Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.36 | 26.65 | 26.03 | 26.42 | 543,677 | +0.14(+0.54%) |
Oct 26, 2012 | 26.12 | 26.28 | 26.28 | 26.28 | 860,197 | +0.01(+0.04%) |
Oct 25, 2012 | 26.48 | 26.55 | 25.90 | 26.27 | 708,946 | +0.02(+0.07%) |
Oct 24, 2012 | 27.26 | 27.26 | 26.19 | 26.25 | 993,082 | -0.43(-1.60%) |
Oct 23, 2012 | 26.47 | 26.86 | 26.16 | 26.68 | 1,115,959 | +0.20(+0.75%) |
Oct 19, 2012 | 26.64 | 26.76 | 26.32 | 26.48 | 1,092,669 | -0.18(-0.67%) |
Oct 18, 2012 | 26.27 | 26.73 | 26.15 | 26.66 | 886,242 | +0.27(+1.04%) |
Oct 17, 2012 | 26.56 | 26.78 | 26.32 | 26.38 | 1,083,640 | -0.09(-0.32%) |
Oct 16, 2012 | 26.35 | 26.72 | 26.21 | 26.47 | 770,825 | +0.52(+2.01%) |
Oct 15, 2012 | 26.32 | 26.41 | 25.94 | 25.95 | 1,433,042 | -0.24(-0.90%) |
Oct 12, 2012 | 26.23 | 26.42 | 26.00 | 26.18 | 584,688 | +0.09(+0.33%) |
Oct 11, 2012 | 26.35 | 26.41 | 26.09 | 26.10 | 2,131,916 | +0.27(+1.06%) |
Oct 10, 2012 | 25.56 | 26.03 | 25.56 | 25.82 | 1,712,583 | +0.29(+1.15%) |
Oct 09, 2012 | 25.38 | 25.63 | 25.10 | 25.53 | 881,004 | +0.27(+1.05%) |
Oct 08, 2012 | 25.08 | 25.37 | 24.84 | 25.27 | 1,199,103 | +0.18(+0.72%) |
Oct 05, 2012 | 24.59 | 25.20 | 24.56 | 25.09 | 2,123,196 | +0.85(+3.52%) |
Oct 04, 2012 | 23.94 | 24.41 | 23.81 | 24.23 | 1,766,166 | +0.41(+1.71%) |
Oct 03, 2012 | 24.73 | 24.75 | 23.73 | 23.83 | 3,401,601 | -0.99(-4.00%) |
Oct 02, 2012 | 25.90 | 25.94 | 24.72 | 24.82 | 1,816,334 | -0.88(-3.43%) |
Oct 01, 2012 | 25.28 | 25.86 | 25.22 | 25.70 | 1,150,436 | +0.50(+1.99%) |
Sep 28, 2012 | 25.09 | 25.46 | 24.75 | 25.20 | 1,045,550 | +0.02(+0.08%) |
Sep 27, 2012 | 25.00 | 25.23 | 24.68 | 25.18 | 645,462 | +0.41(+1.64%) |
Sep 26, 2012 | 24.57 | 24.88 | 24.41 | 24.77 | 1,156,891 | +0.01(+0.04%) |
Sep 25, 2012 | 25.40 | 25.46 | 24.66 | 24.76 | 1,094,900 | -0.35(-1.39%) |
Sep 24, 2012 | 25.31 | 25.32 | 24.84 | 25.11 | 1,556,965 | -0.45(-1.78%) |
Sep 21, 2012 | 25.83 | 26.00 | 25.56 | 25.57 | 1,148,903 | -0.08(-0.30%) |
Sep 20, 2012 | 25.93 | 26.01 | 25.60 | 25.64 | 1,476,917 | -0.43(-1.63%) |
Sep 19, 2012 | 26.14 | 26.41 | 25.97 | 26.07 | 797,149 | -0.06(-0.22%) |
Sep 18, 2012 | 26.45 | 26.66 | 26.06 | 26.13 | 1,112,282 | -0.48(-1.81%) |
Sep 17, 2012 | 26.65 | 26.87 | 26.48 | 26.61 | 794,402 | -0.27(-1.02%) |
Sep 14, 2012 | 27.05 | 27.85 | 26.66 | 26.88 | 1,917,846 | +0.05(+0.18%) |
Sep 13, 2012 | 25.87 | 26.89 | 25.54 | 26.84 | 2,070,294 | +1.13(+4.38%) |
Sep 12, 2012 | 25.71 | 25.78 | 25.43 | 25.71 | 499,825 | +0.29(+1.15%) |
Sep 11, 2012 | 25.56 | 25.76 | 25.37 | 25.42 | 512,734 | -0.16(-0.63%) |
Sep 10, 2012 | 25.64 | 25.76 | 25.55 | 25.58 | 651,291 | -0.27(-1.06%) |
Sep 07, 2012 | 25.56 | 26.17 | 25.46 | 25.85 | 559,762 | +0.28(+1.11%) |
Sep 06, 2012 | 24.94 | 25.62 | 24.87 | 25.57 | 692,487 | +0.62(+2.47%) |
Sep 05, 2012 | 25.59 | 25.59 | 24.86 | 24.95 | 608,299 | -0.47(-1.86%) |
Sep 04, 2012 | 25.66 | 25.68 | 25.21 | 25.43 | 870,269 | -0.09(-0.33%) |
Aug 31, 2012 | 24.90 | 25.56 | 24.78 | 25.51 | 814,483 | +0.74(+2.98%) |
Aug 30, 2012 | 24.63 | 24.86 | 24.61 | 24.77 | 704,169 | -0.07(-0.27%) |
Aug 29, 2012 | 25.17 | 25.20 | 24.67 | 24.84 | 524,819 | -0.38(-1.50%) |
Aug 27, 2012 | 25.58 | 25.59 | 25.11 | 25.22 | 1,166,838 | +0.01(+0.04%) |
Aug 24, 2012 | 24.86 | 25.34 | 24.63 | 25.21 | 764,680 | +0.35(+1.41%) |
Aug 23, 2012 | 25.01 | 25.47 | 24.73 | 24.86 | 944,044 | -0.35(-1.39%) |
Aug 22, 2012 | 25.44 | 25.63 | 24.86 | 25.21 | 862,132 | -0.35(-1.37%) |
Aug 21, 2012 | 25.99 | 26.09 | 25.38 | 25.56 | 798,493 | -0.14(-0.55%) |
Aug 20, 2012 | 25.51 | 25.72 | 25.27 | 25.70 | 840,484 | -0.08(-0.29%) |
Aug 17, 2012 | 25.47 | 25.79 | 25.25 | 25.78 | 865,882 | +0.44(+1.72%) |
Aug 16, 2012 | 25.33 | 25.52 | 24.93 | 25.34 | 1,079,818 | +0.45(+1.83%) |
Aug 15, 2012 | 24.44 | 24.96 | 24.33 | 24.89 | 809,970 | +0.52(+2.14%) |
Aug 14, 2012 | 24.45 | 24.70 | 24.24 | 24.37 | 858,301 | +0.04(+0.16%) |
Aug 13, 2012 | 24.49 | 24.50 | 24.17 | 24.33 | 821,784 | -0.39(-1.57%) |
Aug 10, 2012 | 24.39 | 24.79 | 24.31 | 24.72 | 708,507 | +0.19(+0.77%) |
Aug 09, 2012 | 24.45 | 24.79 | 24.33 | 24.53 | 679,849 | +0.00(+0.00%) |
Aug 08, 2012 | 24.32 | 24.64 | 24.25 | 24.53 | 734,306 | +0.17(+0.70%) |
Aug 07, 2012 | 24.01 | 24.47 | 23.76 | 24.36 | 1,025,577 | +0.68(+2.88%) |
Aug 06, 2012 | 23.44 | 23.96 | 23.39 | 23.68 | 1,178,922 | +0.34(+1.46%) |
Aug 03, 2012 | 23.15 | 23.56 | 22.99 | 23.33 | 2,025,504 | +0.73(+3.22%) |
Aug 02, 2012 | 23.09 | 23.28 | 22.44 | 22.61 | 1,577,822 | -0.69(-2.97%) |
Aug 01, 2012 | 24.36 | 24.39 | 23.07 | 23.30 | 2,163,056 | -0.73(-3.03%) |
Jul 31, 2012 | 24.77 | 24.96 | 23.84 | 24.03 | 2,242,151 | +0.14(+0.59%) |
Jul 30, 2012 | 23.89 | 24.11 | 23.65 | 23.88 | 1,108,123 | -0.13(-0.55%) |
Jul 27, 2012 | 24.04 | 24.31 | 23.59 | 24.02 | 1,574,600 | +0.27(+1.12%) |
Jul 26, 2012 | 23.65 | 23.87 | 23.07 | 23.75 | 1,938,698 | +0.56(+2.41%) |
Jul 25, 2012 | 23.67 | 23.71 | 23.15 | 23.19 | 1,149,819 | -0.33(-1.41%) |
Jul 24, 2012 | 23.84 | 23.90 | 23.31 | 23.52 | 1,491,107 | -0.46(-1.93%) |
Jul 23, 2012 | 23.60 | 24.30 | 23.33 | 23.99 | 1,573,985 | -0.19(-0.78%) |
Jul 20, 2012 | 23.92 | 24.26 | 23.83 | 24.18 | 1,768,230 | -0.02(-0.08%) |
Jul 19, 2012 | 23.44 | 24.30 | 23.40 | 24.20 | 1,653,895 | +0.69(+2.94%) |
Jul 18, 2012 | 22.90 | 23.53 | 22.82 | 23.51 | 1,136,863 | +0.28(+1.22%) |
Jul 17, 2012 | 23.40 | 23.42 | 22.97 | 23.22 | 2,713,255 | +0.59(+2.59%) |
Jul 16, 2012 | 22.99 | 23.02 | 22.60 | 22.63 | 1,508,788 | -0.48(-2.09%) |
Jul 13, 2012 | 22.49 | 23.18 | 22.34 | 23.12 | 2,057,094 | +0.78(+3.47%) |
Jul 12, 2012 | 21.62 | 22.57 | 21.37 | 22.34 | 3,155,915 | +0.51(+2.34%) |
Jul 11, 2012 | 23.36 | 23.43 | 21.71 | 21.83 | 3,835,743 | -1.77(-7.50%) |
Jul 10, 2012 | 25.01 | 25.03 | 23.52 | 23.60 | 2,671,272 | -1.01(-4.12%) |
Jul 09, 2012 | 24.88 | 24.98 | 24.52 | 24.61 | 689,047 | -0.25(-0.99%) |
Jul 06, 2012 | 25.31 | 25.35 | 24.67 | 24.86 | 1,231,800 | -0.70(-2.74%) |
Jul 05, 2012 | 25.94 | 25.94 | 24.99 | 25.56 | 1,910,460 | +0.27(+1.09%) |
Jul 03, 2012 | 25.27 | 25.30 | 24.91 | 25.28 | 636,281 | +0.09(+0.34%) |
Jul 02, 2012 | 25.09 | 25.21 | 24.69 | 25.20 | 948,945 | +0.09(+0.34%) |
Jun 29, 2012 | 24.93 | 25.18 | 24.64 | 25.11 | 1,064,772 | +0.84(+3.47%) |
Jun 28, 2012 | 23.85 | 24.46 | 23.85 | 24.27 | 882,133 | +0.29(+1.22%) |
Jun 27, 2012 | 23.85 | 24.11 | 23.62 | 23.98 | 1,188,185 | +0.40(+1.69%) |
Jun 26, 2012 | 23.76 | 23.89 | 23.51 | 23.58 | 1,424,892 | -0.37(-1.54%) |
Jun 25, 2012 | 24.40 | 24.49 | 23.94 | 23.95 | 1,443,675 | -0.77(-3.10%) |
Jun 22, 2012 | 25.29 | 25.34 | 24.50 | 24.72 | 1,071,219 | -0.03(-0.11%) |
Jun 21, 2012 | 24.92 | 25.27 | 24.58 | 24.75 | 1,298,997 | -0.67(-2.64%) |
Jun 20, 2012 | 25.75 | 25.91 | 25.17 | 25.42 | 1,000,461 | -0.45(-1.76%) |
Jun 19, 2012 | 25.61 | 26.11 | 25.46 | 25.87 | 904,157 | +0.43(+1.67%) |
Jun 18, 2012 | 24.68 | 25.52 | 24.68 | 25.45 | 773,517 | +0.14(+0.56%) |
Jun 15, 2012 | 25.34 | 25.44 | 25.14 | 25.30 | 597,219 | -0.02(-0.07%) |
Jun 14, 2012 | 25.66 | 25.68 | 25.21 | 25.32 | 1,009,973 | +0.03(+0.11%) |
Jun 13, 2012 | 26.15 | 26.15 | 25.19 | 25.29 | 1,165,249 | -0.36(-1.40%) |
Jun 12, 2012 | 25.54 | 25.69 | 25.23 | 25.65 | 1,606,704 | +0.39(+1.54%) |
Jun 11, 2012 | 26.08 | 26.09 | 25.24 | 25.27 | 931,608 | -0.66(-2.56%) |
Jun 08, 2012 | 25.86 | 26.02 | 25.73 | 25.93 | 896,056 | -0.28(-1.08%) |
Jun 07, 2012 | 26.63 | 26.80 | 26.21 | 26.21 | 716,094 | -0.18(-0.68%) |
Jun 06, 2012 | 25.72 | 26.45 | 25.62 | 26.39 | 1,639,685 | +0.65(+2.54%) |
Jun 05, 2012 | 25.82 | 25.86 | 25.60 | 25.74 | 1,006,243 | +0.11(+0.44%) |
Jun 04, 2012 | 26.17 | 26.17 | 25.47 | 25.63 | 1,329,175 | -0.23(-0.88%) |
Jun 01, 2012 | 26.34 | 26.51 | 25.82 | 25.85 | 1,063,433 | -0.84(-3.16%) |
May 31, 2012 | 26.88 | 26.91 | 26.59 | 26.70 | 1,305,078 | -0.25(-0.91%) |
May 30, 2012 | 27.08 | 27.18 | 26.82 | 26.94 | 882,422 | -0.59(-2.13%) |
May 29, 2012 | 28.05 | 28.05 | 27.19 | 27.53 | 1,119,875 | +0.34(+1.25%) |
May 25, 2012 | 27.83 | 27.83 | 27.02 | 27.19 | 780,615 | -0.39(-1.41%) |
May 24, 2012 | 27.72 | 27.98 | 27.30 | 27.58 | 1,095,407 | -0.15(-0.55%) |
May 23, 2012 | 27.85 | 27.93 | 27.01 | 27.73 | 1,197,296 | -0.12(-0.44%) |
May 22, 2012 | 27.72 | 28.15 | 27.66 | 27.85 | 1,772,572 | -0.14(-0.51%) |
May 21, 2012 | 27.71 | 28.17 | 27.71 | 27.99 | 1,617,474 | +0.13(+0.48%) |
May 18, 2012 | 27.98 | 28.05 | 27.31 | 27.86 | 2,540,788 | +0.05(+0.17%) |
May 17, 2012 | 28.94 | 29.18 | 27.75 | 27.81 | 1,596,843 | -0.92(-3.20%) |
May 16, 2012 | 29.95 | 30.00 | 28.63 | 28.73 | 1,463,450 | -0.23(-0.78%) |
May 15, 2012 | 29.44 | 29.68 | 28.84 | 28.96 | 1,155,230 | -0.56(-1.89%) |
May 14, 2012 | 29.58 | 29.90 | 29.32 | 29.52 | 1,908,020 | -0.48(-1.61%) |
May 11, 2012 | 30.60 | 30.81 | 29.94 | 30.00 | 2,157,597 | -0.77(-2.49%) |
May 10, 2012 | 31.20 | 31.21 | 30.71 | 30.77 | 1,211,497 | -0.12(-0.40%) |
May 09, 2012 | 30.79 | 31.31 | 30.68 | 30.89 | 1,622,526 | -0.41(-1.30%) |
May 08, 2012 | 31.32 | 31.39 | 31.02 | 31.30 | 2,053,710 | -0.42(-1.31%) |
May 07, 2012 | 31.33 | 31.85 | 31.21 | 31.71 | 1,354,930 | -0.05(-0.15%) |
May 04, 2012 | 31.90 | 32.25 | 31.69 | 31.76 | 1,070,204 | -0.55(-1.70%) |
May 03, 2012 | 32.38 | 32.50 | 32.01 | 32.31 | 1,520,529 | +0.09(+0.29%) |
May 02, 2012 | 32.57 | 32.73 | 32.10 | 32.21 | 1,412,122 | -0.49(-1.50%) |
May 01, 2012 | 32.90 | 33.13 | 32.47 | 32.71 | 895,234 | -0.09(-0.26%) |
Apr 30, 2012 | 33.21 | 33.27 | 32.49 | 32.79 | 939,569 | -0.36(-1.09%) |
Apr 27, 2012 | 32.38 | 33.43 | 32.34 | 33.15 | 2,991,863 | +0.30(+0.92%) |
Apr 26, 2012 | 33.00 | 33.35 | 32.81 | 32.85 | 2,191,350 | -0.23(-0.69%) |
Apr 25, 2012 | 33.54 | 33.65 | 32.94 | 33.08 | 1,463,089 | -0.01(-0.03%) |
Apr 24, 2012 | 32.37 | 33.15 | 32.25 | 33.09 | 1,449,689 | +0.80(+2.46%) |
Apr 23, 2012 | 32.01 | 32.54 | 31.89 | 32.29 | 1,729,237 | -0.44(-1.36%) |
Apr 20, 2012 | 32.56 | 33.04 | 32.47 | 32.73 | 2,906,236 | -0.67(-2.01%) |
Apr 19, 2012 | 32.84 | 33.42 | 32.66 | 33.41 | 1,276,782 | +0.80(+2.44%) |
Apr 18, 2012 | 32.36 | 32.73 | 32.35 | 32.61 | 2,779,478 | -0.38(-1.15%) |
Apr 17, 2012 | 33.32 | 33.33 | 32.73 | 32.99 | 1,700,599 | +0.01(+0.03%) |
Apr 16, 2012 | 33.26 | 33.41 | 32.66 | 32.98 | 1,122,581 | +0.20(+0.61%) |
Apr 13, 2012 | 32.75 | 32.97 | 32.56 | 32.78 | 1,402,917 | -0.09(-0.26%) |
Apr 12, 2012 | 32.53 | 33.27 | 32.53 | 32.87 | 1,905,926 | +0.26(+0.78%) |
Apr 11, 2012 | 32.04 | 32.83 | 32.03 | 32.61 | 1,559,445 | +1.04(+3.30%) |
Apr 10, 2012 | 31.89 | 31.97 | 31.38 | 31.57 | 2,310,023 | -0.44(-1.36%) |
Apr 09, 2012 | 31.40 | 32.04 | 31.12 | 32.01 | 1,534,636 | +0.12(+0.39%) |
Apr 05, 2012 | 31.86 | 32.09 | 31.49 | 31.88 | 1,617,397 | +0.15(+0.48%) |
Apr 04, 2012 | 31.26 | 32.38 | 31.14 | 31.73 | 3,370,082 | +1.33(+4.39%) |
Apr 03, 2012 | 30.53 | 30.95 | 30.06 | 30.40 | 1,709,200 | -0.13(-0.43%) |
Apr 02, 2012 | 30.77 | 30.77 | 29.93 | 30.53 | 1,764,016 | +0.26(+0.84%) |
Mar 30, 2012 | 30.45 | 30.45 | 30.07 | 30.27 | 970,101 | -0.10(-0.34%) |
Mar 29, 2012 | 29.65 | 30.42 | 29.65 | 30.38 | 1,285,008 | +0.23(+0.75%) |
Mar 28, 2012 | 30.02 | 30.33 | 29.94 | 30.15 | 1,142,852 | -0.16(-0.53%) |
Mar 27, 2012 | 30.56 | 30.56 | 30.24 | 30.31 | 872,053 | -0.25(-0.81%) |
Mar 26, 2012 | 29.82 | 30.59 | 29.81 | 30.56 | 972,190 | +0.83(+2.80%) |
Mar 23, 2012 | 29.62 | 29.77 | 29.32 | 29.72 | 918,057 | +0.33(+1.13%) |
Mar 22, 2012 | 29.19 | 29.46 | 28.75 | 29.39 | 2,107,640 | -0.32(-1.08%) |
Mar 21, 2012 | 29.06 | 29.99 | 29.06 | 29.72 | 2,566,706 | +1.16(+4.08%) |
Mar 20, 2012 | 28.55 | 29.17 | 28.24 | 28.55 | 712,756 | -0.62(-2.11%) |
Mar 19, 2012 | 28.92 | 29.32 | 28.92 | 29.17 | 686,777 | -0.07(-0.23%) |
Mar 16, 2012 | 29.16 | 29.40 | 28.64 | 29.23 | 1,358,061 | +0.08(+0.26%) |
Mar 15, 2012 | 29.16 | 29.42 | 28.91 | 29.16 | 1,376,556 | +0.16(+0.55%) |
Mar 14, 2012 | 28.12 | 29.03 | 27.99 | 29.00 | 1,739,712 | +0.59(+2.07%) |
Mar 13, 2012 | 27.89 | 28.44 | 27.64 | 28.41 | 674,501 | +0.67(+2.42%) |
Mar 12, 2012 | 27.42 | 27.91 | 27.42 | 27.74 | 993,230 | -0.01(-0.03%) |
Mar 09, 2012 | 27.49 | 27.93 | 27.41 | 27.75 | 485,650 | +0.07(+0.24%) |
Mar 08, 2012 | 27.37 | 27.87 | 27.24 | 27.68 | 461,489 | +0.61(+2.24%) |
Mar 07, 2012 | 26.81 | 27.12 | 26.70 | 27.07 | 1,339,712 | +0.17(+0.63%) |
Mar 06, 2012 | 27.52 | 27.53 | 26.57 | 26.90 | 1,703,381 | -1.13(-4.02%) |
Mar 05, 2012 | 28.58 | 28.59 | 27.91 | 28.03 | 754,760 | -0.62(-2.15%) |
Mar 02, 2012 | 28.96 | 29.20 | 28.51 | 28.65 | 700,179 | -0.20(-0.69%) |
Mar 01, 2012 | 28.48 | 28.97 | 28.48 | 28.84 | 976,800 | +0.39(+1.36%) |
Feb 29, 2012 | 28.09 | 28.63 | 27.99 | 28.46 | 1,293,428 | +0.10(+0.37%) |
Feb 28, 2012 | 28.68 | 28.77 | 28.19 | 28.35 | 1,120,442 | -0.32(-1.12%) |
Feb 27, 2012 | 28.70 | 28.83 | 28.54 | 28.67 | 1,104,035 | -0.40(-1.37%) |
Feb 24, 2012 | 29.23 | 29.23 | 28.87 | 29.07 | 1,471,368 | +0.05(+0.16%) |
Feb 23, 2012 | 29.11 | 29.18 | 28.70 | 29.02 | 717,268 | -0.25(-0.84%) |
Feb 22, 2012 | 28.79 | 29.36 | 28.78 | 29.27 | 546,749 | +0.27(+0.95%) |
Feb 21, 2012 | 28.92 | 29.22 | 28.81 | 29.00 | 359,677 | +0.08(+0.26%) |
Feb 17, 2012 | 28.90 | 29.00 | 28.78 | 28.92 | 895,262 | -0.05(-0.16%) |
Feb 16, 2012 | 28.92 | 28.98 | 28.68 | 28.97 | 1,841,592 | +0.09(+0.29%) |
Feb 15, 2012 | 28.63 | 29.54 | 28.50 | 28.88 | 2,305,109 | +1.14(+4.09%) |
Feb 14, 2012 | 28.01 | 28.03 | 27.63 | 27.75 | 826,772 | +0.05(+0.17%) |
Feb 13, 2012 | 27.23 | 27.73 | 27.18 | 27.70 | 721,039 | +0.69(+2.56%) |
Feb 10, 2012 | 26.52 | 27.03 | 26.51 | 27.01 | 1,125,645 | +0.22(+0.81%) |
Feb 09, 2012 | 26.95 | 26.95 | 26.47 | 26.79 | 1,283,570 | -0.15(-0.56%) |
Feb 08, 2012 | 27.36 | 27.51 | 26.67 | 26.94 | 1,203,491 | -0.45(-1.66%) |
Feb 07, 2012 | 27.01 | 27.59 | 27.01 | 27.40 | 1,904,509 | +0.40(+1.47%) |
Feb 06, 2012 | 26.57 | 27.23 | 26.55 | 27.00 | 806,072 | +0.23(+0.85%) |
Feb 03, 2012 | 26.84 | 26.90 | 26.35 | 26.77 | 1,263,708 | +0.41(+1.54%) |
Feb 02, 2012 | 27.41 | 27.53 | 26.31 | 26.36 | 1,605,921 | -0.75(-2.76%) |
Feb 01, 2012 | 26.94 | 27.22 | 26.71 | 27.11 | 1,022,262 | +1.15(+4.45%) |
Jan 31, 2012 | 25.88 | 26.17 | 25.58 | 25.96 | 1,246,513 | +0.27(+1.07%) |
Jan 30, 2012 | 25.52 | 25.79 | 25.38 | 25.68 | 685,839 | -0.29(-1.13%) |
Jan 27, 2012 | 26.25 | 26.52 | 25.86 | 25.98 | 986,411 | -0.27(-1.05%) |
Jan 26, 2012 | 26.32 | 26.55 | 26.12 | 26.25 | 1,131,895 | -0.09(-0.36%) |
Jan 25, 2012 | 25.89 | 26.43 | 25.67 | 26.35 | 1,572,257 | +0.42(+1.61%) |
Jan 24, 2012 | 25.90 | 26.02 | 25.82 | 25.93 | 852,702 | -0.27(-1.05%) |
Jan 23, 2012 | 26.22 | 26.43 | 26.03 | 26.20 | 644,245 | -0.11(-0.43%) |
Jan 20, 2012 | 26.22 | 26.52 | 26.18 | 26.32 | 626,208 | +0.20(+0.76%) |
Jan 19, 2012 | 26.12 | 26.23 | 25.88 | 26.12 | 1,442,201 | -0.01(-0.04%) |
Jan 18, 2012 | 25.32 | 26.14 | 25.32 | 26.13 | 1,067,195 | +0.82(+3.25%) |
Jan 17, 2012 | 25.76 | 25.81 | 25.25 | 25.30 | 1,424,730 | +0.34(+1.37%) |
Jan 13, 2012 | 25.01 | 25.30 | 24.78 | 24.96 | 1,006,920 | -0.48(-1.90%) |
Jan 12, 2012 | 25.44 | 25.54 | 25.13 | 25.45 | 747,433 | +0.16(+0.64%) |
Jan 11, 2012 | 25.02 | 25.31 | 24.99 | 25.28 | 507,984 | +0.27(+1.06%) |
Jan 10, 2012 | 25.16 | 25.34 | 24.69 | 25.02 | 1,389,227 | +0.30(+1.23%) |
Jan 09, 2012 | 24.86 | 25.07 | 24.63 | 24.72 | 710,223 | +0.11(+0.46%) |
Jan 06, 2012 | 24.80 | 24.87 | 24.39 | 24.60 | 587,210 | -0.07(-0.27%) |
Jan 05, 2012 | 24.81 | 24.87 | 24.33 | 24.67 | 1,407,034 | -0.41(-1.62%) |
Jan 04, 2012 | 25.11 | 25.14 | 24.49 | 25.08 | 1,182,859 | +1.20(+5.04%) |
Dec 30, 2011 | 23.90 | 23.98 | 23.81 | 23.87 | 404,765 | -0.03(-0.12%) |
Dec 29, 2011 | 23.64 | 23.93 | 23.58 | 23.90 | 772,116 | +0.28(+1.20%) |
Dec 28, 2011 | 23.47 | 23.69 | 23.42 | 23.62 | 932,472 | -0.03(-0.12%) |
Dec 27, 2011 | 22.98 | 23.74 | 22.86 | 23.65 | 1,528,784 | +0.40(+1.71%) |
Dec 23, 2011 | 23.30 | 23.36 | 22.98 | 23.25 | 566,229 | +0.09(+0.41%) |
Dec 21, 2011 | 23.10 | 23.23 | 22.67 | 23.15 | 656,943 | +0.19(+0.82%) |
Dec 20, 2011 | 22.71 | 23.10 | 22.67 | 22.97 | 1,033,875 | +0.91(+4.12%) |
Dec 19, 2011 | 22.26 | 22.61 | 22.01 | 22.06 | 544,796 | -0.26(-1.15%) |
Dec 16, 2011 | 22.48 | 22.78 | 22.03 | 22.31 | 1,018,211 | -0.09(-0.38%) |
Dec 15, 2011 | 22.55 | 22.81 | 22.17 | 22.40 | 1,104,367 | +0.23(+1.02%) |
Dec 14, 2011 | 22.65 | 22.72 | 21.93 | 22.17 | 1,088,957 | -0.23(-1.01%) |
Dec 13, 2011 | 23.16 | 23.57 | 22.30 | 22.40 | 1,167,702 | -0.59(-2.55%) |
Dec 12, 2011 | 23.10 | 23.12 | 22.67 | 22.98 | 741,653 | -0.43(-1.82%) |
Dec 09, 2011 | 23.44 | 23.68 | 23.27 | 23.41 | 1,034,739 | +0.12(+0.53%) |
Dec 08, 2011 | 23.42 | 23.52 | 23.19 | 23.29 | 1,237,901 | -0.57(-2.38%) |
Dec 07, 2011 | 23.28 | 23.99 | 23.07 | 23.86 | 1,063,603 | +0.13(+0.56%) |
Dec 06, 2011 | 24.01 | 24.04 | 23.64 | 23.72 | 1,474,161 | -0.45(-1.88%) |
Dec 05, 2011 | 24.41 | 24.41 | 23.99 | 24.18 | 1,211,792 | +0.10(+0.43%) |
Dec 02, 2011 | 24.29 | 24.47 | 24.04 | 24.07 | 1,122,496 | -0.08(-0.31%) |
Dec 01, 2011 | 24.24 | 24.75 | 23.87 | 24.15 | 1,962,580 | -0.01(-0.04%) |
Nov 30, 2011 | 24.41 | 24.50 | 23.82 | 24.16 | 1,980,453 | +1.09(+4.72%) |
Nov 29, 2011 | 23.36 | 24.09 | 23.04 | 23.07 | 1,028,084 | -0.45(-1.93%) |
Nov 28, 2011 | 23.14 | 23.56 | 23.04 | 23.52 | 926,185 | +1.00(+4.46%) |
Nov 25, 2011 | 22.12 | 22.89 | 22.08 | 22.52 | 624,028 | +0.78(+3.57%) |
Nov 23, 2011 | 22.77 | 22.94 | 21.62 | 21.74 | 1,638,231 | -1.61(-6.89%) |
Nov 22, 2011 | 23.56 | 23.61 | 23.12 | 23.35 | 797,016 | -0.31(-1.32%) |
Nov 21, 2011 | 23.31 | 23.74 | 22.99 | 23.67 | 864,667 | -0.24(-0.99%) |
Nov 18, 2011 | 24.00 | 24.10 | 23.66 | 23.90 | 1,273,453 | -0.20(-0.82%) |
Nov 17, 2011 | 24.83 | 24.98 | 23.84 | 24.10 | 797,721 | -0.74(-2.97%) |
Nov 16, 2011 | 25.07 | 25.18 | 24.78 | 24.84 | 1,214,528 | -0.47(-1.87%) |
Nov 15, 2011 | 24.98 | 25.51 | 24.91 | 25.31 | 390,004 | +0.15(+0.60%) |
Nov 14, 2011 | 25.28 | 25.37 | 24.95 | 25.16 | 1,297,863 | -0.42(-1.63%) |
Nov 11, 2011 | 25.45 | 25.70 | 25.30 | 25.58 | 1,041,209 | +0.52(+2.08%) |
Nov 10, 2011 | 25.52 | 25.64 | 24.87 | 25.06 | 1,041,441 | -0.01(-0.04%) |
Nov 09, 2011 | 25.63 | 25.86 | 24.95 | 25.07 | 1,053,977 | -1.37(-5.19%) |
Nov 08, 2011 | 26.08 | 26.50 | 25.94 | 26.44 | 1,529,494 | +0.31(+1.20%) |
Nov 07, 2011 | 25.73 | 26.25 | 25.58 | 26.13 | 2,117,807 | +0.62(+2.41%) |
Nov 04, 2011 | 24.01 | 25.51 | 23.97 | 25.51 | 2,106,697 | +0.85(+3.45%) |
Nov 03, 2011 | 25.08 | 25.56 | 24.44 | 24.66 | 4,110,142 | -0.93(-3.63%) |
Nov 02, 2011 | 26.13 | 26.25 | 25.50 | 25.59 | 1,393,967 | -0.21(-0.81%) |