 | 0 | -0.02(-0.05%) |
Jun 21, 2013 | 32.66 | 32.80 | 32.08 | 32.30 | 1,363,774 | -0.24(-0.73%) |
Jun 20, 2013 | 32.34 | 32.89 | 32.05 | 32.54 | 0 | -0.02(-0.05%) |
Jun 19, 2013 | 32.13 | 32.71 | 32.00 | 32.55 | 0 | +0.28(+0.87%) |
Jun 18, 2013 | 31.98 | 32.35 | 31.98 | 32.27 | 0 | +0.15(+0.46%) |
Jun 17, 2013 | 32.00 | 32.27 | 31.99 | 32.12 | 0 | +0.33(+1.05%) |
Jun 14, 2013 | 32.19 | 32.33 | 31.51 | 31.79 | 0 | -0.51(-1.57%) |
Jun 13, 2013 | 31.83 | 32.40 | 31.70 | 32.30 | 667,794 | +0.32(+1.01%) |
Jun 12, 2013 | 32.21 | 32.22 | 31.72 | 31.98 | 732,782 | -0.17(-0.53%) |
Jun 11, 2013 | 32.38 | 32.63 | 31.91 | 32.15 | 594,872 | -0.40(-1.22%) |
Jun 10, 2013 | 32.32 | 32.59 | 32.29 | 32.54 | 0 | +0.08(+0.24%) |
Jun 07, 2013 | 32.14 | 32.52 | 31.81 | 32.47 | 0 | +0.46(+1.45%) |
Jun 06, 2013 | 31.70 | 32.33 | 31.62 | 32.00 | 0 | +0.17(+0.52%) |
Jun 05, 2013 | 32.16 | 32.38 | 31.69 | 31.84 | 0 | -0.57(-1.75%) |
Jun 04, 2013 | 32.58 | 32.72 | 32.34 | 32.40 | 0 | -0.10(-0.30%) |
Jun 03, 2013 | 32.43 | 32.53 | 31.82 | 32.50 | 1,399,750 | +0.08(+0.24%) |
May 31, 2013 | 32.19 | 32.55 | 32.19 | 32.42 | 629,687 | +0.08(+0.24%) |
May 30, 2013 | 32.10 | 32.47 | 31.94 | 32.34 | 0 | +0.41(+1.29%) |
May 29, 2013 | 31.48 | 31.97 | 30.98 | 31.93 | 2,875,425 | -0.83(-2.54%) |
May 28, 2013 | 32.40 | 32.80 | 32.14 | 32.76 | 384,791 | +0.73(+2.27%) |
May 24, 2013 | 32.00 | 32.13 | 31.83 | 32.04 | 0 | -0.14(-0.43%) |
May 23, 2013 | 32.26 | 32.31 | 31.69 | 32.18 | 0 | -0.23(-0.70%) |
May 22, 2013 | 32.71 | 33.38 | 32.33 | 32.40 | 0 | -0.31(-0.94%) |
May 21, 2013 | 33.84 | 33.95 | 32.61 | 32.71 | 0 | -1.08(-3.21%) |
May 20, 2013 | 33.88 | 34.28 | 33.75 | 33.79 | 0 | -0.22(-0.64%) |
May 17, 2013 | 33.41 | 34.13 | 33.39 | 34.01 | 0 | +0.73(+2.21%) |
May 16, 2013 | 33.27 | 33.64 | 33.02 | 33.28 | 250,266 | +0.02(+0.05%) |
May 15, 2013 | 32.82 | 33.70 | 32.68 | 33.26 | 0 | +1.36(+4.25%) |
May 13, 2013 | 31.61 | 32.32 | 31.45 | 31.91 | 0 | +0.12(+0.39%) |
May 10, 2013 | 31.54 | 31.91 | 31.47 | 31.78 | 0 | +0.27(+0.86%) |
May 09, 2013 | 31.08 | 31.53 | 31.08 | 31.51 | 0 | +0.25(+0.81%) |
May 08, 2013 | 31.02 | 31.29 | 30.91 | 31.26 | 0 | +0.10(+0.31%) |
May 07, 2013 | 30.80 | 31.18 | 30.73 | 31.16 | 0 | +0.35(+1.13%) |
May 06, 2013 | 30.38 | 30.85 | 30.38 | 30.81 | 0 | +0.46(+1.53%) |
May 03, 2013 | 30.28 | 30.62 | 30.03 | 30.35 | 0 | +0.31(+1.05%) |
May 02, 2013 | 29.73 | 30.07 | 29.62 | 30.03 | 0 | +0.31(+1.03%) |
May 01, 2013 | 30.08 | 30.14 | 29.65 | 29.73 | 0 | -0.49(-1.62%) |
Apr 30, 2013 | 29.83 | 30.32 | 29.75 | 30.22 | 0 | +0.44(+1.47%) |
Apr 29, 2013 | 30.37 | 30.52 | 29.74 | 29.78 | 677,243 | -0.38(-1.28%) |
Apr 26, 2013 | 30.76 | 30.76 | 29.72 | 30.17 | 589,870 | -0.37(-1.20%) |
Apr 25, 2013 | 30.26 | 31.47 | 29.82 | 30.53 | 0 | +0.42(+1.39%) |
Apr 24, 2013 | 30.15 | 30.22 | 29.91 | 30.11 | 0 | +0.17(+0.55%) |
Apr 23, 2013 | 29.64 | 30.23 | 29.64 | 29.95 | 531,274 | +0.47(+1.60%) |
Apr 22, 2013 | 29.51 | 29.53 | 29.11 | 29.48 | 344,317 | +0.04(+0.12%) |
Apr 19, 2013 | 29.24 | 29.48 | 29.18 | 29.44 | 343,007 | +0.23(+0.78%) |
Apr 18, 2013 | 29.47 | 29.55 | 29.13 | 29.21 | 663,799 | -0.25(-0.86%) |
Apr 17, 2013 | 29.45 | 29.60 | 29.19 | 29.47 | 596,889 | -0.31(-1.03%) |
Apr 16, 2013 | 29.85 | 30.00 | 29.61 | 29.77 | 496,657 | +0.22(+0.74%) |
Apr 15, 2013 | 30.31 | 30.44 | 29.41 | 29.55 | 485,421 | -0.81(-2.68%) |
Apr 12, 2013 | 30.14 | 30.63 | 30.07 | 30.37 | 366,691 | +0.11(+0.35%) |
Apr 11, 2013 | 29.78 | 30.62 | 29.71 | 30.26 | 789,180 | +0.52(+1.76%) |
Apr 10, 2013 | 29.10 | 29.83 | 29.10 | 29.74 | 978,528 | +0.59(+2.04%) |
Apr 09, 2013 | 29.00 | 29.18 | 28.85 | 29.14 | 422,665 | +0.39(+1.37%) |
Apr 08, 2013 | 28.61 | 28.76 | 28.55 | 28.75 | 264,991 | +0.11(+0.37%) |
Apr 05, 2013 | 28.59 | 28.94 | 27.62 | 28.64 | 649,847 | -0.18(-0.64%) |
Apr 04, 2013 | 28.50 | 28.89 | 28.30 | 28.83 | 499,434 | +0.49(+1.73%) |
Apr 03, 2013 | 28.48 | 28.50 | 28.20 | 28.34 | 514,293 | -0.12(-0.43%) |
Apr 02, 2013 | 28.22 | 28.50 | 28.15 | 28.46 | 787,993 | +0.22(+0.77%) |
Apr 01, 2013 | 28.22 | 28.39 | 27.67 | 28.24 | 352,967 | +0.05(+0.19%) |
Mar 28, 2013 | 28.06 | 28.47 | 27.74 | 28.19 | 585,001 | +0.17(+0.62%) |
Mar 27, 2013 | 27.32 | 28.08 | 27.18 | 28.02 | 332,018 | +0.62(+2.27%) |
Mar 26, 2013 | 27.46 | 27.50 | 27.13 | 27.39 | 345,032 | -0.01(-0.03%) |
Mar 25, 2013 | 28.30 | 28.52 | 27.25 | 27.40 | 711,248 | -0.88(-3.12%) |
Mar 22, 2013 | 28.68 | 28.68 | 28.24 | 28.29 | 231,327 | -0.38(-1.31%) |
Mar 21, 2013 | 28.64 | 28.92 | 28.54 | 28.66 | 381,452 | -0.12(-0.43%) |
Mar 20, 2013 | 28.71 | 28.90 | 28.61 | 28.78 | 588,049 | +0.25(+0.89%) |
Mar 19, 2013 | 28.51 | 28.71 | 28.30 | 28.53 | 370,947 | +0.10(+0.34%) |
Mar 18, 2013 | 28.25 | 28.46 | 27.89 | 28.43 | 293,187 | -0.13(-0.46%) |
Mar 15, 2013 | 28.72 | 28.77 | 28.33 | 28.57 | 479,095 | -0.03(-0.09%) |
Mar 14, 2013 | 28.41 | 28.61 | 28.34 | 28.59 | 239,322 | +0.30(+1.05%) |
Mar 13, 2013 | 28.11 | 28.36 | 27.94 | 28.29 | 127,949 | +0.21(+0.75%) |
Mar 12, 2013 | 28.22 | 28.34 | 27.95 | 28.08 | 127,186 | -0.11(-0.37%) |
Mar 11, 2013 | 28.31 | 28.60 | 28.17 | 28.19 | 185,840 | -0.14(-0.49%) |
Mar 08, 2013 | 27.97 | 28.53 | 27.97 | 28.33 | 346,610 | +0.52(+1.85%) |
Mar 07, 2013 | 27.31 | 27.91 | 27.31 | 27.81 | 192,077 | +0.56(+2.05%) |
Mar 06, 2013 | 26.88 | 27.39 | 26.88 | 27.25 | 340,127 | +0.48(+1.80%) |
Mar 05, 2013 | 26.98 | 27.13 | 26.58 | 26.77 | 306,407 | -0.10(-0.39%) |
Mar 04, 2013 | 26.82 | 27.16 | 26.70 | 26.88 | 412,138 | -0.05(-0.19%) |
Mar 01, 2013 | 27.43 | 27.43 | 26.24 | 26.93 | 673,771 | -0.64(-2.32%) |
Feb 28, 2013 | 27.65 | 27.65 | 27.43 | 27.57 | 272,076 | +0.14(+0.51%) |
Feb 27, 2013 | 27.48 | 27.69 | 27.32 | 27.43 | 180,935 | -0.01(-0.03%) |
Feb 26, 2013 | 27.11 | 27.45 | 27.04 | 27.44 | 328,865 | -0.19(-0.70%) |
Feb 22, 2013 | 27.57 | 27.84 | 27.57 | 27.63 | 192,082 | +0.11(+0.41%) |
Feb 21, 2013 | 28.32 | 28.32 | 27.43 | 27.52 | 239,030 | -0.90(-3.17%) |
Feb 20, 2013 | 28.65 | 28.65 | 28.41 | 28.42 | 120,019 | -0.25(-0.88%) |
Feb 19, 2013 | 28.39 | 28.70 | 28.06 | 28.67 | 303,632 | +0.11(+0.37%) |
Feb 15, 2013 | 28.68 | 28.78 | 28.50 | 28.57 | 180,881 | +0.04(+0.15%) |
Feb 14, 2013 | 28.51 | 28.76 | 28.46 | 28.52 | 290,236 | -0.13(-0.46%) |
Feb 13, 2013 | 28.71 | 28.88 | 28.56 | 28.65 | 198,922 | +0.03(+0.09%) |
Feb 12, 2013 | 28.61 | 28.85 | 28.53 | 28.63 | 283,579 | -0.02(-0.06%) |
Feb 11, 2013 | 28.75 | 28.99 | 28.57 | 28.64 | 472,452 | -0.05(-0.18%) |
Feb 08, 2013 | 28.49 | 28.77 | 27.95 | 28.70 | 804,249 | -0.37(-1.26%) |
Feb 07, 2013 | 28.80 | 29.37 | 28.80 | 29.06 | 477,300 | -0.05(-0.18%) |
Feb 06, 2013 | 28.95 | 29.24 | 28.29 | 29.12 | 833,767 | +0.23(+0.79%) |
Feb 04, 2013 | 29.13 | 29.13 | 28.34 | 28.89 | 301,357 | -0.44(-1.50%) |
Feb 01, 2013 | 29.23 | 29.48 | 29.12 | 29.33 | 236,932 | +0.21(+0.72%) |
Jan 31, 2013 | 29.33 | 29.35 | 29.02 | 29.12 | 319,131 | -0.17(-0.60%) |
Jan 30, 2013 | 29.24 | 29.78 | 29.12 | 29.29 | 1,080,626 | -0.10(-0.33%) |
Jan 29, 2013 | 27.74 | 29.78 | 27.59 | 29.39 | 2,051,182 | +1.56(+5.59%) |
Jan 28, 2013 | 26.84 | 27.98 | 26.76 | 27.83 | 657,844 | +0.99(+3.68%) |
Jan 25, 2013 | 26.10 | 26.95 | 25.97 | 26.84 | 599,339 | +0.73(+2.81%) |
Jan 24, 2013 | 25.92 | 26.20 | 25.55 | 26.11 | 273,563 | +0.09(+0.34%) |
Jan 23, 2013 | 25.96 | 26.09 | 25.92 | 26.02 | 271,765 | +0.09(+0.34%) |
Jan 22, 2013 | 25.76 | 26.01 | 25.71 | 25.93 | 261,148 | +0.10(+0.37%) |
Jan 18, 2013 | 26.06 | 26.13 | 25.79 | 25.84 | 226,949 | -0.21(-0.81%) |
Jan 17, 2013 | 25.84 | 26.12 | 25.62 | 26.05 | 203,031 | +0.31(+1.22%) |
Jan 16, 2013 | 25.78 | 25.99 | 25.62 | 25.73 | 542,539 | -0.19(-0.74%) |
Jan 15, 2013 | 25.87 | 25.97 | 25.72 | 25.93 | 489,254 | +0.05(+0.20%) |
Jan 14, 2013 | 26.19 | 26.27 | 25.85 | 25.87 | 339,927 | -0.39(-1.50%) |
Jan 11, 2013 | 26.41 | 26.41 | 26.00 | 26.27 | 442,237 | -0.17(-0.63%) |
Jan 10, 2013 | 26.29 | 26.66 | 26.22 | 26.43 | 649,684 | +0.17(+0.67%) |
Jan 09, 2013 | 26.04 | 26.41 | 25.88 | 26.26 | 480,899 | +0.37(+1.42%) |
Jan 08, 2013 | 25.89 | 25.95 | 25.79 | 25.89 | 339,402 | -0.05(-0.20%) |
Jan 07, 2013 | 25.88 | 26.07 | 25.76 | 25.94 | 391,559 | +0.17(+0.68%) |
Jan 04, 2013 | 25.75 | 25.98 | 25.42 | 25.77 | 448,044 | +0.15(+0.58%) |
Jan 03, 2013 | 25.36 | 25.74 | 25.23 | 25.62 | 492,813 | +0.35(+1.38%) |
Jan 02, 2013 | 24.85 | 25.35 | 24.56 | 25.27 | 959,123 | +0.71(+2.88%) |
Dec 31, 2012 | 24.57 | 24.89 | 24.47 | 24.56 | 416,645 | -0.03(-0.11%) |
Dec 28, 2012 | 24.61 | 24.78 | 24.49 | 24.59 | 298,570 | -0.16(-0.64%) |
Dec 27, 2012 | 24.50 | 24.79 | 24.40 | 24.74 | 272,696 | +0.31(+1.29%) |
Dec 26, 2012 | 24.50 | 24.66 | 24.42 | 24.43 | 119,791 | -0.02(-0.07%) |
Dec 24, 2012 | 24.49 | 24.86 | 24.27 | 24.45 | 88,806 | -0.25(-1.03%) |
Dec 21, 2012 | 24.34 | 24.72 | 24.34 | 24.70 | 347,668 | +0.08(+0.32%) |
Dec 20, 2012 | 24.62 | 24.82 | 24.55 | 24.62 | 265,920 | +0.07(+0.28%) |
Dec 19, 2012 | 24.60 | 24.60 | 24.48 | 24.55 | 434,300 | -0.02(-0.07%) |
Dec 18, 2012 | 24.57 | 24.67 | 24.46 | 24.57 | 494,798 | +0.08(+0.32%) |
Dec 17, 2012 | 24.46 | 24.54 | 24.42 | 24.49 | 284,606 | +0.05(+0.21%) |
Dec 14, 2012 | 24.52 | 24.59 | 24.30 | 24.44 | 416,977 | -0.04(-0.18%) |
Dec 13, 2012 | 24.42 | 24.59 | 24.40 | 24.48 | 526,526 | +0.04(+0.14%) |
Dec 12, 2012 | 24.53 | 24.60 | 24.30 | 24.45 | 559,191 | +0.01(+0.04%) |
Dec 11, 2012 | 24.49 | 24.57 | 24.35 | 24.44 | 337,142 | +0.07(+0.29%) |
Dec 10, 2012 | 24.63 | 24.69 | 24.34 | 24.37 | 432,099 | -0.24(-0.96%) |
Dec 07, 2012 | 24.67 | 24.68 | 24.47 | 24.60 | 382,812 | +0.00(+0.00%) |
Dec 06, 2012 | 24.54 | 24.92 | 24.47 | 24.60 | 530,355 | +0.07(+0.28%) |
Dec 05, 2012 | 24.40 | 24.55 | 24.17 | 24.54 | 692,328 | +0.10(+0.43%) |
Dec 04, 2012 | 24.54 | 24.57 | 24.32 | 24.43 | 476,742 | -0.06(-0.25%) |
Nov 30, 2012 | 24.10 | 24.59 | 24.04 | 24.49 | 716,973 | +0.44(+1.82%) |
Nov 29, 2012 | 23.67 | 24.24 | 23.47 | 24.05 | 386,619 | +0.48(+2.04%) |
Nov 28, 2012 | 23.52 | 23.78 | 23.34 | 23.57 | 404,526 | -0.18(-0.77%) |
Nov 27, 2012 | 23.51 | 23.86 | 23.51 | 23.76 | 302,195 | +0.23(+0.97%) |
Nov 26, 2012 | 23.56 | 23.66 | 23.48 | 23.53 | 370,459 | -0.09(-0.37%) |
Nov 23, 2012 | 22.87 | 23.91 | 22.87 | 23.62 | 522,994 | +0.76(+3.33%) |
Nov 21, 2012 | 22.78 | 23.02 | 22.66 | 22.86 | 252,066 | -0.01(-0.05%) |
Nov 20, 2012 | 22.71 | 23.11 | 22.37 | 22.87 | 336,828 | +0.10(+0.43%) |
Nov 19, 2012 | 22.61 | 23.22 | 22.39 | 22.77 | 524,533 | +0.26(+1.16%) |
Nov 16, 2012 | 22.02 | 22.60 | 21.89 | 22.51 | 1,066,329 | +0.45(+2.02%) |
Nov 15, 2012 | 22.80 | 23.01 | 21.96 | 22.06 | 1,112,407 | -0.69(-3.04%) |
Nov 14, 2012 | 23.20 | 23.53 | 22.73 | 22.75 | 571,469 | -0.26(-1.13%) |
Nov 13, 2012 | 23.02 | 23.85 | 20.26 | 23.01 | 2,967,273 | -1.57(-6.38%) |
Nov 12, 2012 | 24.57 | 24.76 | 24.49 | 24.58 | 127,945 | +0.10(+0.39%) |
Nov 09, 2012 | 24.44 | 24.71 | 24.40 | 24.48 | 136,529 | -0.01(-0.04%) |
Nov 08, 2012 | 24.70 | 24.93 | 24.49 | 24.49 | 116,717 | -0.21(-0.85%) |
Nov 07, 2012 | 25.29 | 25.58 | 24.67 | 24.70 | 268,185 | -0.92(-3.58%) |
Nov 06, 2012 | 25.29 | 25.69 | 25.22 | 25.62 | 231,295 | +0.19(+0.76%) |
Nov 05, 2012 | 25.48 | 25.58 | 25.19 | 25.43 | 226,918 | -0.10(-0.38%) |
Nov 02, 2012 | 25.71 | 25.91 | 25.37 | 25.52 | 224,713 | -0.17(-0.68%) |
Nov 01, 2012 | 25.95 | 26.01 | 25.30 | 25.70 | 601,242 | +0.17(+0.65%) |
Oct 31, 2012 | 25.36 | 25.88 | 25.18 | 25.53 | 355,447 | +0.26(+1.04%) |
Oct 26, 2012 | 24.88 | 25.27 | 25.27 | 25.27 | 221,300 | +0.43(+1.72%) |
Oct 25, 2012 | 24.43 | 24.88 | 24.42 | 24.84 | 244,242 | +0.59(+2.42%) |
Oct 24, 2012 | 23.81 | 24.33 | 23.81 | 24.26 | 244,400 | +0.43(+1.80%) |
Oct 23, 2012 | 23.71 | 24.11 | 23.49 | 23.83 | 660,175 | -0.29(-1.21%) |
Oct 19, 2012 | 24.60 | 24.67 | 24.07 | 24.12 | 411,409 | -0.49(-1.98%) |
Oct 18, 2012 | 24.83 | 24.91 | 24.50 | 24.60 | 277,213 | -0.23(-0.92%) |
Oct 17, 2012 | 24.98 | 25.06 | 24.61 | 24.83 | 304,992 | -0.12(-0.49%) |
Oct 16, 2012 | 24.88 | 24.99 | 24.70 | 24.95 | 227,883 | +0.19(+0.78%) |
Oct 15, 2012 | 24.87 | 25.01 | 24.67 | 24.76 | 217,594 | -0.10(-0.39%) |
Oct 12, 2012 | 25.39 | 25.51 | 24.82 | 24.86 | 198,965 | -0.46(-1.80%) |
Oct 11, 2012 | 25.16 | 25.49 | 25.15 | 25.31 | 182,184 | +0.22(+0.87%) |
Oct 10, 2012 | 25.69 | 25.81 | 25.05 | 25.09 | 308,535 | -0.52(-2.05%) |
Oct 09, 2012 | 26.07 | 26.12 | 25.58 | 25.62 | 299,501 | -0.33(-1.28%) |
Oct 08, 2012 | 25.90 | 26.10 | 25.84 | 25.95 | 133,686 | +0.02(+0.07%) |
Oct 05, 2012 | 25.84 | 26.08 | 25.72 | 25.93 | 206,481 | +0.11(+0.44%) |
Oct 04, 2012 | 25.53 | 25.86 | 25.45 | 25.82 | 221,147 | +0.30(+1.16%) |
Oct 03, 2012 | 25.12 | 25.55 | 24.84 | 25.52 | 287,102 | +0.55(+2.21%) |
Oct 02, 2012 | 25.09 | 25.32 | 24.92 | 24.97 | 173,257 | -0.14(-0.56%) |
Oct 01, 2012 | 25.02 | 25.26 | 24.73 | 25.11 | 193,483 | +0.16(+0.63%) |
Sep 28, 2012 | 24.77 | 24.99 | 24.49 | 24.95 | 336,173 | +0.07(+0.28%) |
Sep 27, 2012 | 24.82 | 24.95 | 24.72 | 24.88 | 211,712 | +0.17(+0.67%) |
Sep 26, 2012 | 24.48 | 24.77 | 24.44 | 24.72 | 275,785 | +0.28(+1.14%) |
Sep 25, 2012 | 25.08 | 25.24 | 24.31 | 24.44 | 636,354 | -0.58(-2.31%) |
Sep 24, 2012 | 25.20 | 25.49 | 25.01 | 25.02 | 190,693 | -0.45(-1.79%) |
Sep 21, 2012 | 25.62 | 25.86 | 25.27 | 25.47 | 853,327 | -0.14(-0.55%) |
Sep 20, 2012 | 26.15 | 26.33 | 25.59 | 25.61 | 256,219 | -0.57(-2.17%) |
Sep 19, 2012 | 26.07 | 26.37 | 26.04 | 26.18 | 242,716 | +0.10(+0.40%) |
Sep 18, 2012 | 26.09 | 26.31 | 26.00 | 26.07 | 183,259 | -0.17(-0.67%) |
Sep 17, 2012 | 26.23 | 26.74 | 26.20 | 26.25 | 297,029 | -0.11(-0.43%) |
Sep 14, 2012 | 24.41 | 26.42 | 24.05 | 26.36 | 808,157 | +0.14(+0.53%) |
Sep 13, 2012 | 26.07 | 26.36 | 25.60 | 26.22 | 226,183 | +0.18(+0.71%) |
Sep 12, 2012 | 25.92 | 26.08 | 25.02 | 26.04 | 204,058 | +0.28(+1.09%) |
Sep 11, 2012 | 25.71 | 25.86 | 25.44 | 25.76 | 183,593 | +0.10(+0.41%) |
Sep 10, 2012 | 25.90 | 26.02 | 25.65 | 25.65 | 179,218 | -0.20(-0.78%) |
Sep 07, 2012 | 25.59 | 25.93 | 25.43 | 25.86 | 203,707 | +0.47(+1.86%) |
Sep 06, 2012 | 25.20 | 25.67 | 24.93 | 25.38 | 284,918 | +0.18(+0.73%) |
Sep 05, 2012 | 25.23 | 25.23 | 24.82 | 25.20 | 183,343 | +0.04(+0.14%) |
Sep 04, 2012 | 25.13 | 25.37 | 24.51 | 25.16 | 250,808 | +0.10(+0.38%) |
Aug 31, 2012 | 25.16 | 25.56 | 24.87 | 25.07 | 441,680 | +0.08(+0.31%) |
Aug 30, 2012 | 24.95 | 25.09 | 24.67 | 24.99 | 415,880 | +0.01(+0.04%) |
Aug 29, 2012 | 24.75 | 25.09 | 24.65 | 24.98 | 403,045 | +0.23(+0.92%) |
Aug 27, 2012 | 25.13 | 25.13 | 24.43 | 24.75 | 364,380 | -0.18(-0.74%) |
Aug 24, 2012 | 24.60 | 25.17 | 24.55 | 24.94 | 288,704 | +0.37(+1.49%) |
Aug 23, 2012 | 24.73 | 24.78 | 24.27 | 24.57 | 538,856 | -0.13(-0.53%) |
Aug 22, 2012 | 24.74 | 25.23 | 24.56 | 24.70 | 381,813 | -0.01(-0.04%) |
Aug 21, 2012 | 24.89 | 25.34 | 24.67 | 24.71 | 345,481 | -0.07(-0.28%) |
Aug 20, 2012 | 25.24 | 25.25 | 24.67 | 24.78 | 401,446 | -0.36(-1.43%) |
Aug 17, 2012 | 24.54 | 25.30 | 24.43 | 25.14 | 652,886 | +0.22(+0.88%) |
Aug 16, 2012 | 25.39 | 25.54 | 24.85 | 24.92 | 697,648 | -0.39(-1.55%) |
Aug 15, 2012 | 25.25 | 25.55 | 25.18 | 25.31 | 416,835 | +0.10(+0.42%) |
Aug 14, 2012 | 25.37 | 25.56 | 24.79 | 25.21 | 481,153 | +0.04(+0.17%) |
Aug 13, 2012 | 25.16 | 25.29 | 24.86 | 25.16 | 534,671 | -0.02(-0.07%) |
Aug 10, 2012 | 25.16 | 25.43 | 24.64 | 25.18 | 719,529 | +0.10(+0.38%) |
Aug 09, 2012 | 24.81 | 25.26 | 24.80 | 25.09 | 432,894 | +0.23(+0.91%) |
Aug 08, 2012 | 24.81 | 25.23 | 24.70 | 24.86 | 541,650 | +0.00(+0.00%) |
Aug 07, 2012 | 24.46 | 25.05 | 24.46 | 24.86 | 643,937 | +0.41(+1.68%) |
Aug 06, 2012 | 24.26 | 24.68 | 24.03 | 24.45 | 397,472 | +0.16(+0.65%) |
Aug 03, 2012 | 23.43 | 24.40 | 23.33 | 24.29 | 1,126,124 | +0.30(+1.24%) |
Aug 02, 2012 | 24.12 | 24.34 | 23.58 | 23.99 | 867,297 | -0.32(-1.33%) |