Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.47 | 24.01 | 23.31 | 23.90 | 936,051 | +0.02(+0.08%) |
Jun 27, 2013 | 23.55 | 23.95 | 23.55 | 23.88 | 775,800 | +0.47(+2.03%) |
Jun 26, 2013 | 23.26 | 23.51 | 23.14 | 23.41 | 3,756,024 | +0.54(+2.36%) |
Jun 25, 2013 | 22.78 | 22.95 | 22.47 | 22.87 | 989,800 | +0.44(+1.97%) |
Jun 24, 2013 | 22.28 | 22.61 | 21.96 | 22.43 | 1,191,918 | -0.34(-1.51%) |
Jun 21, 2013 | 22.66 | 22.87 | 22.33 | 22.77 | 1,121,037 | +0.17(+0.73%) |
Jun 20, 2013 | 22.89 | 22.97 | 22.47 | 22.61 | 2,064,530 | -0.95(-4.01%) |
Jun 19, 2013 | 24.38 | 24.39 | 23.55 | 23.55 | 1,970,893 | -0.76(-3.13%) |
Jun 18, 2013 | 24.27 | 24.41 | 24.15 | 24.31 | 905,581 | -0.11(-0.47%) |
Jun 17, 2013 | 24.61 | 24.72 | 24.32 | 24.43 | 598,499 | -0.09(-0.36%) |
Jun 14, 2013 | 24.78 | 24.85 | 24.46 | 24.52 | 666,271 | -0.17(-0.70%) |
Jun 13, 2013 | 24.33 | 24.74 | 24.29 | 24.69 | 1,284,000 | +0.45(+1.87%) |
Jun 12, 2013 | 24.66 | 24.80 | 24.13 | 24.24 | 1,200,714 | -0.34(-1.38%) |
Jun 11, 2013 | 24.55 | 24.77 | 24.43 | 24.57 | 902,493 | -0.44(-1.76%) |
Jun 10, 2013 | 24.98 | 25.19 | 24.89 | 25.01 | 630,439 | -0.26(-1.04%) |
Jun 07, 2013 | 25.21 | 25.65 | 25.12 | 25.28 | 846,748 | -0.22(-0.88%) |
Jun 06, 2013 | 25.17 | 25.52 | 25.16 | 25.50 | 1,009,751 | +0.26(+1.01%) |
Jun 05, 2013 | 25.90 | 25.90 | 25.21 | 25.24 | 1,145,163 | -0.53(-2.06%) |
Jun 04, 2013 | 26.05 | 26.06 | 25.63 | 25.77 | 1,155,306 | -0.20(-0.79%) |
Jun 03, 2013 | 25.95 | 26.02 | 25.65 | 25.98 | 1,529,174 | +0.12(+0.47%) |
May 31, 2013 | 26.11 | 26.11 | 25.65 | 25.86 | 1,084,572 | -0.40(-1.51%) |
May 30, 2013 | 26.06 | 26.37 | 25.95 | 26.25 | 828,634 | +0.07(+0.27%) |
May 29, 2013 | 26.50 | 26.54 | 26.16 | 26.18 | 993,486 | -0.54(-2.03%) |
May 28, 2013 | 26.94 | 27.06 | 26.71 | 26.73 | 1,311,870 | -0.12(-0.45%) |
May 24, 2013 | 26.80 | 26.90 | 26.66 | 26.85 | 792,883 | -0.11(-0.43%) |
May 23, 2013 | 26.66 | 27.00 | 26.52 | 26.96 | 630,129 | +0.00(+0.00%) |
May 22, 2013 | 27.27 | 27.63 | 26.87 | 26.96 | 603,698 | -0.27(-0.98%) |
May 21, 2013 | 27.29 | 27.38 | 26.99 | 27.23 | 495,938 | -0.06(-0.23%) |
May 20, 2013 | 27.23 | 27.33 | 27.13 | 27.29 | 679,102 | +0.01(+0.02%) |
May 17, 2013 | 27.27 | 27.34 | 27.18 | 27.29 | 744,670 | +0.04(+0.14%) |
May 16, 2013 | 27.29 | 27.48 | 27.19 | 27.25 | 629,643 | -0.08(-0.30%) |
May 15, 2013 | 27.27 | 27.50 | 27.24 | 27.33 | 581,731 | -0.14(-0.51%) |
May 13, 2013 | 27.56 | 27.65 | 27.35 | 27.47 | 386,303 | -0.09(-0.32%) |
May 10, 2013 | 27.68 | 27.80 | 27.49 | 27.56 | 394,480 | -0.17(-0.60%) |
May 09, 2013 | 28.00 | 28.09 | 27.63 | 27.73 | 4,758,287 | -0.31(-1.09%) |
May 08, 2013 | 28.07 | 28.19 | 27.90 | 28.03 | 633,843 | +0.03(+0.11%) |
May 07, 2013 | 27.65 | 28.04 | 27.65 | 28.00 | 598,554 | +0.34(+1.22%) |
May 06, 2013 | 27.77 | 27.77 | 27.57 | 27.66 | 479,852 | -0.15(-0.53%) |
May 03, 2013 | 27.70 | 27.99 | 27.48 | 27.81 | 656,021 | +0.33(+1.21%) |
May 02, 2013 | 27.52 | 27.62 | 27.38 | 27.48 | 486,586 | +0.21(+0.77%) |
May 01, 2013 | 27.56 | 27.57 | 27.22 | 27.27 | 547,381 | -0.40(-1.45%) |
Apr 30, 2013 | 27.06 | 27.70 | 26.98 | 27.67 | 851,341 | +0.52(+1.91%) |
Apr 29, 2013 | 27.26 | 27.27 | 27.07 | 27.15 | 679,206 | +0.18(+0.66%) |
Apr 26, 2013 | 27.27 | 27.43 | 26.97 | 26.97 | 938,882 | -0.45(-1.65%) |
Apr 25, 2013 | 27.42 | 27.53 | 27.26 | 27.43 | 495,348 | +0.10(+0.35%) |
Apr 24, 2013 | 27.28 | 27.40 | 27.20 | 27.33 | 531,973 | +0.08(+0.28%) |
Apr 23, 2013 | 27.08 | 27.34 | 27.01 | 27.26 | 921,218 | +0.35(+1.31%) |
Apr 22, 2013 | 26.87 | 26.96 | 26.70 | 26.90 | 656,300 | +0.03(+0.12%) |
Apr 19, 2013 | 26.76 | 26.92 | 26.58 | 26.87 | 796,016 | +0.29(+1.11%) |
Apr 18, 2013 | 26.59 | 26.76 | 26.41 | 26.58 | 1,020,553 | -0.03(-0.10%) |
Apr 17, 2013 | 26.99 | 27.09 | 26.46 | 26.60 | 1,091,446 | -0.66(-2.41%) |
Apr 16, 2013 | 27.16 | 27.28 | 27.00 | 27.26 | 965,771 | +0.47(+1.76%) |
Apr 15, 2013 | 27.42 | 27.56 | 26.78 | 26.79 | 1,310,000 | -1.08(-3.87%) |
Apr 12, 2013 | 27.88 | 27.96 | 27.57 | 27.87 | 872,379 | -0.14(-0.50%) |
Apr 11, 2013 | 28.10 | 28.17 | 27.91 | 28.01 | 610,130 | -0.10(-0.36%) |
Apr 10, 2013 | 28.09 | 28.38 | 28.01 | 28.11 | 432,063 | +0.21(+0.76%) |
Apr 09, 2013 | 27.58 | 28.00 | 27.52 | 27.90 | 778,184 | +0.45(+1.63%) |
Apr 08, 2013 | 27.27 | 27.52 | 27.22 | 27.45 | 955,909 | +0.03(+0.12%) |
Apr 05, 2013 | 26.95 | 27.47 | 26.79 | 27.42 | 1,020,905 | +0.27(+0.99%) |
Apr 04, 2013 | 27.38 | 27.42 | 27.09 | 27.15 | 585,048 | -0.06(-0.21%) |
Apr 03, 2013 | 27.51 | 27.59 | 27.14 | 27.21 | 726,037 | -0.30(-1.09%) |
Apr 02, 2013 | 27.68 | 27.75 | 27.49 | 27.51 | 866,181 | -0.11(-0.39%) |
Apr 01, 2013 | 27.80 | 27.93 | 27.59 | 27.62 | 449,252 | -0.26(-0.92%) |
Mar 28, 2013 | 27.78 | 27.89 | 27.66 | 27.88 | 628,094 | +0.15(+0.53%) |
Mar 27, 2013 | 27.32 | 27.75 | 27.25 | 27.73 | 644,170 | +0.12(+0.44%) |
Mar 26, 2013 | 27.35 | 27.63 | 27.35 | 27.61 | 760,702 | +0.36(+1.34%) |
Mar 25, 2013 | 27.38 | 27.47 | 27.14 | 27.24 | 528,611 | -0.13(-0.49%) |
Mar 22, 2013 | 27.27 | 27.41 | 27.22 | 27.38 | 436,543 | +0.12(+0.45%) |
Mar 21, 2013 | 27.29 | 27.43 | 27.20 | 27.26 | 1,436,399 | -0.17(-0.61%) |
Mar 20, 2013 | 27.45 | 27.50 | 27.30 | 27.42 | 602,517 | +0.07(+0.26%) |
Mar 19, 2013 | 27.57 | 27.63 | 27.21 | 27.35 | 1,018,745 | -0.06(-0.21%) |
Mar 18, 2013 | 27.37 | 27.59 | 27.22 | 27.41 | 728,306 | -0.20(-0.74%) |
Mar 15, 2013 | 27.88 | 28.03 | 27.60 | 27.61 | 856,733 | -0.23(-0.83%) |
Mar 14, 2013 | 27.90 | 28.04 | 27.80 | 27.84 | 777,050 | -0.04(-0.16%) |
Mar 13, 2013 | 28.41 | 28.41 | 27.88 | 27.89 | 923,147 | -0.49(-1.71%) |
Mar 12, 2013 | 28.53 | 28.59 | 28.32 | 28.37 | 492,200 | -0.11(-0.40%) |
Mar 11, 2013 | 28.58 | 28.65 | 28.32 | 28.49 | 828,134 | -0.19(-0.65%) |
Mar 08, 2013 | 28.42 | 28.71 | 28.31 | 28.67 | 780,244 | +0.34(+1.19%) |
Mar 07, 2013 | 28.26 | 28.46 | 28.24 | 28.34 | 1,565,312 | +0.23(+0.82%) |
Mar 06, 2013 | 27.91 | 28.16 | 27.82 | 28.11 | 951,523 | +0.32(+1.15%) |
Mar 05, 2013 | 27.78 | 28.00 | 27.73 | 27.79 | 927,574 | +0.15(+0.53%) |
Mar 04, 2013 | 27.52 | 27.66 | 27.44 | 27.64 | 1,750,769 | -0.08(-0.28%) |
Mar 01, 2013 | 27.47 | 27.72 | 27.42 | 27.72 | 624,222 | +0.03(+0.12%) |
Feb 28, 2013 | 27.68 | 27.87 | 27.65 | 27.68 | 1,947,824 | +0.04(+0.16%) |
Feb 27, 2013 | 27.49 | 27.67 | 27.40 | 27.64 | 1,084,688 | +0.11(+0.42%) |
Feb 26, 2013 | 27.50 | 27.61 | 27.19 | 27.52 | 2,490,594 | +0.11(+0.40%) |
Feb 25, 2013 | 27.91 | 28.01 | 27.42 | 27.42 | 1,395,267 | -0.47(-1.69%) |
Feb 22, 2013 | 27.87 | 27.89 | 27.70 | 27.89 | 846,471 | +0.23(+0.83%) |
Feb 21, 2013 | 27.88 | 27.91 | 27.50 | 27.66 | 1,121,481 | -0.34(-1.23%) |
Feb 20, 2013 | 28.66 | 28.66 | 27.98 | 28.00 | 1,782,690 | -0.61(-2.14%) |
Feb 19, 2013 | 28.60 | 28.70 | 28.48 | 28.62 | 813,524 | +0.14(+0.49%) |
Feb 15, 2013 | 28.39 | 28.50 | 28.37 | 28.48 | 1,273,100 | +0.11(+0.38%) |
Feb 14, 2013 | 28.28 | 28.39 | 28.25 | 28.37 | 1,808,579 | -0.08(-0.29%) |
Feb 13, 2013 | 28.85 | 28.88 | 28.42 | 28.45 | 1,177,382 | -0.29(-1.00%) |
Feb 12, 2013 | 28.73 | 28.82 | 28.63 | 28.74 | 456,023 | +0.04(+0.13%) |
Feb 11, 2013 | 28.69 | 28.74 | 28.59 | 28.70 | 470,378 | -0.05(-0.18%) |
Feb 08, 2013 | 28.76 | 28.79 | 28.63 | 28.75 | 1,422,210 | +0.10(+0.36%) |
Feb 07, 2013 | 29.01 | 29.02 | 28.56 | 28.65 | 1,211,730 | -0.15(-0.51%) |
Feb 06, 2013 | 28.88 | 28.89 | 28.69 | 28.79 | 728,499 | -0.07(-0.24%) |
Feb 04, 2013 | 28.98 | 29.02 | 28.80 | 28.87 | 2,007,538 | -0.41(-1.42%) |
Feb 01, 2013 | 29.34 | 29.34 | 29.17 | 29.28 | 1,098,338 | +0.23(+0.79%) |
Jan 31, 2013 | 28.98 | 29.08 | 28.87 | 29.05 | 1,082,209 | +0.03(+0.11%) |
Jan 30, 2013 | 29.00 | 29.13 | 28.90 | 29.02 | 2,540,861 | -0.22(-0.74%) |
Jan 29, 2013 | 29.08 | 29.27 | 29.02 | 29.24 | 935,711 | +0.27(+0.95%) |
Jan 28, 2013 | 29.27 | 29.27 | 28.88 | 28.96 | 822,896 | -0.27(-0.94%) |
Jan 25, 2013 | 29.18 | 29.28 | 29.03 | 29.24 | 542,540 | +0.08(+0.26%) |
Jan 24, 2013 | 29.23 | 29.28 | 28.98 | 29.16 | 643,101 | +0.05(+0.18%) |
Jan 23, 2013 | 29.18 | 29.25 | 29.06 | 29.11 | 581,921 | -0.06(-0.22%) |
Jan 22, 2013 | 28.99 | 29.18 | 28.91 | 29.17 | 1,324,410 | +0.07(+0.24%) |
Jan 18, 2013 | 29.02 | 29.11 | 28.94 | 29.10 | 632,178 | +0.06(+0.20%) |
Jan 17, 2013 | 29.08 | 29.38 | 29.01 | 29.04 | 993,660 | +0.20(+0.69%) |
Jan 16, 2013 | 28.72 | 28.88 | 28.67 | 28.85 | 685,944 | -0.04(-0.13%) |
Jan 15, 2013 | 28.76 | 28.92 | 28.74 | 28.88 | 702,940 | -0.08(-0.26%) |
Jan 14, 2013 | 28.94 | 29.11 | 28.90 | 28.96 | 854,706 | +0.12(+0.42%) |
Jan 11, 2013 | 28.87 | 28.94 | 28.76 | 28.84 | 1,455,619 | -0.17(-0.59%) |
Jan 10, 2013 | 28.94 | 29.06 | 28.78 | 29.01 | 1,352,308 | +0.24(+0.84%) |
Jan 09, 2013 | 28.58 | 28.80 | 28.58 | 28.77 | 678,147 | +0.22(+0.76%) |
Jan 08, 2013 | 28.55 | 28.64 | 28.44 | 28.55 | 1,231,351 | -0.18(-0.62%) |
Jan 07, 2013 | 28.74 | 28.83 | 28.65 | 28.73 | 1,181,757 | -0.17(-0.57%) |
Jan 04, 2013 | 28.64 | 28.90 | 28.58 | 28.90 | 1,472,443 | +0.16(+0.56%) |
Jan 03, 2013 | 28.49 | 28.92 | 28.43 | 28.74 | 1,316,788 | +0.23(+0.81%) |
Jan 02, 2013 | 28.44 | 28.51 | 28.00 | 28.51 | 1,455,774 | +0.51(+1.82%) |
Dec 31, 2012 | 27.56 | 28.00 | 27.36 | 28.00 | 1,469,810 | +0.34(+1.25%) |
Dec 28, 2012 | 27.55 | 27.76 | 27.53 | 27.65 | 885,771 | -0.06(-0.21%) |
Dec 27, 2012 | 27.72 | 27.80 | 27.47 | 27.71 | 1,105,529 | +0.10(+0.35%) |
Dec 26, 2012 | 27.70 | 27.88 | 27.60 | 27.62 | 1,101,650 | +0.04(+0.16%) |
Dec 24, 2012 | 27.61 | 27.66 | 27.51 | 27.57 | 603,820 | -0.13(-0.46%) |
Dec 21, 2012 | 27.52 | 27.78 | 27.39 | 27.70 | 854,813 | -0.23(-0.82%) |
Dec 20, 2012 | 27.75 | 27.93 | 27.74 | 27.93 | 1,163,259 | +0.13(+0.48%) |
Dec 19, 2012 | 27.75 | 27.90 | 27.65 | 27.79 | 935,658 | +0.35(+1.27%) |
Dec 18, 2012 | 27.18 | 27.45 | 26.97 | 27.45 | 1,331,809 | +0.27(+1.00%) |
Dec 17, 2012 | 27.01 | 27.21 | 27.01 | 27.17 | 601,561 | -0.16(-0.60%) |
Dec 14, 2012 | 27.22 | 27.39 | 27.21 | 27.34 | 1,414,289 | +0.15(+0.53%) |
Dec 13, 2012 | 27.31 | 27.43 | 27.12 | 27.19 | 1,097,442 | -0.09(-0.32%) |
Dec 12, 2012 | 27.26 | 27.46 | 27.17 | 27.28 | 729,796 | +0.03(+0.09%) |
Dec 11, 2012 | 26.98 | 27.29 | 26.98 | 27.26 | 873,714 | +0.18(+0.68%) |
Dec 10, 2012 | 26.75 | 27.09 | 26.75 | 27.07 | 699,647 | +0.25(+0.94%) |
Dec 07, 2012 | 26.83 | 26.84 | 26.65 | 26.82 | 881,689 | +0.09(+0.35%) |
Dec 06, 2012 | 26.48 | 26.73 | 26.45 | 26.73 | 543,864 | +0.22(+0.83%) |
Dec 05, 2012 | 26.43 | 26.61 | 26.31 | 26.50 | 840,486 | +0.30(+1.13%) |
Dec 04, 2012 | 26.53 | 26.53 | 26.21 | 26.21 | 888,755 | -0.09(-0.34%) |
Nov 30, 2012 | 26.31 | 26.39 | 26.17 | 26.30 | 586,906 | -0.14(-0.53%) |
Nov 29, 2012 | 26.21 | 26.48 | 26.13 | 26.44 | 986,842 | +0.18(+0.70%) |
Nov 28, 2012 | 26.06 | 26.26 | 25.85 | 26.25 | 948,853 | +0.18(+0.68%) |
Nov 27, 2012 | 26.49 | 26.56 | 26.06 | 26.08 | 957,043 | -0.35(-1.31%) |
Nov 26, 2012 | 26.40 | 26.48 | 26.31 | 26.42 | 671,011 | -0.11(-0.40%) |
Nov 23, 2012 | 26.22 | 26.56 | 26.22 | 26.53 | 710,281 | +0.33(+1.28%) |
Nov 21, 2012 | 26.04 | 26.22 | 26.03 | 26.20 | 568,759 | -0.02(-0.07%) |
Nov 20, 2012 | 26.15 | 26.24 | 26.04 | 26.21 | 725,659 | +0.01(+0.04%) |
Nov 19, 2012 | 26.05 | 26.23 | 26.02 | 26.20 | 1,179,353 | +0.40(+1.55%) |
Nov 16, 2012 | 25.79 | 25.85 | 25.49 | 25.80 | 1,130,287 | +0.08(+0.32%) |
Nov 15, 2012 | 25.71 | 25.83 | 25.57 | 25.72 | 863,965 | +0.06(+0.22%) |
Nov 14, 2012 | 26.11 | 26.14 | 25.60 | 25.66 | 1,141,222 | -0.36(-1.38%) |
Nov 13, 2012 | 25.99 | 26.25 | 25.89 | 26.02 | 1,289,350 | -0.10(-0.39%) |
Nov 12, 2012 | 26.23 | 26.26 | 26.11 | 26.13 | 600,080 | -0.09(-0.36%) |
Nov 09, 2012 | 26.28 | 26.47 | 26.15 | 26.22 | 1,049,169 | -0.11(-0.41%) |
Nov 08, 2012 | 26.71 | 26.89 | 26.30 | 26.33 | 1,198,181 | -0.37(-1.40%) |
Nov 07, 2012 | 27.12 | 28.14 | 26.66 | 26.70 | 1,563,887 | -0.56(-2.04%) |
Nov 06, 2012 | 27.13 | 27.36 | 27.11 | 27.26 | 666,013 | +0.18(+0.68%) |
Nov 05, 2012 | 26.97 | 27.15 | 26.94 | 27.07 | 589,140 | +0.09(+0.35%) |
Nov 02, 2012 | 27.24 | 27.37 | 26.90 | 26.98 | 1,042,783 | -0.15(-0.54%) |
Nov 01, 2012 | 26.81 | 27.14 | 26.79 | 27.12 | 845,437 | +0.40(+1.51%) |
Oct 31, 2012 | 26.95 | 27.04 | 26.59 | 26.72 | 1,570,270 | -0.25(-0.91%) |
Oct 26, 2012 | 26.99 | 26.97 | 26.97 | 26.97 | 366,665 | -0.06(-0.21%) |
Oct 25, 2012 | 27.16 | 27.28 | 26.92 | 27.02 | 669,235 | +0.19(+0.71%) |
Oct 24, 2012 | 26.81 | 26.96 | 26.76 | 26.83 | 1,012,436 | +0.16(+0.60%) |
Oct 23, 2012 | 26.88 | 26.88 | 26.61 | 26.67 | 1,292,624 | -0.56(-2.05%) |
Oct 19, 2012 | 27.48 | 27.54 | 27.17 | 27.23 | 694,051 | -0.27(-0.99%) |
Oct 18, 2012 | 27.40 | 27.61 | 27.33 | 27.50 | 1,641,183 | -0.04(-0.16%) |
Oct 17, 2012 | 27.50 | 27.63 | 27.42 | 27.55 | 632,999 | +0.12(+0.43%) |
Oct 16, 2012 | 27.36 | 27.55 | 27.32 | 27.43 | 724,219 | +0.21(+0.77%) |
Oct 15, 2012 | 27.04 | 27.24 | 26.95 | 27.22 | 737,083 | +0.32(+1.17%) |
Oct 12, 2012 | 27.04 | 27.15 | 26.86 | 26.90 | 632,578 | -0.13(-0.47%) |
Oct 11, 2012 | 27.12 | 27.16 | 26.99 | 27.03 | 535,965 | +0.20(+0.73%) |
Oct 10, 2012 | 27.10 | 27.16 | 26.78 | 26.83 | 712,403 | -0.24(-0.89%) |
Oct 09, 2012 | 27.24 | 27.33 | 27.00 | 27.07 | 1,021,625 | -0.25(-0.90%) |
Oct 08, 2012 | 27.10 | 27.38 | 27.02 | 27.32 | 554,606 | +0.04(+0.14%) |
Oct 05, 2012 | 27.40 | 27.53 | 27.20 | 27.28 | 566,071 | +0.08(+0.28%) |
Oct 04, 2012 | 26.91 | 27.22 | 26.83 | 27.21 | 1,059,884 | +0.34(+1.27%) |
Oct 03, 2012 | 27.09 | 27.14 | 26.84 | 26.86 | 1,095,961 | -0.22(-0.82%) |
Oct 02, 2012 | 27.24 | 27.30 | 27.02 | 27.09 | 664,183 | -0.04(-0.14%) |
Oct 01, 2012 | 27.00 | 27.24 | 26.96 | 27.12 | 2,890,172 | +0.24(+0.89%) |
Sep 28, 2012 | 26.97 | 26.97 | 26.72 | 26.88 | 2,221,229 | -0.33(-1.23%) |
Sep 27, 2012 | 27.19 | 27.26 | 26.92 | 27.22 | 890,172 | +0.25(+0.94%) |
Sep 26, 2012 | 26.80 | 26.98 | 26.61 | 26.97 | 654,157 | +0.04(+0.14%) |
Sep 25, 2012 | 27.51 | 27.51 | 26.93 | 26.93 | 1,091,320 | -0.52(-1.89%) |
Sep 24, 2012 | 27.48 | 27.59 | 27.34 | 27.45 | 397,535 | -0.08(-0.30%) |
Sep 21, 2012 | 27.79 | 27.82 | 27.49 | 27.53 | 573,607 | -0.12(-0.43%) |
Sep 20, 2012 | 27.65 | 27.70 | 27.43 | 27.65 | 606,634 | -0.16(-0.57%) |
Sep 19, 2012 | 27.94 | 27.99 | 27.75 | 27.81 | 741,182 | -0.07(-0.25%) |
Sep 18, 2012 | 27.93 | 27.99 | 27.75 | 27.87 | 481,475 | +0.00(+0.00%) |
Sep 17, 2012 | 27.97 | 28.08 | 27.82 | 27.87 | 772,443 | -0.24(-0.85%) |
Sep 14, 2012 | 28.06 | 28.53 | 27.92 | 28.11 | 1,731,577 | +0.25(+0.91%) |
Sep 13, 2012 | 27.00 | 27.89 | 26.97 | 27.86 | 1,336,521 | +0.79(+2.92%) |
Sep 12, 2012 | 27.09 | 27.19 | 26.93 | 27.07 | 601,582 | +0.02(+0.07%) |
Sep 11, 2012 | 26.86 | 27.10 | 26.86 | 27.05 | 1,087,500 | +0.30(+1.13%) |
Sep 10, 2012 | 26.94 | 27.13 | 26.75 | 26.75 | 923,619 | -0.45(-1.65%) |
Sep 07, 2012 | 26.92 | 27.32 | 26.92 | 27.20 | 1,187,677 | +0.49(+1.84%) |
Sep 06, 2012 | 26.30 | 26.74 | 26.30 | 26.71 | 1,186,801 | +0.55(+2.10%) |
Sep 05, 2012 | 26.06 | 26.21 | 25.92 | 26.16 | 2,310,700 | +0.18(+0.70%) |
Sep 04, 2012 | 26.25 | 26.27 | 25.93 | 25.97 | 1,906,975 | -0.28(-1.06%) |
Aug 31, 2012 | 26.18 | 26.42 | 26.10 | 26.25 | 556,917 | +0.15(+0.56%) |
Aug 30, 2012 | 26.09 | 26.17 | 26.00 | 26.11 | 882,861 | -0.18(-0.70%) |
Aug 29, 2012 | 26.55 | 26.60 | 26.21 | 26.29 | 972,771 | -0.30(-1.12%) |
Aug 27, 2012 | 26.71 | 26.81 | 26.57 | 26.59 | 621,239 | -0.25(-0.92%) |
Aug 24, 2012 | 26.64 | 26.98 | 26.52 | 26.83 | 990,159 | +0.02(+0.07%) |
Aug 23, 2012 | 26.98 | 26.99 | 26.67 | 26.81 | 924,848 | -0.27(-0.98%) |
Aug 22, 2012 | 27.12 | 27.14 | 26.80 | 27.08 | 636,495 | -0.02(-0.07%) |
Aug 21, 2012 | 27.46 | 27.60 | 27.02 | 27.10 | 1,164,172 | -0.24(-0.88%) |
Aug 20, 2012 | 27.26 | 27.38 | 27.17 | 27.34 | 664,727 | -0.01(-0.05%) |
Aug 17, 2012 | 27.31 | 27.43 | 27.26 | 27.35 | 706,351 | -0.04(-0.14%) |
Aug 16, 2012 | 27.24 | 27.39 | 27.04 | 27.39 | 1,028,137 | +0.33(+1.24%) |
Aug 15, 2012 | 27.04 | 27.09 | 26.89 | 27.05 | 534,351 | +0.08(+0.28%) |
Aug 14, 2012 | 27.22 | 27.32 | 26.92 | 26.98 | 720,712 | -0.17(-0.63%) |
Aug 13, 2012 | 27.22 | 27.38 | 27.03 | 27.15 | 1,169,069 | -0.31(-1.13%) |
Aug 10, 2012 | 27.12 | 27.46 | 27.00 | 27.46 | 682,373 | +0.19(+0.69%) |
Aug 09, 2012 | 27.28 | 27.41 | 27.17 | 27.27 | 611,080 | -0.01(-0.05%) |
Aug 08, 2012 | 26.95 | 27.31 | 26.95 | 27.28 | 648,648 | +0.28(+1.03%) |
Aug 07, 2012 | 27.12 | 27.30 | 27.00 | 27.00 | 937,048 | -0.02(-0.07%) |
Aug 06, 2012 | 26.71 | 27.18 | 26.66 | 27.02 | 814,360 | +0.20(+0.73%) |
Aug 03, 2012 | 26.85 | 26.93 | 26.64 | 26.83 | 1,474,104 | +0.61(+2.34%) |
Aug 02, 2012 | 26.18 | 26.48 | 26.06 | 26.21 | 1,622,458 | -0.24(-0.91%) |
Aug 01, 2012 | 26.68 | 26.73 | 26.38 | 26.45 | 893,953 | -0.08(-0.29%) |
Jul 31, 2012 | 26.93 | 27.02 | 26.52 | 26.53 | 1,127,436 | -0.41(-1.52%) |
Jul 30, 2012 | 26.82 | 26.98 | 26.72 | 26.94 | 1,179,233 | -0.06(-0.21%) |
Jul 27, 2012 | 26.48 | 27.02 | 26.37 | 27.00 | 1,396,914 | +0.75(+2.86%) |
Jul 26, 2012 | 26.05 | 26.27 | 25.84 | 26.25 | 1,227,516 | +0.64(+2.52%) |
Jul 25, 2012 | 25.87 | 25.97 | 25.53 | 25.60 | 617,446 | -0.11(-0.42%) |
Jul 24, 2012 | 26.05 | 26.08 | 25.51 | 25.71 | 768,667 | -0.16(-0.61%) |
Jul 23, 2012 | 25.77 | 25.98 | 25.56 | 25.87 | 987,998 | -0.61(-2.29%) |
Jul 20, 2012 | 26.46 | 26.63 | 26.39 | 26.47 | 867,038 | -0.31(-1.16%) |
Jul 19, 2012 | 26.66 | 26.84 | 26.57 | 26.78 | 848,249 | +0.18(+0.69%) |
Jul 18, 2012 | 26.33 | 26.68 | 26.32 | 26.60 | 539,885 | +0.05(+0.19%) |
Jul 17, 2012 | 26.41 | 26.56 | 26.13 | 26.55 | 737,820 | +0.25(+0.94%) |
Jul 16, 2012 | 26.23 | 26.35 | 26.05 | 26.30 | 697,960 | +0.04(+0.14%) |
Jul 13, 2012 | 26.01 | 26.30 | 26.01 | 26.26 | 1,419,059 | +0.51(+1.99%) |
Jul 12, 2012 | 25.52 | 25.89 | 25.43 | 25.75 | 856,347 | -0.17(-0.66%) |
Jul 11, 2012 | 25.86 | 26.11 | 25.72 | 25.92 | 559,137 | +0.09(+0.34%) |
Jul 10, 2012 | 26.47 | 26.50 | 25.75 | 25.84 | 931,147 | -0.33(-1.28%) |
Jul 09, 2012 | 26.15 | 26.19 | 26.01 | 26.17 | 889,931 | -0.06(-0.24%) |
Jul 06, 2012 | 26.18 | 26.31 | 26.11 | 26.23 | 1,106,467 | -0.35(-1.31%) |
Jul 05, 2012 | 26.59 | 26.76 | 26.30 | 26.58 | 980,499 | -0.20(-0.73%) |
Jul 03, 2012 | 26.48 | 26.78 | 26.40 | 26.78 | 1,075,700 | +0.42(+1.61%) |