Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 27.07 | 27.21 | 27.04 | 27.07 | 274,230 | +0.04(+0.13%) |
Sep 28, 2012 | 27.02 | 27.07 | 26.87 | 27.03 | 744,468 | -0.04(-0.13%) |
Sep 27, 2012 | 27.00 | 27.12 | 26.92 | 27.07 | 544,258 | +0.09(+0.34%) |
Sep 26, 2012 | 27.07 | 27.07 | 26.96 | 26.97 | 138,348 | -0.05(-0.20%) |
Sep 25, 2012 | 27.24 | 27.28 | 27.02 | 27.03 | 155,250 | -0.15(-0.57%) |
Sep 24, 2012 | 27.11 | 27.21 | 27.02 | 27.18 | 95,401 | -0.14(-0.50%) |
Sep 21, 2012 | 27.40 | 27.40 | 27.31 | 27.32 | 170,613 | +0.03(+0.10%) |
Sep 20, 2012 | 27.16 | 27.31 | 27.15 | 27.29 | 262,790 | +0.05(+0.20%) |
Sep 19, 2012 | 27.25 | 27.30 | 27.19 | 27.24 | 163,450 | +0.05(+0.17%) |
Sep 18, 2012 | 27.22 | 27.22 | 27.14 | 27.19 | 484,680 | +0.00(+0.00%) |
Sep 17, 2012 | 27.20 | 27.23 | 27.16 | 27.19 | 467,942 | +0.00(+0.00%) |
Sep 14, 2012 | 27.32 | 27.33 | 27.13 | 27.19 | 320,285 | -0.13(-0.47%) |
Sep 13, 2012 | 27.09 | 27.38 | 27.02 | 27.32 | 206,597 | +0.25(+0.94%) |
Sep 12, 2012 | 27.12 | 27.12 | 27.03 | 27.07 | 203,401 | -0.01(-0.03%) |
Sep 11, 2012 | 27.07 | 27.13 | 27.05 | 27.07 | 158,606 | +0.04(+0.13%) |
Sep 10, 2012 | 27.07 | 27.12 | 27.03 | 27.04 | 490,888 | -0.06(-0.23%) |
Sep 07, 2012 | 27.26 | 27.33 | 27.06 | 27.10 | 151,645 | -0.08(-0.30%) |
Sep 06, 2012 | 26.94 | 27.18 | 26.94 | 27.18 | 505,570 | +0.39(+1.46%) |
Sep 05, 2012 | 26.87 | 26.87 | 26.76 | 26.79 | 209,023 | -0.03(-0.10%) |
Sep 04, 2012 | 26.76 | 26.87 | 26.66 | 26.82 | 261,999 | +0.05(+0.17%) |
Aug 31, 2012 | 26.77 | 26.87 | 26.67 | 26.77 | 144,225 | +0.09(+0.34%) |
Aug 30, 2012 | 26.75 | 26.75 | 26.64 | 26.68 | 100,998 | -0.13(-0.47%) |
Aug 29, 2012 | 26.80 | 26.87 | 26.75 | 26.81 | 187,545 | +0.02(+0.07%) |
Aug 27, 2012 | 26.81 | 26.84 | 26.75 | 26.79 | 1,316,535 | -0.02(-0.07%) |
Aug 24, 2012 | 26.62 | 26.84 | 26.59 | 26.81 | 181,444 | +0.19(+0.72%) |
Aug 23, 2012 | 26.70 | 26.70 | 26.57 | 26.62 | 297,357 | -0.10(-0.37%) |
Aug 22, 2012 | 26.67 | 26.74 | 26.62 | 26.72 | 106,697 | -0.01(-0.03%) |
Aug 21, 2012 | 26.83 | 26.87 | 26.71 | 26.73 | 86,458 | -0.08(-0.30%) |
Aug 20, 2012 | 26.95 | 26.95 | 26.73 | 26.81 | 118,005 | -0.04(-0.14%) |
Aug 17, 2012 | 26.86 | 26.86 | 26.77 | 26.85 | 129,325 | +0.02(+0.07%) |
Aug 16, 2012 | 26.78 | 26.85 | 26.70 | 26.83 | 373,675 | +0.04(+0.14%) |
Aug 15, 2012 | 26.78 | 26.86 | 26.78 | 26.79 | 706,473 | +0.00(+0.00%) |
Aug 14, 2012 | 26.82 | 26.83 | 26.76 | 26.79 | 111,481 | +0.07(+0.27%) |
Aug 13, 2012 | 26.73 | 26.93 | 26.64 | 26.72 | 210,884 | -0.01(-0.03%) |
Aug 10, 2012 | 26.70 | 26.75 | 26.61 | 26.73 | 685,110 | +0.00(+0.00%) |
Aug 09, 2012 | 26.77 | 26.80 | 26.68 | 26.73 | 124,934 | -0.06(-0.24%) |
Aug 08, 2012 | 26.71 | 26.82 | 26.71 | 26.79 | 217,621 | +0.02(+0.07%) |
Aug 07, 2012 | 26.88 | 26.88 | 26.74 | 26.77 | 337,595 | -0.05(-0.20%) |
Aug 06, 2012 | 26.91 | 26.93 | 26.80 | 26.83 | 206,020 | -0.01(-0.03%) |
Aug 03, 2012 | 26.97 | 26.97 | 26.79 | 26.84 | 57,327 | +0.26(+0.99%) |
Aug 02, 2012 | 26.57 | 26.94 | 26.40 | 26.57 | 143,023 | -0.13(-0.48%) |
Aug 01, 2012 | 26.92 | 26.92 | 26.70 | 26.70 | 509,753 | -0.12(-0.44%) |
Jul 31, 2012 | 27.15 | 27.15 | 26.82 | 26.82 | 393,947 | -0.15(-0.57%) |
Jul 30, 2012 | 27.02 | 27.11 | 26.90 | 26.97 | 170,343 | +0.02(+0.07%) |
Jul 27, 2012 | 26.68 | 26.98 | 26.68 | 26.96 | 89,957 | +0.43(+1.61%) |
Jul 26, 2012 | 26.50 | 26.64 | 26.45 | 26.53 | 92,927 | +0.32(+1.23%) |
Jul 25, 2012 | 26.17 | 26.31 | 26.16 | 26.21 | 106,857 | +0.03(+0.13%) |
Jul 24, 2012 | 26.35 | 26.46 | 26.02 | 26.17 | 474,296 | -0.20(-0.76%) |
Jul 23, 2012 | 26.41 | 26.47 | 26.24 | 26.37 | 546,322 | -0.26(-0.99%) |
Jul 20, 2012 | 26.74 | 26.76 | 26.61 | 26.64 | 137,396 | -0.20(-0.75%) |
Jul 19, 2012 | 26.84 | 26.87 | 26.70 | 26.84 | 216,047 | -0.01(-0.03%) |
Jul 18, 2012 | 26.67 | 26.88 | 26.67 | 26.85 | 540,050 | +0.05(+0.20%) |
Jul 17, 2012 | 26.62 | 26.82 | 26.53 | 26.79 | 721,261 | +0.19(+0.72%) |
Jul 16, 2012 | 26.59 | 26.65 | 26.54 | 26.60 | 58,421 | -0.06(-0.24%) |
Jul 13, 2012 | 26.38 | 26.67 | 26.38 | 26.67 | 161,846 | +0.28(+1.07%) |
Jul 12, 2012 | 26.16 | 26.41 | 26.14 | 26.38 | 787,267 | +0.06(+0.24%) |
Jul 11, 2012 | 26.28 | 26.35 | 26.18 | 26.32 | 148,169 | -0.01(-0.03%) |
Jul 10, 2012 | 26.47 | 26.47 | 26.24 | 26.33 | 1,493,710 | -0.07(-0.28%) |
Jul 09, 2012 | 26.37 | 26.40 | 26.25 | 26.40 | 55,164 | +0.02(+0.07%) |
Jul 06, 2012 | 26.38 | 26.41 | 26.28 | 26.38 | 44,538 | -0.16(-0.62%) |
Jul 05, 2012 | 26.53 | 26.61 | 26.46 | 26.55 | 154,447 | +0.03(+0.10%) |
Jul 03, 2012 | 26.49 | 26.57 | 26.44 | 26.52 | 72,980 | +0.02(+0.07%) |
Jul 02, 2012 | 26.45 | 26.50 | 26.27 | 26.50 | 50,953 | +0.19(+0.73%) |
Jun 29, 2012 | 26.15 | 26.31 | 26.11 | 26.31 | 1,437,188 | +0.45(+1.72%) |
Jun 28, 2012 | 25.76 | 25.87 | 25.56 | 25.87 | 91,760 | -0.02(-0.07%) |
Jun 27, 2012 | 25.85 | 25.90 | 25.84 | 25.88 | 116,659 | +0.06(+0.25%) |
Jun 26, 2012 | 25.82 | 25.86 | 25.65 | 25.82 | 65,491 | +0.14(+0.53%) |
Jun 25, 2012 | 25.73 | 25.79 | 25.60 | 25.68 | 24,088 | -0.28(-1.09%) |
Jun 22, 2012 | 25.78 | 25.97 | 25.78 | 25.97 | 16,518 | +0.18(+0.71%) |
Jun 21, 2012 | 26.24 | 26.24 | 25.78 | 25.78 | 166,466 | -0.39(-1.49%) |
Jun 20, 2012 | 26.27 | 26.36 | 26.06 | 26.17 | 56,129 | -0.14(-0.52%) |
Jun 19, 2012 | 26.21 | 26.37 | 26.20 | 26.31 | 4,025,866 | +0.11(+0.42%) |
Jun 18, 2012 | 26.04 | 26.21 | 26.04 | 26.20 | 86,484 | +0.13(+0.49%) |
Jun 15, 2012 | 26.00 | 26.07 | 25.95 | 26.07 | 43,007 | +0.17(+0.67%) |
Jun 14, 2012 | 25.80 | 25.92 | 25.77 | 25.90 | 105,121 | +0.25(+0.96%) |
Jun 13, 2012 | 25.67 | 25.78 | 25.59 | 25.66 | 340,775 | -0.04(-0.14%) |
Jun 12, 2012 | 25.60 | 25.69 | 25.48 | 25.69 | 69,868 | +0.16(+0.64%) |
Jun 11, 2012 | 25.84 | 25.84 | 25.53 | 25.53 | 20,103 | -0.15(-0.60%) |
Jun 08, 2012 | 25.50 | 25.69 | 25.50 | 25.68 | 190,445 | +0.15(+0.57%) |
Jun 07, 2012 | 25.70 | 25.70 | 25.50 | 25.54 | 75,354 | +0.02(+0.07%) |
Jun 06, 2012 | 25.23 | 25.52 | 25.23 | 25.52 | 51,903 | +0.40(+1.59%) |
Jun 05, 2012 | 25.02 | 25.12 | 25.00 | 25.12 | 38,058 | +0.05(+0.18%) |
Jun 04, 2012 | 24.95 | 25.07 | 24.90 | 25.07 | 28,515 | +0.10(+0.40%) |
Jun 01, 2012 | 25.19 | 25.19 | 24.95 | 24.97 | 37,961 | -0.46(-1.81%) |
May 31, 2012 | 25.46 | 25.51 | 25.27 | 25.43 | 11,384 | -0.00(-0.02%) |
May 30, 2012 | 25.48 | 25.52 | 25.40 | 25.44 | 21,548 | -0.13(-0.50%) |
May 29, 2012 | 25.64 | 25.64 | 25.51 | 25.57 | 35,325 | +0.11(+0.43%) |
May 25, 2012 | 25.55 | 25.58 | 25.44 | 25.46 | 37,570 | -0.04(-0.14%) |
May 24, 2012 | 25.44 | 25.51 | 25.34 | 25.49 | 24,423 | +0.12(+0.47%) |
May 23, 2012 | 25.24 | 25.37 | 25.09 | 25.37 | 79,627 | +0.08(+0.32%) |
May 22, 2012 | 25.28 | 25.43 | 25.26 | 25.29 | 57,117 | +0.04(+0.17%) |
May 21, 2012 | 25.06 | 25.25 | 25.03 | 25.25 | 27,132 | +0.24(+0.95%) |
May 18, 2012 | 25.27 | 25.27 | 24.98 | 25.01 | 56,704 | -0.20(-0.79%) |
May 17, 2012 | 25.48 | 25.49 | 25.18 | 25.21 | 35,908 | -0.39(-1.52%) |
May 16, 2012 | 25.65 | 25.65 | 25.53 | 25.60 | 11,070 | +0.05(+0.21%) |
May 15, 2012 | 25.55 | 25.66 | 25.49 | 25.55 | 826,075 | -0.02(-0.07%) |
May 14, 2012 | 25.65 | 25.65 | 25.46 | 25.57 | 167,348 | -0.23(-0.88%) |
May 11, 2012 | 25.80 | 25.88 | 25.77 | 25.79 | 143,019 | +0.02(+0.07%) |
May 10, 2012 | 25.78 | 25.83 | 25.70 | 25.77 | 437,961 | +0.12(+0.46%) |
May 09, 2012 | 25.52 | 25.72 | 25.50 | 25.66 | 80,660 | -0.11(-0.43%) |
May 08, 2012 | 25.67 | 25.77 | 25.55 | 25.77 | 17,710 | -0.04(-0.17%) |
May 07, 2012 | 25.78 | 25.85 | 25.70 | 25.81 | 239,269 | +0.03(+0.11%) |
May 04, 2012 | 25.91 | 25.93 | 25.77 | 25.78 | 25,554 | -0.29(-1.12%) |
May 03, 2012 | 26.17 | 26.18 | 25.99 | 26.07 | 10,302 | -0.09(-0.35%) |
May 02, 2012 | 26.19 | 26.19 | 26.02 | 26.17 | 25,261 | +0.00(+0.00%) |
May 01, 2012 | 26.21 | 26.27 | 26.07 | 26.17 | 66,672 | +0.16(+0.63%) |
Apr 30, 2012 | 26.36 | 26.36 | 26.00 | 26.00 | 17,556 | -0.10(-0.38%) |
Apr 27, 2012 | 26.07 | 26.11 | 26.02 | 26.10 | 6,545 | +0.06(+0.22%) |
Apr 26, 2012 | 25.89 | 26.04 | 25.83 | 26.04 | 4,802 | +0.22(+0.87%) |
Apr 25, 2012 | 25.71 | 25.82 | 25.71 | 25.82 | 6,281 | +0.24(+0.96%) |
Apr 24, 2012 | 25.95 | 25.95 | 25.57 | 25.57 | 17,573 | +0.03(+0.10%) |
Apr 23, 2012 | 25.74 | 25.74 | 25.42 | 25.55 | 51,415 | -0.19(-0.74%) |
Apr 20, 2012 | 25.73 | 25.81 | 25.67 | 25.74 | 12,536 | +0.24(+0.93%) |
Apr 19, 2012 | 25.03 | 25.66 | 25.03 | 25.50 | 8,937 | -0.21(-0.81%) |
Apr 18, 2012 | 25.64 | 25.72 | 25.64 | 25.71 | 22,842 | -0.02(-0.08%) |
Apr 17, 2012 | 25.52 | 25.73 | 25.52 | 25.73 | 1,746 | +0.34(+1.34%) |
Apr 16, 2012 | 25.53 | 25.53 | 25.36 | 25.39 | 182,480 | +0.02(+0.07%) |
Apr 13, 2012 | 25.43 | 25.48 | 25.37 | 25.37 | 10,494 | -0.13(-0.50%) |
Apr 12, 2012 | 25.36 | 25.50 | 25.32 | 25.50 | 6,554 | +0.18(+0.72%) |
Apr 11, 2012 | 25.34 | 25.35 | 25.18 | 25.32 | 8,563 | +0.14(+0.57%) |
Apr 10, 2012 | 25.42 | 25.42 | 25.12 | 25.18 | 7,431 | -0.31(-1.20%) |
Apr 09, 2012 | 25.33 | 25.53 | 25.29 | 25.48 | 22,402 | -0.18(-0.71%) |
Apr 05, 2012 | 25.97 | 25.97 | 25.64 | 25.66 | 9,143 | -0.02(-0.07%) |
Apr 04, 2012 | 25.62 | 25.70 | 25.62 | 25.68 | 3,969 | +0.00(+0.00%) |
Apr 03, 2012 | 25.68 | 25.68 | 25.68 | 25.68 | 219 | -0.13(-0.49%) |