Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.45 | 28.51 | 28.42 | 28.48 | 6,784 | +0.01(+0.05%) |
Nov 29, 2012 | 28.46 | 28.51 | 28.35 | 28.47 | 19,680 | +0.20(+0.69%) |
Nov 28, 2012 | 28.06 | 28.27 | 28.06 | 28.27 | 2,125 | +0.11(+0.38%) |
Nov 27, 2012 | 28.22 | 28.30 | 28.16 | 28.16 | 10,809 | -0.10(-0.36%) |
Nov 26, 2012 | 28.19 | 28.26 | 28.12 | 28.26 | 12,194 | +0.01(+0.03%) |
Nov 23, 2012 | 28.20 | 28.25 | 28.20 | 28.25 | 2,321 | +0.30(+1.08%) |
Nov 21, 2012 | 27.87 | 27.95 | 27.87 | 27.95 | 2,916 | +0.04(+0.14%) |
Nov 20, 2012 | 27.84 | 27.93 | 27.77 | 27.91 | 11,581 | +0.09(+0.33%) |
Nov 19, 2012 | 27.67 | 27.82 | 27.67 | 27.82 | 16,770 | +0.41(+1.50%) |
Nov 16, 2012 | 27.35 | 27.43 | 27.16 | 27.41 | 18,882 | +0.06(+0.23%) |
Nov 15, 2012 | 27.37 | 27.40 | 27.23 | 27.35 | 20,630 | -0.06(-0.23%) |
Nov 14, 2012 | 27.73 | 27.73 | 27.41 | 27.41 | 9,427 | -0.22(-0.81%) |
Nov 13, 2012 | 27.61 | 27.86 | 27.61 | 27.64 | 17,302 | -0.12(-0.42%) |
Nov 12, 2012 | 27.81 | 27.82 | 27.71 | 27.75 | 7,068 | -0.05(-0.17%) |
Nov 09, 2012 | 27.64 | 27.88 | 27.56 | 27.80 | 11,312 | +0.09(+0.34%) |
Nov 08, 2012 | 28.02 | 28.04 | 27.71 | 27.71 | 24,549 | -0.27(-0.97%) |
Nov 07, 2012 | 28.27 | 28.27 | 27.85 | 27.98 | 36,835 | -0.48(-1.69%) |
Nov 06, 2012 | 28.38 | 28.51 | 28.24 | 28.46 | 12,618 | +0.21(+0.75%) |
Nov 05, 2012 | 28.19 | 28.27 | 28.15 | 28.24 | 5,570 | +0.03(+0.09%) |
Nov 02, 2012 | 28.39 | 28.40 | 28.22 | 28.22 | 14,118 | -0.24(-0.84%) |
Nov 01, 2012 | 28.23 | 28.46 | 28.23 | 28.46 | 9,031 | +0.28(+0.99%) |
Oct 31, 2012 | 28.17 | 28.20 | 28.08 | 28.18 | 4,253 | +0.06(+0.22%) |
Oct 26, 2012 | 28.11 | 28.12 | 28.12 | 28.12 | 2,196 | +0.01(+0.03%) |
Oct 25, 2012 | 28.22 | 28.22 | 28.02 | 28.11 | 7,312 | +0.05(+0.19%) |
Oct 24, 2012 | 28.22 | 28.22 | 28.05 | 28.06 | 27,490 | -0.05(-0.19%) |
Oct 23, 2012 | 28.15 | 28.17 | 27.99 | 28.11 | 13,326 | -0.30(-1.06%) |
Oct 19, 2012 | 28.62 | 28.63 | 28.37 | 28.41 | 6,438 | -0.37(-1.29%) |
Oct 18, 2012 | 28.79 | 28.82 | 28.72 | 28.78 | 4,562 | -0.05(-0.19%) |
Oct 17, 2012 | 28.73 | 28.84 | 28.73 | 28.84 | 3,587 | +0.13(+0.46%) |
Oct 16, 2012 | 28.57 | 28.70 | 28.53 | 28.70 | 16,183 | +0.28(+0.98%) |
Oct 15, 2012 | 28.32 | 28.43 | 28.27 | 28.43 | 14,112 | +0.21(+0.74%) |
Oct 12, 2012 | 28.35 | 28.35 | 28.18 | 28.22 | 10,418 | -0.12(-0.41%) |
Oct 11, 2012 | 28.43 | 28.48 | 28.32 | 28.33 | 8,139 | +0.09(+0.33%) |
Oct 10, 2012 | 28.33 | 28.35 | 28.23 | 28.24 | 3,546 | -0.13(-0.44%) |
Oct 09, 2012 | 28.57 | 28.57 | 28.36 | 28.36 | 12,192 | -0.27(-0.95%) |
Oct 08, 2012 | 28.61 | 28.64 | 28.58 | 28.64 | 9,042 | -0.03(-0.10%) |
Oct 05, 2012 | 28.82 | 28.85 | 28.67 | 28.67 | 4,644 | -0.05(-0.16%) |
Oct 04, 2012 | 28.49 | 28.73 | 28.49 | 28.71 | 34,513 | +0.21(+0.73%) |
Oct 03, 2012 | 28.54 | 28.56 | 28.45 | 28.50 | 2,441 | +0.03(+0.11%) |
Oct 02, 2012 | 28.56 | 28.56 | 28.40 | 28.47 | 8,156 | +0.04(+0.14%) |
Oct 01, 2012 | 28.51 | 28.63 | 28.42 | 28.43 | 12,148 | +0.06(+0.22%) |
Sep 28, 2012 | 28.33 | 28.46 | 28.31 | 28.37 | 13,775 | -0.17(-0.60%) |
Sep 27, 2012 | 28.39 | 28.59 | 28.36 | 28.54 | 5,344 | +0.23(+0.80%) |
Sep 26, 2012 | 28.36 | 28.38 | 28.25 | 28.32 | 26,272 | -0.24(-0.85%) |
Sep 25, 2012 | 28.86 | 28.92 | 28.56 | 28.56 | 12,204 | -0.23(-0.81%) |
Sep 24, 2012 | 28.77 | 28.89 | 28.75 | 28.79 | 9,094 | -0.10(-0.35%) |
Sep 21, 2012 | 29.01 | 29.01 | 28.89 | 28.89 | 8,284 | +0.05(+0.17%) |
Sep 20, 2012 | 28.77 | 28.87 | 28.70 | 28.84 | 15,019 | -0.15(-0.53%) |
Sep 19, 2012 | 28.92 | 29.01 | 28.90 | 29.00 | 9,236 | +0.13(+0.45%) |
Sep 18, 2012 | 28.94 | 28.95 | 28.85 | 28.87 | 7,872 | -0.11(-0.37%) |
Sep 17, 2012 | 29.05 | 29.07 | 28.91 | 28.97 | 16,407 | -0.09(-0.30%) |
Sep 14, 2012 | 29.04 | 29.23 | 29.04 | 29.06 | 35,364 | +0.11(+0.38%) |
Sep 13, 2012 | 28.58 | 28.97 | 28.53 | 28.95 | 12,371 | +0.42(+1.46%) |
Sep 12, 2012 | 28.60 | 28.60 | 28.50 | 28.53 | 14,519 | +0.07(+0.24%) |
Sep 11, 2012 | 28.47 | 28.51 | 28.46 | 28.47 | 6,704 | +0.10(+0.36%) |
Sep 10, 2012 | 28.48 | 28.50 | 28.36 | 28.36 | 5,711 | -0.12(-0.43%) |
Sep 07, 2012 | 28.38 | 28.52 | 28.38 | 28.49 | 13,141 | +0.15(+0.52%) |
Sep 06, 2012 | 28.06 | 28.34 | 28.06 | 28.34 | 15,404 | +0.46(+1.67%) |
Sep 05, 2012 | 27.89 | 27.91 | 27.84 | 27.88 | 29,466 | -0.05(-0.18%) |
Sep 04, 2012 | 27.84 | 27.94 | 27.73 | 27.93 | 5,844 | +0.02(+0.07%) |
Aug 31, 2012 | 27.89 | 27.94 | 27.78 | 27.91 | 8,617 | +0.15(+0.53%) |
Aug 30, 2012 | 27.85 | 27.85 | 27.73 | 27.76 | 5,678 | -0.18(-0.65%) |
Aug 29, 2012 | 27.92 | 28.01 | 27.92 | 27.94 | 5,362 | -0.00(-0.01%) |
Aug 27, 2012 | 28.03 | 28.03 | 27.91 | 27.95 | 21,068 | -0.05(-0.19%) |
Aug 24, 2012 | 27.77 | 28.00 | 27.77 | 28.00 | 8,343 | +0.13(+0.47%) |
Aug 23, 2012 | 27.95 | 27.98 | 27.87 | 27.87 | 6,526 | -0.18(-0.63%) |
Aug 22, 2012 | 27.95 | 28.05 | 27.92 | 28.05 | 22,235 | +0.07(+0.25%) |
Aug 21, 2012 | 28.12 | 28.22 | 27.98 | 27.98 | 12,453 | -0.05(-0.19%) |
Aug 20, 2012 | 27.93 | 28.03 | 27.93 | 28.03 | 5,534 | +0.04(+0.13%) |
Aug 17, 2012 | 27.95 | 28.02 | 27.95 | 27.99 | 16,825 | -0.01(-0.05%) |
Aug 16, 2012 | 27.87 | 28.02 | 27.78 | 28.01 | 19,681 | +0.22(+0.81%) |
Aug 15, 2012 | 27.74 | 27.81 | 27.74 | 27.78 | 17,661 | +0.05(+0.17%) |
Aug 14, 2012 | 27.84 | 27.87 | 27.74 | 27.74 | 10,475 | -0.05(-0.17%) |
Aug 13, 2012 | 27.80 | 27.80 | 27.66 | 27.78 | 3,987 | -0.06(-0.22%) |
Aug 10, 2012 | 27.71 | 27.84 | 27.68 | 27.84 | 17,939 | +0.05(+0.20%) |
Aug 09, 2012 | 27.69 | 27.82 | 27.69 | 27.79 | 4,281 | +0.01(+0.05%) |
Aug 08, 2012 | 27.68 | 27.79 | 27.68 | 27.78 | 19,014 | +0.01(+0.03%) |
Aug 07, 2012 | 27.74 | 27.85 | 27.74 | 27.77 | 17,275 | +0.13(+0.48%) |
Aug 06, 2012 | 27.57 | 27.71 | 27.57 | 27.64 | 22,129 | +0.14(+0.51%) |
Aug 03, 2012 | 27.39 | 27.57 | 27.39 | 27.50 | 10,720 | +0.46(+1.69%) |
Aug 02, 2012 | 27.03 | 27.14 | 26.90 | 27.04 | 8,779 | -0.27(-0.99%) |
Aug 01, 2012 | 27.38 | 27.38 | 27.23 | 27.31 | 2,557 | +0.01(+0.05%) |
Jul 31, 2012 | 27.25 | 27.44 | 27.25 | 27.30 | 11,180 | -0.11(-0.39%) |
Jul 30, 2012 | 27.36 | 27.48 | 27.36 | 27.40 | 5,256 | -0.06(-0.23%) |
Jul 27, 2012 | 27.14 | 27.47 | 27.14 | 27.47 | 13,451 | +0.47(+1.75%) |
Jul 26, 2012 | 26.97 | 27.04 | 26.91 | 26.99 | 14,851 | +0.39(+1.45%) |
Jul 25, 2012 | 26.65 | 26.71 | 26.49 | 26.61 | 22,049 | +0.11(+0.42%) |
Jul 24, 2012 | 26.82 | 26.82 | 26.44 | 26.50 | 19,875 | -0.32(-1.18%) |
Jul 23, 2012 | 26.65 | 26.82 | 26.58 | 26.81 | 12,260 | -0.23(-0.86%) |
Jul 20, 2012 | 27.16 | 27.16 | 27.05 | 27.05 | 27,143 | -0.30(-1.10%) |
Jul 19, 2012 | 27.34 | 27.37 | 27.31 | 27.35 | 6,832 | +0.09(+0.34%) |
Jul 18, 2012 | 27.02 | 27.28 | 27.02 | 27.26 | 9,342 | +0.14(+0.51%) |
Jul 17, 2012 | 26.92 | 27.12 | 26.92 | 27.12 | 7,967 | +0.11(+0.40%) |
Jul 16, 2012 | 27.01 | 27.02 | 26.87 | 27.01 | 15,068 | -0.02(-0.09%) |
Jul 13, 2012 | 26.78 | 27.03 | 26.78 | 27.03 | 13,936 | +0.30(+1.13%) |
Jul 12, 2012 | 26.55 | 26.73 | 26.51 | 26.73 | 10,346 | -0.01(-0.03%) |
Jul 11, 2012 | 26.84 | 26.85 | 26.74 | 26.74 | 5,372 | -0.01(-0.04%) |
Jul 10, 2012 | 27.12 | 27.12 | 26.75 | 26.75 | 6,944 | -0.17(-0.64%) |
Jul 09, 2012 | 26.99 | 26.99 | 26.92 | 26.92 | 11,345 | -0.12(-0.46%) |
Jul 06, 2012 | 27.10 | 27.10 | 26.92 | 27.05 | 6,855 | -0.26(-0.94%) |
Jul 05, 2012 | 27.26 | 27.30 | 27.20 | 27.30 | 4,432 | -0.04(-0.14%) |
Jul 03, 2012 | 27.20 | 27.37 | 27.20 | 27.34 | 6,291 | +0.17(+0.63%) |
Jul 02, 2012 | 27.16 | 27.17 | 27.05 | 27.17 | 27,347 | +0.14(+0.52%) |
Jun 29, 2012 | 26.94 | 27.03 | 26.91 | 27.03 | 19,747 | +0.67(+2.52%) |
Jun 28, 2012 | 26.33 | 26.38 | 26.21 | 26.37 | 19,719 | -0.14(-0.53%) |
Jun 27, 2012 | 26.36 | 26.51 | 26.36 | 26.51 | 8,972 | +0.20(+0.77%) |
Jun 26, 2012 | 26.23 | 26.34 | 26.09 | 26.30 | 27,821 | -0.09(-0.33%) |
Jun 25, 2012 | 26.46 | 26.46 | 26.30 | 26.39 | 6,882 | -0.39(-1.47%) |
Jun 22, 2012 | 26.67 | 26.78 | 26.64 | 26.78 | 5,058 | +0.19(+0.72%) |
Jun 21, 2012 | 26.97 | 27.00 | 26.58 | 26.59 | 11,765 | -0.51(-1.88%) |
Jun 20, 2012 | 27.15 | 27.18 | 27.02 | 27.10 | 5,835 | -0.09(-0.34%) |
Jun 19, 2012 | 26.99 | 27.22 | 26.97 | 27.19 | 37,950 | +0.32(+1.18%) |
Jun 18, 2012 | 26.74 | 26.89 | 26.71 | 26.88 | 7,511 | +0.06(+0.23%) |
Jun 15, 2012 | 26.68 | 26.82 | 26.68 | 26.82 | 3,525 | +0.25(+0.93%) |
Jun 14, 2012 | 26.40 | 26.57 | 26.40 | 26.57 | 5,813 | +0.20(+0.74%) |
Jun 13, 2012 | 26.44 | 26.57 | 26.37 | 26.37 | 5,098 | -0.15(-0.56%) |
Jun 12, 2012 | 26.39 | 26.52 | 26.29 | 26.52 | 21,623 | +0.14(+0.54%) |
Jun 11, 2012 | 26.62 | 26.62 | 26.35 | 26.38 | 5,581 | -0.15(-0.56%) |
Jun 08, 2012 | 26.32 | 26.53 | 26.32 | 26.53 | 3,721 | +0.08(+0.32%) |
Jun 07, 2012 | 26.75 | 26.75 | 26.44 | 26.44 | 7,808 | +0.07(+0.26%) |
Jun 06, 2012 | 26.14 | 26.40 | 26.14 | 26.37 | 11,345 | +0.39(+1.52%) |
Jun 05, 2012 | 25.76 | 25.98 | 25.76 | 25.98 | 9,073 | +0.18(+0.70%) |
Jun 04, 2012 | 25.84 | 25.86 | 25.63 | 25.80 | 24,065 | -0.01(-0.05%) |
Jun 01, 2012 | 25.97 | 26.02 | 25.79 | 25.81 | 13,934 | -0.51(-1.93%) |
May 31, 2012 | 26.32 | 26.38 | 26.17 | 26.32 | 8,104 | -0.08(-0.29%) |
May 30, 2012 | 26.52 | 26.52 | 26.37 | 26.40 | 8,883 | -0.33(-1.22%) |
May 29, 2012 | 26.67 | 26.76 | 26.59 | 26.72 | 14,319 | +0.29(+1.10%) |
May 25, 2012 | 26.55 | 26.55 | 26.41 | 26.43 | 31,956 | +0.03(+0.13%) |
May 24, 2012 | 26.55 | 26.58 | 26.34 | 26.40 | 24,367 | -0.12(-0.47%) |
May 23, 2012 | 26.37 | 26.52 | 26.12 | 26.52 | 13,163 | -0.00(-0.01%) |
May 22, 2012 | 26.58 | 26.70 | 26.52 | 26.52 | 25,115 | -0.00(-0.02%) |
May 21, 2012 | 26.16 | 26.54 | 26.16 | 26.53 | 26,026 | +0.41(+1.55%) |
May 18, 2012 | 26.41 | 26.41 | 26.12 | 26.12 | 18,019 | -0.17(-0.63%) |
May 17, 2012 | 26.67 | 26.67 | 26.29 | 26.29 | 35,618 | -0.35(-1.31%) |
May 16, 2012 | 26.88 | 26.95 | 26.64 | 26.64 | 11,070 | -0.17(-0.65%) |
May 15, 2012 | 26.94 | 27.02 | 26.81 | 26.81 | 5,829 | -0.17(-0.62%) |
May 14, 2012 | 26.98 | 27.10 | 26.98 | 26.98 | 17,164 | -0.29(-1.05%) |
May 11, 2012 | 27.16 | 27.43 | 27.12 | 27.26 | 12,597 | -0.06(-0.23%) |
May 10, 2012 | 27.45 | 27.45 | 27.30 | 27.33 | 12,016 | -0.03(-0.11%) |
May 09, 2012 | 27.12 | 27.36 | 27.06 | 27.36 | 16,953 | -0.05(-0.17%) |
May 08, 2012 | 27.42 | 27.42 | 27.16 | 27.40 | 14,041 | -0.15(-0.56%) |
May 07, 2012 | 27.46 | 27.63 | 27.45 | 27.56 | 11,502 | +0.03(+0.11%) |
May 04, 2012 | 27.76 | 27.76 | 27.48 | 27.53 | 21,412 | -0.35(-1.25%) |
May 03, 2012 | 28.00 | 28.00 | 27.82 | 27.88 | 5,146 | -0.22(-0.77%) |
May 02, 2012 | 27.95 | 28.11 | 27.91 | 28.09 | 15,629 | -0.14(-0.51%) |
May 01, 2012 | 28.13 | 28.27 | 28.12 | 28.24 | 11,219 | +0.21(+0.76%) |
Apr 30, 2012 | 28.10 | 28.10 | 27.97 | 28.02 | 422,287 | -0.15(-0.52%) |
Apr 27, 2012 | 28.15 | 28.18 | 28.08 | 28.17 | 10,178 | +0.11(+0.39%) |
Apr 26, 2012 | 27.86 | 28.11 | 27.86 | 28.06 | 13,620 | +0.16(+0.58%) |
Apr 25, 2012 | 27.82 | 27.90 | 27.79 | 27.90 | 9,201 | +0.37(+1.35%) |
Apr 24, 2012 | 27.51 | 27.64 | 27.51 | 27.53 | 18,378 | +0.09(+0.34%) |
Apr 23, 2012 | 27.46 | 27.48 | 27.35 | 27.43 | 16,099 | -0.33(-1.19%) |
Apr 20, 2012 | 27.78 | 27.86 | 27.74 | 27.76 | 6,832 | +0.09(+0.32%) |
Apr 19, 2012 | 27.72 | 27.87 | 27.57 | 27.67 | 11,121 | -0.13(-0.47%) |
Apr 18, 2012 | 27.76 | 27.81 | 27.73 | 27.81 | 7,876 | -0.11(-0.39%) |
Apr 17, 2012 | 27.72 | 27.92 | 27.71 | 27.91 | 26,201 | +0.34(+1.22%) |
Apr 16, 2012 | 27.70 | 27.70 | 27.47 | 27.58 | 21,197 | +0.04(+0.15%) |
Apr 13, 2012 | 27.73 | 27.73 | 27.50 | 27.54 | 32,372 | -0.30(-1.08%) |
Apr 12, 2012 | 27.51 | 27.84 | 27.51 | 27.84 | 16,719 | +0.39(+1.41%) |
Apr 11, 2012 | 27.50 | 27.53 | 27.43 | 27.45 | 13,861 | +0.20(+0.74%) |
Apr 10, 2012 | 27.61 | 27.67 | 27.20 | 27.25 | 22,242 | -0.45(-1.62%) |
Apr 09, 2012 | 27.67 | 27.74 | 27.56 | 27.70 | 10,023 | -0.20(-0.72%) |
Apr 05, 2012 | 27.84 | 27.95 | 27.81 | 27.90 | 13,136 | -0.05(-0.19%) |
Apr 04, 2012 | 27.96 | 28.01 | 27.84 | 27.95 | 23,153 | -0.29(-1.01%) |
Apr 03, 2012 | 28.35 | 28.39 | 28.15 | 28.24 | 22,574 | -0.16(-0.57%) |
Apr 02, 2012 | 28.17 | 28.46 | 28.14 | 28.40 | 39,251 | +0.18(+0.65%) |
Mar 30, 2012 | 28.26 | 28.27 | 28.17 | 28.22 | 24,765 | +0.13(+0.45%) |
Mar 29, 2012 | 27.98 | 28.09 | 27.91 | 28.09 | 7,767 | -0.02(-0.09%) |
Mar 28, 2012 | 28.27 | 28.32 | 28.05 | 28.12 | 8,868 | -0.21(-0.74%) |
Mar 27, 2012 | 28.42 | 28.42 | 28.32 | 28.32 | 9,966 | -0.12(-0.44%) |
Mar 26, 2012 | 28.33 | 28.46 | 28.32 | 28.45 | 21,117 | +0.31(+1.10%) |
Mar 23, 2012 | 27.97 | 28.15 | 27.96 | 28.14 | 6,745 | +0.11(+0.39%) |
Mar 22, 2012 | 28.02 | 28.04 | 27.95 | 28.03 | 10,849 | -0.19(-0.69%) |
Mar 21, 2012 | 28.26 | 28.28 | 28.15 | 28.22 | 5,479 | -0.03(-0.11%) |
Mar 20, 2012 | 28.22 | 28.28 | 28.17 | 28.25 | 7,740 | -0.15(-0.55%) |
Mar 19, 2012 | 28.29 | 28.48 | 28.29 | 28.41 | 10,154 | +0.09(+0.33%) |
Mar 16, 2012 | 28.34 | 28.36 | 28.28 | 28.32 | 13,432 | +0.06(+0.21%) |
Mar 15, 2012 | 28.12 | 28.29 | 28.10 | 28.26 | 11,179 | +0.18(+0.63%) |
Mar 14, 2012 | 28.22 | 28.25 | 28.07 | 28.08 | 5,642 | -0.13(-0.47%) |
Mar 13, 2012 | 27.93 | 28.22 | 27.93 | 28.22 | 15,137 | +0.40(+1.45%) |
Mar 12, 2012 | 27.83 | 27.84 | 27.76 | 27.81 | 34,168 | -0.03(-0.11%) |
Mar 09, 2012 | 27.79 | 27.94 | 27.79 | 27.84 | 13,461 | +0.06(+0.22%) |
Mar 08, 2012 | 27.70 | 27.84 | 27.61 | 27.78 | 7,731 | +0.27(+1.00%) |
Mar 07, 2012 | 27.40 | 27.51 | 27.35 | 27.51 | 19,605 | +0.24(+0.89%) |
Mar 06, 2012 | 27.45 | 27.45 | 27.23 | 27.26 | 24,077 | -0.48(-1.73%) |
Mar 05, 2012 | 27.82 | 27.84 | 27.67 | 27.74 | 20,139 | -0.12(-0.44%) |
Mar 02, 2012 | 27.92 | 27.97 | 27.83 | 27.87 | 9,490 | -0.08(-0.28%) |
Mar 01, 2012 | 27.91 | 28.05 | 27.91 | 27.95 | 25,818 | +0.11(+0.38%) |
Feb 29, 2012 | 28.05 | 28.11 | 27.80 | 27.84 | 20,225 | -0.17(-0.59%) |
Feb 28, 2012 | 27.93 | 28.02 | 27.91 | 28.01 | 17,925 | +0.08(+0.30%) |
Feb 27, 2012 | 27.74 | 27.97 | 27.66 | 27.92 | 15,784 | +0.05(+0.20%) |
Feb 24, 2012 | 27.93 | 27.98 | 27.87 | 27.87 | 6,548 | +0.01(+0.05%) |
Feb 23, 2012 | 27.71 | 27.85 | 27.64 | 27.85 | 23,507 | +0.16(+0.58%) |
Feb 22, 2012 | 27.74 | 27.78 | 27.64 | 27.69 | 16,042 | -0.06(-0.21%) |
Feb 21, 2012 | 27.85 | 27.89 | 27.72 | 27.75 | 21,509 | -0.05(-0.17%) |
Feb 17, 2012 | 27.81 | 27.81 | 27.70 | 27.80 | 12,577 | +0.07(+0.25%) |
Feb 16, 2012 | 27.45 | 27.73 | 27.45 | 27.73 | 81,638 | +0.25(+0.92%) |
Feb 15, 2012 | 27.66 | 27.66 | 27.42 | 27.48 | 15,068 | -0.05(-0.20%) |
Feb 14, 2012 | 27.52 | 27.53 | 27.38 | 27.53 | 9,183 | -0.06(-0.21%) |
Feb 13, 2012 | 27.54 | 27.62 | 27.50 | 27.59 | 21,102 | +0.24(+0.88%) |
Feb 10, 2012 | 27.35 | 27.43 | 27.30 | 27.35 | 36,944 | -0.26(-0.95%) |
Feb 09, 2012 | 27.67 | 27.67 | 27.53 | 27.61 | 41,479 | +0.02(+0.07%) |
Feb 08, 2012 | 27.59 | 27.62 | 27.48 | 27.59 | 22,128 | +0.04(+0.13%) |
Feb 07, 2012 | 27.46 | 27.56 | 27.46 | 27.56 | 18,567 | +0.08(+0.28%) |
Feb 06, 2012 | 27.40 | 27.48 | 27.37 | 27.48 | 10,772 | -0.04(-0.16%) |
Feb 03, 2012 | 27.37 | 27.54 | 27.36 | 27.53 | 26,643 | +0.35(+1.30%) |
Feb 02, 2012 | 27.17 | 27.25 | 27.15 | 27.17 | 18,662 | +0.00(+0.01%) |
Feb 01, 2012 | 27.04 | 27.25 | 27.02 | 27.17 | 10,104 | +0.33(+1.24%) |
Jan 31, 2012 | 27.02 | 27.02 | 26.75 | 26.84 | 15,577 | +0.02(+0.07%) |
Jan 30, 2012 | 26.74 | 26.87 | 26.68 | 26.82 | 25,138 | -0.18(-0.67%) |
Jan 27, 2012 | 26.84 | 27.00 | 26.84 | 27.00 | 18,224 | +0.09(+0.35%) |
Jan 26, 2012 | 27.19 | 27.19 | 26.82 | 26.91 | 20,640 | -0.13(-0.49%) |
Jan 25, 2012 | 26.75 | 27.07 | 26.66 | 27.04 | 9,608 | +0.25(+0.92%) |
Jan 24, 2012 | 26.56 | 26.79 | 26.56 | 26.79 | 5,686 | +0.06(+0.23%) |
Jan 23, 2012 | 26.75 | 26.91 | 26.68 | 26.73 | 5,448 | +0.00(+0.00%) |
Jan 20, 2012 | 26.69 | 26.73 | 26.67 | 26.73 | 10,211 | -0.01(-0.03%) |
Jan 19, 2012 | 26.68 | 26.76 | 26.68 | 26.74 | 14,903 | +0.21(+0.78%) |
Jan 18, 2012 | 26.28 | 26.53 | 26.27 | 26.53 | 9,074 | +0.29(+1.10%) |
Jan 17, 2012 | 26.35 | 26.40 | 26.23 | 26.24 | 32,246 | +0.13(+0.48%) |
Jan 13, 2012 | 26.11 | 26.12 | 25.89 | 26.12 | 11,515 | -0.09(-0.33%) |
Jan 12, 2012 | 26.23 | 26.25 | 26.06 | 26.20 | 7,842 | -0.03(-0.12%) |
Jan 11, 2012 | 26.09 | 26.23 | 26.05 | 26.23 | 10,857 | +0.08(+0.32%) |
Jan 10, 2012 | 26.18 | 26.25 | 26.15 | 26.15 | 13,460 | +0.22(+0.84%) |
Jan 09, 2012 | 25.92 | 25.93 | 25.77 | 25.93 | 22,490 | +0.08(+0.31%) |
Jan 06, 2012 | 25.88 | 25.93 | 25.72 | 25.85 | 5,956 | -0.04(-0.16%) |
Jan 05, 2012 | 25.75 | 25.96 | 25.62 | 25.89 | 4,681 | -0.01(-0.05%) |
Jan 04, 2012 | 25.86 | 25.91 | 25.76 | 25.91 | 15,920 | +0.32(+1.26%) |
Dec 30, 2011 | 25.64 | 25.71 | 25.58 | 25.58 | 37,654 | -0.06(-0.24%) |
Dec 29, 2011 | 25.45 | 25.64 | 25.45 | 25.64 | 20,488 | +0.26(+1.03%) |
Dec 28, 2011 | 25.72 | 25.72 | 25.35 | 25.38 | 9,848 | -0.33(-1.29%) |
Dec 27, 2011 | 25.74 | 25.77 | 25.65 | 25.72 | 21,940 | -0.14(-0.54%) |
Dec 23, 2011 | 25.78 | 25.86 | 25.74 | 25.86 | 18,648 | +0.38(+1.50%) |
Dec 21, 2011 | 25.43 | 25.55 | 25.27 | 25.47 | 19,932 | -0.00(-0.01%) |
Dec 20, 2011 | 25.16 | 25.53 | 25.16 | 25.48 | 33,059 | +0.73(+2.95%) |
Dec 19, 2011 | 25.15 | 25.20 | 24.75 | 24.75 | 4,920 | -0.34(-1.36%) |
Dec 16, 2011 | 25.10 | 25.10 | 24.97 | 25.09 | 8,044 | +0.14(+0.56%) |
Dec 15, 2011 | 25.09 | 25.09 | 24.93 | 24.95 | 10,849 | +0.10(+0.42%) |
Dec 14, 2011 | 24.93 | 24.97 | 24.81 | 24.85 | 16,787 | -0.24(-0.94%) |
Dec 13, 2011 | 25.58 | 25.66 | 25.08 | 25.08 | 6,046 | -0.33(-1.31%) |
Dec 12, 2011 | 25.36 | 25.42 | 25.26 | 25.41 | 28,299 | -0.39(-1.49%) |
Dec 09, 2011 | 25.58 | 25.80 | 25.57 | 25.80 | 6,154 | +0.39(+1.52%) |
Dec 08, 2011 | 25.72 | 25.72 | 25.38 | 25.41 | 9,711 | -0.45(-1.73%) |
Dec 07, 2011 | 25.75 | 25.86 | 25.61 | 25.86 | 6,461 | -0.00(-0.01%) |
Dec 06, 2011 | 25.90 | 25.93 | 25.82 | 25.86 | 7,028 | +0.01(+0.03%) |
Dec 05, 2011 | 25.98 | 26.09 | 25.85 | 25.85 | 7,870 | +0.23(+0.90%) |
Dec 02, 2011 | 25.81 | 25.89 | 25.62 | 25.62 | 15,230 | +0.02(+0.09%) |