Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.34 | 31.00 | 30.31 | 30.91 | 1,409,901 | +0.64(+2.11%) |
Oct 26, 2012 | 30.48 | 30.27 | 30.27 | 30.27 | 1,047,900 | -0.23(-0.75%) |
Oct 25, 2012 | 29.68 | 30.55 | 29.68 | 30.50 | 1,622,985 | +1.40(+4.81%) |
Oct 24, 2012 | 29.33 | 29.62 | 29.01 | 29.10 | 1,160,241 | +0.04(+0.14%) |
Oct 23, 2012 | 29.52 | 29.73 | 29.03 | 29.06 | 1,660,131 | -0.17(-0.58%) |
Oct 19, 2012 | 29.28 | 29.63 | 28.63 | 29.23 | 1,797,542 | -0.27(-0.92%) |
Oct 18, 2012 | 29.88 | 30.40 | 29.45 | 29.50 | 1,320,110 | -0.77(-2.54%) |
Oct 17, 2012 | 29.84 | 30.60 | 29.47 | 30.27 | 1,597,924 | +0.53(+1.78%) |
Oct 16, 2012 | 29.17 | 29.75 | 29.13 | 29.74 | 1,238,913 | +0.79(+2.73%) |
Oct 15, 2012 | 28.64 | 28.95 | 28.00 | 28.95 | 1,484,840 | +0.03(+0.10%) |
Oct 12, 2012 | 29.37 | 29.63 | 28.78 | 28.92 | 1,144,676 | -0.50(-1.70%) |
Oct 11, 2012 | 28.94 | 29.70 | 28.94 | 29.42 | 1,704,788 | +0.66(+2.29%) |
Oct 10, 2012 | 28.31 | 29.16 | 28.22 | 28.76 | 1,441,386 | +0.32(+1.13%) |
Oct 09, 2012 | 28.69 | 29.13 | 28.41 | 28.44 | 2,024,317 | -0.32(-1.11%) |
Oct 08, 2012 | 28.19 | 28.92 | 27.86 | 28.76 | 1,280,366 | +0.17(+0.59%) |
Oct 05, 2012 | 28.64 | 29.27 | 28.47 | 28.59 | 1,041,119 | -0.36(-1.24%) |
Oct 04, 2012 | 28.32 | 29.09 | 28.29 | 28.95 | 1,801,980 | +1.15(+4.14%) |
Oct 03, 2012 | 28.50 | 28.74 | 27.78 | 27.80 | 2,260,829 | -0.65(-2.28%) |
Oct 02, 2012 | 29.18 | 29.27 | 27.83 | 28.45 | 3,490,874 | -0.70(-2.40%) |
Oct 01, 2012 | 29.30 | 29.38 | 28.88 | 29.15 | 2,057,195 | +0.32(+1.11%) |
Sep 28, 2012 | 29.02 | 29.43 | 28.79 | 28.83 | 2,218,143 | -0.34(-1.17%) |
Sep 27, 2012 | 28.20 | 29.18 | 28.12 | 29.17 | 2,034,181 | +1.34(+4.81%) |
Sep 26, 2012 | 27.16 | 28.08 | 26.62 | 27.83 | 2,799,230 | +0.39(+1.42%) |
Sep 25, 2012 | 28.35 | 28.54 | 27.43 | 27.44 | 2,209,056 | -0.45(-1.61%) |
Sep 24, 2012 | 28.44 | 28.68 | 27.68 | 27.89 | 2,874,817 | -1.17(-4.03%) |
Sep 21, 2012 | 29.36 | 29.69 | 28.75 | 29.06 | 5,334,182 | +0.06(+0.21%) |
Sep 20, 2012 | 28.52 | 29.03 | 28.42 | 29.00 | 2,940,356 | +0.08(+0.28%) |
Sep 19, 2012 | 28.78 | 29.00 | 28.36 | 28.92 | 2,566,738 | +0.07(+0.24%) |
Sep 18, 2012 | 28.48 | 28.96 | 28.05 | 28.85 | 2,736,855 | +0.24(+0.84%) |
Sep 17, 2012 | 28.24 | 28.68 | 27.89 | 28.61 | 2,843,352 | +0.09(+0.32%) |
Sep 14, 2012 | 26.89 | 28.55 | 26.88 | 28.52 | 3,716,085 | +1.72(+6.42%) |
Sep 13, 2012 | 24.99 | 26.87 | 24.70 | 26.80 | 3,196,027 | +1.74(+6.94%) |
Sep 12, 2012 | 24.99 | 25.24 | 24.10 | 25.06 | 1,670,136 | +0.26(+1.05%) |
Sep 11, 2012 | 25.01 | 25.07 | 24.59 | 24.80 | 1,263,007 | +0.00(+0.00%) |
Sep 10, 2012 | 24.95 | 25.00 | 24.58 | 24.80 | 1,640,272 | -0.20(-0.80%) |
Sep 07, 2012 | 24.68 | 25.04 | 24.40 | 25.00 | 1,598,869 | +0.76(+3.14%) |
Sep 06, 2012 | 23.92 | 24.34 | 23.57 | 24.24 | 1,467,870 | +0.56(+2.36%) |
Sep 05, 2012 | 23.52 | 23.78 | 23.16 | 23.68 | 1,322,779 | +0.13(+0.55%) |
Sep 04, 2012 | 23.09 | 23.60 | 22.93 | 23.55 | 1,934,116 | +0.56(+2.44%) |
Aug 31, 2012 | 22.25 | 23.24 | 22.00 | 22.99 | 1,609,973 | +1.04(+4.74%) |
Aug 30, 2012 | 22.00 | 22.19 | 21.76 | 21.95 | 821,674 | -0.12(-0.54%) |
Aug 29, 2012 | 22.28 | 22.42 | 21.83 | 22.07 | 1,014,959 | +0.25(+1.15%) |
Aug 27, 2012 | 22.07 | 22.17 | 21.72 | 21.82 | 1,234,105 | -0.41(-1.84%) |
Aug 24, 2012 | 21.85 | 22.45 | 21.70 | 22.23 | 1,486,856 | +0.26(+1.18%) |
Aug 23, 2012 | 22.44 | 22.52 | 21.79 | 21.97 | 1,694,401 | -0.13(-0.59%) |
Aug 22, 2012 | 21.78 | 22.24 | 21.44 | 22.10 | 1,640,253 | +0.32(+1.47%) |
Aug 21, 2012 | 21.68 | 22.29 | 21.41 | 21.78 | 2,202,398 | +0.37(+1.73%) |
Aug 20, 2012 | 21.00 | 21.49 | 20.75 | 21.41 | 1,772,041 | +0.37(+1.76%) |
Aug 17, 2012 | 21.00 | 21.19 | 20.80 | 21.04 | 1,477,739 | +0.02(+0.10%) |
Aug 16, 2012 | 20.05 | 21.05 | 19.98 | 21.02 | 1,918,541 | +1.01(+5.05%) |
Aug 15, 2012 | 19.72 | 20.05 | 19.62 | 20.01 | 1,073,199 | +0.26(+1.32%) |
Aug 14, 2012 | 19.69 | 20.07 | 19.60 | 19.75 | 1,453,356 | -0.05(-0.25%) |
Aug 13, 2012 | 19.90 | 20.20 | 19.55 | 19.80 | 1,544,700 | -0.15(-0.75%) |
Aug 10, 2012 | 19.35 | 19.98 | 19.31 | 19.95 | 1,931,936 | +0.46(+2.36%) |
Aug 09, 2012 | 18.79 | 19.78 | 18.76 | 19.49 | 2,983,292 | +0.73(+3.89%) |
Aug 08, 2012 | 18.51 | 18.95 | 18.51 | 18.76 | 2,185,771 | +0.37(+2.01%) |
Aug 07, 2012 | 18.20 | 18.62 | 17.68 | 18.39 | 2,355,885 | +0.96(+5.51%) |
Aug 06, 2012 | 16.21 | 17.72 | 16.21 | 17.43 | 2,091,734 | +1.30(+8.06%) |
Aug 03, 2012 | 16.24 | 16.49 | 16.03 | 16.13 | 1,419,757 | +0.09(+0.56%) |
Aug 02, 2012 | 15.82 | 16.22 | 15.62 | 16.04 | 1,524,842 | +0.20(+1.26%) |
Aug 01, 2012 | 16.18 | 16.28 | 15.55 | 15.84 | 1,423,594 | -0.47(-2.88%) |
Jul 31, 2012 | 16.79 | 16.95 | 16.16 | 16.31 | 1,597,211 | -0.45(-2.68%) |
Jul 30, 2012 | 16.50 | 16.76 | 16.42 | 16.76 | 1,485,514 | +0.29(+1.76%) |
Jul 27, 2012 | 16.26 | 16.70 | 16.06 | 16.47 | 1,422,699 | +0.32(+1.98%) |
Jul 26, 2012 | 16.05 | 16.33 | 15.89 | 16.15 | 1,043,440 | +0.17(+1.06%) |
Jul 25, 2012 | 15.77 | 16.21 | 15.60 | 15.98 | 1,086,401 | +0.50(+3.23%) |
Jul 24, 2012 | 15.63 | 15.70 | 15.24 | 15.48 | 1,194,402 | -0.03(-0.19%) |
Jul 23, 2012 | 15.75 | 15.75 | 15.46 | 15.51 | 1,005,081 | -0.52(-3.24%) |
Jul 20, 2012 | 15.54 | 16.17 | 15.54 | 16.03 | 1,333,154 | +0.34(+2.17%) |
Jul 19, 2012 | 15.45 | 15.78 | 15.40 | 15.69 | 1,079,789 | +0.33(+2.15%) |
Jul 18, 2012 | 15.50 | 15.89 | 15.30 | 15.36 | 1,716,573 | -0.26(-1.66%) |
Jul 17, 2012 | 15.97 | 16.04 | 15.38 | 15.62 | 1,804,833 | -0.31(-1.95%) |
Jul 16, 2012 | 15.86 | 16.06 | 15.64 | 15.93 | 954,988 | +0.08(+0.50%) |
Jul 13, 2012 | 15.97 | 16.13 | 15.67 | 15.85 | 1,168,446 | -0.02(-0.13%) |
Jul 12, 2012 | 15.40 | 16.06 | 15.15 | 15.87 | 1,606,658 | +0.14(+0.89%) |
Jul 11, 2012 | 15.80 | 16.02 | 15.51 | 15.73 | 1,807,322 | -0.05(-0.32%) |
Jul 10, 2012 | 16.80 | 16.92 | 15.63 | 15.78 | 2,122,057 | -0.87(-5.23%) |
Jul 09, 2012 | 16.85 | 16.96 | 16.48 | 16.65 | 1,287,497 | -0.29(-1.71%) |
Jul 06, 2012 | 17.45 | 17.45 | 16.77 | 16.94 | 1,546,302 | -0.80(-4.51%) |
Jul 05, 2012 | 17.90 | 18.21 | 17.70 | 17.74 | 1,051,021 | -0.43(-2.37%) |
Jul 03, 2012 | 17.61 | 18.35 | 17.61 | 18.17 | 1,069,570 | +0.82(+4.73%) |
Jul 02, 2012 | 17.52 | 17.68 | 17.05 | 17.35 | 1,385,543 | -0.21(-1.20%) |
Jun 29, 2012 | 17.65 | 17.68 | 17.16 | 17.56 | 1,469,496 | +0.63(+3.72%) |
Jun 28, 2012 | 17.21 | 17.33 | 16.55 | 16.93 | 1,653,887 | -0.52(-2.98%) |
Jun 27, 2012 | 17.16 | 17.47 | 16.88 | 17.45 | 1,016,132 | +0.35(+2.05%) |
Jun 26, 2012 | 17.34 | 17.56 | 16.94 | 17.10 | 969,947 | -0.26(-1.50%) |
Jun 25, 2012 | 17.23 | 17.59 | 17.07 | 17.36 | 1,313,483 | -0.15(-0.86%) |
Jun 22, 2012 | 17.47 | 17.72 | 17.05 | 17.51 | 2,393,790 | +0.07(+0.40%) |
Jun 21, 2012 | 18.52 | 18.52 | 17.42 | 17.44 | 1,607,341 | -1.39(-7.38%) |
Jun 20, 2012 | 18.96 | 19.39 | 18.40 | 18.83 | 1,394,969 | -0.29(-1.52%) |
Jun 19, 2012 | 18.88 | 19.20 | 18.57 | 19.12 | 1,176,905 | +0.33(+1.76%) |
Jun 18, 2012 | 18.77 | 19.00 | 18.53 | 18.79 | 1,443,712 | -0.22(-1.16%) |
Jun 15, 2012 | 19.02 | 19.11 | 18.59 | 19.01 | 2,768,298 | +0.08(+0.42%) |
Jun 14, 2012 | 18.74 | 18.97 | 18.40 | 18.93 | 1,169,317 | +0.24(+1.28%) |
Jun 13, 2012 | 18.96 | 19.23 | 18.62 | 18.69 | 1,386,838 | -0.23(-1.22%) |
Jun 12, 2012 | 18.53 | 19.01 | 18.48 | 18.92 | 1,384,564 | +0.58(+3.16%) |
Jun 11, 2012 | 19.02 | 19.15 | 18.34 | 18.34 | 1,425,295 | -0.47(-2.50%) |
Jun 08, 2012 | 18.58 | 18.94 | 18.20 | 18.81 | 1,355,474 | +0.02(+0.11%) |
Jun 07, 2012 | 19.27 | 19.56 | 18.56 | 18.79 | 2,365,515 | -0.16(-0.84%) |
Jun 06, 2012 | 18.93 | 19.17 | 18.45 | 18.95 | 1,826,106 | +0.38(+2.05%) |
Jun 05, 2012 | 18.40 | 18.66 | 18.26 | 18.57 | 1,511,940 | +0.19(+1.03%) |
Jun 04, 2012 | 18.42 | 18.50 | 17.50 | 18.38 | 2,005,137 | +0.03(+0.16%) |
Jun 01, 2012 | 17.12 | 18.36 | 17.00 | 18.35 | 2,956,748 | +1.45(+8.58%) |
May 31, 2012 | 17.41 | 17.59 | 16.48 | 16.90 | 1,600,692 | -0.48(-2.76%) |
May 30, 2012 | 17.24 | 17.73 | 16.89 | 17.38 | 1,331,907 | -0.03(-0.17%) |
May 29, 2012 | 17.68 | 17.88 | 17.12 | 17.41 | 1,074,968 | -0.05(-0.29%) |
May 25, 2012 | 17.13 | 17.56 | 17.04 | 17.46 | 989,605 | +0.40(+2.34%) |
May 24, 2012 | 17.54 | 17.85 | 16.65 | 17.06 | 2,142,244 | -0.25(-1.44%) |
May 23, 2012 | 16.67 | 17.31 | 16.21 | 17.31 | 1,838,274 | +0.49(+2.91%) |
May 22, 2012 | 17.22 | 17.58 | 16.65 | 16.82 | 1,394,221 | -0.45(-2.61%) |
May 21, 2012 | 16.35 | 17.32 | 16.35 | 17.27 | 1,861,789 | +0.92(+5.63%) |
May 18, 2012 | 17.10 | 17.22 | 16.26 | 16.35 | 2,184,851 | -0.45(-2.68%) |
May 17, 2012 | 16.93 | 17.50 | 16.71 | 16.80 | 1,701,954 | +0.25(+1.51%) |
May 16, 2012 | 16.82 | 17.42 | 16.42 | 16.55 | 1,652,091 | -0.15(-0.90%) |
May 15, 2012 | 17.55 | 17.81 | 16.63 | 16.70 | 1,384,227 | -0.83(-4.73%) |
May 14, 2012 | 17.94 | 18.40 | 17.48 | 17.53 | 1,679,240 | -0.76(-4.16%) |
May 11, 2012 | 18.37 | 18.59 | 18.12 | 18.29 | 1,284,033 | -0.29(-1.56%) |
May 10, 2012 | 18.59 | 19.08 | 18.50 | 18.58 | 1,689,073 | +0.25(+1.36%) |
May 09, 2012 | 18.04 | 18.81 | 17.90 | 18.33 | 2,848,314 | -0.13(-0.70%) |
May 08, 2012 | 18.36 | 18.66 | 17.86 | 18.46 | 2,179,607 | -0.55(-2.89%) |
May 07, 2012 | 19.91 | 20.01 | 18.71 | 19.01 | 1,921,155 | -0.80(-4.04%) |
May 04, 2012 | 20.00 | 20.29 | 19.75 | 19.81 | 1,420,843 | -0.23(-1.15%) |
May 03, 2012 | 20.79 | 20.79 | 19.68 | 20.04 | 1,640,477 | -0.93(-4.43%) |
May 02, 2012 | 21.40 | 21.40 | 20.72 | 20.97 | 906,314 | -0.68(-3.14%) |
May 01, 2012 | 21.65 | 22.18 | 21.52 | 21.65 | 1,062,331 | +0.10(+0.46%) |
Apr 30, 2012 | 21.57 | 21.63 | 21.09 | 21.55 | 808,430 | -0.26(-1.19%) |
Apr 27, 2012 | 21.89 | 22.23 | 21.56 | 21.81 | 1,016,076 | +0.21(+0.97%) |
Apr 26, 2012 | 21.57 | 21.75 | 21.34 | 21.60 | 1,002,786 | +0.08(+0.37%) |
Apr 25, 2012 | 21.32 | 21.57 | 20.96 | 21.52 | 1,395,073 | +0.57(+2.72%) |
Apr 24, 2012 | 21.11 | 21.30 | 20.74 | 20.95 | 1,150,507 | -0.06(-0.29%) |
Apr 23, 2012 | 21.30 | 21.36 | 20.47 | 21.01 | 1,612,370 | -0.72(-3.31%) |
Apr 20, 2012 | 22.32 | 22.32 | 21.54 | 21.73 | 1,171,816 | -0.14(-0.64%) |
Apr 19, 2012 | 21.79 | 22.13 | 21.50 | 21.87 | 1,643,721 | +0.18(+0.83%) |
Apr 18, 2012 | 21.95 | 22.25 | 21.49 | 21.69 | 1,007,703 | -0.45(-2.03%) |
Apr 17, 2012 | 21.92 | 22.62 | 21.68 | 22.14 | 1,076,650 | +0.34(+1.56%) |
Apr 16, 2012 | 22.17 | 22.45 | 21.61 | 21.80 | 1,194,729 | -0.32(-1.45%) |
Apr 13, 2012 | 22.85 | 22.89 | 22.07 | 22.12 | 1,204,985 | -0.90(-3.91%) |
Apr 12, 2012 | 21.89 | 23.22 | 21.88 | 23.02 | 1,678,269 | +1.18(+5.40%) |
Apr 11, 2012 | 22.08 | 22.30 | 21.70 | 21.84 | 1,380,913 | -0.05(-0.23%) |
Apr 10, 2012 | 21.89 | 22.03 | 21.19 | 21.89 | 1,988,479 | +0.00(+0.00%) |
Apr 09, 2012 | 22.12 | 22.45 | 21.80 | 21.89 | 1,161,664 | -0.26(-1.17%) |
Apr 05, 2012 | 22.59 | 22.66 | 22.00 | 22.15 | 1,413,687 | -0.35(-1.56%) |
Apr 04, 2012 | 22.99 | 23.12 | 22.04 | 22.50 | 1,781,390 | -1.00(-4.26%) |
Apr 03, 2012 | 24.15 | 24.25 | 23.12 | 23.50 | 1,871,237 | -0.82(-3.37%) |
Apr 02, 2012 | 23.73 | 24.78 | 23.60 | 24.32 | 1,529,051 | +0.58(+2.44%) |
Mar 30, 2012 | 24.04 | 24.18 | 23.30 | 23.74 | 1,255,954 | +0.00(+0.00%) |
Mar 29, 2012 | 23.57 | 23.79 | 23.12 | 23.74 | 1,405,865 | +0.07(+0.30%) |
Mar 28, 2012 | 23.85 | 23.98 | 23.35 | 23.67 | 2,005,989 | -0.41(-1.70%) |
Mar 27, 2012 | 24.46 | 24.56 | 23.88 | 24.08 | 1,241,605 | -0.25(-1.03%) |
Mar 26, 2012 | 24.50 | 24.58 | 24.01 | 24.33 | 1,497,115 | +0.36(+1.50%) |
Mar 23, 2012 | 23.64 | 24.41 | 23.57 | 23.97 | 1,582,788 | +0.58(+2.48%) |
Mar 22, 2012 | 23.74 | 23.74 | 23.03 | 23.39 | 1,438,104 | -0.67(-2.78%) |
Mar 21, 2012 | 24.45 | 24.67 | 24.04 | 24.06 | 1,196,708 | -0.24(-0.99%) |
Mar 20, 2012 | 23.96 | 24.45 | 23.44 | 24.30 | 1,716,504 | -0.05(-0.21%) |
Mar 19, 2012 | 24.33 | 24.86 | 24.33 | 24.35 | 1,160,586 | +0.13(+0.54%) |
Mar 16, 2012 | 24.47 | 24.70 | 24.07 | 24.22 | 2,892,080 | -0.12(-0.49%) |
Mar 15, 2012 | 24.96 | 25.04 | 24.13 | 24.34 | 2,597,665 | -0.48(-1.93%) |
Mar 14, 2012 | 25.99 | 25.99 | 24.56 | 24.82 | 2,429,444 | -1.49(-5.66%) |
Mar 13, 2012 | 25.49 | 26.44 | 25.48 | 26.31 | 1,925,327 | +0.82(+3.22%) |
Mar 12, 2012 | 26.28 | 26.38 | 25.18 | 25.49 | 1,310,450 | -0.84(-3.19%) |
Mar 09, 2012 | 26.05 | 27.24 | 25.82 | 26.33 | 1,590,201 | +0.20(+0.78%) |
Mar 08, 2012 | 25.98 | 26.41 | 25.49 | 26.12 | 1,469,950 | +0.52(+2.05%) |
Mar 07, 2012 | 26.00 | 26.30 | 25.40 | 25.60 | 1,900,482 | -0.25(-0.97%) |
Mar 06, 2012 | 25.78 | 25.94 | 25.16 | 25.85 | 1,881,961 | -1.00(-3.72%) |
Mar 05, 2012 | 27.47 | 27.51 | 26.43 | 26.85 | 1,514,645 | -0.72(-2.61%) |
Mar 02, 2012 | 28.46 | 28.55 | 27.24 | 27.57 | 1,799,324 | -1.15(-4.00%) |
Mar 01, 2012 | 28.50 | 29.20 | 28.17 | 28.72 | 1,634,842 | +0.28(+0.98%) |
Feb 29, 2012 | 30.50 | 30.88 | 28.06 | 28.44 | 3,687,645 | -1.78(-5.89%) |
Feb 28, 2012 | 28.53 | 30.25 | 28.20 | 30.22 | 2,868,612 | +2.16(+7.70%) |
Feb 27, 2012 | 28.16 | 28.61 | 27.85 | 28.06 | 1,147,032 | -0.33(-1.16%) |
Feb 24, 2012 | 29.19 | 29.37 | 28.16 | 28.39 | 1,765,979 | -0.93(-3.17%) |
Feb 23, 2012 | 29.66 | 29.68 | 28.78 | 29.32 | 1,594,304 | +0.18(+0.62%) |
Feb 22, 2012 | 28.87 | 29.48 | 28.67 | 29.14 | 2,023,793 | +0.16(+0.55%) |
Feb 21, 2012 | 28.23 | 29.28 | 28.11 | 28.98 | 1,561,729 | +1.12(+4.02%) |
Feb 17, 2012 | 28.27 | 28.40 | 27.80 | 27.86 | 962,318 | -0.22(-0.78%) |
Feb 16, 2012 | 26.52 | 28.24 | 26.43 | 28.08 | 1,394,410 | +1.25(+4.66%) |
Feb 15, 2012 | 27.36 | 27.56 | 26.80 | 26.83 | 948,086 | -0.15(-0.56%) |
Feb 14, 2012 | 26.95 | 27.20 | 26.52 | 26.98 | 1,057,043 | -0.03(-0.11%) |
Feb 13, 2012 | 27.49 | 27.49 | 26.87 | 27.01 | 958,150 | -0.17(-0.63%) |
Feb 10, 2012 | 27.43 | 27.53 | 26.85 | 27.18 | 1,062,306 | -0.61(-2.20%) |
Feb 09, 2012 | 28.49 | 28.82 | 27.75 | 27.79 | 1,147,534 | -0.46(-1.63%) |
Feb 08, 2012 | 28.24 | 28.82 | 28.15 | 28.25 | 1,244,505 | +0.16(+0.57%) |
Feb 07, 2012 | 28.17 | 28.68 | 27.85 | 28.09 | 1,068,106 | -0.18(-0.64%) |
Feb 06, 2012 | 28.43 | 28.63 | 28.07 | 28.27 | 748,605 | -0.32(-1.12%) |
Feb 03, 2012 | 28.35 | 28.76 | 27.59 | 28.59 | 1,403,744 | +0.14(+0.49%) |
Feb 02, 2012 | 28.36 | 28.89 | 27.98 | 28.45 | 1,058,717 | +0.40(+1.43%) |
Feb 01, 2012 | 28.16 | 28.54 | 27.74 | 28.05 | 1,461,422 | +0.39(+1.41%) |
Jan 31, 2012 | 28.89 | 29.25 | 27.53 | 27.66 | 1,983,812 | -0.90(-3.15%) |
Jan 30, 2012 | 28.60 | 28.88 | 28.22 | 28.56 | 1,319,920 | -0.41(-1.42%) |
Jan 27, 2012 | 27.98 | 29.14 | 27.94 | 28.97 | 1,290,526 | +0.86(+3.06%) |
Jan 26, 2012 | 28.65 | 29.08 | 27.89 | 28.11 | 1,537,816 | -0.18(-0.64%) |
Jan 25, 2012 | 26.44 | 28.49 | 26.24 | 28.29 | 2,046,969 | +1.72(+6.47%) |
Jan 24, 2012 | 26.52 | 26.83 | 26.23 | 26.57 | 1,255,470 | -0.24(-0.90%) |
Jan 23, 2012 | 26.49 | 27.24 | 26.36 | 26.81 | 1,675,354 | +0.39(+1.48%) |
Jan 20, 2012 | 26.31 | 26.73 | 26.13 | 26.42 | 1,654,550 | +0.10(+0.38%) |
Jan 19, 2012 | 26.68 | 26.95 | 26.05 | 26.32 | 1,579,474 | -0.15(-0.57%) |
Jan 18, 2012 | 25.71 | 26.66 | 25.71 | 26.47 | 1,418,653 | +0.76(+2.96%) |
Jan 17, 2012 | 26.23 | 26.46 | 25.55 | 25.71 | 1,046,812 | -0.05(-0.19%) |
Jan 13, 2012 | 26.04 | 26.04 | 25.37 | 25.76 | 1,250,063 | -0.61(-2.31%) |
Jan 12, 2012 | 26.28 | 26.78 | 26.08 | 26.37 | 1,387,030 | +0.44(+1.70%) |
Jan 11, 2012 | 26.59 | 26.62 | 25.86 | 25.93 | 1,236,534 | -0.58(-2.19%) |
Jan 10, 2012 | 26.35 | 26.81 | 26.15 | 26.51 | 1,698,407 | +1.00(+3.92%) |
Jan 09, 2012 | 25.48 | 25.99 | 25.33 | 25.51 | 1,185,266 | -0.13(-0.51%) |
Jan 06, 2012 | 25.95 | 26.22 | 25.53 | 25.64 | 1,015,370 | -0.20(-0.77%) |
Jan 05, 2012 | 25.29 | 26.18 | 24.80 | 25.84 | 1,104,636 | +0.25(+0.98%) |
Jan 04, 2012 | 25.25 | 26.10 | 25.20 | 25.59 | 1,388,342 | +1.45(+6.01%) |
Dec 30, 2011 | 24.35 | 24.35 | 23.94 | 24.14 | 895,829 | +0.11(+0.46%) |
Dec 29, 2011 | 23.14 | 24.05 | 22.94 | 24.03 | 1,019,348 | +0.51(+2.17%) |
Dec 28, 2011 | 24.70 | 25.04 | 23.47 | 23.52 | 1,589,698 | -1.39(-5.58%) |
Dec 27, 2011 | 25.38 | 25.39 | 24.71 | 24.91 | 674,115 | -0.63(-2.47%) |
Dec 23, 2011 | 25.61 | 25.67 | 25.32 | 25.54 | 639,512 | -0.03(-0.12%) |
Dec 21, 2011 | 25.57 | 25.95 | 25.13 | 25.57 | 1,121,369 | -0.09(-0.35%) |
Dec 20, 2011 | 24.87 | 26.00 | 24.87 | 25.66 | 1,893,223 | +1.31(+5.38%) |
Dec 19, 2011 | 25.21 | 25.35 | 24.26 | 24.35 | 1,467,219 | -0.93(-3.68%) |
Dec 16, 2011 | 25.04 | 25.66 | 24.75 | 25.28 | 2,162,995 | +0.54(+2.18%) |
Dec 15, 2011 | 25.29 | 25.55 | 24.27 | 24.74 | 2,228,581 | -0.37(-1.47%) |
Dec 14, 2011 | 26.00 | 26.09 | 24.85 | 25.11 | 2,971,531 | -1.48(-5.57%) |
Dec 13, 2011 | 27.65 | 28.30 | 26.36 | 26.59 | 1,864,533 | -1.13(-4.08%) |
Dec 12, 2011 | 28.22 | 28.23 | 27.22 | 27.72 | 1,786,765 | -1.53(-5.23%) |
Dec 09, 2011 | 28.41 | 29.35 | 28.41 | 29.25 | 1,164,550 | +0.91(+3.21%) |
Dec 08, 2011 | 28.65 | 29.04 | 28.27 | 28.34 | 1,466,855 | -0.77(-2.65%) |
Dec 07, 2011 | 28.91 | 29.29 | 28.51 | 29.11 | 1,110,556 | +0.24(+0.83%) |
Dec 06, 2011 | 27.96 | 29.19 | 27.70 | 28.87 | 1,484,969 | +0.48(+1.69%) |
Dec 05, 2011 | 28.61 | 29.48 | 28.15 | 28.39 | 1,392,868 | -0.21(-0.73%) |
Dec 02, 2011 | 29.47 | 29.69 | 28.49 | 28.60 | 1,423,122 | -0.54(-1.85%) |
Dec 01, 2011 | 29.27 | 29.34 | 28.59 | 29.14 | 1,538,437 | -0.13(-0.44%) |
Nov 30, 2011 | 27.97 | 29.27 | 27.73 | 29.27 | 1,962,474 | +2.38(+8.85%) |
Nov 29, 2011 | 26.69 | 27.31 | 26.30 | 26.89 | 1,214,805 | +0.27(+1.01%) |
Nov 28, 2011 | 26.69 | 27.30 | 26.27 | 26.62 | 1,618,144 | +0.97(+3.78%) |
Nov 25, 2011 | 25.71 | 26.34 | 25.59 | 25.65 | 620,340 | -0.26(-1.00%) |
Nov 23, 2011 | 26.65 | 26.65 | 25.78 | 25.91 | 1,576,882 | -1.20(-4.43%) |
Nov 22, 2011 | 26.96 | 27.68 | 26.55 | 27.11 | 1,189,466 | +0.27(+1.01%) |
Nov 21, 2011 | 26.90 | 26.99 | 26.00 | 26.84 | 1,863,115 | -0.84(-3.03%) |
Nov 18, 2011 | 27.78 | 28.38 | 27.26 | 27.68 | 1,874,677 | +0.01(+0.04%) |
Nov 17, 2011 | 28.50 | 28.79 | 27.50 | 27.67 | 2,054,513 | -1.07(-3.72%) |
Nov 16, 2011 | 28.95 | 29.75 | 28.59 | 28.74 | 1,743,858 | -0.71(-2.41%) |
Nov 15, 2011 | 28.90 | 29.62 | 28.35 | 29.45 | 1,552,727 | +0.44(+1.52%) |
Nov 14, 2011 | 29.06 | 29.41 | 28.58 | 29.01 | 1,222,132 | -0.39(-1.33%) |
Nov 11, 2011 | 28.57 | 29.77 | 28.48 | 29.40 | 2,089,440 | +1.36(+4.85%) |
Nov 10, 2011 | 27.78 | 28.45 | 26.85 | 28.04 | 2,293,331 | +0.34(+1.23%) |
Nov 09, 2011 | 28.71 | 29.32 | 27.60 | 27.70 | 2,651,393 | -1.75(-5.94%) |
Nov 08, 2011 | 29.46 | 29.85 | 29.10 | 29.45 | 2,335,191 | +0.12(+0.41%) |
Nov 07, 2011 | 28.52 | 29.78 | 28.52 | 29.33 | 3,871,107 | +2.08(+7.63%) |
Nov 04, 2011 | 27.08 | 27.44 | 26.35 | 27.25 | 1,742,094 | +0.08(+0.29%) |
Nov 03, 2011 | 26.79 | 27.25 | 26.14 | 27.17 | 2,448,295 | +1.28(+4.94%) |
Nov 02, 2011 | 25.79 | 26.27 | 25.15 | 25.89 | 1,851,226 | +0.71(+2.82%) |