Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.85 | 30.09 | 27.16 | 28.72 | 3,930,710 | -1.13(-3.79%) |
Nov 29, 2012 | 29.89 | 29.97 | 29.70 | 29.85 | 1,153,162 | +0.15(+0.51%) |
Nov 28, 2012 | 30.12 | 30.44 | 29.21 | 29.70 | 691,672 | -0.71(-2.33%) |
Nov 27, 2012 | 30.59 | 30.70 | 29.95 | 30.41 | 702,578 | -0.24(-0.78%) |
Nov 26, 2012 | 30.44 | 30.70 | 30.11 | 30.65 | 689,147 | +0.27(+0.89%) |
Nov 23, 2012 | 30.00 | 30.38 | 29.81 | 30.38 | 244,722 | +0.34(+1.13%) |
Nov 21, 2012 | 30.11 | 30.20 | 29.87 | 30.04 | 505,586 | -0.37(-1.22%) |
Nov 20, 2012 | 30.36 | 30.58 | 29.99 | 30.41 | 626,836 | -0.16(-0.52%) |
Nov 19, 2012 | 30.50 | 30.87 | 29.53 | 30.57 | 1,080,375 | +0.53(+1.76%) |
Nov 16, 2012 | 30.40 | 30.46 | 29.92 | 30.04 | 759,623 | -0.36(-1.18%) |
Nov 15, 2012 | 30.00 | 30.45 | 29.86 | 30.40 | 975,252 | +0.37(+1.23%) |
Nov 14, 2012 | 30.35 | 30.48 | 29.73 | 30.03 | 628,337 | -0.22(-0.73%) |
Nov 13, 2012 | 29.90 | 30.31 | 29.65 | 30.25 | 908,294 | +0.25(+0.83%) |
Nov 12, 2012 | 29.85 | 30.17 | 29.62 | 30.00 | 1,088,309 | +0.55(+1.87%) |
Nov 09, 2012 | 29.33 | 29.95 | 29.28 | 29.45 | 565,328 | -0.13(-0.44%) |
Nov 08, 2012 | 29.85 | 30.00 | 29.28 | 29.58 | 561,284 | -0.47(-1.56%) |
Nov 07, 2012 | 30.25 | 30.57 | 29.51 | 30.05 | 1,360,431 | -0.60(-1.95%) |
Nov 06, 2012 | 28.21 | 31.80 | 26.85 | 30.65 | 3,938,568 | +3.80(+14.14%) |
Nov 05, 2012 | 26.78 | 27.15 | 26.39 | 26.85 | 536,536 | -0.16(-0.59%) |
Nov 02, 2012 | 27.00 | 27.49 | 26.73 | 27.01 | 757,757 | +0.15(+0.56%) |
Nov 01, 2012 | 26.11 | 26.92 | 25.94 | 26.86 | 564,592 | +0.69(+2.64%) |
Oct 31, 2012 | 26.01 | 26.35 | 25.62 | 26.17 | 431,675 | +0.13(+0.50%) |
Oct 26, 2012 | 26.27 | 26.04 | 26.04 | 26.04 | 214,100 | -0.10(-0.38%) |
Oct 25, 2012 | 26.26 | 26.31 | 25.82 | 26.14 | 395,193 | +0.12(+0.46%) |
Oct 24, 2012 | 26.45 | 27.29 | 25.95 | 26.02 | 744,216 | +0.65(+2.56%) |
Oct 23, 2012 | 25.42 | 25.59 | 24.81 | 25.37 | 486,477 | -0.50(-1.93%) |
Oct 19, 2012 | 26.38 | 26.48 | 25.70 | 25.87 | 431,749 | -0.59(-2.23%) |
Oct 18, 2012 | 27.22 | 27.22 | 26.45 | 26.46 | 489,455 | -0.78(-2.86%) |
Oct 17, 2012 | 27.31 | 27.59 | 27.14 | 27.24 | 294,583 | +0.08(+0.29%) |
Oct 16, 2012 | 27.03 | 27.16 | 26.69 | 27.16 | 367,023 | +0.30(+1.12%) |
Oct 15, 2012 | 27.18 | 27.37 | 26.63 | 26.86 | 341,816 | -0.23(-0.85%) |
Oct 12, 2012 | 27.45 | 27.52 | 27.00 | 27.09 | 297,620 | -0.03(-0.11%) |
Oct 11, 2012 | 27.27 | 27.57 | 26.88 | 27.12 | 308,156 | +0.09(+0.33%) |
Oct 10, 2012 | 26.98 | 27.09 | 26.68 | 27.03 | 474,138 | +0.01(+0.04%) |
Oct 09, 2012 | 27.74 | 27.97 | 26.86 | 27.02 | 567,115 | -0.87(-3.12%) |
Oct 08, 2012 | 28.14 | 28.25 | 27.77 | 27.89 | 319,437 | -0.39(-1.38%) |
Oct 05, 2012 | 28.36 | 28.46 | 27.82 | 28.28 | 362,223 | -0.04(-0.14%) |
Oct 04, 2012 | 28.22 | 28.58 | 28.01 | 28.32 | 598,992 | +0.01(+0.04%) |
Oct 03, 2012 | 27.81 | 28.54 | 27.72 | 28.31 | 929,960 | +0.45(+1.62%) |
Oct 02, 2012 | 27.89 | 28.29 | 27.42 | 27.86 | 786,701 | +0.46(+1.68%) |
Oct 01, 2012 | 27.41 | 27.77 | 27.16 | 27.40 | 897,190 | +0.45(+1.67%) |
Sep 28, 2012 | 26.78 | 27.08 | 26.71 | 26.95 | 556,742 | +0.15(+0.56%) |
Sep 27, 2012 | 26.64 | 26.90 | 26.50 | 26.80 | 230,614 | +0.30(+1.13%) |
Sep 26, 2012 | 26.49 | 26.65 | 26.19 | 26.50 | 401,570 | +0.11(+0.42%) |
Sep 25, 2012 | 27.00 | 27.07 | 26.32 | 26.39 | 749,337 | -0.66(-2.44%) |
Sep 24, 2012 | 27.00 | 27.35 | 26.61 | 27.05 | 650,354 | -0.33(-1.21%) |
Sep 21, 2012 | 27.46 | 27.61 | 27.26 | 27.38 | 580,616 | -0.09(-0.33%) |
Sep 20, 2012 | 27.22 | 27.57 | 27.16 | 27.47 | 604,145 | +0.03(+0.11%) |
Sep 19, 2012 | 27.55 | 27.79 | 27.37 | 27.44 | 403,207 | -0.16(-0.58%) |
Sep 18, 2012 | 27.58 | 27.75 | 27.28 | 27.60 | 381,766 | -0.15(-0.54%) |
Sep 17, 2012 | 27.30 | 28.00 | 27.30 | 27.75 | 580,317 | +0.22(+0.80%) |
Sep 14, 2012 | 27.10 | 27.73 | 27.03 | 27.53 | 635,202 | +0.45(+1.65%) |
Sep 13, 2012 | 27.00 | 27.15 | 26.67 | 27.08 | 366,276 | +0.01(+0.04%) |
Sep 12, 2012 | 26.88 | 27.15 | 26.78 | 27.07 | 388,935 | +0.23(+0.86%) |
Sep 11, 2012 | 27.00 | 27.03 | 26.73 | 26.84 | 555,000 | -0.16(-0.59%) |
Sep 10, 2012 | 26.78 | 27.01 | 26.64 | 27.00 | 658,891 | +0.17(+0.63%) |
Sep 07, 2012 | 26.79 | 26.87 | 26.55 | 26.83 | 529,227 | +0.14(+0.52%) |
Sep 06, 2012 | 26.38 | 26.89 | 26.19 | 26.69 | 1,003,916 | +0.31(+1.18%) |
Sep 05, 2012 | 25.58 | 26.45 | 25.36 | 26.38 | 981,618 | +0.87(+3.41%) |
Sep 04, 2012 | 24.80 | 25.59 | 24.11 | 25.51 | 1,300,793 | +0.52(+2.08%) |
Aug 31, 2012 | 25.30 | 25.34 | 24.92 | 24.99 | 502,853 | -0.20(-0.79%) |
Aug 30, 2012 | 25.01 | 25.22 | 24.92 | 25.19 | 450,797 | +0.09(+0.36%) |
Aug 29, 2012 | 24.75 | 25.17 | 24.75 | 25.10 | 439,157 | +0.53(+2.16%) |
Aug 27, 2012 | 24.89 | 25.01 | 24.51 | 24.57 | 567,346 | -0.27(-1.09%) |
Aug 24, 2012 | 24.87 | 25.20 | 24.78 | 24.84 | 436,378 | -0.12(-0.48%) |
Aug 23, 2012 | 24.90 | 25.05 | 24.65 | 24.96 | 563,483 | +0.05(+0.20%) |
Aug 22, 2012 | 25.55 | 25.59 | 24.86 | 24.91 | 951,869 | -0.69(-2.70%) |
Aug 21, 2012 | 26.38 | 26.38 | 25.51 | 25.60 | 1,045,704 | -0.82(-3.10%) |
Aug 20, 2012 | 25.40 | 26.45 | 25.34 | 26.42 | 1,301,524 | +1.04(+4.10%) |
Aug 17, 2012 | 24.26 | 25.40 | 24.05 | 25.38 | 1,097,924 | +1.18(+4.88%) |
Aug 16, 2012 | 24.88 | 25.24 | 23.07 | 24.20 | 2,620,843 | -0.79(-3.16%) |
Aug 15, 2012 | 24.61 | 25.73 | 24.61 | 24.99 | 1,036,636 | -0.48(-1.88%) |
Aug 14, 2012 | 25.48 | 25.55 | 24.99 | 25.47 | 794,143 | +0.23(+0.91%) |
Aug 13, 2012 | 25.31 | 25.44 | 25.05 | 25.24 | 656,086 | -0.10(-0.39%) |
Aug 10, 2012 | 25.22 | 25.53 | 25.14 | 25.34 | 620,212 | +0.14(+0.56%) |
Aug 09, 2012 | 24.93 | 25.22 | 24.93 | 25.20 | 571,638 | +0.20(+0.80%) |
Aug 08, 2012 | 24.91 | 25.15 | 24.85 | 25.00 | 809,922 | -0.03(-0.12%) |
Aug 07, 2012 | 25.11 | 25.12 | 24.88 | 25.03 | 741,093 | +0.05(+0.20%) |
Aug 06, 2012 | 24.63 | 25.16 | 24.63 | 24.98 | 758,930 | +0.30(+1.22%) |
Aug 03, 2012 | 24.80 | 25.25 | 24.46 | 24.68 | 555,849 | +0.27(+1.11%) |
Aug 02, 2012 | 24.24 | 24.56 | 23.97 | 24.41 | 770,398 | +0.08(+0.33%) |
Aug 01, 2012 | 24.89 | 25.12 | 24.30 | 24.33 | 670,169 | -0.52(-2.09%) |
Jul 31, 2012 | 25.80 | 26.00 | 24.78 | 24.85 | 817,998 | -1.05(-4.05%) |
Jul 30, 2012 | 26.18 | 26.26 | 25.75 | 25.90 | 391,596 | -0.31(-1.18%) |
Jul 27, 2012 | 26.29 | 26.47 | 26.12 | 26.21 | 357,743 | +0.16(+0.61%) |
Jul 26, 2012 | 26.07 | 26.44 | 25.93 | 26.05 | 574,434 | +0.20(+0.77%) |
Jul 25, 2012 | 25.48 | 25.98 | 25.23 | 25.85 | 553,103 | +0.43(+1.69%) |
Jul 24, 2012 | 25.28 | 25.50 | 25.08 | 25.42 | 440,811 | +0.06(+0.24%) |
Jul 23, 2012 | 25.22 | 25.47 | 24.94 | 25.36 | 386,284 | -0.27(-1.05%) |
Jul 20, 2012 | 25.82 | 25.92 | 25.48 | 25.63 | 402,233 | -0.33(-1.27%) |
Jul 19, 2012 | 25.91 | 26.16 | 25.88 | 25.96 | 356,106 | +0.06(+0.23%) |
Jul 18, 2012 | 25.40 | 26.08 | 25.40 | 25.90 | 312,654 | +0.33(+1.29%) |
Jul 17, 2012 | 25.49 | 25.70 | 24.97 | 25.57 | 524,906 | +0.27(+1.07%) |
Jul 16, 2012 | 25.49 | 25.99 | 24.90 | 25.30 | 589,116 | -0.28(-1.09%) |
Jul 13, 2012 | 25.68 | 25.94 | 25.50 | 25.58 | 393,926 | -0.09(-0.35%) |
Jul 12, 2012 | 25.27 | 25.75 | 25.03 | 25.67 | 438,891 | +0.13(+0.51%) |
Jul 11, 2012 | 25.40 | 25.62 | 25.19 | 25.54 | 698,913 | +0.06(+0.24%) |
Jul 10, 2012 | 25.82 | 26.00 | 25.35 | 25.48 | 577,335 | -0.25(-0.97%) |
Jul 09, 2012 | 25.85 | 25.85 | 25.26 | 25.73 | 572,572 | -0.07(-0.27%) |
Jul 06, 2012 | 25.50 | 25.90 | 25.46 | 25.80 | 768,995 | +0.16(+0.62%) |
Jul 05, 2012 | 25.47 | 25.94 | 25.37 | 25.64 | 843,206 | +0.00(+0.00%) |
Jul 03, 2012 | 25.29 | 25.66 | 24.98 | 25.64 | 512,604 | +0.36(+1.42%) |
Jul 02, 2012 | 24.29 | 25.29 | 24.06 | 25.28 | 1,477,018 | +1.51(+6.35%) |
Jun 29, 2012 | 23.63 | 24.23 | 23.60 | 23.77 | 984,394 | +0.52(+2.24%) |
Jun 28, 2012 | 22.98 | 23.50 | 22.92 | 23.25 | 762,893 | +0.08(+0.35%) |
Jun 27, 2012 | 22.46 | 23.27 | 22.42 | 23.17 | 520,658 | +0.65(+2.89%) |
Jun 26, 2012 | 22.58 | 22.85 | 22.49 | 22.52 | 694,703 | -0.06(-0.27%) |
Jun 25, 2012 | 22.32 | 22.70 | 22.02 | 22.58 | 658,440 | -0.05(-0.22%) |
Jun 22, 2012 | 22.69 | 22.78 | 22.31 | 22.63 | 905,645 | +0.17(+0.76%) |
Jun 21, 2012 | 22.97 | 23.09 | 22.41 | 22.46 | 730,922 | -0.48(-2.09%) |
Jun 20, 2012 | 23.15 | 23.42 | 22.87 | 22.94 | 724,336 | -0.32(-1.38%) |
Jun 19, 2012 | 23.61 | 23.68 | 23.20 | 23.26 | 1,025,461 | -0.31(-1.34%) |
Jun 18, 2012 | 23.61 | 23.89 | 23.15 | 23.57 | 909,598 | -0.11(-0.44%) |
Jun 15, 2012 | 23.26 | 24.09 | 23.26 | 23.68 | 1,228,419 | +0.41(+1.76%) |
Jun 14, 2012 | 23.07 | 23.55 | 22.65 | 23.27 | 870,114 | +0.29(+1.26%) |
Jun 13, 2012 | 23.23 | 23.63 | 22.50 | 22.98 | 1,852,015 | -0.32(-1.37%) |
Jun 12, 2012 | 22.83 | 23.32 | 22.83 | 23.30 | 636,082 | +0.51(+2.24%) |
Jun 11, 2012 | 23.07 | 23.22 | 22.52 | 22.79 | 525,515 | -0.19(-0.83%) |
Jun 08, 2012 | 22.52 | 23.05 | 22.50 | 22.98 | 641,103 | +0.31(+1.37%) |
Jun 07, 2012 | 23.01 | 23.22 | 22.64 | 22.67 | 805,955 | -0.04(-0.18%) |
Jun 06, 2012 | 23.14 | 23.31 | 22.65 | 22.71 | 892,939 | -0.39(-1.69%) |
Jun 05, 2012 | 22.74 | 23.17 | 22.66 | 23.10 | 680,395 | +0.29(+1.27%) |
Jun 04, 2012 | 23.21 | 23.49 | 22.44 | 22.81 | 741,137 | -0.17(-0.74%) |
Jun 01, 2012 | 23.64 | 23.83 | 22.90 | 22.98 | 1,321,425 | -1.15(-4.77%) |
May 31, 2012 | 25.08 | 25.10 | 24.01 | 24.13 | 1,352,270 | -0.85(-3.40%) |
May 30, 2012 | 25.00 | 25.19 | 24.88 | 24.98 | 644,123 | -0.22(-0.87%) |
May 29, 2012 | 25.64 | 25.75 | 24.98 | 25.20 | 1,021,353 | -0.33(-1.29%) |
May 25, 2012 | 25.53 | 25.81 | 25.34 | 25.53 | 443,033 | -0.04(-0.16%) |
May 24, 2012 | 25.55 | 25.92 | 25.39 | 25.57 | 756,358 | +0.14(+0.55%) |
May 23, 2012 | 25.66 | 25.70 | 25.10 | 25.43 | 691,251 | -0.35(-1.36%) |
May 22, 2012 | 25.76 | 26.12 | 25.64 | 25.78 | 766,715 | +0.09(+0.35%) |
May 21, 2012 | 25.39 | 25.79 | 25.08 | 25.69 | 960,274 | +1.15(+4.69%) |
May 18, 2012 | 24.92 | 24.96 | 24.07 | 24.54 | 700,424 | -0.26(-1.05%) |
May 17, 2012 | 25.80 | 25.95 | 24.72 | 24.80 | 711,628 | -1.09(-4.21%) |
May 16, 2012 | 25.89 | 26.24 | 25.73 | 25.89 | 508,334 | +0.06(+0.23%) |
May 15, 2012 | 25.68 | 25.92 | 25.41 | 25.83 | 591,820 | +0.01(+0.04%) |
May 14, 2012 | 25.65 | 25.86 | 25.30 | 25.82 | 424,032 | -0.08(-0.31%) |
May 11, 2012 | 25.46 | 25.92 | 25.44 | 25.90 | 625,125 | +0.15(+0.58%) |
May 10, 2012 | 25.82 | 25.92 | 25.61 | 25.75 | 478,968 | +0.14(+0.55%) |
May 09, 2012 | 25.67 | 25.99 | 25.51 | 25.61 | 565,377 | -0.36(-1.39%) |
May 08, 2012 | 25.82 | 26.05 | 25.48 | 25.97 | 405,980 | -0.09(-0.35%) |
May 07, 2012 | 26.00 | 26.19 | 25.80 | 26.06 | 693,463 | -0.04(-0.15%) |
May 04, 2012 | 26.48 | 26.48 | 25.81 | 26.10 | 632,866 | -0.35(-1.32%) |
May 03, 2012 | 26.59 | 26.71 | 26.28 | 26.45 | 998,778 | +0.00(+0.00%) |
May 02, 2012 | 26.79 | 27.00 | 25.87 | 26.45 | 1,214,811 | +0.48(+1.85%) |
May 01, 2012 | 26.11 | 26.67 | 25.94 | 25.97 | 737,771 | -0.04(-0.15%) |
Apr 30, 2012 | 26.78 | 26.79 | 25.86 | 26.01 | 774,473 | -0.70(-2.62%) |
Apr 27, 2012 | 26.39 | 26.76 | 26.21 | 26.71 | 699,830 | +0.53(+2.02%) |
Apr 26, 2012 | 25.82 | 26.38 | 25.68 | 26.18 | 950,758 | +0.22(+0.85%) |
Apr 25, 2012 | 25.54 | 25.98 | 25.42 | 25.96 | 827,657 | +0.75(+2.98%) |
Apr 24, 2012 | 25.25 | 25.58 | 25.06 | 25.21 | 589,936 | -0.16(-0.63%) |
Apr 23, 2012 | 25.44 | 25.69 | 24.94 | 25.37 | 829,943 | -0.49(-1.89%) |
Apr 20, 2012 | 24.99 | 26.00 | 24.90 | 25.86 | 1,562,985 | +1.45(+5.94%) |
Apr 19, 2012 | 23.87 | 24.65 | 23.79 | 24.41 | 601,342 | +0.64(+2.69%) |
Apr 18, 2012 | 23.79 | 24.02 | 23.53 | 23.77 | 580,706 | -0.31(-1.29%) |
Apr 17, 2012 | 24.07 | 24.33 | 24.01 | 24.08 | 442,687 | +0.21(+0.88%) |
Apr 16, 2012 | 23.70 | 24.00 | 23.48 | 23.87 | 572,411 | +0.18(+0.76%) |
Apr 13, 2012 | 23.81 | 23.99 | 23.40 | 23.69 | 546,485 | -0.32(-1.33%) |
Apr 12, 2012 | 23.72 | 24.13 | 23.53 | 24.01 | 609,417 | +0.46(+1.95%) |
Apr 11, 2012 | 23.25 | 23.62 | 23.11 | 23.55 | 757,362 | +0.45(+1.95%) |
Apr 10, 2012 | 23.40 | 23.55 | 22.88 | 23.10 | 549,103 | -0.36(-1.53%) |
Apr 09, 2012 | 23.28 | 23.52 | 23.11 | 23.46 | 448,382 | -0.21(-0.89%) |
Apr 05, 2012 | 23.73 | 23.77 | 23.42 | 23.67 | 530,435 | +0.04(+0.17%) |
Apr 04, 2012 | 23.75 | 23.92 | 23.38 | 23.63 | 1,069,008 | -0.51(-2.11%) |
Apr 03, 2012 | 23.78 | 24.35 | 23.68 | 24.14 | 731,081 | +0.37(+1.56%) |
Apr 02, 2012 | 23.56 | 23.80 | 23.37 | 23.77 | 598,867 | +0.11(+0.46%) |
Mar 30, 2012 | 23.61 | 23.85 | 23.40 | 23.66 | 401,480 | +0.09(+0.38%) |
Mar 29, 2012 | 23.45 | 23.61 | 23.25 | 23.57 | 428,642 | +0.01(+0.04%) |
Mar 28, 2012 | 23.40 | 23.64 | 23.19 | 23.56 | 651,624 | +0.15(+0.64%) |
Mar 27, 2012 | 23.31 | 23.47 | 23.23 | 23.41 | 666,853 | +0.07(+0.30%) |
Mar 26, 2012 | 22.76 | 23.94 | 22.76 | 23.34 | 2,472,181 | +0.56(+2.46%) |
Mar 23, 2012 | 23.09 | 23.09 | 22.68 | 22.78 | 986,565 | -0.19(-0.83%) |
Mar 22, 2012 | 23.16 | 23.27 | 22.73 | 22.97 | 862,578 | -0.35(-1.50%) |
Mar 21, 2012 | 24.25 | 24.36 | 23.24 | 23.32 | 1,856,484 | -0.99(-4.07%) |
Mar 20, 2012 | 25.57 | 25.57 | 23.07 | 24.31 | 3,200,126 | -1.33(-5.19%) |
Mar 19, 2012 | 25.33 | 25.75 | 25.08 | 25.64 | 482,847 | +0.27(+1.06%) |
Mar 16, 2012 | 25.00 | 25.38 | 24.86 | 25.37 | 938,368 | +0.42(+1.68%) |
Mar 15, 2012 | 24.94 | 25.04 | 24.79 | 24.95 | 684,862 | +0.03(+0.12%) |
Mar 14, 2012 | 24.80 | 24.99 | 24.61 | 24.92 | 389,742 | +0.06(+0.24%) |
Mar 13, 2012 | 24.86 | 24.97 | 24.29 | 24.86 | 687,519 | +0.09(+0.36%) |
Mar 12, 2012 | 24.57 | 24.77 | 24.36 | 24.77 | 382,735 | +0.09(+0.36%) |
Mar 09, 2012 | 24.54 | 24.84 | 24.25 | 24.68 | 380,650 | +0.19(+0.78%) |
Mar 08, 2012 | 24.07 | 24.68 | 23.94 | 24.49 | 541,354 | +0.51(+2.13%) |
Mar 07, 2012 | 23.76 | 24.04 | 23.63 | 23.98 | 359,944 | +0.22(+0.93%) |
Mar 06, 2012 | 23.94 | 24.10 | 23.61 | 23.76 | 346,738 | -0.47(-1.94%) |
Mar 05, 2012 | 24.23 | 24.45 | 24.02 | 24.23 | 419,882 | -0.14(-0.57%) |
Mar 02, 2012 | 24.44 | 24.50 | 24.27 | 24.37 | 412,928 | -0.13(-0.53%) |
Mar 01, 2012 | 24.19 | 24.50 | 23.94 | 24.50 | 471,174 | +0.30(+1.24%) |
Feb 29, 2012 | 24.50 | 24.50 | 24.15 | 24.20 | 457,385 | -0.25(-1.02%) |
Feb 28, 2012 | 24.01 | 24.50 | 23.08 | 24.45 | 1,613,648 | +0.40(+1.66%) |
Feb 27, 2012 | 23.58 | 24.07 | 23.56 | 24.05 | 554,591 | +0.18(+0.75%) |
Feb 24, 2012 | 23.83 | 24.08 | 23.70 | 23.87 | 449,270 | -0.10(-0.42%) |
Feb 23, 2012 | 23.07 | 24.01 | 23.03 | 23.97 | 611,735 | +0.89(+3.86%) |
Feb 22, 2012 | 23.39 | 23.39 | 22.99 | 23.08 | 310,325 | -0.26(-1.11%) |
Feb 21, 2012 | 23.75 | 23.93 | 23.22 | 23.34 | 425,962 | -0.46(-1.93%) |
Feb 17, 2012 | 23.94 | 24.05 | 23.67 | 23.80 | 568,111 | -0.11(-0.46%) |
Feb 16, 2012 | 23.44 | 23.91 | 23.38 | 23.91 | 433,392 | +0.52(+2.22%) |
Feb 15, 2012 | 23.14 | 23.58 | 23.06 | 23.39 | 340,181 | +0.39(+1.70%) |
Feb 14, 2012 | 23.30 | 23.33 | 22.94 | 23.00 | 420,551 | -0.47(-2.00%) |
Feb 13, 2012 | 23.34 | 23.55 | 23.29 | 23.47 | 289,033 | +0.19(+0.82%) |
Feb 10, 2012 | 23.22 | 23.35 | 22.97 | 23.28 | 418,358 | -0.09(-0.39%) |
Feb 09, 2012 | 23.49 | 23.51 | 23.12 | 23.37 | 419,198 | -0.21(-0.89%) |
Feb 08, 2012 | 23.92 | 24.06 | 23.29 | 23.58 | 470,678 | -0.36(-1.50%) |
Feb 07, 2012 | 23.97 | 24.18 | 23.74 | 23.94 | 527,232 | -0.06(-0.25%) |
Feb 06, 2012 | 23.99 | 24.01 | 23.59 | 24.00 | 596,895 | +0.16(+0.67%) |
Feb 03, 2012 | 23.95 | 24.16 | 23.77 | 23.84 | 616,485 | +0.18(+0.76%) |
Feb 02, 2012 | 24.25 | 24.25 | 23.49 | 23.66 | 818,791 | -0.31(-1.29%) |
Feb 01, 2012 | 24.91 | 24.91 | 23.42 | 23.97 | 3,061,702 | +0.31(+1.31%) |
Jan 31, 2012 | 23.17 | 23.94 | 22.95 | 23.66 | 1,765,534 | +0.40(+1.72%) |
Jan 30, 2012 | 23.14 | 23.26 | 22.88 | 23.26 | 412,664 | -0.03(-0.13%) |
Jan 27, 2012 | 22.92 | 23.58 | 22.70 | 23.29 | 497,751 | +0.21(+0.91%) |
Jan 26, 2012 | 22.90 | 23.23 | 22.78 | 23.08 | 889,880 | +0.25(+1.10%) |
Jan 25, 2012 | 22.64 | 23.00 | 22.52 | 22.83 | 869,437 | +0.38(+1.69%) |
Jan 24, 2012 | 22.11 | 22.61 | 21.85 | 22.45 | 547,352 | +0.33(+1.49%) |
Jan 23, 2012 | 22.24 | 22.45 | 21.75 | 22.12 | 519,071 | -0.10(-0.45%) |
Jan 20, 2012 | 21.86 | 22.30 | 21.78 | 22.22 | 516,380 | +0.36(+1.65%) |
Jan 19, 2012 | 21.58 | 22.06 | 21.39 | 21.86 | 627,128 | +0.53(+2.48%) |
Jan 18, 2012 | 20.94 | 21.41 | 20.79 | 21.33 | 481,304 | +0.38(+1.81%) |
Jan 17, 2012 | 20.70 | 21.07 | 20.68 | 20.95 | 492,715 | +0.27(+1.31%) |
Jan 13, 2012 | 20.72 | 20.82 | 20.50 | 20.68 | 581,654 | -0.07(-0.34%) |
Jan 12, 2012 | 21.00 | 21.15 | 20.74 | 20.75 | 1,202,507 | -0.23(-1.10%) |
Jan 11, 2012 | 20.87 | 21.06 | 20.81 | 20.98 | 469,060 | -0.02(-0.10%) |
Jan 10, 2012 | 21.23 | 21.39 | 20.95 | 21.00 | 398,174 | -0.20(-0.94%) |
Jan 09, 2012 | 21.22 | 21.34 | 21.12 | 21.20 | 375,618 | +0.01(+0.05%) |
Jan 06, 2012 | 20.71 | 21.33 | 20.60 | 21.19 | 377,478 | +0.55(+2.66%) |
Jan 05, 2012 | 20.25 | 20.86 | 19.95 | 20.64 | 943,468 | +0.28(+1.38%) |
Jan 04, 2012 | 20.80 | 20.90 | 20.28 | 20.36 | 331,924 | -0.58(-2.77%) |
Dec 30, 2011 | 20.90 | 21.10 | 20.73 | 20.94 | 228,014 | +0.04(+0.19%) |
Dec 29, 2011 | 20.52 | 21.14 | 20.42 | 20.90 | 258,062 | +0.37(+1.80%) |
Dec 28, 2011 | 20.77 | 20.82 | 20.46 | 20.53 | 209,791 | -0.34(-1.63%) |
Dec 27, 2011 | 20.21 | 21.02 | 20.16 | 20.87 | 291,364 | +0.56(+2.76%) |
Dec 23, 2011 | 20.34 | 20.56 | 20.23 | 20.31 | 174,511 | +0.03(+0.15%) |
Dec 21, 2011 | 20.47 | 20.52 | 19.85 | 20.28 | 576,581 | -0.33(-1.60%) |
Dec 20, 2011 | 20.42 | 20.66 | 20.33 | 20.61 | 420,699 | +0.54(+2.69%) |
Dec 19, 2011 | 19.98 | 20.38 | 19.98 | 20.07 | 272,306 | +0.11(+0.55%) |
Dec 16, 2011 | 19.67 | 19.99 | 19.48 | 19.96 | 1,067,785 | +0.52(+2.67%) |
Dec 15, 2011 | 19.48 | 19.64 | 19.39 | 19.44 | 476,725 | +0.21(+1.09%) |
Dec 14, 2011 | 19.69 | 19.94 | 19.21 | 19.23 | 585,991 | -0.66(-3.32%) |
Dec 13, 2011 | 20.09 | 20.29 | 19.82 | 19.89 | 304,166 | -0.12(-0.60%) |
Dec 12, 2011 | 20.08 | 20.26 | 19.84 | 20.01 | 329,146 | -0.37(-1.82%) |
Dec 09, 2011 | 20.08 | 20.57 | 19.92 | 20.38 | 328,159 | +0.46(+2.31%) |
Dec 08, 2011 | 20.53 | 20.64 | 19.92 | 19.92 | 622,719 | -0.68(-3.30%) |
Dec 07, 2011 | 21.00 | 21.16 | 20.45 | 20.60 | 431,438 | -0.60(-2.83%) |
Dec 06, 2011 | 21.34 | 21.54 | 21.09 | 21.20 | 421,515 | -0.18(-0.84%) |
Dec 05, 2011 | 21.50 | 21.62 | 21.25 | 21.38 | 440,759 | +0.09(+0.42%) |
Dec 02, 2011 | 21.46 | 21.55 | 21.25 | 21.29 | 356,568 | -0.04(-0.19%) |