Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.75 | 25.79 | 25.35 | 25.58 | 781,073 | -0.08(-0.31%) |
Nov 29, 2012 | 25.88 | 25.89 | 25.28 | 25.66 | 860,008 | +0.11(+0.42%) |
Nov 28, 2012 | 25.38 | 25.80 | 25.19 | 25.55 | 671,950 | +0.00(+0.00%) |
Nov 27, 2012 | 26.15 | 26.36 | 25.54 | 25.55 | 578,844 | -0.77(-2.92%) |
Nov 26, 2012 | 26.13 | 26.38 | 25.97 | 26.32 | 997,149 | +0.01(+0.03%) |
Nov 23, 2012 | 25.84 | 26.38 | 25.76 | 26.31 | 303,461 | +0.56(+2.16%) |
Nov 21, 2012 | 25.58 | 25.88 | 25.32 | 25.75 | 341,266 | +0.27(+1.04%) |
Nov 20, 2012 | 25.82 | 25.94 | 25.25 | 25.49 | 548,569 | -0.34(-1.30%) |
Nov 19, 2012 | 25.86 | 26.22 | 25.60 | 25.82 | 565,997 | +0.40(+1.56%) |
Nov 16, 2012 | 25.50 | 25.82 | 25.08 | 25.43 | 1,095,307 | -0.16(-0.62%) |
Nov 15, 2012 | 24.86 | 25.72 | 24.73 | 25.59 | 1,093,030 | +0.73(+2.95%) |
Nov 14, 2012 | 25.79 | 25.90 | 24.74 | 24.85 | 1,392,403 | -0.70(-2.73%) |
Nov 13, 2012 | 25.38 | 26.48 | 25.20 | 25.55 | 1,293,480 | -0.12(-0.48%) |
Nov 12, 2012 | 25.77 | 26.06 | 24.98 | 25.67 | 1,052,260 | -0.04(-0.17%) |
Nov 09, 2012 | 26.12 | 26.80 | 25.54 | 25.72 | 1,713,966 | -1.02(-3.80%) |
Nov 08, 2012 | 27.37 | 27.49 | 26.60 | 26.73 | 661,010 | -0.60(-2.20%) |
Nov 07, 2012 | 28.32 | 28.34 | 27.29 | 27.34 | 756,022 | -1.41(-4.92%) |
Nov 06, 2012 | 28.73 | 28.92 | 28.24 | 28.75 | 578,422 | +0.34(+1.18%) |
Nov 05, 2012 | 28.12 | 28.47 | 27.86 | 28.41 | 378,852 | +0.29(+1.04%) |
Nov 02, 2012 | 29.17 | 29.17 | 28.11 | 28.12 | 1,010,529 | -1.01(-3.46%) |
Nov 01, 2012 | 27.66 | 29.16 | 27.66 | 29.13 | 1,128,835 | +1.62(+5.88%) |
Oct 31, 2012 | 27.27 | 27.58 | 27.19 | 27.51 | 576,166 | +0.30(+1.10%) |
Oct 26, 2012 | 27.40 | 27.21 | 27.21 | 27.21 | 497,855 | -0.21(-0.77%) |
Oct 25, 2012 | 27.59 | 27.76 | 27.15 | 27.42 | 478,367 | +0.19(+0.71%) |
Oct 24, 2012 | 27.64 | 27.66 | 26.96 | 27.23 | 477,394 | -0.26(-0.93%) |
Oct 23, 2012 | 27.04 | 27.62 | 26.85 | 27.49 | 468,247 | +0.10(+0.35%) |
Oct 19, 2012 | 28.15 | 28.23 | 27.02 | 27.39 | 1,393,211 | -0.96(-3.40%) |
Oct 18, 2012 | 28.68 | 29.07 | 28.14 | 28.35 | 899,170 | -0.35(-1.23%) |
Oct 17, 2012 | 28.48 | 29.22 | 27.70 | 28.71 | 1,072,804 | +0.79(+2.82%) |
Oct 16, 2012 | 27.90 | 28.01 | 27.51 | 27.92 | 717,370 | +0.11(+0.38%) |
Oct 15, 2012 | 26.85 | 27.90 | 26.85 | 27.81 | 937,436 | +1.05(+3.93%) |
Oct 12, 2012 | 27.48 | 27.65 | 26.70 | 26.76 | 738,136 | -0.65(-2.39%) |
Oct 11, 2012 | 27.47 | 27.66 | 27.11 | 27.42 | 625,726 | +0.24(+0.88%) |
Oct 10, 2012 | 26.66 | 27.92 | 26.66 | 27.18 | 1,126,372 | +0.53(+1.99%) |
Oct 09, 2012 | 28.10 | 28.19 | 26.61 | 26.65 | 1,698,042 | -1.50(-5.34%) |
Oct 08, 2012 | 28.37 | 28.59 | 28.14 | 28.15 | 539,473 | -0.39(-1.36%) |
Oct 05, 2012 | 28.67 | 28.85 | 28.32 | 28.54 | 754,555 | +0.14(+0.50%) |
Oct 04, 2012 | 27.84 | 28.41 | 27.67 | 28.40 | 889,076 | +0.70(+2.52%) |
Oct 03, 2012 | 27.87 | 28.12 | 27.51 | 27.70 | 529,123 | -0.12(-0.44%) |
Oct 02, 2012 | 27.82 | 27.90 | 27.45 | 27.82 | 679,300 | +0.17(+0.61%) |
Oct 01, 2012 | 27.87 | 28.02 | 27.42 | 27.65 | 853,521 | -0.19(-0.67%) |
Sep 28, 2012 | 27.71 | 28.11 | 27.49 | 27.84 | 791,341 | -0.04(-0.13%) |
Sep 27, 2012 | 27.65 | 27.88 | 27.51 | 27.87 | 1,043,437 | +0.37(+1.35%) |
Sep 26, 2012 | 27.62 | 27.87 | 27.32 | 27.50 | 1,090,298 | -0.06(-0.22%) |
Sep 25, 2012 | 29.01 | 29.22 | 27.49 | 27.57 | 1,018,274 | -1.36(-4.71%) |
Sep 24, 2012 | 29.25 | 29.39 | 28.86 | 28.93 | 678,172 | -0.42(-1.42%) |
Sep 21, 2012 | 29.81 | 29.96 | 29.32 | 29.34 | 1,078,748 | -0.08(-0.27%) |
Sep 20, 2012 | 29.72 | 29.72 | 28.86 | 29.42 | 825,560 | -0.53(-1.77%) |
Sep 19, 2012 | 29.87 | 30.34 | 29.51 | 29.95 | 792,997 | +0.11(+0.39%) |
Sep 18, 2012 | 30.67 | 30.67 | 29.38 | 29.84 | 1,153,178 | -0.96(-3.13%) |
Sep 17, 2012 | 31.30 | 31.30 | 30.48 | 30.80 | 591,162 | -0.65(-2.08%) |
Sep 14, 2012 | 30.93 | 31.81 | 30.93 | 31.45 | 914,591 | +0.59(+1.92%) |
Sep 13, 2012 | 30.60 | 31.07 | 30.23 | 30.86 | 1,120,330 | +0.37(+1.22%) |
Sep 12, 2012 | 30.51 | 30.79 | 30.15 | 30.49 | 566,917 | -0.01(-0.03%) |
Sep 11, 2012 | 31.07 | 31.20 | 30.09 | 30.50 | 1,236,249 | -0.78(-2.49%) |
Sep 10, 2012 | 31.30 | 31.82 | 31.17 | 31.28 | 892,681 | -0.15(-0.48%) |
Sep 07, 2012 | 30.27 | 31.52 | 29.88 | 31.43 | 1,799,915 | +1.88(+6.37%) |
Sep 06, 2012 | 29.07 | 29.66 | 28.96 | 29.55 | 865,944 | +0.72(+2.51%) |
Sep 05, 2012 | 28.52 | 29.17 | 28.35 | 28.82 | 884,138 | +0.44(+1.56%) |
Sep 04, 2012 | 27.67 | 28.50 | 27.19 | 28.38 | 873,502 | +0.75(+2.72%) |
Aug 31, 2012 | 27.85 | 27.95 | 27.27 | 27.63 | 679,034 | +0.15(+0.55%) |
Aug 30, 2012 | 27.61 | 28.03 | 27.40 | 27.48 | 583,256 | -0.44(-1.58%) |
Aug 29, 2012 | 28.05 | 28.18 | 27.82 | 27.92 | 545,723 | +0.15(+0.54%) |
Aug 27, 2012 | 28.03 | 28.03 | 27.72 | 27.77 | 818,480 | -0.11(-0.41%) |
Aug 24, 2012 | 27.99 | 28.10 | 27.73 | 27.88 | 917,246 | -0.23(-0.82%) |
Aug 23, 2012 | 28.00 | 28.22 | 27.72 | 28.11 | 834,417 | +0.15(+0.54%) |
Aug 22, 2012 | 27.69 | 28.10 | 27.60 | 27.96 | 1,311,554 | +0.07(+0.25%) |
Aug 21, 2012 | 28.08 | 28.60 | 27.80 | 27.89 | 2,187,003 | -0.58(-2.04%) |
Aug 20, 2012 | 29.44 | 29.49 | 28.35 | 28.47 | 1,084,173 | -1.02(-3.47%) |
Aug 17, 2012 | 29.30 | 29.66 | 29.11 | 29.50 | 751,968 | +0.28(+0.97%) |
Aug 16, 2012 | 28.45 | 29.31 | 28.45 | 29.21 | 909,116 | +0.79(+2.79%) |
Aug 15, 2012 | 28.13 | 28.55 | 28.11 | 28.42 | 771,649 | +0.16(+0.56%) |
Aug 14, 2012 | 28.63 | 28.90 | 28.13 | 28.26 | 1,108,180 | -0.15(-0.53%) |
Aug 13, 2012 | 28.20 | 28.47 | 28.03 | 28.41 | 1,039,615 | +0.20(+0.72%) |
Aug 10, 2012 | 27.50 | 28.25 | 27.46 | 28.21 | 1,153,672 | +0.21(+0.76%) |
Aug 09, 2012 | 27.32 | 28.05 | 27.28 | 28.00 | 1,290,004 | +0.58(+2.12%) |
Aug 08, 2012 | 25.49 | 27.53 | 24.97 | 27.42 | 2,201,291 | +0.29(+1.07%) |
Aug 07, 2012 | 26.69 | 27.58 | 26.61 | 27.13 | 1,222,440 | +0.56(+2.12%) |
Aug 06, 2012 | 25.97 | 26.75 | 25.80 | 26.56 | 1,086,834 | +0.55(+2.10%) |
Aug 03, 2012 | 25.63 | 26.47 | 25.33 | 26.01 | 1,077,309 | +1.04(+4.17%) |
Aug 02, 2012 | 24.86 | 25.33 | 24.36 | 24.97 | 1,182,774 | -0.29(-1.15%) |
Aug 01, 2012 | 26.02 | 26.02 | 25.24 | 25.27 | 737,924 | -0.61(-2.35%) |
Jul 31, 2012 | 25.78 | 26.24 | 25.57 | 25.87 | 897,065 | -0.04(-0.17%) |
Jul 30, 2012 | 25.87 | 26.22 | 25.38 | 25.92 | 716,618 | +0.11(+0.44%) |
Jul 27, 2012 | 25.28 | 26.03 | 25.12 | 25.80 | 1,836,359 | +0.73(+2.92%) |
Jul 26, 2012 | 25.27 | 25.31 | 24.61 | 25.07 | 1,275,757 | +0.46(+1.86%) |
Jul 25, 2012 | 24.58 | 25.13 | 24.53 | 24.61 | 1,578,727 | +0.16(+0.65%) |
Jul 24, 2012 | 25.54 | 25.91 | 24.18 | 24.45 | 1,877,641 | -1.00(-3.91%) |
Jul 23, 2012 | 25.19 | 25.82 | 25.04 | 25.45 | 1,133,849 | -0.50(-1.94%) |
Jul 20, 2012 | 26.77 | 27.01 | 25.95 | 25.95 | 1,293,319 | -1.17(-4.32%) |
Jul 19, 2012 | 27.16 | 27.49 | 26.93 | 27.13 | 601,703 | +0.11(+0.39%) |
Jul 18, 2012 | 26.63 | 27.28 | 26.54 | 27.02 | 729,056 | +0.23(+0.86%) |
Jul 17, 2012 | 26.80 | 27.04 | 26.18 | 26.79 | 992,370 | +0.00(+0.00%) |
Jul 16, 2012 | 27.87 | 28.03 | 26.55 | 26.79 | 2,277,410 | -1.67(-5.88%) |
Jul 13, 2012 | 27.95 | 28.61 | 27.78 | 28.47 | 607,146 | +0.62(+2.22%) |
Jul 12, 2012 | 27.78 | 28.02 | 27.21 | 27.85 | 685,015 | -0.38(-1.34%) |
Jul 11, 2012 | 27.84 | 28.50 | 27.65 | 28.23 | 1,215,396 | +0.50(+1.81%) |
Jul 10, 2012 | 29.26 | 29.44 | 27.53 | 27.73 | 1,341,681 | -1.20(-4.15%) |
Jul 09, 2012 | 29.73 | 29.91 | 28.37 | 28.92 | 890,853 | -0.92(-3.07%) |
Jul 06, 2012 | 30.19 | 30.34 | 29.36 | 29.84 | 522,246 | -0.81(-2.65%) |
Jul 05, 2012 | 30.55 | 30.98 | 30.18 | 30.65 | 586,933 | -0.06(-0.20%) |
Jul 03, 2012 | 30.11 | 31.30 | 30.06 | 30.71 | 825,204 | +0.66(+2.20%) |
Jul 02, 2012 | 29.57 | 30.05 | 29.37 | 30.05 | 1,238,911 | +0.64(+2.19%) |
Jun 29, 2012 | 29.39 | 29.94 | 29.25 | 29.41 | 1,159,222 | +0.93(+3.25%) |
Jun 28, 2012 | 27.38 | 28.53 | 27.38 | 28.48 | 994,826 | +0.75(+2.70%) |
Jun 27, 2012 | 27.06 | 27.79 | 27.03 | 27.73 | 1,029,923 | +0.80(+2.98%) |
Jun 26, 2012 | 27.07 | 27.32 | 26.55 | 26.93 | 1,192,052 | +0.06(+0.23%) |
Jun 25, 2012 | 27.80 | 27.96 | 26.82 | 26.87 | 794,954 | -1.60(-5.61%) |
Jun 22, 2012 | 27.50 | 29.02 | 27.29 | 28.47 | 3,141,238 | +1.20(+4.40%) |
Jun 21, 2012 | 28.06 | 28.17 | 27.20 | 27.27 | 1,090,150 | -0.86(-3.04%) |
Jun 20, 2012 | 28.26 | 28.40 | 27.08 | 28.12 | 1,382,601 | -0.29(-1.02%) |
Jun 19, 2012 | 27.69 | 28.72 | 27.60 | 28.41 | 1,077,645 | +0.95(+3.47%) |
Jun 18, 2012 | 27.20 | 27.58 | 26.91 | 27.46 | 711,502 | +0.04(+0.13%) |
Jun 15, 2012 | 27.03 | 27.80 | 26.97 | 27.43 | 1,079,996 | +0.55(+2.03%) |
Jun 14, 2012 | 26.46 | 27.15 | 26.20 | 26.88 | 940,600 | +0.45(+1.70%) |
Jun 13, 2012 | 26.96 | 27.24 | 26.29 | 26.43 | 936,487 | -0.65(-2.41%) |
Jun 12, 2012 | 26.66 | 27.12 | 26.26 | 27.08 | 1,006,702 | +0.64(+2.43%) |
Jun 11, 2012 | 28.11 | 28.16 | 26.41 | 26.44 | 770,023 | -1.31(-4.73%) |
Jun 08, 2012 | 27.43 | 27.81 | 27.01 | 27.75 | 684,640 | +0.21(+0.77%) |
Jun 07, 2012 | 28.25 | 28.66 | 27.52 | 27.54 | 1,608,504 | -0.13(-0.48%) |
Jun 06, 2012 | 26.67 | 27.95 | 26.63 | 27.67 | 1,035,269 | +1.42(+5.41%) |
Jun 05, 2012 | 25.67 | 26.43 | 25.67 | 26.25 | 1,092,869 | +0.45(+1.74%) |
Jun 04, 2012 | 25.77 | 26.06 | 25.49 | 25.80 | 1,485,506 | +0.14(+0.55%) |
Jun 01, 2012 | 26.01 | 26.27 | 25.57 | 25.66 | 1,323,066 | -1.23(-4.56%) |
May 31, 2012 | 27.32 | 27.46 | 26.68 | 26.89 | 1,116,255 | -0.48(-1.74%) |
May 30, 2012 | 27.33 | 27.55 | 26.83 | 27.36 | 1,063,405 | -0.41(-1.46%) |
May 29, 2012 | 27.58 | 28.09 | 27.36 | 27.77 | 1,443,456 | +0.56(+2.07%) |
May 25, 2012 | 27.40 | 28.01 | 27.09 | 27.21 | 1,418,762 | -0.19(-0.71%) |
May 24, 2012 | 27.54 | 27.65 | 26.88 | 27.40 | 1,295,822 | -0.05(-0.19%) |
May 23, 2012 | 26.43 | 27.63 | 26.39 | 27.45 | 2,387,618 | +0.69(+2.60%) |
May 22, 2012 | 26.55 | 27.01 | 26.40 | 26.76 | 1,856,564 | +0.38(+1.43%) |
May 21, 2012 | 26.20 | 26.76 | 25.71 | 26.38 | 2,058,575 | +0.65(+2.53%) |
May 18, 2012 | 26.29 | 27.07 | 25.62 | 25.73 | 1,887,710 | -0.36(-1.38%) |
May 17, 2012 | 27.26 | 27.55 | 25.98 | 26.09 | 2,476,137 | -1.12(-4.10%) |
May 16, 2012 | 28.02 | 28.53 | 27.21 | 27.21 | 1,740,221 | -0.69(-2.46%) |
May 15, 2012 | 28.09 | 28.16 | 27.62 | 27.89 | 3,113,428 | -0.17(-0.60%) |
May 14, 2012 | 28.73 | 28.74 | 27.59 | 28.06 | 3,255,048 | -1.10(-3.77%) |
May 11, 2012 | 29.72 | 30.54 | 28.82 | 29.16 | 2,797,007 | -0.77(-2.59%) |
May 10, 2012 | 31.64 | 31.66 | 29.61 | 29.93 | 2,386,429 | -1.23(-3.95%) |
May 09, 2012 | 30.85 | 31.53 | 30.57 | 31.16 | 1,105,881 | -0.36(-1.14%) |
May 08, 2012 | 32.20 | 32.24 | 30.86 | 31.52 | 1,399,399 | -0.97(-2.98%) |
May 07, 2012 | 32.37 | 32.87 | 32.37 | 32.49 | 759,468 | +0.00(+0.00%) |
May 04, 2012 | 32.47 | 32.82 | 32.16 | 32.49 | 1,058,072 | -0.19(-0.59%) |
May 03, 2012 | 34.75 | 35.04 | 32.48 | 32.68 | 1,961,147 | -1.70(-4.94%) |
May 02, 2012 | 33.75 | 34.84 | 33.50 | 34.38 | 1,434,949 | +0.21(+0.62%) |
May 01, 2012 | 34.58 | 34.77 | 33.92 | 34.17 | 1,687,602 | -0.40(-1.17%) |
Apr 30, 2012 | 34.39 | 34.83 | 34.32 | 34.58 | 1,258,590 | +0.11(+0.31%) |
Apr 27, 2012 | 34.23 | 34.92 | 33.94 | 34.47 | 1,048,209 | +0.34(+1.01%) |
Apr 26, 2012 | 32.94 | 34.22 | 32.90 | 34.13 | 898,749 | +1.04(+3.14%) |
Apr 25, 2012 | 32.60 | 33.38 | 32.59 | 33.09 | 891,238 | +1.04(+3.24%) |
Apr 24, 2012 | 31.95 | 32.24 | 31.68 | 32.05 | 607,365 | +0.07(+0.22%) |
Apr 23, 2012 | 32.14 | 32.17 | 31.26 | 31.98 | 1,028,806 | -0.79(-2.41%) |
Apr 20, 2012 | 33.53 | 33.53 | 32.54 | 32.77 | 680,209 | -0.13(-0.40%) |
Apr 19, 2012 | 32.98 | 34.08 | 32.49 | 32.90 | 913,777 | +0.01(+0.03%) |
Apr 18, 2012 | 32.59 | 33.24 | 31.93 | 32.90 | 1,310,549 | -0.04(-0.11%) |
Apr 17, 2012 | 32.90 | 33.64 | 32.63 | 32.93 | 952,685 | +0.45(+1.38%) |
Apr 16, 2012 | 33.21 | 33.29 | 32.10 | 32.48 | 802,733 | -0.44(-1.34%) |
Apr 13, 2012 | 33.63 | 33.83 | 32.77 | 32.92 | 835,287 | -0.96(-2.83%) |
Apr 12, 2012 | 32.79 | 34.53 | 32.64 | 33.88 | 1,492,094 | +1.12(+3.41%) |
Apr 11, 2012 | 32.32 | 33.41 | 32.24 | 32.76 | 1,069,174 | +0.86(+2.70%) |
Apr 10, 2012 | 33.65 | 33.70 | 31.70 | 31.90 | 1,616,579 | -1.73(-5.15%) |
Apr 09, 2012 | 33.25 | 33.86 | 33.12 | 33.63 | 981,795 | -0.33(-0.96%) |
Apr 05, 2012 | 33.87 | 34.32 | 33.77 | 33.96 | 955,558 | -0.08(-0.23%) |
Apr 04, 2012 | 34.32 | 34.58 | 33.64 | 34.04 | 1,152,777 | -0.65(-1.88%) |
Apr 03, 2012 | 34.70 | 35.51 | 34.47 | 34.69 | 997,315 | -0.28(-0.80%) |
Apr 02, 2012 | 34.51 | 35.47 | 34.35 | 34.97 | 1,135,337 | +0.38(+1.09%) |
Mar 30, 2012 | 35.18 | 35.24 | 34.55 | 34.59 | 1,031,260 | -0.25(-0.71%) |
Mar 29, 2012 | 34.71 | 35.11 | 34.19 | 34.84 | 1,041,732 | -0.28(-0.80%) |
Mar 28, 2012 | 35.57 | 35.88 | 34.69 | 35.12 | 1,598,163 | -0.50(-1.41%) |
Mar 27, 2012 | 35.27 | 35.89 | 35.04 | 35.62 | 1,780,962 | +0.44(+1.25%) |
Mar 26, 2012 | 34.19 | 35.24 | 34.08 | 35.18 | 1,315,889 | +1.42(+4.22%) |
Mar 23, 2012 | 32.97 | 33.89 | 32.62 | 33.76 | 1,066,264 | +0.92(+2.81%) |
Mar 22, 2012 | 33.39 | 34.39 | 32.30 | 32.83 | 2,563,594 | -0.71(-2.12%) |
Mar 21, 2012 | 33.59 | 33.98 | 33.31 | 33.55 | 1,296,925 | -0.04(-0.13%) |
Mar 20, 2012 | 34.40 | 34.46 | 33.23 | 33.59 | 1,635,033 | -1.16(-3.34%) |
Mar 19, 2012 | 34.23 | 35.14 | 34.03 | 34.75 | 591,454 | +0.40(+1.18%) |
Mar 16, 2012 | 34.83 | 34.99 | 34.09 | 34.35 | 848,451 | -0.50(-1.44%) |
Mar 15, 2012 | 34.17 | 34.91 | 34.04 | 34.85 | 701,287 | +0.69(+2.01%) |
Mar 14, 2012 | 34.49 | 34.64 | 33.75 | 34.16 | 480,542 | -0.38(-1.09%) |
Mar 13, 2012 | 33.77 | 34.57 | 33.62 | 34.54 | 1,054,244 | +1.09(+3.26%) |
Mar 12, 2012 | 33.98 | 34.29 | 33.06 | 33.45 | 541,616 | -0.40(-1.17%) |
Mar 09, 2012 | 33.26 | 34.12 | 33.09 | 33.85 | 636,117 | +0.57(+1.72%) |
Mar 08, 2012 | 33.20 | 33.36 | 32.53 | 33.27 | 868,647 | +0.41(+1.26%) |
Mar 07, 2012 | 32.04 | 33.19 | 32.04 | 32.86 | 918,481 | +0.37(+1.14%) |
Mar 06, 2012 | 32.73 | 32.99 | 32.18 | 32.49 | 1,446,445 | -0.75(-2.24%) |
Mar 05, 2012 | 32.68 | 33.55 | 32.65 | 33.24 | 1,577,254 | +0.32(+0.96%) |
Mar 02, 2012 | 31.38 | 33.90 | 31.35 | 32.92 | 3,484,637 | +1.55(+4.95%) |
Mar 01, 2012 | 31.59 | 32.39 | 30.54 | 31.37 | 7,802,210 | -3.15(-9.13%) |
Feb 29, 2012 | 35.10 | 35.45 | 34.02 | 34.52 | 1,987,131 | -0.54(-1.55%) |
Feb 28, 2012 | 34.87 | 35.76 | 34.36 | 35.06 | 1,051,057 | +0.14(+0.40%) |
Feb 27, 2012 | 34.80 | 35.22 | 34.15 | 34.92 | 811,600 | -0.30(-0.85%) |
Feb 24, 2012 | 34.27 | 35.31 | 34.16 | 35.22 | 1,302,230 | +1.12(+3.29%) |
Feb 23, 2012 | 33.74 | 34.14 | 33.49 | 34.10 | 652,571 | +0.44(+1.30%) |
Feb 22, 2012 | 34.17 | 34.31 | 33.49 | 33.66 | 1,075,149 | -0.51(-1.49%) |
Feb 21, 2012 | 34.22 | 34.83 | 33.87 | 34.17 | 823,767 | +0.00(+0.00%) |
Feb 17, 2012 | 34.37 | 34.69 | 34.03 | 34.17 | 744,681 | +0.07(+0.21%) |
Feb 16, 2012 | 33.98 | 34.22 | 33.50 | 34.10 | 1,645,165 | +0.10(+0.28%) |
Feb 15, 2012 | 33.78 | 34.60 | 33.75 | 34.00 | 1,011,765 | +0.44(+1.31%) |
Feb 14, 2012 | 33.42 | 33.61 | 32.90 | 33.56 | 869,307 | +0.01(+0.03%) |
Feb 13, 2012 | 34.04 | 34.10 | 33.24 | 33.55 | 1,075,045 | +0.45(+1.35%) |
Feb 10, 2012 | 34.11 | 34.11 | 32.89 | 33.11 | 1,618,846 | -1.26(-3.68%) |
Feb 09, 2012 | 34.89 | 34.97 | 33.78 | 34.37 | 1,588,600 | -0.39(-1.11%) |
Feb 08, 2012 | 34.56 | 36.19 | 34.13 | 34.75 | 3,184,410 | +0.39(+1.12%) |
Feb 07, 2012 | 34.12 | 34.81 | 33.69 | 34.37 | 2,232,067 | +0.22(+0.64%) |
Feb 06, 2012 | 32.83 | 34.30 | 32.54 | 34.15 | 2,664,291 | +1.17(+3.54%) |
Feb 03, 2012 | 31.23 | 33.48 | 31.23 | 32.98 | 3,874,848 | +2.40(+7.83%) |
Feb 02, 2012 | 30.66 | 30.95 | 30.38 | 30.59 | 859,453 | -0.06(-0.20%) |
Feb 01, 2012 | 30.11 | 30.75 | 30.04 | 30.65 | 1,650,161 | +1.23(+4.18%) |
Jan 31, 2012 | 30.01 | 30.13 | 29.17 | 29.42 | 823,203 | -0.29(-0.97%) |
Jan 30, 2012 | 29.31 | 29.87 | 28.87 | 29.71 | 1,090,412 | -0.03(-0.09%) |
Jan 27, 2012 | 29.62 | 29.82 | 28.53 | 29.74 | 2,470,738 | -0.06(-0.21%) |
Jan 26, 2012 | 31.49 | 31.73 | 29.38 | 29.80 | 2,138,921 | -1.41(-4.53%) |
Jan 25, 2012 | 29.85 | 31.37 | 29.75 | 31.21 | 1,514,149 | +1.34(+4.49%) |
Jan 24, 2012 | 29.77 | 30.09 | 29.26 | 29.87 | 1,161,614 | -0.17(-0.56%) |
Jan 23, 2012 | 29.57 | 30.08 | 29.35 | 30.03 | 1,067,328 | +0.39(+1.30%) |
Jan 20, 2012 | 29.53 | 29.72 | 29.00 | 29.65 | 821,267 | +0.04(+0.15%) |
Jan 19, 2012 | 28.79 | 29.83 | 28.79 | 29.60 | 855,821 | +0.91(+3.18%) |
Jan 18, 2012 | 28.02 | 28.77 | 27.88 | 28.69 | 1,060,790 | +0.69(+2.48%) |
Jan 17, 2012 | 28.83 | 29.08 | 27.85 | 28.00 | 1,105,821 | -0.11(-0.41%) |
Jan 13, 2012 | 28.49 | 28.63 | 27.90 | 28.11 | 753,097 | -0.70(-2.44%) |
Jan 12, 2012 | 28.75 | 28.89 | 28.10 | 28.81 | 821,689 | +0.31(+1.08%) |
Jan 11, 2012 | 28.14 | 28.60 | 27.92 | 28.51 | 882,562 | +0.24(+0.84%) |
Jan 10, 2012 | 26.78 | 28.61 | 26.78 | 28.27 | 2,541,371 | +2.11(+8.08%) |
Jan 09, 2012 | 25.77 | 26.41 | 25.45 | 26.16 | 1,563,940 | +0.68(+2.69%) |
Jan 06, 2012 | 24.95 | 25.53 | 24.80 | 25.47 | 1,415,901 | +0.55(+2.22%) |
Jan 05, 2012 | 25.08 | 25.33 | 24.71 | 24.92 | 1,568,039 | -0.43(-1.70%) |
Jan 04, 2012 | 25.63 | 25.71 | 25.23 | 25.35 | 1,756,041 | +0.32(+1.26%) |
Dec 30, 2011 | 24.77 | 25.23 | 24.77 | 25.03 | 942,245 | +0.26(+1.06%) |
Dec 29, 2011 | 24.94 | 25.10 | 24.57 | 24.77 | 1,032,669 | -0.05(-0.21%) |
Dec 28, 2011 | 25.32 | 25.36 | 24.70 | 24.82 | 924,335 | -0.48(-1.91%) |
Dec 27, 2011 | 25.24 | 25.39 | 25.05 | 25.30 | 907,326 | -0.15(-0.59%) |
Dec 23, 2011 | 25.58 | 25.66 | 25.04 | 25.45 | 605,181 | +0.25(+0.97%) |
Dec 21, 2011 | 24.04 | 25.39 | 23.88 | 25.21 | 1,513,940 | +0.87(+3.57%) |
Dec 20, 2011 | 24.26 | 24.66 | 24.17 | 24.34 | 1,933,272 | +0.71(+3.01%) |
Dec 19, 2011 | 24.76 | 24.87 | 23.55 | 23.63 | 935,045 | -0.85(-3.48%) |
Dec 16, 2011 | 24.77 | 25.23 | 24.27 | 24.48 | 2,029,362 | +0.05(+0.22%) |
Dec 15, 2011 | 24.88 | 24.97 | 24.21 | 24.43 | 1,754,674 | +0.03(+0.11%) |
Dec 14, 2011 | 24.86 | 25.04 | 24.09 | 24.40 | 1,549,354 | -0.76(-3.03%) |
Dec 13, 2011 | 26.52 | 26.87 | 24.87 | 25.16 | 1,131,552 | -1.05(-4.02%) |
Dec 12, 2011 | 26.15 | 26.37 | 25.54 | 26.22 | 1,276,346 | -0.54(-2.03%) |
Dec 09, 2011 | 26.97 | 27.29 | 26.53 | 26.76 | 1,686,943 | +0.11(+0.40%) |
Dec 08, 2011 | 27.36 | 27.78 | 26.40 | 26.66 | 869,438 | -1.09(-3.92%) |
Dec 07, 2011 | 27.81 | 28.10 | 27.08 | 27.74 | 650,947 | -0.42(-1.50%) |
Dec 06, 2011 | 28.92 | 28.92 | 27.99 | 28.17 | 1,176,992 | -0.89(-3.08%) |
Dec 05, 2011 | 28.81 | 29.34 | 28.38 | 29.06 | 1,982,773 | +0.94(+3.34%) |
Dec 02, 2011 | 28.37 | 28.42 | 27.81 | 28.12 | 1,576,948 | +0.20(+0.72%) |