Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.00 | 28.04 | 27.70 | 28.01 | 208,821 | +0.02(+0.06%) |
Nov 29, 2012 | 27.93 | 28.33 | 27.60 | 28.00 | 264,085 | +0.21(+0.77%) |
Nov 28, 2012 | 27.90 | 28.05 | 27.43 | 27.78 | 254,352 | -0.24(-0.86%) |
Nov 27, 2012 | 27.83 | 28.34 | 27.62 | 28.02 | 253,848 | +0.12(+0.43%) |
Nov 26, 2012 | 27.48 | 28.06 | 27.35 | 27.90 | 339,873 | +0.35(+1.27%) |
Nov 23, 2012 | 27.41 | 27.82 | 27.38 | 27.55 | 167,182 | +0.14(+0.50%) |
Nov 21, 2012 | 27.32 | 27.41 | 27.09 | 27.41 | 198,324 | +0.09(+0.34%) |
Nov 20, 2012 | 26.83 | 27.33 | 26.47 | 27.32 | 316,194 | +0.46(+1.72%) |
Nov 19, 2012 | 26.08 | 27.06 | 26.07 | 26.86 | 310,168 | +0.84(+3.23%) |
Nov 16, 2012 | 25.05 | 26.06 | 24.91 | 26.02 | 435,879 | +0.92(+3.69%) |
Nov 15, 2012 | 25.63 | 25.92 | 24.97 | 25.09 | 302,946 | -0.52(-2.04%) |
Nov 14, 2012 | 26.26 | 26.53 | 25.45 | 25.62 | 247,139 | -0.51(-1.93%) |
Nov 13, 2012 | 25.62 | 26.55 | 25.45 | 26.12 | 397,562 | +0.32(+1.23%) |
Nov 12, 2012 | 25.81 | 25.89 | 25.44 | 25.80 | 273,954 | +0.09(+0.37%) |
Nov 09, 2012 | 25.59 | 26.16 | 25.42 | 25.71 | 228,196 | -0.15(-0.56%) |
Nov 08, 2012 | 26.74 | 26.93 | 25.85 | 25.86 | 226,093 | -0.74(-2.77%) |
Nov 07, 2012 | 26.63 | 27.04 | 26.26 | 26.59 | 380,196 | -0.40(-1.49%) |
Nov 06, 2012 | 26.69 | 27.01 | 26.56 | 27.00 | 257,786 | +0.44(+1.64%) |
Nov 05, 2012 | 25.97 | 26.94 | 25.94 | 26.56 | 419,566 | +0.63(+2.44%) |
Nov 02, 2012 | 26.62 | 26.62 | 25.92 | 25.92 | 207,205 | -0.51(-1.91%) |
Nov 01, 2012 | 26.07 | 26.52 | 25.93 | 26.43 | 375,980 | +0.34(+1.31%) |
Oct 31, 2012 | 25.64 | 26.14 | 25.36 | 26.09 | 430,976 | +0.53(+2.08%) |
Oct 26, 2012 | 25.01 | 25.56 | 25.56 | 25.56 | 567,929 | +0.13(+0.50%) |
Oct 25, 2012 | 25.92 | 26.10 | 25.01 | 25.43 | 410,988 | -0.29(-1.13%) |
Oct 24, 2012 | 25.84 | 25.88 | 25.51 | 25.72 | 506,943 | -0.11(-0.43%) |
Oct 23, 2012 | 25.20 | 25.99 | 25.09 | 25.83 | 481,176 | +0.20(+0.77%) |
Oct 19, 2012 | 25.62 | 25.74 | 25.07 | 25.63 | 204,496 | -0.15(-0.56%) |
Oct 18, 2012 | 25.65 | 25.90 | 25.39 | 25.78 | 209,131 | +0.08(+0.30%) |
Oct 17, 2012 | 24.97 | 25.70 | 24.97 | 25.70 | 172,063 | +0.80(+3.23%) |
Oct 16, 2012 | 24.80 | 25.22 | 24.77 | 24.90 | 92,454 | +0.21(+0.87%) |
Oct 15, 2012 | 24.53 | 24.79 | 24.30 | 24.68 | 96,198 | +0.21(+0.87%) |
Oct 12, 2012 | 24.51 | 24.87 | 24.06 | 24.47 | 209,012 | -0.03(-0.14%) |
Oct 11, 2012 | 24.85 | 24.96 | 24.35 | 24.50 | 101,078 | -0.15(-0.59%) |
Oct 10, 2012 | 24.54 | 24.78 | 24.40 | 24.65 | 139,770 | +0.16(+0.66%) |
Oct 09, 2012 | 24.97 | 25.03 | 24.29 | 24.49 | 139,386 | -0.54(-2.16%) |
Oct 08, 2012 | 25.11 | 25.30 | 24.92 | 25.03 | 127,593 | -0.21(-0.85%) |
Oct 05, 2012 | 25.33 | 25.87 | 25.13 | 25.24 | 139,693 | +0.06(+0.24%) |
Oct 04, 2012 | 24.97 | 25.36 | 24.77 | 25.18 | 123,575 | +0.25(+1.00%) |
Oct 03, 2012 | 24.82 | 25.24 | 24.50 | 24.93 | 88,924 | +0.14(+0.55%) |
Oct 02, 2012 | 24.53 | 24.85 | 24.36 | 24.79 | 248,614 | +0.38(+1.56%) |
Oct 01, 2012 | 24.51 | 24.75 | 24.25 | 24.41 | 204,854 | +0.01(+0.04%) |
Sep 28, 2012 | 24.65 | 24.76 | 24.40 | 24.40 | 93,633 | -0.40(-1.62%) |
Sep 27, 2012 | 24.56 | 24.81 | 24.01 | 24.81 | 126,914 | +0.37(+1.50%) |
Sep 26, 2012 | 25.03 | 25.09 | 24.15 | 24.44 | 156,873 | -0.55(-2.18%) |
Sep 25, 2012 | 25.77 | 25.91 | 24.98 | 24.98 | 169,176 | -0.65(-2.53%) |
Sep 24, 2012 | 25.31 | 25.68 | 25.16 | 25.63 | 180,059 | +0.26(+1.01%) |
Sep 21, 2012 | 25.40 | 25.67 | 25.21 | 25.38 | 656,763 | +0.27(+1.09%) |
Sep 20, 2012 | 24.78 | 25.21 | 24.66 | 25.10 | 189,420 | +0.09(+0.38%) |
Sep 19, 2012 | 25.18 | 25.40 | 24.72 | 25.01 | 268,256 | -0.15(-0.61%) |
Sep 18, 2012 | 24.60 | 25.23 | 24.60 | 25.16 | 200,601 | +0.52(+2.11%) |
Sep 17, 2012 | 24.82 | 24.89 | 24.44 | 24.64 | 188,232 | -0.32(-1.30%) |
Sep 14, 2012 | 24.40 | 25.45 | 24.40 | 24.97 | 248,578 | +0.70(+2.88%) |
Sep 13, 2012 | 23.62 | 24.48 | 23.38 | 24.27 | 188,804 | +0.61(+2.60%) |
Sep 12, 2012 | 23.58 | 23.67 | 23.30 | 23.65 | 106,708 | +0.10(+0.43%) |
Sep 11, 2012 | 23.09 | 23.76 | 23.09 | 23.55 | 247,114 | +0.46(+1.99%) |
Sep 10, 2012 | 22.68 | 23.27 | 22.68 | 23.09 | 191,743 | +0.40(+1.77%) |
Sep 07, 2012 | 22.26 | 22.74 | 22.17 | 22.69 | 245,465 | +0.54(+2.42%) |
Sep 06, 2012 | 21.90 | 22.43 | 21.90 | 22.15 | 197,076 | +0.38(+1.72%) |
Sep 05, 2012 | 21.96 | 22.09 | 21.67 | 21.78 | 195,151 | -0.09(-0.43%) |
Sep 04, 2012 | 21.67 | 22.03 | 21.50 | 21.87 | 233,742 | +0.19(+0.87%) |
Aug 31, 2012 | 21.91 | 21.95 | 21.59 | 21.68 | 190,684 | -0.06(-0.27%) |
Aug 30, 2012 | 21.90 | 21.97 | 21.55 | 21.74 | 155,766 | -0.32(-1.43%) |
Aug 29, 2012 | 22.20 | 22.32 | 21.93 | 22.06 | 140,629 | -0.28(-1.26%) |
Aug 27, 2012 | 22.65 | 22.72 | 22.25 | 22.34 | 217,730 | -0.23(-1.02%) |
Aug 24, 2012 | 22.49 | 22.96 | 22.43 | 22.57 | 119,994 | -0.02(-0.08%) |
Aug 23, 2012 | 22.85 | 22.88 | 22.53 | 22.59 | 101,006 | -0.26(-1.12%) |
Aug 22, 2012 | 22.83 | 23.02 | 22.46 | 22.84 | 231,276 | +0.01(+0.04%) |
Aug 21, 2012 | 22.48 | 23.32 | 22.32 | 22.84 | 262,458 | +0.54(+2.41%) |
Aug 20, 2012 | 22.69 | 22.75 | 22.15 | 22.30 | 200,842 | -0.50(-2.21%) |
Aug 17, 2012 | 22.44 | 22.83 | 22.31 | 22.80 | 175,517 | +0.31(+1.36%) |
Aug 16, 2012 | 21.74 | 22.59 | 21.50 | 22.49 | 139,500 | +0.78(+3.61%) |
Aug 15, 2012 | 21.79 | 22.03 | 21.60 | 21.71 | 135,854 | -0.14(-0.66%) |
Aug 14, 2012 | 21.72 | 22.10 | 21.68 | 21.85 | 392,351 | +0.30(+1.38%) |
Aug 13, 2012 | 21.66 | 21.68 | 21.30 | 21.56 | 138,157 | -0.13(-0.59%) |
Aug 10, 2012 | 21.55 | 21.91 | 21.44 | 21.68 | 169,798 | +0.08(+0.35%) |
Aug 09, 2012 | 21.51 | 21.80 | 21.35 | 21.61 | 233,318 | +0.04(+0.20%) |
Aug 08, 2012 | 21.45 | 21.68 | 21.36 | 21.56 | 156,634 | +0.01(+0.04%) |
Aug 07, 2012 | 21.61 | 21.71 | 21.36 | 21.56 | 153,191 | +0.11(+0.52%) |
Aug 06, 2012 | 21.24 | 21.51 | 21.08 | 21.45 | 153,711 | +0.26(+1.25%) |
Aug 03, 2012 | 20.94 | 21.52 | 20.80 | 21.18 | 237,290 | +0.59(+2.86%) |
Aug 02, 2012 | 20.02 | 20.73 | 19.80 | 20.59 | 325,177 | +0.39(+1.94%) |
Aug 01, 2012 | 20.75 | 20.77 | 20.15 | 20.20 | 512,610 | -0.47(-2.27%) |
Jul 31, 2012 | 21.03 | 21.03 | 20.61 | 20.67 | 424,541 | -0.47(-2.22%) |
Jul 30, 2012 | 21.85 | 21.85 | 21.06 | 21.14 | 601,349 | -0.21(-1.00%) |
Jul 27, 2012 | 22.75 | 22.75 | 20.02 | 21.35 | 743,511 | -1.40(-6.15%) |
Jul 26, 2012 | 22.96 | 22.96 | 22.20 | 22.75 | 228,555 | +0.26(+1.18%) |
Jul 25, 2012 | 23.64 | 23.71 | 22.48 | 22.49 | 230,602 | -0.95(-4.07%) |
Jul 24, 2012 | 24.06 | 24.06 | 23.37 | 23.44 | 138,251 | -0.52(-2.17%) |
Jul 23, 2012 | 23.70 | 24.20 | 23.65 | 23.96 | 138,669 | -0.36(-1.47%) |
Jul 20, 2012 | 24.86 | 25.02 | 24.29 | 24.32 | 223,649 | -0.81(-3.22%) |
Jul 19, 2012 | 25.21 | 25.35 | 24.64 | 25.13 | 149,875 | +0.00(+0.00%) |
Jul 18, 2012 | 24.99 | 25.48 | 24.97 | 25.13 | 181,998 | +0.05(+0.20%) |
Jul 17, 2012 | 24.86 | 25.19 | 24.61 | 25.08 | 123,540 | +0.32(+1.31%) |
Jul 16, 2012 | 25.21 | 25.22 | 24.40 | 24.75 | 105,742 | -0.46(-1.83%) |
Jul 13, 2012 | 24.79 | 25.52 | 24.76 | 25.21 | 201,050 | +0.52(+2.11%) |
Jul 12, 2012 | 24.14 | 24.90 | 24.08 | 24.69 | 160,118 | +0.40(+1.65%) |
Jul 11, 2012 | 24.48 | 24.75 | 24.15 | 24.29 | 180,736 | -0.22(-0.90%) |
Jul 10, 2012 | 24.75 | 25.00 | 24.26 | 24.52 | 150,024 | -0.01(-0.03%) |
Jul 09, 2012 | 24.86 | 25.03 | 24.52 | 24.52 | 313,286 | -0.35(-1.41%) |
Jul 06, 2012 | 25.23 | 25.30 | 24.73 | 24.87 | 160,523 | -0.72(-2.83%) |
Jul 05, 2012 | 25.22 | 25.62 | 25.12 | 25.60 | 141,100 | +0.26(+1.04%) |
Jul 03, 2012 | 25.01 | 25.33 | 24.88 | 25.33 | 109,539 | +0.26(+1.05%) |
Jul 02, 2012 | 24.75 | 25.12 | 24.14 | 25.07 | 244,807 | +0.01(+0.05%) |
Jun 29, 2012 | 24.68 | 25.09 | 24.39 | 25.06 | 218,659 | +0.97(+4.02%) |
Jun 28, 2012 | 23.59 | 24.15 | 23.32 | 24.09 | 149,030 | +0.25(+1.03%) |
Jun 27, 2012 | 23.73 | 24.28 | 23.60 | 23.84 | 150,182 | +0.22(+0.93%) |
Jun 26, 2012 | 23.19 | 23.84 | 22.94 | 23.62 | 136,358 | +0.50(+2.17%) |
Jun 25, 2012 | 23.02 | 23.29 | 22.94 | 23.12 | 100,111 | -0.31(-1.30%) |
Jun 22, 2012 | 23.29 | 23.54 | 22.87 | 23.43 | 354,568 | +0.33(+1.43%) |
Jun 21, 2012 | 24.11 | 24.11 | 23.06 | 23.10 | 166,000 | -1.04(-4.29%) |
Jun 20, 2012 | 24.49 | 24.62 | 24.05 | 24.13 | 142,520 | -0.31(-1.29%) |
Jun 19, 2012 | 24.38 | 24.86 | 24.28 | 24.45 | 142,331 | +0.22(+0.91%) |
Jun 18, 2012 | 23.87 | 24.38 | 23.68 | 24.22 | 194,327 | +0.14(+0.56%) |
Jun 15, 2012 | 23.88 | 24.48 | 23.59 | 24.09 | 580,667 | +0.27(+1.14%) |
Jun 14, 2012 | 23.52 | 23.85 | 23.28 | 23.82 | 219,529 | +0.34(+1.45%) |
Jun 13, 2012 | 23.81 | 24.11 | 23.30 | 23.48 | 164,660 | -0.38(-1.60%) |
Jun 12, 2012 | 23.04 | 23.87 | 22.98 | 23.86 | 218,025 | +0.82(+3.58%) |
Jun 11, 2012 | 24.39 | 24.39 | 23.01 | 23.04 | 258,705 | -1.08(-4.47%) |
Jun 08, 2012 | 23.55 | 24.13 | 23.48 | 24.11 | 166,695 | +0.49(+2.08%) |
Jun 07, 2012 | 23.92 | 24.11 | 23.55 | 23.62 | 166,684 | +0.13(+0.54%) |
Jun 06, 2012 | 22.99 | 23.52 | 22.86 | 23.49 | 178,341 | +0.75(+3.28%) |
Jun 05, 2012 | 22.49 | 22.77 | 22.25 | 22.75 | 448,148 | +0.13(+0.56%) |
Jun 04, 2012 | 22.79 | 22.99 | 22.06 | 22.62 | 234,746 | -0.14(-0.60%) |
Jun 01, 2012 | 22.65 | 23.07 | 22.35 | 22.76 | 290,633 | -0.84(-3.56%) |
May 31, 2012 | 23.72 | 23.78 | 22.93 | 23.60 | 295,456 | -0.10(-0.43%) |
May 30, 2012 | 24.34 | 24.42 | 23.57 | 23.70 | 139,414 | -1.01(-4.09%) |
May 29, 2012 | 24.56 | 25.13 | 24.45 | 24.71 | 220,369 | +0.44(+1.82%) |
May 25, 2012 | 24.45 | 24.45 | 24.11 | 24.27 | 129,153 | -0.20(-0.80%) |
May 24, 2012 | 24.22 | 24.60 | 23.91 | 24.46 | 227,415 | +0.32(+1.34%) |
May 23, 2012 | 23.55 | 24.22 | 23.27 | 24.14 | 278,114 | +0.29(+1.21%) |
May 22, 2012 | 23.70 | 24.09 | 23.61 | 23.85 | 271,188 | +0.15(+0.64%) |
May 21, 2012 | 22.90 | 23.86 | 22.82 | 23.70 | 312,891 | +0.84(+3.68%) |
May 18, 2012 | 22.81 | 23.18 | 22.51 | 22.86 | 317,238 | -0.01(-0.04%) |
May 17, 2012 | 24.00 | 24.08 | 22.87 | 22.87 | 244,015 | -1.06(-4.44%) |
May 16, 2012 | 24.29 | 25.20 | 23.91 | 23.93 | 342,296 | +0.30(+1.26%) |
May 15, 2012 | 23.39 | 23.83 | 23.09 | 23.63 | 354,331 | +0.21(+0.91%) |
May 14, 2012 | 24.06 | 24.06 | 23.40 | 23.42 | 429,892 | -1.05(-4.30%) |
May 11, 2012 | 24.09 | 24.65 | 24.09 | 24.47 | 183,986 | +0.10(+0.42%) |
May 10, 2012 | 24.67 | 24.87 | 24.20 | 24.37 | 223,680 | -0.08(-0.31%) |
May 09, 2012 | 24.44 | 24.69 | 24.25 | 24.45 | 235,136 | -0.36(-1.44%) |
May 08, 2012 | 24.71 | 24.91 | 24.47 | 24.80 | 253,418 | -0.20(-0.82%) |
May 07, 2012 | 25.08 | 25.43 | 24.85 | 25.01 | 211,893 | -0.08(-0.30%) |
May 04, 2012 | 25.54 | 25.60 | 25.04 | 25.08 | 264,496 | -0.64(-2.48%) |
May 03, 2012 | 26.54 | 26.54 | 25.52 | 25.72 | 282,069 | -0.79(-2.98%) |
May 02, 2012 | 25.69 | 26.56 | 25.69 | 26.51 | 443,023 | +0.55(+2.13%) |
May 01, 2012 | 26.28 | 26.41 | 25.71 | 25.96 | 389,554 | -0.39(-1.48%) |
Apr 30, 2012 | 27.03 | 27.03 | 26.14 | 26.35 | 450,357 | -0.82(-3.00%) |
Apr 27, 2012 | 27.35 | 27.35 | 26.58 | 27.16 | 424,808 | -0.42(-1.51%) |
Apr 26, 2012 | 27.20 | 27.66 | 27.09 | 27.58 | 318,931 | +0.39(+1.44%) |
Apr 25, 2012 | 27.34 | 27.82 | 27.08 | 27.19 | 311,087 | +0.21(+0.79%) |
Apr 24, 2012 | 26.01 | 26.98 | 25.94 | 26.98 | 247,566 | +0.99(+3.82%) |
Apr 23, 2012 | 26.07 | 26.16 | 25.64 | 25.98 | 244,139 | -0.59(-2.24%) |
Apr 20, 2012 | 26.47 | 26.98 | 26.39 | 26.58 | 245,446 | +0.45(+1.72%) |
Apr 19, 2012 | 26.76 | 26.90 | 25.91 | 26.13 | 240,103 | -0.62(-2.32%) |
Apr 18, 2012 | 26.97 | 27.13 | 26.48 | 26.75 | 317,496 | -0.44(-1.62%) |
Apr 17, 2012 | 27.37 | 27.56 | 27.15 | 27.19 | 193,144 | +0.12(+0.44%) |
Apr 16, 2012 | 26.92 | 27.36 | 26.40 | 27.07 | 331,350 | +0.34(+1.27%) |
Apr 13, 2012 | 26.53 | 27.16 | 26.43 | 26.73 | 341,958 | +0.36(+1.35%) |
Apr 12, 2012 | 25.86 | 26.57 | 25.86 | 26.37 | 198,567 | +0.50(+1.94%) |
Apr 11, 2012 | 25.56 | 25.91 | 25.35 | 25.87 | 231,831 | +0.64(+2.52%) |
Apr 10, 2012 | 25.96 | 26.02 | 25.18 | 25.24 | 305,261 | -0.81(-3.10%) |
Apr 09, 2012 | 26.02 | 26.29 | 25.74 | 26.04 | 236,829 | -0.64(-2.39%) |
Apr 05, 2012 | 26.55 | 26.87 | 26.41 | 26.68 | 123,271 | -0.03(-0.13%) |
Apr 04, 2012 | 26.64 | 26.82 | 26.27 | 26.71 | 210,611 | -0.31(-1.16%) |
Apr 03, 2012 | 27.26 | 27.60 | 26.75 | 27.03 | 189,973 | -0.28(-1.04%) |
Apr 02, 2012 | 27.23 | 27.36 | 26.70 | 27.31 | 217,786 | +0.03(+0.12%) |
Mar 30, 2012 | 27.84 | 27.84 | 27.18 | 27.28 | 200,446 | -0.27(-0.98%) |
Mar 29, 2012 | 27.50 | 27.67 | 27.10 | 27.55 | 199,394 | -0.23(-0.82%) |
Mar 28, 2012 | 27.65 | 28.02 | 27.26 | 27.78 | 235,790 | +0.15(+0.55%) |
Mar 27, 2012 | 27.76 | 28.20 | 27.62 | 27.62 | 207,180 | -0.16(-0.58%) |
Mar 26, 2012 | 27.25 | 27.92 | 26.90 | 27.78 | 460,133 | +0.92(+3.43%) |
Mar 23, 2012 | 26.63 | 27.04 | 25.99 | 26.86 | 218,989 | +0.14(+0.51%) |
Mar 22, 2012 | 26.73 | 26.80 | 26.38 | 26.73 | 177,501 | -0.33(-1.22%) |
Mar 21, 2012 | 27.13 | 27.30 | 26.90 | 27.06 | 139,627 | +0.03(+0.13%) |
Mar 20, 2012 | 27.11 | 27.22 | 26.70 | 27.02 | 238,977 | -0.36(-1.30%) |
Mar 19, 2012 | 27.22 | 27.79 | 26.98 | 27.38 | 228,469 | +0.18(+0.65%) |
Mar 16, 2012 | 27.79 | 27.79 | 26.93 | 27.20 | 885,021 | -0.52(-1.86%) |
Mar 15, 2012 | 27.44 | 27.76 | 26.96 | 27.72 | 273,386 | +0.30(+1.08%) |
Mar 14, 2012 | 27.49 | 27.63 | 27.07 | 27.42 | 360,070 | -0.14(-0.49%) |
Mar 13, 2012 | 27.08 | 27.63 | 26.95 | 27.56 | 404,878 | +0.66(+2.45%) |
Mar 12, 2012 | 26.39 | 27.00 | 26.27 | 26.90 | 344,875 | +0.50(+1.89%) |
Mar 09, 2012 | 25.92 | 26.97 | 25.89 | 26.40 | 289,816 | +0.48(+1.86%) |
Mar 08, 2012 | 25.05 | 25.96 | 25.05 | 25.92 | 401,777 | +1.12(+4.50%) |
Mar 07, 2012 | 24.43 | 24.96 | 24.39 | 24.80 | 408,093 | +0.53(+2.20%) |
Mar 06, 2012 | 24.87 | 24.99 | 24.17 | 24.27 | 302,002 | -0.96(-3.79%) |
Mar 05, 2012 | 24.98 | 25.28 | 24.82 | 25.22 | 171,169 | +0.23(+0.91%) |
Mar 02, 2012 | 25.60 | 25.60 | 24.74 | 24.99 | 271,514 | -0.62(-2.41%) |
Mar 01, 2012 | 25.43 | 25.87 | 25.37 | 25.61 | 381,165 | +0.39(+1.54%) |
Feb 29, 2012 | 25.84 | 26.14 | 25.22 | 25.22 | 395,857 | -0.52(-2.00%) |
Feb 28, 2012 | 26.10 | 26.30 | 25.59 | 25.74 | 289,562 | -0.41(-1.55%) |
Feb 27, 2012 | 25.97 | 26.33 | 25.35 | 26.14 | 392,032 | -0.03(-0.10%) |
Feb 24, 2012 | 27.08 | 27.08 | 26.11 | 26.17 | 145,385 | -0.91(-3.37%) |
Feb 23, 2012 | 26.58 | 27.13 | 26.34 | 27.08 | 121,584 | +0.54(+2.04%) |
Feb 22, 2012 | 26.74 | 26.88 | 26.30 | 26.54 | 247,499 | -0.37(-1.38%) |
Feb 21, 2012 | 27.45 | 27.73 | 26.74 | 26.91 | 210,423 | -0.45(-1.64%) |
Feb 17, 2012 | 27.42 | 27.58 | 27.23 | 27.36 | 151,119 | +0.08(+0.28%) |
Feb 16, 2012 | 26.45 | 27.51 | 26.44 | 27.29 | 263,810 | +0.85(+3.20%) |
Feb 15, 2012 | 27.35 | 27.35 | 26.36 | 26.44 | 207,007 | -0.76(-2.80%) |
Feb 14, 2012 | 27.45 | 27.60 | 26.91 | 27.20 | 276,433 | -0.47(-1.68%) |
Feb 13, 2012 | 27.16 | 27.72 | 27.10 | 27.67 | 163,558 | +0.83(+3.09%) |
Feb 10, 2012 | 26.98 | 27.09 | 26.63 | 26.84 | 219,878 | -0.43(-1.58%) |
Feb 09, 2012 | 27.55 | 27.76 | 27.01 | 27.27 | 178,180 | -0.29(-1.04%) |
Feb 08, 2012 | 27.62 | 27.84 | 27.31 | 27.56 | 191,598 | +0.04(+0.15%) |
Feb 07, 2012 | 28.49 | 28.63 | 27.45 | 27.51 | 487,695 | -1.18(-4.10%) |
Feb 06, 2012 | 28.39 | 28.87 | 28.22 | 28.69 | 157,256 | +0.04(+0.15%) |
Feb 03, 2012 | 28.78 | 29.65 | 28.36 | 28.65 | 424,380 | -0.17(-0.59%) |
Feb 02, 2012 | 28.46 | 29.04 | 28.28 | 28.82 | 325,788 | +0.49(+1.73%) |
Feb 01, 2012 | 27.53 | 28.40 | 27.52 | 28.33 | 253,796 | +0.94(+3.43%) |
Jan 31, 2012 | 27.88 | 27.94 | 27.29 | 27.39 | 228,569 | -0.35(-1.25%) |
Jan 30, 2012 | 27.78 | 27.95 | 27.52 | 27.73 | 116,467 | -0.37(-1.32%) |
Jan 27, 2012 | 27.89 | 28.13 | 27.78 | 28.11 | 126,585 | +0.08(+0.30%) |
Jan 26, 2012 | 28.27 | 28.44 | 27.82 | 28.02 | 128,515 | -0.18(-0.63%) |
Jan 25, 2012 | 28.09 | 28.44 | 27.64 | 28.20 | 162,031 | +0.04(+0.15%) |
Jan 24, 2012 | 27.61 | 28.22 | 27.54 | 28.16 | 160,715 | +0.30(+1.09%) |
Jan 23, 2012 | 27.81 | 28.11 | 27.45 | 27.85 | 183,697 | +0.09(+0.34%) |
Jan 20, 2012 | 28.55 | 28.69 | 27.70 | 27.76 | 305,634 | -1.33(-4.57%) |
Jan 19, 2012 | 29.30 | 29.30 | 28.84 | 29.09 | 102,490 | -0.08(-0.26%) |
Jan 18, 2012 | 28.60 | 29.16 | 28.39 | 29.16 | 209,104 | +0.56(+1.95%) |
Jan 17, 2012 | 29.05 | 29.17 | 28.44 | 28.61 | 208,399 | -0.08(-0.27%) |
Jan 13, 2012 | 28.83 | 29.02 | 28.25 | 28.68 | 207,954 | -0.54(-1.85%) |
Jan 12, 2012 | 29.12 | 29.26 | 28.78 | 29.22 | 279,433 | +0.25(+0.88%) |
Jan 11, 2012 | 28.83 | 29.23 | 28.64 | 28.97 | 259,540 | -0.06(-0.20%) |
Jan 10, 2012 | 29.13 | 29.22 | 28.55 | 29.03 | 276,303 | +0.36(+1.27%) |
Jan 09, 2012 | 28.57 | 28.82 | 28.26 | 28.66 | 213,473 | +0.15(+0.53%) |
Jan 06, 2012 | 29.08 | 29.08 | 28.44 | 28.51 | 463,769 | -0.55(-1.89%) |
Jan 05, 2012 | 28.27 | 29.10 | 27.67 | 29.06 | 262,311 | +0.56(+1.96%) |
Jan 04, 2012 | 28.39 | 28.63 | 27.98 | 28.50 | 190,621 | +0.14(+0.49%) |
Dec 30, 2011 | 28.82 | 28.77 | 28.34 | 28.36 | 164,553 | -0.46(-1.58%) |
Dec 29, 2011 | 27.66 | 28.91 | 27.59 | 28.82 | 231,682 | +1.25(+4.52%) |
Dec 28, 2011 | 28.32 | 28.41 | 27.52 | 27.57 | 160,413 | -0.82(-2.88%) |
Dec 27, 2011 | 28.14 | 28.61 | 27.93 | 28.39 | 183,277 | +0.08(+0.27%) |
Dec 23, 2011 | 28.89 | 28.89 | 28.16 | 28.31 | 294,181 | -1.08(-3.67%) |
Dec 21, 2011 | 28.73 | 29.57 | 28.66 | 29.39 | 253,592 | +0.46(+1.57%) |
Dec 20, 2011 | 27.99 | 29.06 | 27.78 | 28.94 | 298,061 | +1.81(+6.68%) |
Dec 19, 2011 | 27.61 | 28.20 | 27.05 | 27.13 | 228,244 | -0.24(-0.89%) |
Dec 16, 2011 | 28.04 | 28.57 | 27.28 | 27.37 | 882,950 | -0.41(-1.49%) |
Dec 15, 2011 | 27.85 | 28.09 | 27.48 | 27.78 | 219,803 | +0.41(+1.51%) |
Dec 14, 2011 | 27.58 | 28.01 | 27.37 | 27.37 | 257,452 | -0.51(-1.84%) |
Dec 13, 2011 | 28.84 | 29.06 | 27.66 | 27.88 | 206,575 | -0.71(-2.48%) |
Dec 12, 2011 | 28.45 | 28.63 | 27.84 | 28.59 | 215,786 | -0.28(-0.96%) |
Dec 09, 2011 | 27.87 | 29.13 | 27.87 | 28.87 | 233,794 | +1.18(+4.26%) |
Dec 08, 2011 | 28.75 | 28.79 | 27.64 | 27.69 | 208,923 | -1.38(-4.75%) |
Dec 07, 2011 | 28.36 | 29.16 | 28.16 | 29.07 | 255,331 | +0.51(+1.77%) |
Dec 06, 2011 | 28.63 | 28.95 | 28.24 | 28.57 | 240,376 | -0.08(-0.29%) |
Dec 05, 2011 | 28.41 | 29.06 | 28.14 | 28.65 | 265,171 | +0.74(+2.66%) |
Dec 02, 2011 | 27.51 | 28.31 | 27.46 | 27.91 | 288,293 | +0.70(+2.57%) |