Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.05 | 28.16 | 27.31 | 27.38 | 1,294,387 | -0.60(-2.14%) |
Aug 29, 2013 | 27.46 | 27.99 | 27.38 | 27.98 | 872,501 | +0.33(+1.18%) |
Aug 28, 2013 | 27.74 | 27.89 | 27.58 | 27.66 | 938,682 | -0.11(-0.39%) |
Aug 27, 2013 | 27.79 | 27.98 | 27.54 | 27.76 | 913,052 | -0.18(-0.64%) |
Aug 26, 2013 | 27.88 | 28.07 | 27.78 | 27.94 | 671,443 | +0.04(+0.14%) |
Aug 23, 2013 | 27.70 | 27.93 | 27.49 | 27.90 | 872,091 | +0.26(+0.93%) |
Aug 22, 2013 | 27.49 | 27.67 | 27.36 | 27.65 | 1,098,174 | +0.21(+0.78%) |
Aug 21, 2013 | 27.47 | 27.81 | 27.16 | 27.43 | 1,266,832 | -0.22(-0.79%) |
Aug 20, 2013 | 27.14 | 27.86 | 27.03 | 27.65 | 1,328,926 | +0.55(+2.01%) |
Aug 19, 2013 | 27.25 | 27.32 | 27.10 | 27.10 | 797,850 | -0.15(-0.55%) |
Aug 16, 2013 | 27.35 | 27.53 | 27.12 | 27.25 | 810,659 | -0.19(-0.69%) |
Aug 15, 2013 | 27.96 | 27.96 | 27.32 | 27.44 | 1,562,090 | -0.64(-2.29%) |
Aug 14, 2013 | 28.05 | 28.22 | 27.95 | 28.09 | 810,822 | +0.10(+0.35%) |
Aug 13, 2013 | 28.60 | 28.60 | 27.93 | 27.99 | 906,923 | -0.59(-2.06%) |
Aug 12, 2013 | 28.73 | 28.83 | 28.48 | 28.58 | 860,195 | -0.26(-0.91%) |
Aug 09, 2013 | 28.53 | 28.99 | 28.49 | 28.84 | 566,891 | +0.28(+0.97%) |
Aug 08, 2013 | 28.74 | 28.74 | 28.48 | 28.56 | 882,483 | -0.09(-0.33%) |
Aug 07, 2013 | 28.76 | 28.95 | 28.54 | 28.66 | 676,944 | -0.23(-0.81%) |
Aug 06, 2013 | 28.83 | 29.16 | 28.75 | 28.89 | 792,882 | -0.13(-0.46%) |
Aug 05, 2013 | 29.12 | 29.18 | 28.94 | 29.02 | 695,213 | -0.11(-0.37%) |
Aug 02, 2013 | 29.46 | 29.56 | 29.10 | 29.13 | 1,148,154 | -0.34(-1.14%) |
Aug 01, 2013 | 29.18 | 29.68 | 29.13 | 29.47 | 1,948,307 | +0.50(+1.73%) |
Jul 31, 2013 | 29.31 | 29.37 | 28.66 | 28.97 | 1,266,779 | -0.20(-0.70%) |
Jul 30, 2013 | 29.28 | 29.48 | 29.09 | 29.17 | 1,109,167 | -0.04(-0.14%) |
Jul 29, 2013 | 29.19 | 29.38 | 29.13 | 29.21 | 724,517 | -0.05(-0.17%) |
Jul 26, 2013 | 28.82 | 29.31 | 28.80 | 29.26 | 866,509 | +0.36(+1.25%) |
Jul 25, 2013 | 28.68 | 28.92 | 28.45 | 28.90 | 591,995 | +0.29(+1.02%) |
Jul 24, 2013 | 29.16 | 29.16 | 28.41 | 28.61 | 1,073,010 | -0.52(-1.77%) |
Jul 23, 2013 | 29.00 | 29.12 | 28.75 | 29.12 | 859,676 | +0.17(+0.60%) |
Jul 22, 2013 | 28.85 | 29.00 | 28.79 | 28.95 | 516,542 | +0.06(+0.22%) |
Jul 19, 2013 | 28.84 | 28.93 | 28.62 | 28.88 | 457,236 | +0.03(+0.12%) |
Jul 18, 2013 | 28.50 | 28.86 | 28.47 | 28.85 | 699,801 | +0.41(+1.43%) |
Jul 17, 2013 | 28.26 | 28.64 | 28.25 | 28.44 | 823,164 | +0.28(+0.99%) |
Jul 16, 2013 | 28.12 | 28.33 | 28.07 | 28.17 | 617,517 | -0.00(-0.02%) |
Jul 15, 2013 | 28.09 | 28.29 | 28.03 | 28.17 | 586,211 | -0.01(-0.04%) |
Jul 12, 2013 | 28.22 | 28.31 | 28.07 | 28.18 | 954,482 | -0.16(-0.58%) |
Jul 11, 2013 | 28.05 | 28.40 | 27.92 | 28.34 | 1,435,289 | +0.64(+2.33%) |
Jul 10, 2013 | 27.62 | 27.78 | 27.46 | 27.70 | 1,068,172 | +0.05(+0.20%) |
Jul 09, 2013 | 27.24 | 27.66 | 27.20 | 27.65 | 1,068,971 | +0.44(+1.62%) |
Jul 08, 2013 | 27.31 | 27.48 | 27.09 | 27.20 | 872,840 | -0.03(-0.13%) |
Jul 05, 2013 | 27.51 | 27.51 | 26.69 | 27.24 | 790,677 | -0.06(-0.22%) |
Jul 03, 2013 | 27.36 | 27.42 | 27.00 | 27.30 | 942,868 | -0.05(-0.18%) |
Jul 02, 2013 | 27.07 | 27.71 | 27.01 | 27.35 | 1,018,196 | +0.26(+0.97%) |
Jul 01, 2013 | 27.64 | 27.88 | 27.06 | 27.08 | 1,429,925 | -0.37(-1.35%) |
Jun 28, 2013 | 27.46 | 27.80 | 27.19 | 27.46 | 2,517,309 | -0.00(-0.02%) |
Jun 27, 2013 | 26.85 | 27.50 | 26.81 | 27.46 | 1,547,928 | +0.81(+3.05%) |
Jun 26, 2013 | 26.68 | 26.84 | 26.51 | 26.65 | 1,202,421 | +0.21(+0.81%) |
Jun 25, 2013 | 26.04 | 26.57 | 25.70 | 26.44 | 2,617,402 | +0.61(+2.36%) |
Jun 24, 2013 | 25.56 | 26.29 | 25.30 | 25.83 | 1,694,628 | -0.12(-0.48%) |
Jun 21, 2013 | 25.92 | 26.21 | 25.61 | 25.95 | 2,453,744 | +0.13(+0.50%) |
Jun 20, 2013 | 25.85 | 26.05 | 25.38 | 25.82 | 2,905,354 | -0.27(-1.03%) |
Jun 19, 2013 | 27.02 | 27.06 | 25.92 | 26.09 | 1,608,328 | -0.94(-3.48%) |
Jun 18, 2013 | 26.57 | 27.13 | 26.42 | 27.03 | 2,373,308 | +0.53(+1.98%) |
Jun 17, 2013 | 26.75 | 26.97 | 26.26 | 26.50 | 2,029,792 | -0.11(-0.41%) |
Jun 14, 2013 | 26.63 | 27.13 | 26.59 | 26.61 | 1,367,734 | -0.11(-0.43%) |
Jun 13, 2013 | 25.80 | 26.80 | 25.66 | 26.73 | 1,895,037 | +0.92(+3.55%) |
Jun 12, 2013 | 26.76 | 26.76 | 25.78 | 25.81 | 1,922,693 | -0.70(-2.64%) |
Jun 11, 2013 | 26.53 | 26.69 | 26.31 | 26.51 | 1,372,974 | -0.24(-0.88%) |
Jun 10, 2013 | 27.04 | 27.09 | 26.56 | 26.75 | 1,530,807 | -0.19(-0.71%) |
Jun 07, 2013 | 26.85 | 27.27 | 26.70 | 26.94 | 1,610,479 | -0.15(-0.54%) |
Jun 06, 2013 | 26.70 | 27.09 | 26.54 | 27.09 | 1,799,271 | +0.41(+1.55%) |
Jun 05, 2013 | 26.84 | 26.97 | 26.48 | 26.67 | 1,448,757 | -0.18(-0.68%) |
Jun 04, 2013 | 27.40 | 27.49 | 26.84 | 26.85 | 1,548,181 | -0.48(-1.76%) |
Jun 03, 2013 | 27.28 | 27.54 | 27.05 | 27.34 | 1,759,531 | +0.10(+0.36%) |
May 31, 2013 | 27.23 | 27.53 | 27.10 | 27.24 | 1,685,507 | -0.06(-0.22%) |
May 30, 2013 | 27.73 | 27.82 | 27.17 | 27.30 | 2,122,484 | -0.39(-1.42%) |
May 29, 2013 | 28.16 | 28.21 | 27.38 | 27.69 | 2,267,575 | -0.61(-2.17%) |
May 28, 2013 | 28.83 | 29.05 | 28.24 | 28.30 | 1,039,104 | -0.29(-1.00%) |
May 24, 2013 | 28.59 | 28.66 | 28.32 | 28.59 | 749,959 | -0.07(-0.26%) |
May 23, 2013 | 28.30 | 28.71 | 27.96 | 28.66 | 1,888,305 | +0.06(+0.21%) |
May 22, 2013 | 29.40 | 29.55 | 28.47 | 28.60 | 1,572,902 | -0.78(-2.64%) |
May 21, 2013 | 29.59 | 29.60 | 29.38 | 29.38 | 931,258 | -0.12(-0.40%) |
May 20, 2013 | 29.65 | 29.80 | 29.46 | 29.50 | 924,658 | -0.15(-0.51%) |
May 17, 2013 | 29.50 | 29.65 | 29.45 | 29.65 | 967,169 | +0.19(+0.65%) |
May 16, 2013 | 29.58 | 29.73 | 29.36 | 29.46 | 870,732 | -0.10(-0.35%) |
May 15, 2013 | 29.46 | 29.62 | 29.34 | 29.56 | 1,624,373 | +0.33(+1.13%) |
May 13, 2013 | 28.96 | 29.23 | 28.88 | 29.23 | 901,747 | +0.23(+0.78%) |
May 10, 2013 | 29.18 | 29.23 | 28.93 | 29.01 | 780,473 | -0.19(-0.64%) |
May 09, 2013 | 29.38 | 29.54 | 29.15 | 29.19 | 764,384 | -0.25(-0.85%) |
May 08, 2013 | 29.50 | 29.65 | 29.28 | 29.45 | 1,180,450 | -0.05(-0.18%) |
May 07, 2013 | 29.29 | 29.54 | 29.20 | 29.50 | 931,380 | +0.27(+0.93%) |
May 06, 2013 | 29.01 | 29.26 | 28.93 | 29.23 | 752,988 | +0.24(+0.83%) |
May 03, 2013 | 29.05 | 29.11 | 28.94 | 28.99 | 989,738 | +0.04(+0.15%) |
May 02, 2013 | 28.83 | 29.17 | 28.80 | 28.94 | 1,269,356 | +0.17(+0.58%) |
May 01, 2013 | 29.16 | 29.22 | 28.72 | 28.78 | 1,513,179 | -0.44(-1.50%) |
Apr 30, 2013 | 28.77 | 29.21 | 28.65 | 29.21 | 1,520,653 | +0.40(+1.38%) |
Apr 29, 2013 | 28.93 | 28.93 | 28.74 | 28.82 | 915,700 | +0.03(+0.10%) |
Apr 26, 2013 | 29.06 | 28.98 | 28.76 | 28.79 | 1,029,545 | -0.19(-0.66%) |
Apr 25, 2013 | 29.25 | 29.36 | 28.69 | 28.98 | 1,764,244 | -0.15(-0.52%) |
Apr 24, 2013 | 29.21 | 29.48 | 29.06 | 29.13 | 1,063,260 | +0.07(+0.24%) |
Apr 23, 2013 | 29.06 | 29.16 | 28.87 | 29.06 | 1,065,446 | +0.19(+0.65%) |
Apr 22, 2013 | 28.54 | 28.94 | 28.41 | 28.87 | 925,349 | +0.38(+1.35%) |
Apr 19, 2013 | 28.21 | 28.54 | 27.97 | 28.49 | 1,080,398 | +0.37(+1.31%) |
Apr 18, 2013 | 28.11 | 28.27 | 27.97 | 28.12 | 1,352,411 | +0.09(+0.33%) |
Apr 17, 2013 | 28.49 | 28.49 | 27.80 | 28.03 | 1,635,106 | -0.55(-1.93%) |
Apr 16, 2013 | 28.26 | 28.70 | 28.18 | 28.58 | 1,608,494 | +0.46(+1.64%) |
Apr 15, 2013 | 28.91 | 28.99 | 28.07 | 28.12 | 1,691,331 | -0.89(-3.05%) |
Apr 12, 2013 | 28.97 | 29.03 | 28.82 | 29.00 | 921,440 | +0.00(+0.02%) |
Apr 11, 2013 | 29.07 | 29.17 | 28.97 | 29.00 | 1,183,796 | -0.01(-0.05%) |
Apr 10, 2013 | 28.80 | 29.03 | 28.66 | 29.01 | 1,180,249 | +0.30(+1.06%) |
Apr 09, 2013 | 28.87 | 28.90 | 28.58 | 28.71 | 808,366 | -0.11(-0.38%) |
Apr 08, 2013 | 28.67 | 28.94 | 28.52 | 28.82 | 1,116,228 | +0.29(+1.00%) |
Apr 05, 2013 | 28.38 | 28.60 | 28.34 | 28.53 | 1,449,402 | -0.20(-0.70%) |
Apr 04, 2013 | 28.77 | 28.89 | 28.60 | 28.73 | 1,392,707 | +0.05(+0.17%) |
Apr 03, 2013 | 29.21 | 29.25 | 28.44 | 28.68 | 1,668,634 | -0.48(-1.65%) |
Apr 02, 2013 | 29.20 | 29.49 | 29.07 | 29.16 | 2,035,150 | +0.06(+0.22%) |
Apr 01, 2013 | 29.21 | 29.33 | 28.93 | 29.10 | 1,258,932 | -0.24(-0.80%) |
Mar 28, 2013 | 29.02 | 29.36 | 28.92 | 29.34 | 1,065,436 | +0.32(+1.10%) |
Mar 27, 2013 | 28.55 | 29.02 | 28.55 | 29.02 | 1,103,935 | +0.35(+1.24%) |
Mar 26, 2013 | 28.68 | 29.00 | 28.62 | 28.66 | 1,619,369 | +0.04(+0.15%) |
Mar 25, 2013 | 28.72 | 28.92 | 28.57 | 28.62 | 1,142,439 | -0.05(-0.17%) |
Mar 22, 2013 | 28.37 | 28.71 | 28.37 | 28.67 | 1,288,406 | +0.34(+1.22%) |
Mar 21, 2013 | 28.38 | 28.62 | 28.29 | 28.32 | 1,458,158 | -0.12(-0.43%) |
Mar 20, 2013 | 28.27 | 28.48 | 28.21 | 28.45 | 1,335,952 | +0.32(+1.14%) |
Mar 19, 2013 | 28.24 | 28.36 | 27.99 | 28.13 | 2,133,565 | -0.01(-0.05%) |
Mar 18, 2013 | 28.09 | 28.35 | 28.06 | 28.14 | 2,344,735 | -0.06(-0.21%) |
Mar 15, 2013 | 28.38 | 28.42 | 28.05 | 28.20 | 4,868,413 | -0.22(-0.76%) |
Mar 14, 2013 | 28.42 | 28.59 | 28.36 | 28.42 | 1,744,342 | +0.06(+0.21%) |
Mar 13, 2013 | 28.23 | 28.40 | 28.14 | 28.36 | 1,626,919 | +0.11(+0.40%) |
Mar 12, 2013 | 28.31 | 28.46 | 28.20 | 28.25 | 1,392,571 | -0.11(-0.40%) |
Mar 11, 2013 | 28.20 | 28.36 | 28.10 | 28.36 | 1,805,848 | +0.24(+0.85%) |
Mar 08, 2013 | 28.11 | 28.24 | 27.96 | 28.12 | 1,334,646 | +0.08(+0.30%) |
Mar 07, 2013 | 28.02 | 28.11 | 27.91 | 28.04 | 1,613,460 | +0.04(+0.14%) |
Mar 06, 2013 | 28.21 | 28.22 | 27.76 | 28.00 | 1,412,741 | -0.12(-0.42%) |
Mar 05, 2013 | 27.73 | 28.13 | 27.73 | 28.11 | 1,598,249 | +0.46(+1.66%) |
Mar 04, 2013 | 27.25 | 27.72 | 27.24 | 27.66 | 1,607,146 | +0.33(+1.21%) |
Mar 01, 2013 | 27.00 | 27.38 | 26.87 | 27.32 | 2,060,706 | +0.06(+0.23%) |
Feb 28, 2013 | 27.26 | 27.43 | 27.18 | 27.26 | 1,522,252 | +0.18(+0.65%) |
Feb 27, 2013 | 26.61 | 27.21 | 26.61 | 27.09 | 1,366,726 | +0.40(+1.52%) |
Feb 26, 2013 | 26.57 | 26.76 | 26.49 | 26.68 | 1,944,870 | +0.25(+0.94%) |
Feb 25, 2013 | 26.90 | 27.06 | 26.43 | 26.43 | 1,497,569 | -0.41(-1.51%) |
Feb 22, 2013 | 26.65 | 26.95 | 26.58 | 26.84 | 1,592,187 | +0.32(+1.20%) |
Feb 21, 2013 | 26.76 | 26.86 | 26.42 | 26.52 | 1,530,088 | -0.28(-1.06%) |
Feb 20, 2013 | 27.20 | 27.37 | 26.79 | 26.80 | 1,295,438 | -0.47(-1.72%) |
Feb 19, 2013 | 26.98 | 27.27 | 26.94 | 27.27 | 1,637,002 | +0.34(+1.25%) |
Feb 15, 2013 | 26.75 | 27.01 | 26.75 | 26.93 | 1,122,780 | +0.15(+0.56%) |
Feb 14, 2013 | 26.74 | 26.85 | 26.69 | 26.78 | 1,054,147 | +0.03(+0.13%) |
Feb 13, 2013 | 26.75 | 26.86 | 26.61 | 26.75 | 1,459,069 | +0.09(+0.33%) |
Feb 12, 2013 | 26.59 | 26.76 | 26.58 | 26.66 | 1,725,970 | +0.06(+0.22%) |
Feb 11, 2013 | 26.60 | 26.76 | 26.52 | 26.60 | 956,232 | +0.00(+0.00%) |
Feb 08, 2013 | 26.53 | 26.71 | 26.50 | 26.60 | 1,026,129 | +0.08(+0.31%) |
Feb 07, 2013 | 26.66 | 26.71 | 26.39 | 26.52 | 1,186,900 | -0.09(-0.35%) |
Feb 06, 2013 | 26.29 | 26.61 | 26.24 | 26.61 | 1,037,903 | +0.15(+0.55%) |
Feb 04, 2013 | 26.35 | 26.57 | 26.29 | 26.47 | 1,440,243 | +0.12(+0.44%) |
Feb 01, 2013 | 26.43 | 26.47 | 26.22 | 26.35 | 1,571,958 | +0.08(+0.30%) |
Jan 31, 2013 | 26.24 | 26.51 | 26.12 | 26.27 | 1,531,430 | +0.05(+0.20%) |
Jan 30, 2013 | 26.30 | 26.48 | 26.14 | 26.22 | 1,783,173 | -0.12(-0.44%) |
Jan 29, 2013 | 26.06 | 26.36 | 25.98 | 26.33 | 1,758,753 | +0.27(+1.03%) |
Jan 28, 2013 | 26.43 | 26.47 | 25.75 | 26.07 | 2,911,817 | -0.41(-1.57%) |
Jan 25, 2013 | 27.03 | 27.05 | 26.27 | 26.48 | 3,907,407 | -0.72(-2.65%) |
Jan 24, 2013 | 27.03 | 27.70 | 26.65 | 27.20 | 3,302,850 | +0.28(+1.05%) |
Jan 23, 2013 | 26.99 | 27.10 | 26.91 | 26.92 | 1,102,365 | -0.14(-0.51%) |
Jan 22, 2013 | 26.84 | 27.08 | 26.77 | 27.06 | 1,145,636 | +0.22(+0.82%) |
Jan 18, 2013 | 26.65 | 26.84 | 26.53 | 26.84 | 1,199,092 | +0.25(+0.94%) |
Jan 17, 2013 | 26.36 | 26.69 | 26.35 | 26.59 | 1,219,529 | +0.35(+1.34%) |
Jan 16, 2013 | 26.13 | 26.30 | 26.07 | 26.24 | 1,499,409 | +0.10(+0.39%) |
Jan 15, 2013 | 26.07 | 26.20 | 26.05 | 26.13 | 1,473,864 | -0.01(-0.06%) |
Jan 14, 2013 | 26.10 | 26.19 | 26.00 | 26.15 | 1,553,710 | -0.20(-0.76%) |
Jan 11, 2013 | 26.45 | 26.51 | 26.21 | 26.35 | 1,128,106 | -0.18(-0.66%) |
Jan 10, 2013 | 26.36 | 26.52 | 26.24 | 26.52 | 854,865 | +0.21(+0.80%) |
Jan 09, 2013 | 25.99 | 26.31 | 25.95 | 26.31 | 1,329,559 | +0.40(+1.54%) |
Jan 08, 2013 | 25.88 | 25.99 | 25.78 | 25.91 | 725,455 | -0.02(-0.08%) |
Jan 07, 2013 | 25.87 | 26.07 | 25.87 | 25.93 | 747,968 | -0.03(-0.13%) |
Jan 04, 2013 | 25.81 | 25.98 | 25.70 | 25.97 | 895,452 | +0.16(+0.61%) |
Jan 03, 2013 | 25.69 | 25.92 | 25.56 | 25.81 | 1,058,703 | +0.13(+0.51%) |
Jan 02, 2013 | 25.65 | 25.69 | 25.27 | 25.68 | 1,470,278 | +0.41(+1.62%) |
Dec 31, 2012 | 24.76 | 25.29 | 24.71 | 25.27 | 1,396,230 | +0.41(+1.67%) |
Dec 28, 2012 | 24.83 | 25.05 | 24.78 | 24.86 | 830,378 | -0.11(-0.43%) |
Dec 27, 2012 | 24.80 | 25.01 | 24.72 | 24.96 | 1,130,603 | +0.18(+0.71%) |
Dec 26, 2012 | 24.98 | 24.98 | 24.77 | 24.79 | 1,187,143 | -0.17(-0.66%) |
Dec 24, 2012 | 24.80 | 24.99 | 24.41 | 24.95 | 757,628 | +0.01(+0.06%) |
Dec 21, 2012 | 24.99 | 25.01 | 24.74 | 24.94 | 2,387,578 | -0.02(-0.10%) |
Dec 20, 2012 | 24.75 | 25.05 | 24.55 | 24.96 | 1,376,357 | +0.20(+0.79%) |
Dec 19, 2012 | 24.66 | 24.83 | 24.60 | 24.77 | 1,559,873 | +0.10(+0.42%) |
Dec 18, 2012 | 24.26 | 24.67 | 24.26 | 24.66 | 1,197,846 | +0.41(+1.71%) |
Dec 17, 2012 | 24.11 | 24.30 | 24.07 | 24.25 | 1,160,539 | +0.20(+0.81%) |
Dec 14, 2012 | 24.35 | 24.43 | 24.03 | 24.05 | 1,638,820 | -0.27(-1.12%) |
Dec 13, 2012 | 24.56 | 24.60 | 24.32 | 24.33 | 1,015,369 | -0.11(-0.44%) |
Dec 12, 2012 | 24.45 | 24.53 | 24.39 | 24.44 | 1,406,922 | -0.01(-0.04%) |
Dec 11, 2012 | 24.47 | 24.60 | 24.38 | 24.45 | 1,331,368 | +0.03(+0.14%) |
Dec 10, 2012 | 24.40 | 24.54 | 24.31 | 24.41 | 1,066,927 | +0.01(+0.04%) |
Dec 07, 2012 | 24.30 | 24.41 | 24.19 | 24.40 | 1,147,621 | +0.10(+0.42%) |
Dec 06, 2012 | 24.24 | 24.40 | 24.20 | 24.30 | 1,052,827 | +0.09(+0.38%) |
Dec 05, 2012 | 24.24 | 24.28 | 24.02 | 24.21 | 1,017,444 | +0.02(+0.08%) |
Dec 04, 2012 | 24.21 | 24.35 | 24.16 | 24.19 | 1,249,732 | +0.08(+0.34%) |
Nov 30, 2012 | 23.82 | 24.11 | 23.78 | 24.11 | 2,418,551 | +0.31(+1.30%) |
Nov 29, 2012 | 23.82 | 23.83 | 23.59 | 23.80 | 1,557,236 | +0.08(+0.35%) |
Nov 28, 2012 | 23.31 | 23.79 | 23.29 | 23.71 | 2,734,135 | +0.33(+1.41%) |
Nov 27, 2012 | 23.76 | 23.81 | 23.35 | 23.39 | 3,411,868 | -0.43(-1.81%) |
Nov 26, 2012 | 23.82 | 23.98 | 23.66 | 23.82 | 1,455,400 | -0.04(-0.16%) |
Nov 23, 2012 | 23.73 | 23.89 | 23.69 | 23.86 | 494,767 | +0.20(+0.84%) |
Nov 21, 2012 | 23.76 | 23.81 | 23.58 | 23.66 | 843,545 | -0.07(-0.31%) |
Nov 20, 2012 | 23.52 | 23.73 | 23.41 | 23.73 | 1,729,051 | +0.24(+1.03%) |
Nov 19, 2012 | 23.47 | 23.54 | 23.36 | 23.49 | 1,769,218 | +0.17(+0.73%) |
Nov 16, 2012 | 23.16 | 23.41 | 23.10 | 23.32 | 1,848,132 | +0.16(+0.69%) |
Nov 15, 2012 | 23.34 | 23.45 | 23.12 | 23.16 | 1,758,790 | -0.23(-0.99%) |
Nov 14, 2012 | 23.68 | 23.69 | 23.29 | 23.39 | 2,021,325 | -0.29(-1.21%) |
Nov 13, 2012 | 23.51 | 23.80 | 23.48 | 23.68 | 1,585,628 | +0.06(+0.25%) |
Nov 12, 2012 | 23.67 | 23.71 | 23.51 | 23.62 | 1,255,769 | +0.07(+0.29%) |
Nov 09, 2012 | 23.62 | 23.78 | 23.48 | 23.55 | 1,541,509 | -0.16(-0.67%) |
Nov 08, 2012 | 23.82 | 23.92 | 23.64 | 23.71 | 2,485,585 | -0.14(-0.57%) |
Nov 07, 2012 | 23.75 | 23.93 | 23.54 | 23.85 | 1,648,691 | -0.03(-0.12%) |
Nov 06, 2012 | 23.79 | 23.92 | 23.75 | 23.87 | 1,210,414 | +0.14(+0.57%) |
Nov 05, 2012 | 23.79 | 23.84 | 23.57 | 23.74 | 980,993 | -0.03(-0.14%) |
Nov 02, 2012 | 23.89 | 24.05 | 23.75 | 23.77 | 1,423,718 | +0.02(+0.10%) |
Nov 01, 2012 | 23.61 | 23.89 | 23.38 | 23.75 | 2,176,088 | +0.04(+0.18%) |
Oct 31, 2012 | 23.97 | 24.00 | 23.49 | 23.71 | 1,937,809 | +0.07(+0.29%) |
Oct 26, 2012 | 23.39 | 23.64 | 23.64 | 23.64 | 2,777,242 | +0.31(+1.33%) |
Oct 25, 2012 | 23.68 | 23.75 | 23.23 | 23.33 | 2,263,364 | -0.22(-0.94%) |
Oct 24, 2012 | 23.86 | 23.86 | 23.48 | 23.55 | 1,171,147 | -0.24(-1.00%) |
Oct 23, 2012 | 23.66 | 23.82 | 23.52 | 23.79 | 2,102,829 | +0.00(+0.02%) |
Oct 19, 2012 | 23.67 | 23.85 | 23.60 | 23.78 | 1,573,083 | +0.11(+0.45%) |
Oct 18, 2012 | 23.67 | 23.75 | 23.58 | 23.68 | 1,322,914 | -0.04(-0.18%) |
Oct 17, 2012 | 23.46 | 23.75 | 23.42 | 23.72 | 2,645,244 | +0.29(+1.24%) |
Oct 16, 2012 | 23.37 | 23.57 | 23.36 | 23.43 | 1,041,530 | +0.10(+0.41%) |
Oct 15, 2012 | 23.13 | 23.33 | 22.95 | 23.33 | 1,583,741 | +0.27(+1.17%) |
Oct 12, 2012 | 23.00 | 23.21 | 23.00 | 23.06 | 1,660,364 | +0.03(+0.13%) |
Oct 11, 2012 | 23.20 | 23.25 | 22.99 | 23.03 | 983,726 | -0.03(-0.13%) |
Oct 10, 2012 | 23.23 | 23.31 | 23.02 | 23.06 | 2,062,748 | -0.16(-0.71%) |
Oct 09, 2012 | 23.41 | 23.45 | 23.14 | 23.23 | 1,722,541 | -0.15(-0.62%) |
Oct 08, 2012 | 23.43 | 23.43 | 23.15 | 23.37 | 1,763,723 | -0.10(-0.41%) |
Oct 05, 2012 | 23.46 | 23.60 | 23.31 | 23.47 | 1,897,460 | +0.01(+0.04%) |
Oct 04, 2012 | 23.68 | 23.77 | 23.40 | 23.46 | 2,058,634 | -0.11(-0.45%) |
Oct 03, 2012 | 23.57 | 23.64 | 23.32 | 23.57 | 2,169,598 | +0.03(+0.14%) |
Oct 02, 2012 | 23.55 | 23.60 | 23.44 | 23.53 | 1,821,441 | -0.01(-0.04%) |
Oct 01, 2012 | 23.72 | 23.82 | 23.30 | 23.54 | 2,836,634 | -0.16(-0.69%) |
Sep 28, 2012 | 23.63 | 23.94 | 23.55 | 23.71 | 2,800,474 | +0.05(+0.22%) |
Sep 27, 2012 | 23.70 | 23.73 | 23.39 | 23.65 | 2,899,401 | +0.06(+0.27%) |
Sep 26, 2012 | 24.04 | 24.17 | 23.48 | 23.59 | 2,715,093 | -0.40(-1.67%) |
Sep 25, 2012 | 24.20 | 24.34 | 23.97 | 23.99 | 3,235,901 | -0.16(-0.68%) |
Sep 24, 2012 | 24.24 | 24.29 | 24.14 | 24.16 | 2,346,652 | -0.07(-0.30%) |
Sep 21, 2012 | 24.44 | 24.48 | 24.21 | 24.23 | 2,807,694 | -0.08(-0.32%) |
Sep 20, 2012 | 24.29 | 24.39 | 24.15 | 24.30 | 1,943,484 | -0.15(-0.61%) |
Sep 19, 2012 | 24.59 | 24.62 | 24.35 | 24.45 | 1,705,813 | -0.02(-0.10%) |
Sep 18, 2012 | 24.56 | 24.72 | 24.42 | 24.48 | 2,461,158 | -0.08(-0.33%) |
Sep 17, 2012 | 24.88 | 24.97 | 24.56 | 24.56 | 2,276,276 | -0.32(-1.28%) |
Sep 14, 2012 | 24.69 | 25.09 | 24.66 | 24.88 | 2,929,290 | +0.30(+1.20%) |
Sep 13, 2012 | 24.49 | 24.63 | 24.42 | 24.59 | 3,239,257 | +0.14(+0.57%) |
Sep 12, 2012 | 24.40 | 24.46 | 24.30 | 24.45 | 1,893,321 | +0.22(+0.90%) |
Sep 11, 2012 | 24.26 | 24.30 | 24.17 | 24.23 | 1,695,889 | +0.01(+0.04%) |
Sep 10, 2012 | 24.21 | 24.22 | 24.05 | 24.22 | 1,404,650 | +0.00(+0.02%) |
Sep 07, 2012 | 24.05 | 24.22 | 23.92 | 24.21 | 2,109,440 | +0.23(+0.98%) |
Sep 06, 2012 | 23.88 | 23.98 | 23.79 | 23.98 | 2,576,462 | +0.20(+0.83%) |
Sep 05, 2012 | 23.82 | 23.86 | 23.69 | 23.78 | 1,999,900 | +0.07(+0.30%) |