Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.75 | 23.14 | 22.67 | 22.89 | 611,686 | +0.04(+0.19%) |
Jul 30, 2013 | 23.18 | 23.22 | 22.81 | 22.85 | 403,337 | -0.22(-0.93%) |
Jul 29, 2013 | 23.38 | 23.41 | 23.05 | 23.06 | 879,614 | -0.39(-1.67%) |
Jul 26, 2013 | 23.36 | 23.54 | 23.20 | 23.45 | 2,507,528 | +0.01(+0.03%) |
Jul 25, 2013 | 23.23 | 23.50 | 23.21 | 23.45 | 505,891 | +0.16(+0.68%) |
Jul 24, 2013 | 23.66 | 23.66 | 23.15 | 23.29 | 990,048 | -0.37(-1.55%) |
Jul 23, 2013 | 23.67 | 23.73 | 23.51 | 23.66 | 692,056 | +0.25(+1.08%) |
Jul 22, 2013 | 23.06 | 23.44 | 22.97 | 23.40 | 589,359 | +0.40(+1.76%) |
Jul 19, 2013 | 23.16 | 23.16 | 22.97 | 23.00 | 408,494 | -0.32(-1.38%) |
Jul 18, 2013 | 23.16 | 23.43 | 23.16 | 23.32 | 574,300 | +0.08(+0.35%) |
Jul 17, 2013 | 23.11 | 23.26 | 22.99 | 23.24 | 385,409 | +0.37(+1.63%) |
Jul 16, 2013 | 23.12 | 23.12 | 22.71 | 22.86 | 424,991 | -0.19(-0.82%) |
Jul 15, 2013 | 22.57 | 23.07 | 22.57 | 23.05 | 1,495,082 | +0.60(+2.68%) |
Jul 12, 2013 | 22.55 | 22.69 | 22.42 | 22.45 | 661,229 | -0.28(-1.22%) |
Jul 11, 2013 | 22.55 | 22.81 | 22.41 | 22.73 | 874,621 | +0.63(+2.83%) |
Jul 10, 2013 | 22.25 | 22.38 | 22.07 | 22.11 | 678,938 | -0.32(-1.41%) |
Jul 09, 2013 | 22.46 | 22.43 | 22.26 | 22.42 | 589,457 | +0.16(+0.74%) |
Jul 08, 2013 | 22.35 | 22.50 | 22.22 | 22.26 | 591,853 | +0.05(+0.23%) |
Jul 05, 2013 | 22.57 | 22.57 | 21.92 | 22.21 | 799,823 | -0.28(-1.27%) |
Jul 03, 2013 | 22.42 | 22.66 | 22.30 | 22.49 | 788,988 | -0.08(-0.36%) |
Jul 02, 2013 | 23.21 | 23.24 | 22.40 | 22.57 | 1,099,825 | -0.76(-3.25%) |
Jul 01, 2013 | 23.35 | 23.47 | 23.17 | 23.33 | 565,152 | +0.08(+0.33%) |
Jun 28, 2013 | 22.83 | 23.36 | 22.68 | 23.26 | 962,053 | +0.02(+0.08%) |
Jun 27, 2013 | 22.91 | 23.30 | 22.91 | 23.24 | 797,350 | +0.46(+2.03%) |
Jun 26, 2013 | 22.63 | 22.87 | 22.52 | 22.78 | 3,860,359 | +0.53(+2.36%) |
Jun 25, 2013 | 22.17 | 22.33 | 21.86 | 22.25 | 1,017,295 | +0.43(+1.97%) |
Jun 24, 2013 | 21.68 | 22.00 | 21.36 | 21.82 | 1,225,027 | -0.34(-1.51%) |
Jun 21, 2013 | 22.05 | 22.25 | 21.73 | 22.16 | 1,152,178 | +0.16(+0.73%) |
Jun 20, 2013 | 22.28 | 22.35 | 21.87 | 22.00 | 2,121,878 | -0.92(-4.01%) |
Jun 19, 2013 | 23.72 | 23.73 | 22.92 | 22.92 | 2,025,640 | -0.74(-3.13%) |
Jun 18, 2013 | 23.61 | 23.75 | 23.49 | 23.65 | 930,736 | -0.11(-0.47%) |
Jun 17, 2013 | 23.95 | 24.05 | 23.67 | 23.77 | 615,124 | -0.09(-0.36%) |
Jun 14, 2013 | 24.11 | 24.18 | 23.79 | 23.85 | 684,779 | -0.17(-0.70%) |
Jun 13, 2013 | 23.67 | 24.07 | 23.63 | 24.02 | 1,319,667 | +0.44(+1.87%) |
Jun 12, 2013 | 23.99 | 24.13 | 23.47 | 23.58 | 1,234,067 | -0.33(-1.38%) |
Jun 11, 2013 | 23.88 | 24.10 | 23.77 | 23.91 | 927,563 | -0.43(-1.76%) |
Jun 10, 2013 | 24.31 | 24.51 | 24.21 | 24.34 | 647,951 | -0.25(-1.04%) |
Jun 07, 2013 | 24.53 | 24.96 | 24.44 | 24.59 | 870,269 | -0.22(-0.88%) |
Jun 06, 2013 | 24.49 | 24.83 | 24.48 | 24.81 | 1,037,800 | +0.25(+1.01%) |
Jun 05, 2013 | 25.20 | 25.20 | 24.53 | 24.56 | 1,176,974 | -0.52(-2.06%) |
Jun 04, 2013 | 25.34 | 25.36 | 24.93 | 25.08 | 1,187,398 | -0.20(-0.79%) |
Jun 03, 2013 | 25.25 | 25.31 | 24.95 | 25.28 | 1,571,651 | +0.12(+0.47%) |
May 31, 2013 | 25.40 | 25.40 | 24.96 | 25.16 | 1,114,699 | -0.39(-1.51%) |
May 30, 2013 | 25.35 | 25.66 | 25.25 | 25.54 | 851,652 | +0.07(+0.27%) |
May 29, 2013 | 25.78 | 25.82 | 25.46 | 25.48 | 1,021,083 | -0.53(-2.03%) |
May 28, 2013 | 26.21 | 26.33 | 25.99 | 26.00 | 1,348,311 | -0.12(-0.45%) |
May 24, 2013 | 26.08 | 26.18 | 25.93 | 26.12 | 814,907 | -0.11(-0.43%) |
May 23, 2013 | 25.93 | 26.27 | 25.81 | 26.23 | 647,632 | +0.00(+0.00%) |
May 22, 2013 | 26.53 | 26.89 | 26.15 | 26.23 | 620,467 | -0.26(-0.99%) |
May 21, 2013 | 26.55 | 26.64 | 26.26 | 26.49 | 509,714 | -0.06(-0.23%) |
May 20, 2013 | 26.49 | 26.59 | 26.40 | 26.56 | 697,966 | +0.01(+0.02%) |
May 17, 2013 | 26.53 | 26.60 | 26.44 | 26.55 | 765,355 | +0.04(+0.14%) |
May 16, 2013 | 26.56 | 26.74 | 26.46 | 26.51 | 647,133 | -0.08(-0.30%) |
May 15, 2013 | 26.53 | 26.76 | 26.51 | 26.59 | 597,890 | -0.14(-0.51%) |
May 13, 2013 | 26.81 | 26.90 | 26.61 | 26.73 | 397,033 | -0.09(-0.32%) |
May 10, 2013 | 26.93 | 27.05 | 26.75 | 26.82 | 405,438 | -0.16(-0.60%) |
May 09, 2013 | 27.24 | 27.33 | 26.88 | 26.98 | 4,890,462 | -0.30(-1.09%) |
May 08, 2013 | 27.31 | 27.43 | 27.15 | 27.28 | 651,450 | +0.03(+0.11%) |
May 07, 2013 | 26.90 | 27.29 | 26.90 | 27.25 | 615,180 | +0.33(+1.22%) |
May 06, 2013 | 27.02 | 27.02 | 26.82 | 26.92 | 493,181 | -0.14(-0.53%) |
May 03, 2013 | 26.95 | 27.23 | 26.74 | 27.06 | 674,244 | +0.32(+1.21%) |
May 02, 2013 | 26.77 | 26.87 | 26.64 | 26.74 | 500,103 | +0.21(+0.77%) |
May 01, 2013 | 26.82 | 26.83 | 26.49 | 26.53 | 562,586 | -0.39(-1.45%) |
Apr 30, 2013 | 26.33 | 26.95 | 26.25 | 26.92 | 874,990 | +0.50(+1.91%) |
Apr 29, 2013 | 26.53 | 26.53 | 26.34 | 26.42 | 698,073 | +0.17(+0.66%) |
Apr 26, 2013 | 26.53 | 26.69 | 26.25 | 26.25 | 964,962 | -0.44(-1.65%) |
Apr 25, 2013 | 26.67 | 26.79 | 26.53 | 26.69 | 509,108 | +0.09(+0.35%) |
Apr 24, 2013 | 26.54 | 26.66 | 26.46 | 26.59 | 546,750 | +0.07(+0.28%) |
Apr 23, 2013 | 26.35 | 26.60 | 26.28 | 26.52 | 946,808 | +0.34(+1.31%) |
Apr 22, 2013 | 26.14 | 26.23 | 25.98 | 26.18 | 674,530 | +0.03(+0.12%) |
Apr 19, 2013 | 26.03 | 26.19 | 25.87 | 26.15 | 818,128 | +0.29(+1.11%) |
Apr 18, 2013 | 25.87 | 26.03 | 25.70 | 25.86 | 1,048,902 | -0.02(-0.10%) |
Apr 17, 2013 | 26.26 | 26.36 | 25.75 | 25.89 | 1,121,765 | -0.64(-2.41%) |
Apr 16, 2013 | 26.43 | 26.54 | 26.27 | 26.53 | 992,599 | +0.46(+1.76%) |
Apr 15, 2013 | 26.68 | 26.82 | 26.05 | 26.07 | 1,346,389 | -1.05(-3.87%) |
Apr 12, 2013 | 27.13 | 27.21 | 26.82 | 27.12 | 896,612 | -0.14(-0.50%) |
Apr 11, 2013 | 27.34 | 27.41 | 27.16 | 27.25 | 627,079 | -0.10(-0.36%) |
Apr 10, 2013 | 27.33 | 27.61 | 27.25 | 27.35 | 444,065 | +0.21(+0.76%) |
Apr 09, 2013 | 26.84 | 27.24 | 26.77 | 27.15 | 799,800 | +0.43(+1.63%) |
Apr 08, 2013 | 26.54 | 26.78 | 26.48 | 26.71 | 982,463 | +0.03(+0.12%) |
Apr 05, 2013 | 26.22 | 26.73 | 26.07 | 26.68 | 1,049,264 | +0.26(+0.99%) |
Apr 04, 2013 | 26.64 | 26.67 | 26.36 | 26.42 | 601,299 | -0.06(-0.21%) |
Apr 03, 2013 | 26.77 | 26.84 | 26.41 | 26.48 | 746,205 | -0.29(-1.09%) |
Apr 02, 2013 | 26.93 | 27.00 | 26.75 | 26.77 | 890,242 | -0.11(-0.39%) |
Apr 01, 2013 | 27.05 | 27.18 | 26.85 | 26.87 | 461,731 | -0.25(-0.92%) |
Mar 28, 2013 | 27.03 | 27.13 | 26.92 | 27.12 | 645,542 | +0.14(+0.53%) |
Mar 27, 2013 | 26.58 | 27.00 | 26.51 | 26.98 | 662,064 | +0.12(+0.44%) |
Mar 26, 2013 | 26.61 | 26.88 | 26.61 | 26.86 | 781,833 | +0.35(+1.34%) |
Mar 25, 2013 | 26.64 | 26.72 | 26.41 | 26.51 | 543,295 | -0.13(-0.49%) |
Mar 22, 2013 | 26.53 | 26.66 | 26.49 | 26.64 | 448,670 | +0.12(+0.45%) |
Mar 21, 2013 | 26.56 | 26.69 | 26.46 | 26.52 | 1,476,299 | -0.16(-0.61%) |
Mar 20, 2013 | 26.71 | 26.76 | 26.56 | 26.68 | 619,254 | +0.07(+0.26%) |
Mar 19, 2013 | 26.82 | 26.89 | 26.48 | 26.61 | 1,047,043 | -0.06(-0.21%) |
Mar 18, 2013 | 26.63 | 26.84 | 26.48 | 26.67 | 748,537 | -0.20(-0.74%) |
Mar 15, 2013 | 27.12 | 27.28 | 26.85 | 26.87 | 880,531 | -0.22(-0.83%) |
Mar 14, 2013 | 27.15 | 27.28 | 27.05 | 27.09 | 798,635 | -0.04(-0.16%) |
Mar 13, 2013 | 27.64 | 27.64 | 27.13 | 27.13 | 948,791 | -0.47(-1.71%) |
Mar 12, 2013 | 27.76 | 27.82 | 27.56 | 27.61 | 505,873 | -0.11(-0.40%) |
Mar 11, 2013 | 27.81 | 27.87 | 27.56 | 27.72 | 851,138 | -0.18(-0.65%) |
Mar 08, 2013 | 27.65 | 27.93 | 27.54 | 27.90 | 801,918 | +0.33(+1.19%) |
Mar 07, 2013 | 27.50 | 27.69 | 27.48 | 27.57 | 1,608,793 | +0.22(+0.82%) |
Mar 06, 2013 | 27.16 | 27.40 | 27.07 | 27.35 | 977,955 | +0.31(+1.15%) |
Mar 05, 2013 | 27.03 | 27.25 | 26.99 | 27.03 | 953,340 | +0.14(+0.53%) |
Mar 04, 2013 | 26.78 | 26.92 | 26.70 | 26.89 | 1,799,402 | -0.07(-0.28%) |
Mar 01, 2013 | 26.73 | 26.97 | 26.68 | 26.97 | 641,562 | +0.03(+0.12%) |
Feb 28, 2013 | 26.93 | 27.12 | 26.90 | 26.94 | 2,001,931 | +0.04(+0.16%) |
Feb 27, 2013 | 26.74 | 26.92 | 26.66 | 26.89 | 1,114,818 | +0.11(+0.42%) |
Feb 26, 2013 | 26.76 | 26.86 | 26.45 | 26.78 | 2,559,778 | +0.11(+0.40%) |
Feb 25, 2013 | 27.15 | 27.25 | 26.67 | 26.67 | 1,434,025 | -0.46(-1.69%) |
Feb 22, 2013 | 27.12 | 27.13 | 26.95 | 27.13 | 869,984 | +0.22(+0.83%) |
Feb 21, 2013 | 27.12 | 27.15 | 26.76 | 26.91 | 1,152,633 | -0.34(-1.23%) |
Feb 20, 2013 | 27.89 | 27.89 | 27.22 | 27.25 | 1,832,209 | -0.60(-2.14%) |
Feb 19, 2013 | 27.82 | 27.92 | 27.71 | 27.84 | 836,123 | +0.14(+0.49%) |
Feb 15, 2013 | 27.62 | 27.73 | 27.60 | 27.71 | 1,308,464 | +0.11(+0.38%) |
Feb 14, 2013 | 27.52 | 27.63 | 27.48 | 27.60 | 1,858,818 | -0.08(-0.29%) |
Feb 13, 2013 | 28.07 | 28.10 | 27.65 | 27.68 | 1,210,087 | -0.28(-1.00%) |
Feb 12, 2013 | 27.95 | 28.04 | 27.86 | 27.96 | 468,691 | +0.04(+0.13%) |
Feb 11, 2013 | 27.91 | 27.97 | 27.82 | 27.92 | 483,444 | -0.05(-0.18%) |
Feb 08, 2013 | 27.99 | 28.02 | 27.86 | 27.97 | 1,461,716 | +0.10(+0.36%) |
Feb 07, 2013 | 28.23 | 28.23 | 27.79 | 27.87 | 1,245,390 | -0.14(-0.51%) |
Feb 06, 2013 | 28.10 | 28.11 | 27.91 | 28.02 | 748,735 | -0.07(-0.24%) |
Feb 04, 2013 | 28.20 | 28.23 | 28.02 | 28.08 | 2,063,304 | -0.40(-1.42%) |
Feb 01, 2013 | 28.54 | 28.54 | 28.38 | 28.49 | 1,128,848 | +0.22(+0.79%) |
Jan 31, 2013 | 28.20 | 28.30 | 28.08 | 28.27 | 1,112,271 | +0.03(+0.11%) |
Jan 30, 2013 | 28.22 | 28.34 | 28.12 | 28.23 | 2,611,441 | -0.21(-0.74%) |
Jan 29, 2013 | 28.30 | 28.48 | 28.23 | 28.45 | 961,703 | +0.27(+0.95%) |
Jan 28, 2013 | 28.48 | 28.48 | 28.10 | 28.18 | 845,755 | -0.27(-0.94%) |
Jan 25, 2013 | 28.40 | 28.49 | 28.25 | 28.45 | 557,610 | +0.07(+0.26%) |
Jan 24, 2013 | 28.44 | 28.49 | 28.20 | 28.37 | 660,965 | +0.05(+0.18%) |
Jan 23, 2013 | 28.39 | 28.46 | 28.27 | 28.32 | 598,085 | -0.06(-0.22%) |
Jan 22, 2013 | 28.21 | 28.40 | 28.13 | 28.38 | 1,361,199 | +0.07(+0.24%) |
Jan 18, 2013 | 28.24 | 28.32 | 28.16 | 28.31 | 649,739 | +0.06(+0.20%) |
Jan 17, 2013 | 28.29 | 28.58 | 28.23 | 28.26 | 1,021,262 | +0.19(+0.69%) |
Jan 16, 2013 | 27.95 | 28.10 | 27.90 | 28.07 | 704,998 | -0.04(-0.13%) |
Jan 15, 2013 | 27.99 | 28.14 | 27.97 | 28.10 | 722,466 | -0.07(-0.26%) |
Jan 14, 2013 | 28.15 | 28.32 | 28.12 | 28.18 | 878,448 | +0.12(+0.42%) |
Jan 11, 2013 | 28.09 | 28.16 | 27.98 | 28.06 | 1,496,053 | -0.17(-0.59%) |
Jan 10, 2013 | 28.15 | 28.28 | 28.00 | 28.23 | 1,389,872 | +0.24(+0.84%) |
Jan 09, 2013 | 27.81 | 28.02 | 27.81 | 27.99 | 696,985 | +0.21(+0.76%) |
Jan 08, 2013 | 27.77 | 27.86 | 27.67 | 27.78 | 1,265,555 | -0.17(-0.62%) |
Jan 07, 2013 | 27.97 | 28.05 | 27.88 | 27.95 | 1,214,584 | -0.16(-0.57%) |
Jan 04, 2013 | 27.87 | 28.12 | 27.81 | 28.12 | 1,513,344 | +0.16(+0.56%) |
Jan 03, 2013 | 27.72 | 28.13 | 27.66 | 27.96 | 1,353,366 | +0.22(+0.81%) |
Jan 02, 2013 | 27.67 | 27.74 | 27.24 | 27.74 | 1,496,212 | +0.50(+1.82%) |
Dec 31, 2012 | 26.82 | 27.25 | 26.62 | 27.24 | 1,510,639 | +0.34(+1.25%) |
Dec 28, 2012 | 26.80 | 27.01 | 26.79 | 26.90 | 910,376 | -0.06(-0.21%) |
Dec 27, 2012 | 26.97 | 27.05 | 26.72 | 26.96 | 1,136,238 | +0.09(+0.35%) |
Dec 26, 2012 | 26.96 | 27.12 | 26.86 | 26.87 | 1,132,252 | +0.04(+0.16%) |
Dec 24, 2012 | 26.86 | 26.91 | 26.76 | 26.83 | 620,593 | -0.12(-0.46%) |
Dec 21, 2012 | 26.78 | 27.02 | 26.65 | 26.95 | 878,558 | -0.22(-0.82%) |
Dec 20, 2012 | 27.00 | 27.17 | 26.99 | 27.17 | 1,195,572 | +0.13(+0.48%) |
Dec 19, 2012 | 27.00 | 27.14 | 26.91 | 27.04 | 961,648 | +0.34(+1.27%) |
Dec 18, 2012 | 26.45 | 26.71 | 26.24 | 26.70 | 1,368,804 | +0.26(+1.00%) |
Dec 17, 2012 | 26.28 | 26.47 | 26.28 | 26.44 | 618,271 | -0.16(-0.60%) |
Dec 14, 2012 | 26.49 | 26.65 | 26.47 | 26.60 | 1,453,575 | +0.14(+0.53%) |
Dec 13, 2012 | 26.57 | 26.69 | 26.39 | 26.46 | 1,127,927 | -0.09(-0.32%) |
Dec 12, 2012 | 26.53 | 26.72 | 26.44 | 26.54 | 750,068 | +0.02(+0.09%) |
Dec 11, 2012 | 26.26 | 26.56 | 26.26 | 26.52 | 897,984 | +0.18(+0.68%) |
Dec 10, 2012 | 26.03 | 26.35 | 26.03 | 26.34 | 719,082 | +0.25(+0.94%) |
Dec 07, 2012 | 26.10 | 26.11 | 25.93 | 26.10 | 906,180 | +0.09(+0.35%) |
Dec 06, 2012 | 25.76 | 26.00 | 25.74 | 26.00 | 558,971 | +0.21(+0.83%) |
Dec 05, 2012 | 25.71 | 25.89 | 25.60 | 25.79 | 863,833 | +0.29(+1.13%) |
Dec 04, 2012 | 25.81 | 25.81 | 25.50 | 25.50 | 913,442 | -0.09(-0.34%) |
Nov 30, 2012 | 25.60 | 25.68 | 25.46 | 25.59 | 603,209 | -0.14(-0.53%) |
Nov 29, 2012 | 25.50 | 25.77 | 25.42 | 25.72 | 1,014,254 | +0.18(+0.70%) |
Nov 28, 2012 | 25.36 | 25.55 | 25.15 | 25.54 | 975,210 | +0.17(+0.68%) |
Nov 27, 2012 | 25.78 | 25.84 | 25.36 | 25.37 | 983,628 | -0.34(-1.31%) |
Nov 26, 2012 | 25.69 | 25.76 | 25.60 | 25.71 | 689,650 | -0.10(-0.40%) |
Nov 23, 2012 | 25.51 | 25.84 | 25.51 | 25.81 | 730,011 | +0.33(+1.28%) |
Nov 21, 2012 | 25.34 | 25.51 | 25.33 | 25.49 | 584,558 | -0.02(-0.07%) |
Nov 20, 2012 | 25.44 | 25.53 | 25.34 | 25.51 | 745,816 | +0.01(+0.04%) |
Nov 19, 2012 | 25.35 | 25.52 | 25.32 | 25.50 | 1,212,113 | +0.39(+1.55%) |
Nov 16, 2012 | 25.09 | 25.16 | 24.81 | 25.11 | 1,161,684 | +0.08(+0.32%) |
Nov 15, 2012 | 25.01 | 25.13 | 24.88 | 25.03 | 887,965 | +0.06(+0.22%) |
Nov 14, 2012 | 25.40 | 25.44 | 24.91 | 24.97 | 1,172,923 | -0.35(-1.38%) |
Nov 13, 2012 | 25.28 | 25.54 | 25.19 | 25.32 | 1,325,165 | -0.10(-0.39%) |
Nov 12, 2012 | 25.52 | 25.55 | 25.41 | 25.42 | 616,749 | -0.09(-0.36%) |
Nov 09, 2012 | 25.57 | 25.75 | 25.44 | 25.51 | 1,078,313 | -0.10(-0.41%) |
Nov 08, 2012 | 25.99 | 26.16 | 25.59 | 25.62 | 1,231,464 | -0.36(-1.39%) |
Nov 07, 2012 | 26.38 | 27.38 | 25.94 | 25.98 | 1,607,328 | -0.54(-2.04%) |
Nov 06, 2012 | 26.40 | 26.62 | 26.38 | 26.52 | 684,514 | +0.18(+0.68%) |
Nov 05, 2012 | 26.24 | 26.41 | 26.21 | 26.34 | 605,505 | +0.09(+0.35%) |
Nov 02, 2012 | 26.51 | 26.63 | 26.18 | 26.25 | 1,071,749 | -0.14(-0.54%) |
Nov 01, 2012 | 26.09 | 26.41 | 26.06 | 26.39 | 868,922 | +0.39(+1.51%) |
Oct 31, 2012 | 26.22 | 26.31 | 25.87 | 26.00 | 1,613,889 | -0.24(-0.91%) |
Oct 26, 2012 | 26.26 | 26.24 | 26.24 | 26.24 | 376,850 | -0.06(-0.21%) |
Oct 25, 2012 | 26.42 | 26.54 | 26.19 | 26.29 | 687,825 | +0.18(+0.71%) |
Oct 24, 2012 | 26.09 | 26.23 | 26.04 | 26.11 | 1,040,559 | +0.16(+0.60%) |
Oct 23, 2012 | 26.15 | 26.16 | 25.89 | 25.95 | 1,328,530 | -0.54(-2.05%) |
Oct 19, 2012 | 26.73 | 26.79 | 26.44 | 26.49 | 713,330 | -0.26(-0.99%) |
Oct 18, 2012 | 26.66 | 26.86 | 26.59 | 26.76 | 1,686,771 | -0.04(-0.16%) |
Oct 17, 2012 | 26.75 | 26.88 | 26.68 | 26.80 | 650,583 | +0.11(+0.43%) |
Oct 16, 2012 | 26.62 | 26.80 | 26.58 | 26.69 | 744,336 | +0.20(+0.77%) |
Oct 15, 2012 | 26.31 | 26.50 | 26.22 | 26.48 | 757,558 | +0.31(+1.17%) |
Oct 12, 2012 | 26.30 | 26.41 | 26.14 | 26.18 | 650,150 | -0.12(-0.47%) |
Oct 11, 2012 | 26.38 | 26.43 | 26.26 | 26.30 | 550,853 | +0.19(+0.73%) |
Oct 10, 2012 | 26.37 | 26.43 | 26.05 | 26.11 | 732,192 | -0.23(-0.89%) |
Oct 09, 2012 | 26.51 | 26.59 | 26.27 | 26.34 | 1,050,004 | -0.24(-0.90%) |
Oct 08, 2012 | 26.37 | 26.64 | 26.29 | 26.58 | 570,011 | +0.04(+0.14%) |
Oct 05, 2012 | 26.66 | 26.78 | 26.46 | 26.54 | 581,796 | +0.07(+0.28%) |
Oct 04, 2012 | 26.18 | 26.48 | 26.11 | 26.47 | 1,089,325 | +0.33(+1.27%) |
Oct 03, 2012 | 26.35 | 26.41 | 26.11 | 26.14 | 1,126,405 | -0.21(-0.82%) |
Oct 02, 2012 | 26.50 | 26.56 | 26.29 | 26.35 | 682,632 | -0.04(-0.14%) |
Oct 01, 2012 | 26.27 | 26.51 | 26.23 | 26.39 | 2,970,454 | +0.23(+0.89%) |
Sep 28, 2012 | 26.24 | 26.24 | 26.00 | 26.16 | 2,282,930 | -0.33(-1.23%) |
Sep 27, 2012 | 26.45 | 26.52 | 26.19 | 26.48 | 914,899 | +0.25(+0.94%) |
Sep 26, 2012 | 26.08 | 26.26 | 25.89 | 26.24 | 672,328 | +0.04(+0.14%) |
Sep 25, 2012 | 26.77 | 26.77 | 26.20 | 26.20 | 1,121,635 | -0.50(-1.89%) |
Sep 24, 2012 | 26.73 | 26.84 | 26.61 | 26.70 | 408,578 | -0.08(-0.30%) |
Sep 21, 2012 | 27.04 | 27.07 | 26.75 | 26.78 | 589,541 | -0.12(-0.43%) |
Sep 20, 2012 | 26.91 | 26.96 | 26.69 | 26.90 | 623,485 | -0.15(-0.57%) |
Sep 19, 2012 | 27.18 | 27.24 | 27.00 | 27.05 | 761,771 | -0.07(-0.25%) |
Sep 18, 2012 | 27.17 | 27.23 | 27.00 | 27.12 | 494,850 | +0.00(+0.00%) |
Sep 17, 2012 | 27.21 | 27.32 | 27.07 | 27.12 | 793,900 | -0.23(-0.85%) |
Sep 14, 2012 | 27.30 | 27.76 | 27.16 | 27.35 | 1,779,677 | +0.25(+0.91%) |
Sep 13, 2012 | 26.27 | 27.13 | 26.24 | 27.11 | 1,373,647 | +0.77(+2.92%) |
Sep 12, 2012 | 26.36 | 26.45 | 26.20 | 26.34 | 618,292 | +0.02(+0.07%) |
Sep 11, 2012 | 26.13 | 26.37 | 26.13 | 26.32 | 1,117,709 | +0.29(+1.13%) |
Sep 10, 2012 | 26.21 | 26.40 | 26.03 | 26.03 | 949,275 | -0.44(-1.65%) |
Sep 07, 2012 | 26.19 | 26.58 | 26.19 | 26.46 | 1,220,668 | +0.48(+1.84%) |
Sep 06, 2012 | 25.59 | 26.02 | 25.59 | 25.99 | 1,219,768 | +0.54(+2.10%) |
Sep 05, 2012 | 25.35 | 25.50 | 25.22 | 25.45 | 2,374,887 | +0.18(+0.70%) |
Sep 04, 2012 | 25.54 | 25.56 | 25.23 | 25.27 | 1,959,947 | -0.27(-1.06%) |
Aug 31, 2012 | 25.48 | 25.71 | 25.40 | 25.54 | 572,386 | +0.14(+0.56%) |
Aug 30, 2012 | 25.38 | 25.46 | 25.30 | 25.40 | 907,385 | -0.18(-0.70%) |
Aug 29, 2012 | 25.83 | 25.88 | 25.50 | 25.58 | 999,792 | -0.29(-1.12%) |
Aug 27, 2012 | 25.99 | 26.08 | 25.86 | 25.87 | 638,496 | -0.24(-0.92%) |
Aug 24, 2012 | 25.92 | 26.26 | 25.80 | 26.11 | 1,017,663 | +0.02(+0.07%) |
Aug 23, 2012 | 26.26 | 26.26 | 25.95 | 26.09 | 950,538 | -0.26(-0.98%) |
Aug 22, 2012 | 26.39 | 26.41 | 26.08 | 26.35 | 654,175 | -0.02(-0.07%) |
Aug 21, 2012 | 26.72 | 26.85 | 26.29 | 26.37 | 1,196,510 | -0.23(-0.88%) |
Aug 20, 2012 | 26.52 | 26.64 | 26.43 | 26.60 | 683,192 | -0.01(-0.05%) |
Aug 17, 2012 | 26.57 | 26.69 | 26.52 | 26.61 | 725,972 | -0.04(-0.14%) |
Aug 16, 2012 | 26.51 | 26.65 | 26.30 | 26.65 | 1,056,696 | +0.33(+1.24%) |
Aug 15, 2012 | 26.30 | 26.36 | 26.17 | 26.32 | 549,194 | +0.07(+0.28%) |
Aug 14, 2012 | 26.48 | 26.58 | 26.19 | 26.25 | 740,732 | -0.17(-0.63%) |
Aug 13, 2012 | 26.48 | 26.64 | 26.30 | 26.41 | 1,201,544 | -0.30(-1.13%) |
Aug 10, 2012 | 26.39 | 26.72 | 26.27 | 26.72 | 701,328 | +0.18(+0.69%) |
Aug 09, 2012 | 26.54 | 26.67 | 26.43 | 26.53 | 628,055 | -0.01(-0.05%) |
Aug 08, 2012 | 26.22 | 26.57 | 26.22 | 26.54 | 666,666 | +0.27(+1.03%) |
Aug 07, 2012 | 26.38 | 26.56 | 26.27 | 26.27 | 963,078 | -0.02(-0.07%) |
Aug 06, 2012 | 25.99 | 26.45 | 25.94 | 26.29 | 836,981 | +0.19(+0.73%) |
Aug 03, 2012 | 26.13 | 26.20 | 25.92 | 26.10 | 1,515,051 | +0.60(+2.34%) |
Aug 02, 2012 | 25.47 | 25.76 | 25.36 | 25.51 | 1,667,527 | -0.23(-0.91%) |