Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.98 | 28.33 | 27.88 | 28.28 | 37,962 | +0.33(+1.20%) |
Apr 29, 2013 | 27.89 | 28.07 | 27.81 | 27.95 | 53,470 | +0.24(+0.88%) |
Apr 26, 2013 | 27.85 | 27.85 | 27.61 | 27.70 | 67,215 | -0.16(-0.56%) |
Apr 25, 2013 | 27.89 | 27.97 | 27.73 | 27.86 | 100,108 | +0.13(+0.45%) |
Apr 24, 2013 | 27.48 | 27.78 | 27.48 | 27.74 | 54,389 | +0.07(+0.26%) |
Apr 23, 2013 | 27.60 | 27.74 | 27.54 | 27.66 | 29,630 | +0.16(+0.57%) |
Apr 22, 2013 | 27.55 | 27.58 | 27.38 | 27.51 | 23,588 | -0.04(-0.15%) |
Apr 19, 2013 | 27.48 | 27.61 | 27.39 | 27.55 | 22,232 | +0.21(+0.78%) |
Apr 18, 2013 | 27.38 | 27.52 | 27.13 | 27.33 | 61,875 | +0.12(+0.44%) |
Apr 17, 2013 | 27.47 | 27.47 | 27.14 | 27.21 | 145,671 | -0.33(-1.21%) |
Apr 16, 2013 | 27.35 | 27.57 | 27.32 | 27.55 | 121,163 | +0.53(+1.97%) |
Apr 15, 2013 | 27.48 | 27.60 | 27.02 | 27.02 | 69,666 | -0.68(-2.45%) |
Apr 12, 2013 | 27.80 | 27.81 | 27.52 | 27.69 | 89,526 | -0.16(-0.58%) |
Apr 11, 2013 | 28.00 | 28.14 | 27.80 | 27.86 | 200,390 | +0.10(+0.36%) |
Apr 10, 2013 | 27.65 | 27.91 | 27.65 | 27.76 | 50,207 | +0.23(+0.85%) |
Apr 09, 2013 | 27.37 | 27.61 | 27.29 | 27.52 | 35,607 | +0.26(+0.95%) |
Apr 08, 2013 | 27.18 | 27.28 | 27.10 | 27.26 | 29,202 | -0.06(-0.22%) |
Apr 05, 2013 | 27.07 | 27.36 | 26.92 | 27.32 | 54,751 | +0.01(+0.04%) |
Apr 04, 2013 | 27.32 | 27.35 | 27.14 | 27.31 | 40,671 | -0.02(-0.08%) |
Apr 03, 2013 | 27.59 | 27.59 | 27.27 | 27.33 | 89,720 | -0.28(-1.00%) |
Apr 02, 2013 | 27.82 | 27.82 | 27.61 | 27.61 | 107,589 | +0.12(+0.44%) |
Apr 01, 2013 | 27.61 | 27.74 | 27.44 | 27.49 | 47,887 | -0.15(-0.53%) |
Mar 28, 2013 | 27.38 | 27.64 | 27.38 | 27.64 | 37,820 | +0.10(+0.36%) |
Mar 27, 2013 | 27.30 | 27.56 | 27.21 | 27.54 | 57,765 | -0.03(-0.09%) |
Mar 26, 2013 | 27.33 | 27.57 | 27.33 | 27.56 | 34,445 | +0.38(+1.38%) |
Mar 25, 2013 | 27.33 | 27.41 | 27.13 | 27.19 | 78,490 | -0.01(-0.03%) |
Mar 22, 2013 | 27.23 | 27.27 | 27.08 | 27.20 | 44,526 | -0.16(-0.60%) |
Mar 21, 2013 | 27.56 | 27.56 | 27.28 | 27.36 | 131,880 | -0.26(-0.94%) |
Mar 20, 2013 | 27.72 | 27.72 | 27.58 | 27.62 | 59,600 | -0.01(-0.05%) |
Mar 19, 2013 | 27.94 | 27.94 | 27.50 | 27.63 | 54,976 | -0.23(-0.83%) |
Mar 18, 2013 | 27.92 | 27.96 | 27.81 | 27.87 | 81,530 | -0.19(-0.67%) |
Mar 15, 2013 | 28.21 | 28.21 | 28.05 | 28.05 | 32,296 | -0.28(-0.99%) |
Mar 14, 2013 | 28.38 | 28.50 | 28.30 | 28.34 | 73,246 | -0.09(-0.31%) |
Mar 13, 2013 | 28.60 | 28.60 | 28.41 | 28.42 | 59,549 | -0.20(-0.69%) |
Mar 12, 2013 | 28.93 | 28.93 | 28.60 | 28.62 | 46,471 | -0.15(-0.52%) |
Mar 11, 2013 | 28.86 | 28.86 | 28.70 | 28.77 | 50,850 | -0.14(-0.49%) |
Mar 08, 2013 | 28.96 | 28.96 | 28.80 | 28.91 | 33,767 | +0.04(+0.14%) |
Mar 07, 2013 | 28.71 | 28.88 | 28.65 | 28.87 | 32,101 | +0.32(+1.13%) |
Mar 06, 2013 | 28.44 | 28.60 | 28.39 | 28.55 | 39,683 | +0.18(+0.62%) |
Mar 05, 2013 | 28.37 | 28.41 | 28.36 | 28.37 | 43,554 | +0.18(+0.65%) |
Mar 04, 2013 | 28.05 | 28.22 | 28.02 | 28.19 | 45,579 | -0.20(-0.72%) |
Mar 01, 2013 | 28.37 | 28.41 | 28.19 | 28.39 | 22,420 | -0.05(-0.17%) |
Feb 28, 2013 | 28.54 | 28.60 | 28.44 | 28.44 | 23,665 | -0.06(-0.20%) |
Feb 27, 2013 | 28.21 | 28.51 | 28.21 | 28.50 | 47,624 | +0.12(+0.43%) |
Feb 26, 2013 | 28.16 | 28.39 | 28.16 | 28.38 | 22,447 | -0.03(-0.10%) |
Feb 22, 2013 | 28.49 | 28.49 | 28.26 | 28.40 | 19,884 | +0.15(+0.54%) |
Feb 21, 2013 | 28.55 | 28.55 | 28.16 | 28.25 | 40,464 | -0.29(-1.01%) |
Feb 20, 2013 | 28.88 | 28.88 | 28.48 | 28.54 | 56,318 | -0.32(-1.09%) |
Feb 19, 2013 | 28.93 | 28.93 | 28.86 | 28.86 | 54,032 | -0.18(-0.61%) |
Feb 15, 2013 | 29.29 | 29.29 | 28.98 | 29.03 | 48,285 | -0.14(-0.46%) |
Feb 14, 2013 | 29.11 | 29.19 | 28.99 | 29.17 | 36,579 | +0.16(+0.54%) |
Feb 13, 2013 | 29.06 | 29.06 | 28.93 | 29.01 | 18,827 | +0.11(+0.38%) |
Feb 12, 2013 | 28.82 | 28.96 | 28.76 | 28.90 | 31,002 | -0.06(-0.20%) |
Feb 11, 2013 | 28.97 | 28.97 | 28.91 | 28.96 | 21,513 | -0.10(-0.36%) |
Feb 08, 2013 | 28.89 | 29.09 | 28.89 | 29.07 | 24,605 | +0.13(+0.43%) |
Feb 07, 2013 | 29.14 | 29.14 | 28.82 | 28.94 | 32,375 | -0.22(-0.77%) |
Feb 06, 2013 | 29.18 | 29.18 | 28.96 | 29.16 | 495,879 | +0.22(+0.77%) |
Feb 04, 2013 | 29.23 | 29.23 | 28.87 | 28.94 | 16,200 | -0.39(-1.32%) |
Feb 01, 2013 | 29.05 | 29.37 | 29.05 | 29.33 | 41,102 | +0.29(+0.99%) |
Jan 31, 2013 | 28.90 | 29.05 | 28.88 | 29.04 | 44,837 | +0.07(+0.23%) |
Jan 30, 2013 | 29.16 | 29.16 | 28.93 | 28.97 | 47,629 | -0.16(-0.56%) |
Jan 29, 2013 | 28.82 | 29.13 | 28.82 | 29.13 | 53,169 | +0.31(+1.09%) |
Jan 28, 2013 | 29.27 | 29.27 | 28.78 | 28.82 | 35,603 | -0.42(-1.43%) |
Jan 25, 2013 | 29.21 | 29.29 | 29.09 | 29.24 | 42,270 | -0.02(-0.05%) |
Jan 24, 2013 | 29.38 | 29.60 | 29.23 | 29.25 | 51,316 | -0.17(-0.57%) |
Jan 23, 2013 | 29.53 | 29.55 | 29.41 | 29.42 | 131,143 | -0.11(-0.36%) |
Jan 22, 2013 | 29.89 | 29.89 | 29.47 | 29.53 | 68,619 | -0.02(-0.08%) |
Jan 18, 2013 | 29.61 | 29.70 | 29.49 | 29.55 | 72,417 | -0.02(-0.07%) |
Jan 17, 2013 | 29.48 | 29.66 | 29.45 | 29.57 | 150,408 | +0.10(+0.34%) |
Jan 16, 2013 | 29.30 | 29.49 | 29.30 | 29.47 | 26,954 | +0.04(+0.12%) |
Jan 15, 2013 | 29.57 | 29.57 | 29.27 | 29.44 | 53,096 | +0.03(+0.09%) |
Jan 14, 2013 | 29.59 | 29.59 | 29.26 | 29.41 | 51,631 | +0.05(+0.16%) |
Jan 11, 2013 | 29.67 | 29.67 | 29.28 | 29.36 | 39,194 | -0.25(-0.84%) |
Jan 10, 2013 | 29.65 | 29.66 | 29.43 | 29.61 | 17,358 | +0.12(+0.41%) |
Jan 09, 2013 | 29.29 | 29.53 | 29.26 | 29.49 | 56,817 | +0.33(+1.15%) |
Jan 08, 2013 | 29.32 | 29.33 | 29.09 | 29.16 | 127,733 | -0.28(-0.96%) |
Jan 07, 2013 | 29.79 | 29.79 | 29.39 | 29.44 | 101,865 | -0.38(-1.28%) |
Jan 04, 2013 | 29.75 | 29.82 | 29.49 | 29.82 | 38,083 | +0.03(+0.10%) |
Jan 03, 2013 | 29.90 | 30.02 | 29.79 | 29.79 | 82,255 | -0.31(-1.02%) |
Jan 02, 2013 | 30.04 | 30.16 | 29.72 | 30.10 | 57,437 | +0.38(+1.27%) |
Dec 31, 2012 | 29.38 | 29.80 | 29.38 | 29.72 | 58,983 | +0.41(+1.40%) |
Dec 28, 2012 | 29.29 | 29.48 | 29.26 | 29.31 | 175,200 | +0.11(+0.37%) |
Dec 27, 2012 | 29.20 | 29.25 | 28.90 | 29.20 | 107,583 | +0.17(+0.58%) |
Dec 26, 2012 | 28.98 | 29.06 | 28.86 | 29.03 | 8,606 | +0.28(+0.98%) |
Dec 24, 2012 | 28.99 | 28.99 | 28.53 | 28.75 | 10,894 | -0.20(-0.70%) |
Dec 21, 2012 | 28.80 | 29.05 | 28.30 | 28.96 | 29,494 | +0.02(+0.05%) |
Dec 20, 2012 | 28.94 | 28.96 | 28.78 | 28.94 | 24,587 | +0.16(+0.56%) |
Dec 19, 2012 | 28.80 | 28.91 | 28.78 | 28.78 | 73,552 | +0.03(+0.11%) |
Dec 18, 2012 | 28.57 | 28.75 | 28.50 | 28.75 | 25,146 | +0.25(+0.88%) |
Dec 17, 2012 | 28.56 | 28.56 | 28.37 | 28.50 | 55,304 | +0.16(+0.55%) |
Dec 14, 2012 | 28.36 | 28.45 | 28.31 | 28.34 | 18,707 | -0.13(-0.45%) |
Dec 13, 2012 | 28.59 | 28.61 | 28.41 | 28.47 | 12,720 | -0.17(-0.59%) |
Dec 12, 2012 | 28.56 | 28.78 | 28.56 | 28.64 | 36,879 | +0.15(+0.51%) |
Dec 11, 2012 | 28.42 | 28.52 | 28.42 | 28.49 | 52,189 | +0.05(+0.18%) |
Dec 10, 2012 | 28.31 | 28.46 | 28.31 | 28.44 | 20,638 | +0.07(+0.26%) |
Dec 07, 2012 | 28.35 | 28.37 | 28.21 | 28.37 | 14,074 | +0.02(+0.06%) |
Dec 06, 2012 | 28.25 | 28.35 | 28.19 | 28.35 | 46,341 | +0.22(+0.80%) |
Dec 05, 2012 | 28.24 | 28.24 | 28.02 | 28.13 | 48,205 | +0.19(+0.67%) |
Dec 04, 2012 | 27.94 | 28.06 | 27.92 | 27.94 | 97,720 | +0.10(+0.37%) |
Nov 30, 2012 | 27.93 | 27.93 | 27.75 | 27.84 | 20,191 | +0.15(+0.53%) |
Nov 29, 2012 | 27.66 | 27.70 | 27.58 | 27.69 | 10,660 | +0.38(+1.39%) |
Nov 28, 2012 | 27.21 | 27.31 | 27.14 | 27.31 | 4,789 | +0.01(+0.04%) |
Nov 27, 2012 | 27.30 | 27.46 | 27.23 | 27.30 | 34,207 | +0.01(+0.02%) |
Nov 26, 2012 | 27.33 | 27.34 | 27.28 | 27.29 | 11,322 | -0.08(-0.29%) |
Nov 23, 2012 | 27.37 | 27.39 | 27.34 | 27.37 | 3,433 | +0.40(+1.49%) |
Nov 21, 2012 | 26.85 | 26.98 | 26.79 | 26.97 | 4,112 | -0.13(-0.49%) |
Nov 20, 2012 | 27.08 | 27.13 | 26.95 | 27.10 | 16,081 | -0.08(-0.28%) |
Nov 19, 2012 | 27.12 | 27.18 | 27.12 | 27.18 | 4,288 | +0.27(+1.01%) |
Nov 16, 2012 | 26.79 | 26.99 | 26.72 | 26.91 | 26,979 | +0.15(+0.57%) |
Nov 15, 2012 | 26.64 | 26.78 | 26.64 | 26.75 | 10,361 | +0.11(+0.43%) |
Nov 14, 2012 | 27.21 | 27.21 | 26.64 | 26.64 | 11,763 | -0.41(-1.52%) |
Nov 13, 2012 | 27.12 | 27.14 | 26.95 | 27.05 | 28,040 | -0.29(-1.07%) |
Nov 12, 2012 | 27.47 | 27.47 | 27.23 | 27.34 | 24,983 | +0.06(+0.21%) |
Nov 09, 2012 | 27.23 | 27.39 | 27.19 | 27.29 | 9,302 | +0.18(+0.66%) |
Nov 08, 2012 | 27.32 | 27.32 | 27.00 | 27.11 | 12,314 | -0.07(-0.26%) |
Nov 07, 2012 | 27.14 | 27.26 | 27.07 | 27.18 | 8,443 | -0.44(-1.60%) |
Nov 06, 2012 | 27.48 | 27.66 | 27.36 | 27.62 | 6,089 | +0.29(+1.07%) |
Nov 05, 2012 | 27.12 | 27.33 | 27.12 | 27.33 | 4,100 | +0.29(+1.05%) |
Nov 02, 2012 | 27.17 | 27.22 | 27.04 | 27.04 | 21,555 | -0.31(-1.14%) |
Nov 01, 2012 | 27.35 | 27.48 | 27.28 | 27.36 | 44,599 | +0.09(+0.32%) |
Oct 31, 2012 | 27.42 | 27.56 | 27.11 | 27.27 | 26,461 | +0.04(+0.15%) |
Oct 26, 2012 | 27.26 | 27.23 | 27.23 | 27.23 | 47,184 | -0.22(-0.82%) |
Oct 25, 2012 | 27.51 | 27.51 | 27.41 | 27.45 | 15,768 | +0.08(+0.29%) |
Oct 24, 2012 | 27.38 | 27.48 | 27.36 | 27.37 | 7,348 | +0.11(+0.39%) |
Oct 23, 2012 | 27.52 | 27.52 | 27.14 | 27.26 | 22,111 | -0.16(-0.58%) |
Oct 19, 2012 | 27.49 | 27.52 | 27.30 | 27.42 | 15,260 | -0.32(-1.15%) |
Oct 18, 2012 | 27.75 | 27.77 | 27.68 | 27.74 | 7,559 | -0.08(-0.30%) |
Oct 17, 2012 | 27.75 | 27.82 | 27.75 | 27.82 | 2,685 | +0.13(+0.47%) |
Oct 16, 2012 | 27.56 | 27.70 | 27.56 | 27.69 | 4,555 | +0.41(+1.51%) |
Oct 15, 2012 | 27.20 | 27.33 | 27.17 | 27.28 | 9,348 | +0.16(+0.59%) |
Oct 12, 2012 | 27.29 | 27.29 | 27.07 | 27.12 | 22,675 | -0.09(-0.35%) |
Oct 11, 2012 | 27.42 | 27.42 | 27.17 | 27.21 | 34,815 | +0.26(+0.95%) |
Oct 10, 2012 | 26.99 | 27.10 | 26.89 | 26.96 | 11,395 | -0.13(-0.48%) |
Oct 09, 2012 | 27.24 | 27.24 | 27.01 | 27.09 | 7,142 | -0.07(-0.26%) |
Oct 08, 2012 | 27.16 | 27.19 | 27.09 | 27.16 | 5,428 | -0.22(-0.79%) |
Oct 05, 2012 | 27.70 | 27.71 | 27.38 | 27.38 | 26,484 | -0.15(-0.55%) |
Oct 04, 2012 | 27.45 | 27.53 | 27.41 | 27.53 | 35,409 | +0.05(+0.17%) |
Oct 03, 2012 | 27.63 | 27.63 | 27.43 | 27.48 | 25,079 | -0.16(-0.58%) |
Oct 02, 2012 | 27.72 | 27.73 | 27.60 | 27.64 | 8,552 | +0.02(+0.08%) |
Oct 01, 2012 | 27.78 | 27.81 | 27.62 | 27.62 | 18,043 | +0.08(+0.30%) |
Sep 28, 2012 | 27.43 | 27.54 | 27.42 | 27.54 | 16,390 | +0.05(+0.17%) |
Sep 27, 2012 | 27.28 | 27.57 | 27.28 | 27.49 | 10,123 | +0.36(+1.32%) |
Sep 26, 2012 | 27.24 | 27.24 | 27.03 | 27.13 | 6,402 | -0.21(-0.76%) |
Sep 25, 2012 | 27.64 | 27.64 | 27.34 | 27.34 | 5,719 | -0.25(-0.91%) |
Sep 24, 2012 | 27.53 | 27.61 | 27.52 | 27.59 | 7,775 | -0.51(-1.82%) |
Sep 21, 2012 | 28.20 | 28.20 | 28.01 | 28.10 | 7,701 | +0.07(+0.26%) |
Sep 20, 2012 | 28.28 | 28.28 | 27.84 | 28.03 | 15,542 | -0.02(-0.07%) |
Sep 19, 2012 | 28.52 | 28.52 | 28.05 | 28.05 | 15,605 | +0.02(+0.06%) |
Sep 18, 2012 | 28.00 | 28.03 | 27.96 | 28.03 | 12,377 | +0.02(+0.06%) |
Sep 17, 2012 | 28.12 | 28.12 | 28.00 | 28.02 | 13,867 | -0.26(-0.92%) |
Sep 14, 2012 | 28.60 | 28.60 | 28.21 | 28.28 | 76,307 | +0.16(+0.57%) |
Sep 13, 2012 | 27.80 | 28.71 | 27.48 | 28.12 | 56,999 | +0.55(+1.99%) |
Sep 12, 2012 | 27.79 | 27.79 | 27.50 | 27.57 | 7,106 | -0.09(-0.33%) |
Sep 11, 2012 | 27.87 | 27.87 | 27.62 | 27.66 | 14,663 | +0.21(+0.76%) |
Sep 10, 2012 | 27.74 | 27.74 | 27.33 | 27.45 | 64,424 | -0.24(-0.85%) |
Sep 07, 2012 | 27.52 | 27.72 | 27.52 | 27.68 | 4,948 | +0.25(+0.91%) |
Sep 06, 2012 | 27.10 | 27.44 | 27.09 | 27.43 | 34,836 | +0.47(+1.74%) |
Sep 05, 2012 | 26.95 | 27.05 | 26.87 | 26.96 | 129,668 | -0.03(-0.10%) |
Sep 04, 2012 | 26.99 | 27.00 | 26.85 | 26.99 | 11,103 | +0.07(+0.27%) |
Aug 31, 2012 | 26.74 | 27.01 | 26.74 | 26.92 | 35,954 | +0.28(+1.06%) |
Aug 30, 2012 | 26.60 | 26.71 | 26.53 | 26.64 | 2,301 | -0.25(-0.92%) |
Aug 29, 2012 | 27.07 | 27.07 | 26.78 | 26.88 | 12,415 | -0.15(-0.55%) |
Aug 27, 2012 | 27.28 | 27.28 | 27.02 | 27.03 | 20,891 | -0.21(-0.78%) |
Aug 24, 2012 | 27.16 | 27.31 | 27.14 | 27.25 | 9,082 | +0.07(+0.28%) |
Aug 23, 2012 | 27.26 | 27.29 | 27.01 | 27.17 | 22,717 | -0.12(-0.46%) |
Aug 22, 2012 | 27.28 | 27.30 | 27.11 | 27.30 | 7,242 | +0.13(+0.47%) |
Aug 21, 2012 | 27.14 | 27.42 | 27.12 | 27.17 | 29,663 | +0.06(+0.23%) |
Aug 20, 2012 | 27.51 | 27.51 | 26.98 | 27.11 | 27,221 | +0.07(+0.25%) |
Aug 17, 2012 | 27.53 | 27.53 | 27.04 | 27.04 | 7,616 | -0.34(-1.23%) |
Aug 16, 2012 | 27.45 | 27.45 | 27.11 | 27.37 | 13,230 | +0.30(+1.09%) |
Aug 15, 2012 | 27.34 | 27.34 | 26.91 | 27.08 | 5,748 | +0.23(+0.85%) |
Aug 14, 2012 | 27.40 | 27.40 | 26.77 | 26.85 | 21,079 | -0.03(-0.11%) |
Aug 13, 2012 | 27.46 | 27.46 | 26.77 | 26.88 | 21,304 | -0.19(-0.69%) |
Aug 10, 2012 | 27.00 | 27.07 | 26.85 | 27.07 | 12,899 | +0.11(+0.41%) |
Aug 09, 2012 | 26.90 | 27.07 | 26.87 | 26.96 | 30,488 | +0.16(+0.60%) |
Aug 08, 2012 | 26.77 | 26.80 | 26.64 | 26.80 | 12,841 | +0.18(+0.69%) |
Aug 07, 2012 | 26.79 | 26.79 | 26.53 | 26.61 | 22,934 | +0.06(+0.22%) |
Aug 06, 2012 | 26.69 | 26.69 | 26.50 | 26.56 | 11,993 | +0.13(+0.49%) |
Aug 03, 2012 | 26.37 | 26.63 | 26.37 | 26.43 | 9,532 | +0.83(+3.24%) |
Aug 02, 2012 | 26.16 | 26.16 | 25.56 | 25.60 | 87,108 | -0.63(-2.39%) |
Aug 01, 2012 | 26.58 | 26.58 | 26.22 | 26.22 | 3,260 | +0.05(+0.18%) |
Jul 31, 2012 | 26.71 | 26.71 | 26.18 | 26.18 | 5,524 | -0.27(-1.03%) |
Jul 30, 2012 | 26.72 | 26.72 | 26.34 | 26.45 | 13,311 | -0.17(-0.63%) |
Jul 27, 2012 | 26.34 | 26.61 | 26.21 | 26.61 | 18,189 | +0.59(+2.27%) |
Jul 26, 2012 | 25.91 | 26.04 | 25.91 | 26.02 | 7,307 | +0.30(+1.17%) |
Jul 25, 2012 | 25.73 | 25.84 | 25.64 | 25.72 | 15,204 | +0.27(+1.07%) |
Jul 24, 2012 | 25.79 | 25.79 | 25.31 | 25.45 | 8,792 | -0.09(-0.37%) |
Jul 23, 2012 | 25.55 | 25.55 | 25.30 | 25.55 | 11,518 | -0.37(-1.43%) |
Jul 20, 2012 | 26.20 | 26.20 | 25.86 | 25.92 | 6,377 | -0.36(-1.37%) |
Jul 19, 2012 | 26.25 | 26.31 | 26.14 | 26.28 | 3,201 | +0.06(+0.22%) |
Jul 18, 2012 | 26.25 | 26.25 | 26.02 | 26.22 | 15,478 | +0.05(+0.18%) |
Jul 17, 2012 | 26.20 | 26.33 | 26.17 | 26.17 | 8,054 | +0.23(+0.87%) |
Jul 16, 2012 | 26.22 | 26.22 | 25.91 | 25.95 | 6,531 | -0.04(-0.17%) |
Jul 13, 2012 | 25.74 | 25.99 | 25.74 | 25.99 | 4,557 | +0.25(+0.95%) |
Jul 12, 2012 | 25.74 | 25.74 | 25.56 | 25.74 | 5,967 | -0.29(-1.12%) |
Jul 11, 2012 | 26.83 | 26.83 | 25.99 | 26.04 | 10,146 | +0.05(+0.18%) |
Jul 10, 2012 | 26.22 | 26.22 | 25.99 | 25.99 | 6,141 | -0.16(-0.62%) |
Jul 09, 2012 | 26.50 | 26.50 | 26.07 | 26.15 | 2,863 | -0.02(-0.06%) |
Jul 06, 2012 | 26.85 | 26.85 | 26.11 | 26.17 | 8,263 | -0.45(-1.68%) |
Jul 05, 2012 | 26.85 | 26.85 | 26.48 | 26.61 | 32,918 | -0.18(-0.68%) |
Jul 03, 2012 | 26.67 | 28.15 | 26.67 | 26.80 | 29,131 | +0.43(+1.64%) |
Jul 02, 2012 | 26.30 | 26.36 | 26.29 | 26.36 | 3,291 | +0.17(+0.66%) |
Jun 29, 2012 | 25.48 | 26.19 | 25.48 | 26.19 | 2,608 | +0.93(+3.69%) |
Jun 28, 2012 | 25.75 | 25.75 | 25.25 | 25.26 | 4,315 | -0.24(-0.96%) |
Jun 27, 2012 | 25.60 | 25.60 | 25.50 | 25.50 | 3,103 | +0.13(+0.51%) |
Jun 26, 2012 | 25.38 | 25.93 | 25.35 | 25.37 | 33,484 | +0.10(+0.39%) |
Jun 25, 2012 | 25.14 | 25.28 | 25.12 | 25.28 | 15,373 | -0.14(-0.53%) |
Jun 22, 2012 | 25.42 | 25.42 | 25.37 | 25.41 | 2,109 | +0.13(+0.53%) |
Jun 21, 2012 | 27.12 | 27.12 | 25.27 | 25.28 | 11,025 | -0.65(-2.51%) |
Jun 20, 2012 | 26.56 | 26.56 | 25.81 | 25.93 | 29,795 | -0.45(-1.70%) |
Jun 19, 2012 | 27.05 | 27.05 | 26.24 | 26.38 | 9,995 | +0.45(+1.75%) |
Jun 18, 2012 | 25.75 | 25.94 | 25.75 | 25.92 | 1,294 | +0.13(+0.48%) |
Jun 15, 2012 | 25.62 | 25.80 | 25.12 | 25.80 | 32,833 | -0.04(-0.14%) |
Jun 14, 2012 | 26.05 | 26.05 | 25.60 | 25.83 | 18,486 | +0.16(+0.61%) |
Jun 13, 2012 | 25.73 | 25.84 | 25.68 | 25.68 | 57,964 | +0.12(+0.48%) |
Jun 12, 2012 | 25.41 | 25.59 | 25.41 | 25.55 | 1,150 | +0.27(+1.06%) |
Jun 11, 2012 | 25.52 | 25.52 | 25.29 | 25.29 | 2,856 | -0.31(-1.21%) |
Jun 08, 2012 | 25.60 | 25.60 | 25.60 | 25.60 | 725 | -0.27(-1.05%) |
Jun 07, 2012 | 25.79 | 25.87 | 25.79 | 25.87 | 5,562 | +0.23(+0.91%) |
Jun 06, 2012 | 25.57 | 25.64 | 25.57 | 25.64 | 479 | +0.56(+2.23%) |
Jun 05, 2012 | 25.08 | 25.08 | 25.08 | 25.08 | 191 | +0.28(+1.14%) |
Jun 04, 2012 | 24.89 | 24.89 | 24.80 | 24.80 | 767 | -0.24(-0.96%) |
Jun 01, 2012 | 24.52 | 25.13 | 24.52 | 25.04 | 4,555 | -0.36(-1.42%) |
May 31, 2012 | 25.23 | 25.45 | 25.23 | 25.40 | 18,572 | -0.30(-1.16%) |
May 29, 2012 | 25.67 | 25.69 | 25.69 | 25.69 | 2,301 | +0.42(+1.65%) |
May 25, 2012 | 25.33 | 25.33 | 25.18 | 25.27 | 4,929 | +0.19(+0.75%) |
May 24, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 537 | -0.24(-0.95%) |
May 23, 2012 | 25.47 | 25.47 | 24.76 | 25.33 | 4,288 | -0.40(-1.55%) |
May 22, 2012 | 25.75 | 25.95 | 25.73 | 25.73 | 14,295 | +0.13(+0.49%) |
May 21, 2012 | 24.84 | 25.60 | 24.84 | 25.60 | 1,651 | +0.05(+0.20%) |
May 18, 2012 | 25.61 | 25.61 | 25.55 | 25.55 | 425 | -0.09(-0.35%) |
May 17, 2012 | 25.74 | 25.74 | 25.64 | 25.64 | 1,227 | -0.31(-1.19%) |
May 16, 2012 | 26.20 | 26.20 | 25.75 | 25.95 | 2,380 | -0.19(-0.74%) |
May 15, 2012 | 26.07 | 26.34 | 26.04 | 26.14 | 6,742 | -0.15(-0.56%) |
May 14, 2012 | 26.85 | 26.85 | 26.20 | 26.29 | 13,827 | -0.71(-2.65%) |
May 11, 2012 | 27.28 | 27.28 | 26.96 | 27.00 | 6,028 | -0.22(-0.82%) |
May 10, 2012 | 27.76 | 27.76 | 27.21 | 27.23 | 6,836 | -0.01(-0.04%) |
May 09, 2012 | 27.68 | 27.68 | 26.98 | 27.24 | 35,499 | -0.32(-1.15%) |
May 08, 2012 | 27.38 | 27.55 | 27.30 | 27.55 | 6,458 | -0.33(-1.17%) |
May 07, 2012 | 27.70 | 27.88 | 27.70 | 27.88 | 9,300 | +0.16(+0.58%) |
May 04, 2012 | 27.92 | 27.92 | 27.71 | 27.72 | 16,464 | -0.31(-1.10%) |
May 03, 2012 | 28.02 | 28.03 | 27.97 | 28.03 | 1,789 | -0.06(-0.20%) |
May 02, 2012 | 28.03 | 28.09 | 28.03 | 28.09 | 2,359 | +0.13(+0.47%) |