Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.07 | 26.07 | 25.62 | 25.83 | 1,085,875 | -0.40(-1.51%) |
May 30, 2013 | 26.02 | 26.34 | 25.92 | 26.22 | 829,630 | +0.07(+0.27%) |
May 29, 2013 | 26.46 | 26.51 | 26.13 | 26.15 | 994,680 | -0.54(-2.03%) |
May 28, 2013 | 26.91 | 27.03 | 26.68 | 26.69 | 1,313,446 | -0.12(-0.45%) |
May 24, 2013 | 26.77 | 26.87 | 26.62 | 26.81 | 793,835 | -0.11(-0.43%) |
May 23, 2013 | 26.62 | 26.97 | 26.49 | 26.93 | 630,886 | +0.00(+0.00%) |
May 22, 2013 | 27.24 | 27.60 | 26.84 | 26.93 | 604,423 | -0.27(-0.99%) |
May 21, 2013 | 27.25 | 27.34 | 26.96 | 27.20 | 496,534 | -0.06(-0.23%) |
May 20, 2013 | 27.20 | 27.30 | 27.10 | 27.26 | 679,918 | +0.01(+0.02%) |
May 17, 2013 | 27.24 | 27.31 | 27.15 | 27.25 | 745,565 | +0.04(+0.14%) |
May 16, 2013 | 27.26 | 27.45 | 27.16 | 27.22 | 630,400 | -0.08(-0.30%) |
May 15, 2013 | 27.24 | 27.47 | 27.21 | 27.30 | 582,430 | -0.14(-0.51%) |
May 13, 2013 | 27.52 | 27.62 | 27.32 | 27.44 | 386,767 | -0.09(-0.32%) |
May 10, 2013 | 27.64 | 27.77 | 27.46 | 27.53 | 394,954 | -0.17(-0.60%) |
May 09, 2013 | 27.96 | 28.05 | 27.59 | 27.70 | 4,764,005 | -0.31(-1.09%) |
May 08, 2013 | 28.03 | 28.16 | 27.87 | 28.00 | 634,605 | +0.03(+0.11%) |
May 07, 2013 | 27.62 | 28.01 | 27.62 | 27.97 | 599,273 | +0.34(+1.22%) |
May 06, 2013 | 27.74 | 27.74 | 27.53 | 27.63 | 480,428 | -0.15(-0.53%) |
May 03, 2013 | 27.66 | 27.96 | 27.45 | 27.78 | 656,809 | +0.33(+1.21%) |
May 02, 2013 | 27.48 | 27.59 | 27.35 | 27.45 | 487,171 | +0.21(+0.77%) |
May 01, 2013 | 27.53 | 27.54 | 27.19 | 27.24 | 548,039 | -0.40(-1.45%) |
Apr 30, 2013 | 27.03 | 27.67 | 26.95 | 27.64 | 852,364 | +0.52(+1.90%) |
Apr 29, 2013 | 27.23 | 27.24 | 27.04 | 27.12 | 680,022 | +0.18(+0.66%) |
Apr 26, 2013 | 27.24 | 27.40 | 26.94 | 26.94 | 940,010 | -0.45(-1.65%) |
Apr 25, 2013 | 27.38 | 27.50 | 27.23 | 27.40 | 495,943 | +0.10(+0.35%) |
Apr 24, 2013 | 27.25 | 27.36 | 27.17 | 27.30 | 532,612 | +0.08(+0.28%) |
Apr 23, 2013 | 27.05 | 27.31 | 26.98 | 27.22 | 922,325 | +0.35(+1.31%) |
Apr 22, 2013 | 26.83 | 26.92 | 26.67 | 26.87 | 657,088 | +0.03(+0.12%) |
Apr 19, 2013 | 26.73 | 26.89 | 26.55 | 26.84 | 796,973 | +0.29(+1.11%) |
Apr 18, 2013 | 26.55 | 26.73 | 26.38 | 26.55 | 1,021,779 | -0.03(-0.10%) |
Apr 17, 2013 | 26.96 | 27.06 | 26.43 | 26.57 | 1,092,758 | -0.66(-2.41%) |
Apr 16, 2013 | 27.13 | 27.25 | 26.97 | 27.23 | 966,932 | +0.47(+1.76%) |
Apr 15, 2013 | 27.39 | 27.53 | 26.74 | 26.76 | 1,311,574 | -1.08(-3.87%) |
Apr 12, 2013 | 27.85 | 27.93 | 27.54 | 27.84 | 873,427 | -0.14(-0.50%) |
Apr 11, 2013 | 28.07 | 28.14 | 27.88 | 27.98 | 610,863 | -0.10(-0.36%) |
Apr 10, 2013 | 28.06 | 28.35 | 27.98 | 28.08 | 432,582 | +0.21(+0.76%) |
Apr 09, 2013 | 27.55 | 27.96 | 27.48 | 27.87 | 779,119 | +0.45(+1.63%) |
Apr 08, 2013 | 27.24 | 27.49 | 27.18 | 27.42 | 957,058 | +0.03(+0.12%) |
Apr 05, 2013 | 26.92 | 27.44 | 26.76 | 27.39 | 1,022,132 | +0.27(+0.99%) |
Apr 04, 2013 | 27.34 | 27.38 | 27.06 | 27.12 | 585,751 | -0.06(-0.21%) |
Apr 03, 2013 | 27.48 | 27.55 | 27.11 | 27.18 | 726,910 | -0.30(-1.09%) |
Apr 02, 2013 | 27.64 | 27.71 | 27.46 | 27.48 | 867,222 | -0.11(-0.39%) |
Apr 01, 2013 | 27.77 | 27.90 | 27.56 | 27.59 | 449,792 | -0.26(-0.92%) |
Mar 28, 2013 | 27.75 | 27.85 | 27.63 | 27.84 | 628,849 | +0.15(+0.53%) |
Mar 27, 2013 | 27.29 | 27.72 | 27.22 | 27.70 | 644,944 | +0.12(+0.44%) |
Mar 26, 2013 | 27.32 | 27.59 | 27.32 | 27.57 | 761,616 | +0.36(+1.34%) |
Mar 25, 2013 | 27.34 | 27.43 | 27.11 | 27.21 | 529,246 | -0.13(-0.49%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.19 | 27.34 | 437,068 | +0.12(+0.45%) |
Mar 21, 2013 | 27.26 | 27.40 | 27.17 | 27.22 | 1,438,125 | -0.17(-0.61%) |
Mar 20, 2013 | 27.42 | 27.47 | 27.27 | 27.39 | 603,241 | +0.07(+0.26%) |
Mar 19, 2013 | 27.54 | 27.60 | 27.18 | 27.32 | 1,019,969 | -0.06(-0.21%) |
Mar 18, 2013 | 27.34 | 27.55 | 27.18 | 27.38 | 729,181 | -0.20(-0.74%) |
Mar 15, 2013 | 27.84 | 28.00 | 27.57 | 27.58 | 857,762 | -0.23(-0.83%) |
Mar 14, 2013 | 27.87 | 28.01 | 27.77 | 27.81 | 777,984 | -0.04(-0.16%) |
Mar 13, 2013 | 28.38 | 28.38 | 27.85 | 27.85 | 924,257 | -0.48(-1.71%) |
Mar 12, 2013 | 28.50 | 28.55 | 28.29 | 28.34 | 492,792 | -0.11(-0.40%) |
Mar 11, 2013 | 28.54 | 28.61 | 28.29 | 28.45 | 829,130 | -0.18(-0.65%) |
Mar 08, 2013 | 28.38 | 28.67 | 28.28 | 28.64 | 781,182 | +0.34(+1.19%) |
Mar 07, 2013 | 28.23 | 28.43 | 28.21 | 28.30 | 1,567,193 | +0.23(+0.82%) |
Mar 06, 2013 | 27.88 | 28.13 | 27.79 | 28.07 | 952,667 | +0.32(+1.15%) |
Mar 05, 2013 | 27.75 | 27.97 | 27.70 | 27.75 | 928,689 | +0.15(+0.53%) |
Mar 04, 2013 | 27.49 | 27.63 | 27.41 | 27.61 | 1,752,873 | -0.08(-0.28%) |
Mar 01, 2013 | 27.44 | 27.69 | 27.39 | 27.68 | 624,972 | +0.03(+0.12%) |
Feb 28, 2013 | 27.64 | 27.84 | 27.61 | 27.65 | 1,950,165 | +0.04(+0.16%) |
Feb 27, 2013 | 27.45 | 27.64 | 27.37 | 27.61 | 1,085,991 | +0.11(+0.42%) |
Feb 26, 2013 | 27.47 | 27.57 | 27.15 | 27.49 | 2,493,587 | +0.11(+0.40%) |
Feb 25, 2013 | 27.87 | 27.98 | 27.38 | 27.38 | 1,396,944 | -0.47(-1.69%) |
Feb 22, 2013 | 27.84 | 27.85 | 27.67 | 27.85 | 847,488 | +0.23(+0.83%) |
Feb 21, 2013 | 27.84 | 27.87 | 27.47 | 27.62 | 1,122,828 | -0.34(-1.23%) |
Feb 20, 2013 | 28.63 | 28.63 | 27.94 | 27.97 | 1,784,832 | -0.61(-2.14%) |
Feb 19, 2013 | 28.56 | 28.66 | 28.45 | 28.58 | 814,502 | +0.14(+0.49%) |
Feb 15, 2013 | 28.35 | 28.47 | 28.33 | 28.44 | 1,274,629 | +0.11(+0.38%) |
Feb 14, 2013 | 28.25 | 28.36 | 28.21 | 28.33 | 1,810,752 | -0.08(-0.29%) |
Feb 13, 2013 | 28.81 | 28.85 | 28.38 | 28.42 | 1,178,797 | -0.29(-1.00%) |
Feb 12, 2013 | 28.70 | 28.79 | 28.59 | 28.70 | 456,571 | +0.04(+0.13%) |
Feb 11, 2013 | 28.65 | 28.71 | 28.56 | 28.66 | 470,943 | -0.05(-0.18%) |
Feb 08, 2013 | 28.73 | 28.76 | 28.59 | 28.72 | 1,423,919 | +0.10(+0.36%) |
Feb 07, 2013 | 28.98 | 28.98 | 28.52 | 28.61 | 1,213,186 | -0.15(-0.51%) |
Feb 06, 2013 | 28.84 | 28.86 | 28.65 | 28.76 | 729,374 | -0.07(-0.24%) |
Feb 04, 2013 | 28.95 | 28.98 | 28.77 | 28.83 | 2,009,951 | -0.41(-1.42%) |
Feb 01, 2013 | 29.30 | 29.30 | 29.13 | 29.25 | 1,099,658 | +0.23(+0.79%) |
Jan 31, 2013 | 28.95 | 29.05 | 28.83 | 29.02 | 1,083,510 | +0.03(+0.11%) |
Jan 30, 2013 | 28.96 | 29.09 | 28.87 | 28.98 | 2,543,915 | -0.22(-0.74%) |
Jan 29, 2013 | 29.05 | 29.23 | 28.98 | 29.20 | 936,835 | +0.27(+0.95%) |
Jan 28, 2013 | 29.24 | 29.24 | 28.85 | 28.93 | 823,885 | -0.27(-0.94%) |
Jan 25, 2013 | 29.15 | 29.25 | 29.00 | 29.20 | 543,191 | +0.08(+0.26%) |
Jan 24, 2013 | 29.19 | 29.24 | 28.95 | 29.12 | 643,873 | +0.05(+0.18%) |
Jan 23, 2013 | 29.14 | 29.21 | 29.02 | 29.07 | 582,620 | -0.06(-0.22%) |
Jan 22, 2013 | 28.96 | 29.15 | 28.88 | 29.14 | 1,326,001 | +0.07(+0.24%) |
Jan 18, 2013 | 28.99 | 29.07 | 28.91 | 29.07 | 632,938 | +0.06(+0.20%) |
Jan 17, 2013 | 29.04 | 29.34 | 28.98 | 29.01 | 994,854 | +0.20(+0.69%) |
Jan 16, 2013 | 28.69 | 28.84 | 28.64 | 28.81 | 686,768 | -0.04(-0.13%) |
Jan 15, 2013 | 28.73 | 28.89 | 28.71 | 28.85 | 703,785 | -0.08(-0.26%) |
Jan 14, 2013 | 28.90 | 29.07 | 28.86 | 28.93 | 855,733 | +0.12(+0.42%) |
Jan 11, 2013 | 28.84 | 28.91 | 28.72 | 28.80 | 1,457,368 | -0.17(-0.59%) |
Jan 10, 2013 | 28.90 | 29.03 | 28.75 | 28.98 | 1,353,933 | +0.24(+0.84%) |
Jan 09, 2013 | 28.55 | 28.77 | 28.55 | 28.73 | 678,962 | +0.22(+0.76%) |
Jan 08, 2013 | 28.51 | 28.60 | 28.40 | 28.52 | 1,232,831 | -0.18(-0.62%) |
Jan 07, 2013 | 28.71 | 28.79 | 28.62 | 28.70 | 1,183,177 | -0.17(-0.57%) |
Jan 04, 2013 | 28.61 | 28.87 | 28.54 | 28.86 | 1,474,212 | +0.16(+0.56%) |
Jan 03, 2013 | 28.45 | 28.88 | 28.40 | 28.70 | 1,318,371 | +0.23(+0.81%) |
Jan 02, 2013 | 28.40 | 28.48 | 27.96 | 28.47 | 1,457,523 | +0.51(+1.82%) |
Dec 31, 2012 | 27.53 | 27.97 | 27.33 | 27.96 | 1,471,577 | +0.34(+1.25%) |
Dec 28, 2012 | 27.52 | 27.73 | 27.50 | 27.62 | 886,835 | -0.06(-0.21%) |
Dec 27, 2012 | 27.69 | 27.77 | 27.43 | 27.68 | 1,106,857 | +0.10(+0.34%) |
Dec 26, 2012 | 27.67 | 27.84 | 27.57 | 27.58 | 1,102,974 | +0.04(+0.16%) |
Dec 24, 2012 | 27.58 | 27.63 | 27.47 | 27.54 | 604,545 | -0.13(-0.46%) |
Dec 21, 2012 | 27.49 | 27.74 | 27.36 | 27.67 | 855,840 | -0.23(-0.82%) |
Dec 20, 2012 | 27.72 | 27.89 | 27.70 | 27.89 | 1,164,656 | +0.13(+0.48%) |
Dec 19, 2012 | 27.72 | 27.86 | 27.62 | 27.76 | 936,782 | +0.35(+1.27%) |
Dec 18, 2012 | 27.15 | 27.42 | 26.94 | 27.41 | 1,333,409 | +0.27(+1.00%) |
Dec 17, 2012 | 26.98 | 27.17 | 26.98 | 27.14 | 602,284 | -0.16(-0.60%) |
Dec 14, 2012 | 27.19 | 27.36 | 27.17 | 27.31 | 1,415,988 | +0.14(+0.53%) |
Dec 13, 2012 | 27.27 | 27.40 | 27.09 | 27.16 | 1,098,761 | -0.09(-0.32%) |
Dec 12, 2012 | 27.23 | 27.43 | 27.14 | 27.25 | 730,673 | +0.03(+0.09%) |
Dec 11, 2012 | 26.95 | 27.26 | 26.95 | 27.22 | 874,764 | +0.18(+0.68%) |
Dec 10, 2012 | 26.72 | 27.05 | 26.72 | 27.04 | 700,488 | +0.25(+0.94%) |
Dec 07, 2012 | 26.79 | 26.81 | 26.62 | 26.79 | 882,748 | +0.09(+0.35%) |
Dec 06, 2012 | 26.45 | 26.69 | 26.42 | 26.69 | 544,517 | +0.22(+0.83%) |
Dec 05, 2012 | 26.40 | 26.57 | 26.28 | 26.47 | 841,496 | +0.30(+1.13%) |
Dec 04, 2012 | 26.50 | 26.50 | 26.18 | 26.18 | 889,822 | -0.09(-0.34%) |
Nov 30, 2012 | 26.28 | 26.36 | 26.14 | 26.26 | 587,611 | -0.14(-0.53%) |
Nov 29, 2012 | 26.18 | 26.45 | 26.09 | 26.40 | 988,028 | +0.18(+0.70%) |
Nov 28, 2012 | 26.03 | 26.23 | 25.82 | 26.22 | 949,993 | +0.18(+0.68%) |
Nov 27, 2012 | 26.46 | 26.52 | 26.03 | 26.04 | 958,193 | -0.35(-1.31%) |
Nov 26, 2012 | 26.37 | 26.45 | 26.28 | 26.39 | 671,817 | -0.11(-0.40%) |
Nov 23, 2012 | 26.19 | 26.53 | 26.19 | 26.50 | 711,134 | +0.33(+1.28%) |
Nov 21, 2012 | 26.01 | 26.19 | 26.00 | 26.16 | 569,443 | -0.02(-0.07%) |
Nov 20, 2012 | 26.12 | 26.21 | 26.01 | 26.18 | 726,531 | +0.01(+0.04%) |
Nov 19, 2012 | 26.02 | 26.20 | 25.99 | 26.17 | 1,180,771 | +0.40(+1.55%) |
Nov 16, 2012 | 25.76 | 25.82 | 25.46 | 25.77 | 1,131,645 | +0.08(+0.32%) |
Nov 15, 2012 | 25.68 | 25.80 | 25.54 | 25.69 | 865,004 | +0.06(+0.22%) |
Nov 14, 2012 | 26.08 | 26.11 | 25.57 | 25.63 | 1,142,593 | -0.36(-1.38%) |
Nov 13, 2012 | 25.96 | 26.21 | 25.85 | 25.99 | 1,290,899 | -0.10(-0.39%) |
Nov 12, 2012 | 26.20 | 26.23 | 26.08 | 26.09 | 600,801 | -0.09(-0.36%) |
Nov 09, 2012 | 26.25 | 26.44 | 26.12 | 26.19 | 1,050,430 | -0.11(-0.41%) |
Nov 08, 2012 | 26.68 | 26.86 | 26.26 | 26.30 | 1,199,621 | -0.37(-1.40%) |
Nov 07, 2012 | 27.08 | 28.11 | 26.62 | 26.67 | 1,565,766 | -0.55(-2.04%) |
Nov 06, 2012 | 27.10 | 27.32 | 27.08 | 27.22 | 666,814 | +0.18(+0.68%) |
Nov 05, 2012 | 26.93 | 27.12 | 26.91 | 27.04 | 589,848 | +0.09(+0.35%) |
Nov 02, 2012 | 27.21 | 27.34 | 26.87 | 26.95 | 1,044,036 | -0.14(-0.54%) |
Nov 01, 2012 | 26.78 | 27.11 | 26.76 | 27.09 | 846,453 | +0.40(+1.51%) |
Oct 31, 2012 | 26.92 | 27.01 | 26.56 | 26.69 | 1,572,157 | -0.25(-0.91%) |
Oct 26, 2012 | 26.96 | 26.93 | 26.93 | 26.93 | 367,106 | -0.06(-0.21%) |
Oct 25, 2012 | 27.12 | 27.25 | 26.89 | 26.99 | 670,039 | +0.19(+0.71%) |
Oct 24, 2012 | 26.78 | 26.93 | 26.73 | 26.80 | 1,013,652 | +0.16(+0.60%) |
Oct 23, 2012 | 26.84 | 26.85 | 26.57 | 26.64 | 1,294,177 | -0.56(-2.05%) |
Oct 19, 2012 | 27.44 | 27.50 | 27.14 | 27.20 | 694,885 | -0.27(-0.99%) |
Oct 18, 2012 | 27.37 | 27.58 | 27.29 | 27.47 | 1,643,155 | -0.04(-0.16%) |
Oct 17, 2012 | 27.46 | 27.60 | 27.39 | 27.51 | 633,760 | +0.12(+0.43%) |
Oct 16, 2012 | 27.32 | 27.51 | 27.29 | 27.40 | 725,089 | +0.21(+0.77%) |
Oct 15, 2012 | 27.01 | 27.20 | 26.91 | 27.19 | 737,969 | +0.32(+1.17%) |
Oct 12, 2012 | 27.00 | 27.12 | 26.83 | 26.87 | 633,338 | -0.13(-0.47%) |
Oct 11, 2012 | 27.08 | 27.13 | 26.96 | 27.00 | 536,609 | +0.20(+0.73%) |
Oct 10, 2012 | 27.07 | 27.13 | 26.74 | 26.80 | 713,259 | -0.24(-0.89%) |
Oct 09, 2012 | 27.21 | 27.30 | 26.97 | 27.04 | 1,022,853 | -0.25(-0.90%) |
Oct 08, 2012 | 27.07 | 27.34 | 26.99 | 27.29 | 555,272 | +0.04(+0.14%) |
Oct 05, 2012 | 27.37 | 27.49 | 27.16 | 27.25 | 566,751 | +0.08(+0.28%) |
Oct 04, 2012 | 26.88 | 27.19 | 26.80 | 27.17 | 1,061,157 | +0.34(+1.27%) |
Oct 03, 2012 | 27.05 | 27.11 | 26.81 | 26.83 | 1,097,278 | -0.22(-0.82%) |
Oct 02, 2012 | 27.20 | 27.27 | 26.98 | 27.05 | 664,981 | -0.04(-0.14%) |
Oct 01, 2012 | 26.97 | 27.21 | 26.93 | 27.09 | 2,893,644 | +0.24(+0.89%) |
Sep 28, 2012 | 26.93 | 26.93 | 26.69 | 26.85 | 2,223,898 | -0.33(-1.23%) |
Sep 27, 2012 | 27.15 | 27.22 | 26.88 | 27.19 | 891,242 | +0.25(+0.94%) |
Sep 26, 2012 | 26.77 | 26.95 | 26.58 | 26.93 | 654,943 | +0.04(+0.14%) |
Sep 25, 2012 | 27.48 | 27.48 | 26.90 | 26.90 | 1,092,632 | -0.52(-1.89%) |
Sep 24, 2012 | 27.44 | 27.56 | 27.31 | 27.41 | 398,013 | -0.08(-0.30%) |
Sep 21, 2012 | 27.75 | 27.79 | 27.46 | 27.49 | 574,297 | -0.12(-0.43%) |
Sep 20, 2012 | 27.62 | 27.67 | 27.40 | 27.61 | 607,363 | -0.16(-0.57%) |
Sep 19, 2012 | 27.90 | 27.96 | 27.72 | 27.77 | 742,073 | -0.07(-0.25%) |
Sep 18, 2012 | 27.89 | 27.95 | 27.72 | 27.84 | 482,054 | +0.00(+0.00%) |
Sep 17, 2012 | 27.94 | 28.04 | 27.79 | 27.84 | 773,371 | -0.24(-0.85%) |
Sep 14, 2012 | 28.02 | 28.50 | 27.89 | 28.08 | 1,733,658 | +0.25(+0.91%) |
Sep 13, 2012 | 26.97 | 27.85 | 26.94 | 27.83 | 1,338,127 | +0.79(+2.92%) |
Sep 12, 2012 | 27.06 | 27.15 | 26.90 | 27.04 | 602,304 | +0.02(+0.07%) |
Sep 11, 2012 | 26.83 | 27.07 | 26.83 | 27.02 | 1,088,807 | +0.30(+1.13%) |
Sep 10, 2012 | 26.91 | 27.10 | 26.72 | 26.72 | 924,728 | -0.45(-1.65%) |
Sep 07, 2012 | 26.89 | 27.29 | 26.88 | 27.17 | 1,189,104 | +0.49(+1.84%) |
Sep 06, 2012 | 26.27 | 26.71 | 26.26 | 26.68 | 1,188,227 | +0.55(+2.10%) |
Sep 05, 2012 | 26.03 | 26.18 | 25.89 | 26.13 | 2,313,477 | +0.18(+0.71%) |
Sep 04, 2012 | 26.21 | 26.24 | 25.90 | 25.94 | 1,909,266 | -0.28(-1.06%) |
Aug 31, 2012 | 26.15 | 26.39 | 26.07 | 26.22 | 557,586 | +0.15(+0.56%) |
Aug 30, 2012 | 26.06 | 26.14 | 25.97 | 26.08 | 883,922 | -0.18(-0.70%) |
Aug 29, 2012 | 26.52 | 26.57 | 26.18 | 26.26 | 973,940 | -0.30(-1.12%) |
Aug 27, 2012 | 26.68 | 26.78 | 26.54 | 26.55 | 621,985 | -0.25(-0.92%) |
Aug 24, 2012 | 26.61 | 26.95 | 26.49 | 26.80 | 991,348 | +0.02(+0.07%) |
Aug 23, 2012 | 26.95 | 26.96 | 26.64 | 26.78 | 925,959 | -0.26(-0.98%) |
Aug 22, 2012 | 27.09 | 27.11 | 26.77 | 27.05 | 637,260 | -0.02(-0.07%) |
Aug 21, 2012 | 27.43 | 27.56 | 26.98 | 27.07 | 1,165,571 | -0.24(-0.88%) |
Aug 20, 2012 | 27.22 | 27.35 | 27.14 | 27.31 | 665,526 | -0.01(-0.05%) |
Aug 17, 2012 | 27.27 | 27.40 | 27.22 | 27.32 | 707,200 | -0.04(-0.14%) |
Aug 16, 2012 | 27.21 | 27.36 | 27.00 | 27.36 | 1,029,372 | +0.33(+1.24%) |
Aug 15, 2012 | 27.00 | 27.06 | 26.86 | 27.02 | 534,993 | +0.08(+0.28%) |
Aug 14, 2012 | 27.19 | 27.29 | 26.89 | 26.95 | 721,578 | -0.17(-0.63%) |
Aug 13, 2012 | 27.19 | 27.35 | 27.00 | 27.12 | 1,170,474 | -0.31(-1.13%) |
Aug 10, 2012 | 27.09 | 27.43 | 26.97 | 27.43 | 683,193 | +0.19(+0.69%) |
Aug 09, 2012 | 27.25 | 27.37 | 27.14 | 27.24 | 611,814 | -0.01(-0.05%) |
Aug 08, 2012 | 26.92 | 27.28 | 26.92 | 27.25 | 649,427 | +0.28(+1.03%) |
Aug 07, 2012 | 27.08 | 27.27 | 26.96 | 26.97 | 938,174 | -0.02(-0.07%) |
Aug 06, 2012 | 26.68 | 27.15 | 26.63 | 26.99 | 815,339 | +0.20(+0.73%) |
Aug 03, 2012 | 26.82 | 26.90 | 26.61 | 26.79 | 1,475,875 | +0.61(+2.34%) |
Aug 02, 2012 | 26.14 | 26.45 | 26.03 | 26.18 | 1,624,408 | -0.24(-0.91%) |
Aug 01, 2012 | 26.65 | 26.70 | 26.35 | 26.42 | 895,027 | -0.08(-0.29%) |
Jul 31, 2012 | 26.90 | 26.98 | 26.49 | 26.50 | 1,128,790 | -0.41(-1.52%) |
Jul 30, 2012 | 26.79 | 26.95 | 26.69 | 26.91 | 1,180,650 | -0.06(-0.21%) |
Jul 27, 2012 | 26.45 | 26.99 | 26.33 | 26.96 | 1,398,592 | +0.75(+2.86%) |
Jul 26, 2012 | 26.02 | 26.24 | 25.80 | 26.21 | 1,228,991 | +0.64(+2.52%) |
Jul 25, 2012 | 25.84 | 25.94 | 25.50 | 25.57 | 618,188 | -0.11(-0.42%) |
Jul 24, 2012 | 26.02 | 26.04 | 25.48 | 25.68 | 769,591 | -0.16(-0.61%) |
Jul 23, 2012 | 25.74 | 25.95 | 25.53 | 25.84 | 989,185 | -0.61(-2.29%) |
Jul 20, 2012 | 26.43 | 26.60 | 26.36 | 26.44 | 868,080 | -0.31(-1.16%) |
Jul 19, 2012 | 26.62 | 26.81 | 26.54 | 26.75 | 849,268 | +0.18(+0.69%) |
Jul 18, 2012 | 26.30 | 26.64 | 26.28 | 26.57 | 540,534 | +0.05(+0.19%) |
Jul 17, 2012 | 26.38 | 26.53 | 26.10 | 26.52 | 738,706 | +0.25(+0.94%) |
Jul 16, 2012 | 26.20 | 26.31 | 26.02 | 26.27 | 698,799 | +0.04(+0.14%) |
Jul 13, 2012 | 25.98 | 26.26 | 25.97 | 26.23 | 1,420,764 | +0.51(+1.99%) |
Jul 12, 2012 | 25.49 | 25.86 | 25.39 | 25.72 | 857,376 | -0.17(-0.66%) |
Jul 11, 2012 | 25.83 | 26.08 | 25.68 | 25.89 | 559,809 | +0.09(+0.34%) |
Jul 10, 2012 | 26.44 | 26.47 | 25.72 | 25.80 | 932,266 | -0.33(-1.28%) |
Jul 09, 2012 | 26.12 | 26.16 | 25.98 | 26.14 | 891,001 | -0.06(-0.24%) |
Jul 06, 2012 | 26.15 | 26.28 | 26.08 | 26.20 | 1,107,796 | -0.35(-1.31%) |
Jul 05, 2012 | 26.56 | 26.73 | 26.27 | 26.55 | 981,677 | -0.20(-0.73%) |
Jul 03, 2012 | 26.45 | 26.74 | 26.37 | 26.74 | 1,076,993 | +0.42(+1.61%) |
Jul 02, 2012 | 26.25 | 26.35 | 26.08 | 26.32 | 753,482 | +0.18(+0.70%) |
Jun 29, 2012 | 25.94 | 26.16 | 25.79 | 26.14 | 1,895,321 | +1.12(+4.46%) |
Jun 28, 2012 | 24.95 | 25.07 | 24.74 | 25.02 | 973,607 | -0.13(-0.53%) |
Jun 27, 2012 | 25.10 | 25.27 | 24.96 | 25.15 | 1,126,288 | +0.15(+0.61%) |
Jun 26, 2012 | 24.91 | 25.11 | 24.69 | 25.00 | 805,531 | +0.16(+0.66%) |
Jun 25, 2012 | 24.96 | 25.09 | 24.78 | 24.84 | 1,784,525 | -0.52(-2.06%) |
Jun 22, 2012 | 25.67 | 25.72 | 25.24 | 25.36 | 889,902 | -0.06(-0.22%) |
Jun 21, 2012 | 26.20 | 26.26 | 25.41 | 25.42 | 1,536,313 | -0.91(-3.45%) |
Jun 20, 2012 | 26.27 | 26.49 | 25.97 | 26.33 | 1,296,575 | -0.02(-0.07%) |
Jun 19, 2012 | 25.82 | 26.40 | 25.76 | 26.35 | 1,842,742 | +0.73(+2.84%) |
Jun 18, 2012 | 25.21 | 25.68 | 25.19 | 25.62 | 1,838,783 | +0.16(+0.61%) |
Jun 15, 2012 | 25.27 | 25.49 | 25.20 | 25.46 | 1,025,247 | +0.30(+1.18%) |
Jun 14, 2012 | 24.95 | 25.21 | 24.82 | 25.17 | 1,471,265 | +0.24(+0.97%) |
Jun 13, 2012 | 24.99 | 25.24 | 24.90 | 24.92 | 1,790,164 | -0.16(-0.64%) |
Jun 12, 2012 | 24.91 | 25.08 | 24.78 | 25.08 | 967,237 | +0.37(+1.48%) |
Jun 11, 2012 | 25.41 | 25.44 | 24.67 | 24.72 | 1,256,839 | -0.40(-1.61%) |
Jun 08, 2012 | 24.89 | 25.15 | 24.84 | 25.12 | 946,607 | -0.14(-0.54%) |
Jun 07, 2012 | 25.56 | 25.72 | 25.24 | 25.26 | 2,092,452 | +0.14(+0.57%) |
Jun 06, 2012 | 24.66 | 25.12 | 24.62 | 25.12 | 1,306,004 | +0.61(+2.48%) |
Jun 05, 2012 | 24.64 | 24.69 | 24.43 | 24.51 | 1,738,438 | +0.08(+0.33%) |
Jun 04, 2012 | 24.40 | 24.59 | 24.33 | 24.43 | 1,454,678 | +0.07(+0.28%) |