Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.59 | 28.65 | 28.41 | 28.59 | 1,451,744 | +0.06(+0.20%) |
Nov 29, 2012 | 28.58 | 28.64 | 28.31 | 28.53 | 883,495 | +0.05(+0.17%) |
Nov 28, 2012 | 28.16 | 28.50 | 28.00 | 28.48 | 531,605 | +0.23(+0.82%) |
Nov 27, 2012 | 28.32 | 28.46 | 28.11 | 28.25 | 1,097,286 | -0.06(-0.20%) |
Nov 26, 2012 | 28.16 | 28.42 | 28.13 | 28.30 | 886,313 | -0.14(-0.50%) |
Nov 23, 2012 | 28.36 | 28.45 | 28.10 | 28.45 | 374,707 | +0.30(+1.08%) |
Nov 21, 2012 | 28.06 | 28.20 | 27.91 | 28.14 | 621,051 | +0.00(+0.00%) |
Nov 20, 2012 | 27.97 | 28.16 | 27.82 | 28.14 | 948,256 | +0.18(+0.66%) |
Nov 19, 2012 | 27.87 | 28.00 | 27.76 | 27.96 | 1,168,970 | +0.36(+1.31%) |
Nov 16, 2012 | 27.14 | 28.01 | 26.82 | 27.60 | 2,932,400 | +0.57(+2.11%) |
Nov 15, 2012 | 26.89 | 27.23 | 26.78 | 27.03 | 833,305 | +0.26(+0.98%) |
Nov 14, 2012 | 27.29 | 27.51 | 26.72 | 26.77 | 843,345 | -0.37(-1.35%) |
Nov 13, 2012 | 27.37 | 27.61 | 27.12 | 27.13 | 870,847 | -0.28(-1.03%) |
Nov 12, 2012 | 27.60 | 27.61 | 27.23 | 27.42 | 1,075,721 | -0.17(-0.61%) |
Nov 09, 2012 | 27.54 | 27.75 | 27.42 | 27.59 | 1,085,915 | +0.08(+0.31%) |
Nov 08, 2012 | 27.39 | 27.82 | 27.39 | 27.50 | 1,016,828 | -0.05(-0.18%) |
Nov 07, 2012 | 28.00 | 28.00 | 27.25 | 27.55 | 957,404 | -0.56(-2.01%) |
Nov 06, 2012 | 27.76 | 28.16 | 27.70 | 28.11 | 1,117,927 | +0.44(+1.58%) |
Nov 05, 2012 | 27.44 | 27.78 | 27.25 | 27.68 | 841,231 | +0.12(+0.44%) |
Nov 02, 2012 | 28.26 | 28.26 | 27.55 | 27.56 | 2,066,118 | -0.50(-1.79%) |
Nov 01, 2012 | 28.10 | 28.25 | 27.93 | 28.06 | 974,542 | -0.05(-0.18%) |
Oct 31, 2012 | 26.08 | 28.58 | 26.08 | 28.11 | 2,029,949 | -0.54(-1.90%) |
Oct 26, 2012 | 28.22 | 28.65 | 28.65 | 28.65 | 1,658,959 | +0.47(+1.68%) |
Oct 25, 2012 | 28.07 | 28.21 | 28.00 | 28.18 | 1,154,585 | +0.34(+1.22%) |
Oct 24, 2012 | 27.90 | 27.99 | 27.80 | 27.84 | 760,047 | +0.01(+0.05%) |
Oct 23, 2012 | 27.70 | 27.91 | 27.51 | 27.82 | 856,428 | -0.06(-0.23%) |
Oct 19, 2012 | 28.01 | 28.08 | 27.70 | 27.89 | 1,480,013 | -0.21(-0.75%) |
Oct 18, 2012 | 27.83 | 28.16 | 27.76 | 28.10 | 1,015,327 | +0.29(+1.04%) |
Oct 17, 2012 | 27.66 | 27.85 | 27.55 | 27.81 | 879,593 | +0.25(+0.92%) |
Oct 16, 2012 | 27.48 | 27.63 | 27.38 | 27.56 | 723,826 | +0.29(+1.06%) |
Oct 15, 2012 | 26.95 | 27.31 | 26.95 | 27.27 | 876,256 | +0.18(+0.65%) |
Oct 12, 2012 | 27.27 | 27.40 | 26.98 | 27.09 | 682,625 | -0.18(-0.67%) |
Oct 11, 2012 | 27.34 | 27.44 | 27.23 | 27.27 | 739,602 | +0.12(+0.44%) |
Oct 10, 2012 | 27.02 | 27.32 | 27.02 | 27.15 | 607,477 | +0.04(+0.13%) |
Oct 09, 2012 | 27.33 | 27.37 | 27.10 | 27.12 | 737,381 | -0.18(-0.67%) |
Oct 08, 2012 | 27.24 | 27.38 | 27.19 | 27.30 | 605,038 | -0.01(-0.03%) |
Oct 05, 2012 | 27.22 | 27.48 | 27.09 | 27.31 | 583,268 | +0.15(+0.55%) |
Oct 04, 2012 | 26.91 | 27.23 | 26.84 | 27.16 | 880,452 | +0.38(+1.42%) |
Oct 03, 2012 | 26.70 | 26.94 | 26.61 | 26.78 | 1,032,206 | +0.09(+0.33%) |
Oct 02, 2012 | 26.82 | 26.86 | 26.54 | 26.69 | 1,019,907 | -0.00(-0.02%) |
Oct 01, 2012 | 26.94 | 27.01 | 26.65 | 26.70 | 1,222,779 | -0.02(-0.08%) |
Sep 28, 2012 | 26.58 | 26.80 | 26.46 | 26.72 | 1,488,231 | -0.07(-0.26%) |
Sep 27, 2012 | 26.75 | 26.96 | 26.51 | 26.79 | 1,972,589 | +0.12(+0.45%) |
Sep 26, 2012 | 27.07 | 27.18 | 26.65 | 26.67 | 1,131,050 | -0.37(-1.36%) |
Sep 25, 2012 | 27.45 | 27.56 | 27.02 | 27.03 | 983,118 | -0.32(-1.19%) |
Sep 24, 2012 | 27.41 | 27.58 | 27.30 | 27.36 | 1,095,677 | -0.21(-0.77%) |
Sep 21, 2012 | 27.70 | 27.76 | 27.31 | 27.57 | 4,964,192 | +0.02(+0.08%) |
Sep 20, 2012 | 27.54 | 27.79 | 27.40 | 27.55 | 1,332,762 | -0.16(-0.57%) |
Sep 19, 2012 | 27.89 | 28.02 | 27.71 | 27.71 | 964,339 | -0.18(-0.66%) |
Sep 18, 2012 | 27.99 | 27.99 | 27.81 | 27.89 | 1,115,470 | -0.01(-0.04%) |
Sep 17, 2012 | 27.94 | 28.21 | 27.82 | 27.90 | 1,131,959 | +0.05(+0.17%) |
Sep 14, 2012 | 27.76 | 28.09 | 27.76 | 27.86 | 1,222,260 | +0.03(+0.13%) |
Sep 13, 2012 | 27.45 | 27.85 | 27.35 | 27.82 | 1,032,050 | +0.43(+1.58%) |
Sep 12, 2012 | 27.41 | 27.43 | 27.28 | 27.39 | 876,172 | +0.06(+0.23%) |
Sep 11, 2012 | 26.93 | 27.34 | 26.93 | 27.32 | 966,475 | +0.35(+1.29%) |
Sep 10, 2012 | 27.02 | 27.12 | 26.88 | 26.98 | 903,915 | -0.06(-0.21%) |
Sep 07, 2012 | 27.34 | 27.37 | 26.99 | 27.03 | 1,336,748 | -0.30(-1.10%) |
Sep 06, 2012 | 27.28 | 27.40 | 27.21 | 27.33 | 1,236,754 | +0.29(+1.08%) |
Sep 05, 2012 | 27.07 | 27.13 | 26.93 | 27.04 | 1,039,557 | -0.06(-0.23%) |
Sep 04, 2012 | 27.05 | 27.16 | 26.86 | 27.10 | 1,079,394 | +0.10(+0.39%) |
Aug 31, 2012 | 27.02 | 27.14 | 26.88 | 27.00 | 1,084,280 | +0.09(+0.34%) |
Aug 30, 2012 | 26.81 | 27.00 | 26.67 | 26.91 | 981,346 | -0.01(-0.05%) |
Aug 29, 2012 | 27.00 | 27.10 | 26.62 | 26.92 | 1,361,140 | -0.18(-0.67%) |
Aug 27, 2012 | 27.28 | 27.37 | 27.07 | 27.10 | 721,008 | -0.20(-0.74%) |
Aug 24, 2012 | 27.09 | 27.37 | 27.00 | 27.30 | 621,338 | +0.17(+0.62%) |
Aug 23, 2012 | 27.26 | 27.28 | 27.10 | 27.14 | 660,869 | -0.15(-0.54%) |
Aug 22, 2012 | 27.27 | 27.36 | 27.07 | 27.28 | 960,802 | -0.01(-0.05%) |
Aug 21, 2012 | 27.67 | 27.85 | 27.26 | 27.30 | 1,217,487 | -0.35(-1.26%) |
Aug 20, 2012 | 27.58 | 27.66 | 27.44 | 27.65 | 1,093,777 | +0.04(+0.15%) |
Aug 17, 2012 | 27.38 | 27.64 | 27.29 | 27.60 | 1,075,454 | +0.19(+0.69%) |
Aug 16, 2012 | 26.95 | 27.42 | 26.90 | 27.42 | 1,165,201 | +0.45(+1.68%) |
Aug 15, 2012 | 26.81 | 27.05 | 26.78 | 26.96 | 666,073 | +0.12(+0.44%) |
Aug 14, 2012 | 26.81 | 27.00 | 26.78 | 26.84 | 606,991 | +0.09(+0.34%) |
Aug 13, 2012 | 26.73 | 26.81 | 26.50 | 26.75 | 630,216 | +0.01(+0.05%) |
Aug 10, 2012 | 26.55 | 26.75 | 26.48 | 26.74 | 565,565 | +0.08(+0.29%) |
Aug 09, 2012 | 26.65 | 26.76 | 26.54 | 26.66 | 735,237 | -0.02(-0.08%) |
Aug 08, 2012 | 26.46 | 26.71 | 26.42 | 26.68 | 833,032 | +0.08(+0.32%) |
Aug 07, 2012 | 26.50 | 26.66 | 26.41 | 26.60 | 867,620 | +0.11(+0.42%) |
Aug 06, 2012 | 26.78 | 26.85 | 26.45 | 26.49 | 635,454 | -0.22(-0.81%) |
Aug 03, 2012 | 26.48 | 26.79 | 26.45 | 26.70 | 1,064,014 | +0.52(+1.97%) |
Aug 02, 2012 | 26.10 | 26.19 | 25.91 | 26.19 | 1,027,363 | +0.00(+0.00%) |
Aug 01, 2012 | 26.50 | 26.59 | 26.11 | 26.19 | 992,826 | -0.24(-0.90%) |
Jul 31, 2012 | 26.67 | 26.71 | 26.34 | 26.42 | 1,164,829 | -0.34(-1.28%) |
Jul 30, 2012 | 26.60 | 26.87 | 26.56 | 26.77 | 973,546 | +0.20(+0.74%) |
Jul 27, 2012 | 26.63 | 26.87 | 26.38 | 26.57 | 1,957,617 | +0.34(+1.28%) |
Jul 26, 2012 | 26.24 | 26.52 | 26.17 | 26.23 | 1,150,053 | +0.33(+1.27%) |
Jul 25, 2012 | 26.01 | 26.13 | 25.77 | 25.91 | 818,434 | +0.00(+0.00%) |
Jul 24, 2012 | 26.01 | 26.03 | 25.68 | 25.91 | 963,053 | -0.06(-0.21%) |
Jul 23, 2012 | 25.52 | 26.05 | 25.49 | 25.96 | 1,082,646 | -0.03(-0.13%) |
Jul 20, 2012 | 26.14 | 26.36 | 25.92 | 26.00 | 8,440,262 | -0.30(-1.14%) |
Jul 19, 2012 | 26.46 | 26.46 | 26.04 | 26.30 | 1,459,203 | -0.03(-0.13%) |
Jul 18, 2012 | 26.19 | 26.44 | 26.17 | 26.33 | 1,474,751 | -0.01(-0.03%) |
Jul 17, 2012 | 26.41 | 26.51 | 25.98 | 26.34 | 2,149,357 | +0.01(+0.05%) |
Jul 16, 2012 | 26.53 | 26.53 | 26.06 | 26.33 | 1,645,880 | -0.29(-1.10%) |
Jul 13, 2012 | 26.27 | 26.66 | 26.21 | 26.62 | 1,621,829 | +0.27(+1.03%) |
Jul 12, 2012 | 26.32 | 26.49 | 26.23 | 26.35 | 1,305,679 | -0.20(-0.74%) |
Jul 11, 2012 | 26.54 | 26.63 | 26.38 | 26.54 | 1,548,384 | +0.02(+0.08%) |
Jul 10, 2012 | 26.64 | 26.70 | 26.43 | 26.52 | 1,110,500 | -0.03(-0.13%) |
Jul 09, 2012 | 26.60 | 26.69 | 26.43 | 26.56 | 999,816 | -0.07(-0.26%) |
Jul 06, 2012 | 26.27 | 26.67 | 26.19 | 26.63 | 1,171,753 | +0.03(+0.13%) |
Jul 05, 2012 | 26.74 | 26.78 | 26.47 | 26.59 | 910,934 | -0.24(-0.88%) |
Jul 03, 2012 | 26.68 | 26.83 | 26.62 | 26.83 | 559,359 | +0.06(+0.21%) |
Jul 02, 2012 | 26.72 | 26.89 | 26.52 | 26.77 | 1,532,294 | +0.19(+0.71%) |
Jun 29, 2012 | 26.44 | 26.62 | 26.30 | 26.58 | 2,476,964 | +0.68(+2.61%) |
Jun 28, 2012 | 25.69 | 25.92 | 25.52 | 25.91 | 1,526,809 | +0.08(+0.32%) |
Jun 27, 2012 | 25.91 | 25.97 | 25.79 | 25.82 | 2,028,999 | -0.03(-0.11%) |
Jun 26, 2012 | 25.59 | 25.91 | 25.59 | 25.85 | 1,215,598 | +0.30(+1.18%) |
Jun 25, 2012 | 25.46 | 25.63 | 25.36 | 25.55 | 1,336,401 | -0.22(-0.84%) |
Jun 22, 2012 | 25.64 | 25.89 | 25.62 | 25.77 | 1,075,042 | +0.23(+0.90%) |
Jun 21, 2012 | 26.12 | 26.29 | 25.52 | 25.54 | 884,095 | -0.50(-1.93%) |
Jun 20, 2012 | 26.17 | 26.32 | 25.95 | 26.04 | 1,268,036 | -0.10(-0.40%) |
Jun 19, 2012 | 25.75 | 26.21 | 25.71 | 26.14 | 1,436,241 | +0.43(+1.68%) |
Jun 18, 2012 | 25.15 | 25.76 | 25.14 | 25.71 | 1,887,636 | +0.41(+1.62%) |
Jun 15, 2012 | 25.17 | 25.37 | 25.08 | 25.30 | 2,196,127 | +0.13(+0.54%) |
Jun 14, 2012 | 25.12 | 25.29 | 25.05 | 25.17 | 2,007,023 | +0.17(+0.69%) |
Jun 13, 2012 | 25.21 | 25.25 | 24.92 | 24.99 | 1,981,551 | -0.30(-1.20%) |
Jun 12, 2012 | 25.06 | 25.30 | 24.95 | 25.30 | 839,621 | +0.31(+1.23%) |
Jun 11, 2012 | 25.47 | 25.55 | 24.98 | 24.99 | 3,713,603 | -0.36(-1.43%) |
Jun 08, 2012 | 25.07 | 25.36 | 24.88 | 25.35 | 3,507,341 | +0.27(+1.07%) |
Jun 07, 2012 | 25.29 | 25.38 | 25.04 | 25.08 | 5,330,372 | +0.09(+0.36%) |
Jun 06, 2012 | 24.45 | 24.99 | 24.45 | 24.99 | 1,162,751 | +0.64(+2.64%) |
Jun 05, 2012 | 24.08 | 24.41 | 24.07 | 24.35 | 882,879 | +0.19(+0.77%) |
Jun 04, 2012 | 24.35 | 24.40 | 24.05 | 24.16 | 900,485 | -0.11(-0.46%) |
Jun 01, 2012 | 24.54 | 24.68 | 24.19 | 24.28 | 1,338,912 | -0.64(-2.58%) |
May 31, 2012 | 24.50 | 25.10 | 24.42 | 24.92 | 2,012,515 | +0.36(+1.46%) |
May 30, 2012 | 24.68 | 24.74 | 24.45 | 24.56 | 893,371 | -0.32(-1.30%) |
May 29, 2012 | 24.80 | 24.88 | 24.64 | 24.88 | 588,410 | +0.26(+1.04%) |
May 25, 2012 | 24.61 | 24.77 | 24.56 | 24.63 | 1,023,105 | +0.01(+0.06%) |
May 24, 2012 | 24.50 | 24.61 | 24.33 | 24.61 | 968,396 | +0.18(+0.74%) |
May 23, 2012 | 24.08 | 24.47 | 23.95 | 24.43 | 1,430,088 | +0.25(+1.03%) |
May 22, 2012 | 24.07 | 24.27 | 23.99 | 24.19 | 1,126,471 | +0.22(+0.92%) |
May 21, 2012 | 23.71 | 23.97 | 23.53 | 23.96 | 1,022,174 | +0.33(+1.40%) |
May 18, 2012 | 24.03 | 24.03 | 23.56 | 23.63 | 1,479,782 | -0.29(-1.21%) |
May 17, 2012 | 24.40 | 24.46 | 23.92 | 23.92 | 903,368 | -0.42(-1.73%) |
May 16, 2012 | 24.68 | 24.68 | 24.33 | 24.34 | 970,927 | -0.19(-0.79%) |
May 15, 2012 | 24.56 | 24.74 | 24.46 | 24.54 | 907,311 | -0.02(-0.08%) |
May 14, 2012 | 24.63 | 24.71 | 24.45 | 24.56 | 990,986 | -0.36(-1.44%) |
May 11, 2012 | 24.77 | 25.10 | 24.66 | 24.92 | 865,259 | -0.06(-0.22%) |
May 10, 2012 | 24.92 | 25.04 | 24.86 | 24.97 | 793,088 | +0.29(+1.17%) |
May 09, 2012 | 24.60 | 24.79 | 24.55 | 24.68 | 1,081,844 | -0.21(-0.86%) |
May 08, 2012 | 24.80 | 24.92 | 24.68 | 24.90 | 979,747 | +0.00(+0.00%) |
May 07, 2012 | 24.92 | 25.07 | 24.85 | 24.90 | 923,987 | -0.07(-0.28%) |
May 04, 2012 | 25.00 | 25.10 | 24.90 | 24.97 | 1,059,935 | -0.15(-0.61%) |
May 03, 2012 | 24.92 | 25.24 | 24.89 | 25.12 | 1,871,489 | +0.28(+1.14%) |
May 02, 2012 | 24.71 | 24.91 | 24.59 | 24.83 | 1,111,830 | -0.02(-0.08%) |
May 01, 2012 | 24.61 | 25.04 | 24.60 | 24.86 | 1,021,445 | +0.23(+0.95%) |
Apr 30, 2012 | 24.70 | 24.79 | 24.56 | 24.62 | 861,435 | -0.10(-0.42%) |
Apr 27, 2012 | 24.85 | 24.86 | 24.52 | 24.72 | 998,269 | +0.04(+0.17%) |
Apr 26, 2012 | 24.32 | 24.71 | 24.24 | 24.68 | 1,443,115 | +0.26(+1.05%) |
Apr 25, 2012 | 24.12 | 24.45 | 24.05 | 24.43 | 1,530,480 | +0.48(+1.99%) |
Apr 24, 2012 | 23.68 | 24.01 | 23.67 | 23.95 | 1,088,850 | +0.32(+1.37%) |
Apr 23, 2012 | 23.60 | 23.74 | 23.49 | 23.63 | 1,249,787 | -0.29(-1.21%) |
Apr 20, 2012 | 23.83 | 23.99 | 23.77 | 23.92 | 1,521,792 | +0.19(+0.79%) |
Apr 19, 2012 | 23.76 | 23.99 | 23.68 | 23.73 | 1,686,881 | -0.01(-0.06%) |
Apr 18, 2012 | 23.83 | 23.92 | 23.73 | 23.74 | 1,362,899 | -0.17(-0.69%) |
Apr 17, 2012 | 23.85 | 23.96 | 23.65 | 23.91 | 1,517,554 | +0.25(+1.05%) |
Apr 16, 2012 | 23.58 | 23.76 | 23.55 | 23.66 | 1,925,273 | +0.27(+1.15%) |
Apr 13, 2012 | 23.45 | 23.67 | 23.37 | 23.39 | 2,260,227 | -0.11(-0.47%) |
Apr 12, 2012 | 23.11 | 23.50 | 23.03 | 23.50 | 1,264,081 | +0.37(+1.61%) |
Apr 11, 2012 | 23.09 | 23.16 | 23.00 | 23.13 | 1,600,955 | +0.29(+1.27%) |
Apr 10, 2012 | 23.11 | 23.21 | 22.83 | 22.84 | 1,803,374 | -0.38(-1.64%) |
Apr 09, 2012 | 23.34 | 23.34 | 23.09 | 23.22 | 1,663,296 | -0.42(-1.78%) |
Apr 05, 2012 | 23.64 | 23.71 | 23.54 | 23.64 | 1,654,408 | -0.15(-0.64%) |
Apr 04, 2012 | 23.94 | 24.01 | 23.69 | 23.79 | 1,796,466 | -0.33(-1.37%) |
Apr 03, 2012 | 23.96 | 24.17 | 23.82 | 24.12 | 1,804,930 | +0.09(+0.37%) |
Apr 02, 2012 | 23.71 | 24.21 | 23.66 | 24.03 | 1,709,215 | +0.20(+0.84%) |
Mar 30, 2012 | 24.16 | 24.17 | 23.82 | 23.83 | 1,999,946 | -0.17(-0.72%) |
Mar 29, 2012 | 24.08 | 24.19 | 23.85 | 24.01 | 1,537,019 | -0.25(-1.04%) |
Mar 28, 2012 | 24.30 | 24.43 | 24.16 | 24.26 | 1,655,956 | -0.08(-0.33%) |
Mar 27, 2012 | 24.45 | 24.50 | 24.32 | 24.34 | 737,686 | -0.05(-0.20%) |
Mar 26, 2012 | 24.24 | 24.45 | 24.19 | 24.39 | 1,110,840 | +0.37(+1.52%) |
Mar 23, 2012 | 23.93 | 24.12 | 23.87 | 24.02 | 999,029 | +0.01(+0.06%) |
Mar 22, 2012 | 24.05 | 24.11 | 23.95 | 24.01 | 988,375 | -0.23(-0.97%) |
Mar 21, 2012 | 24.31 | 24.46 | 24.22 | 24.24 | 897,799 | -0.06(-0.26%) |
Mar 20, 2012 | 24.10 | 24.40 | 24.10 | 24.30 | 812,225 | +0.06(+0.23%) |
Mar 19, 2012 | 24.25 | 24.36 | 24.16 | 24.25 | 1,266,020 | -0.02(-0.08%) |
Mar 16, 2012 | 24.59 | 24.59 | 24.21 | 24.27 | 1,987,019 | -0.30(-1.22%) |
Mar 15, 2012 | 24.31 | 24.59 | 24.20 | 24.57 | 1,197,462 | +0.29(+1.21%) |
Mar 14, 2012 | 24.50 | 24.51 | 24.23 | 24.27 | 1,492,202 | -0.23(-0.95%) |
Mar 13, 2012 | 24.08 | 24.51 | 24.01 | 24.51 | 1,658,269 | +0.53(+2.22%) |
Mar 12, 2012 | 23.93 | 24.10 | 23.88 | 23.97 | 4,139,691 | +0.05(+0.20%) |
Mar 09, 2012 | 23.87 | 24.01 | 23.85 | 23.93 | 4,159,855 | +0.07(+0.29%) |
Mar 08, 2012 | 23.78 | 23.99 | 23.65 | 23.86 | 4,682,792 | +0.14(+0.58%) |
Mar 07, 2012 | 23.67 | 23.83 | 23.49 | 23.72 | 8,930,106 | +0.15(+0.64%) |
Mar 06, 2012 | 23.86 | 23.94 | 23.52 | 23.57 | 1,421,108 | -0.52(-2.15%) |
Mar 05, 2012 | 23.54 | 24.16 | 23.45 | 24.09 | 2,915,380 | +0.53(+2.26%) |
Mar 02, 2012 | 23.79 | 23.79 | 23.42 | 23.56 | 3,967,609 | -0.36(-1.48%) |
Mar 01, 2012 | 24.01 | 24.25 | 23.88 | 23.91 | 2,704,149 | -0.10(-0.43%) |
Feb 29, 2012 | 24.27 | 24.29 | 23.95 | 24.01 | 2,287,857 | -0.18(-0.73%) |
Feb 28, 2012 | 24.27 | 24.38 | 24.06 | 24.19 | 1,629,722 | -0.16(-0.67%) |
Feb 27, 2012 | 24.22 | 24.51 | 24.08 | 24.36 | 1,404,418 | -0.06(-0.25%) |
Feb 24, 2012 | 24.58 | 24.58 | 24.32 | 24.42 | 1,472,680 | -0.07(-0.28%) |
Feb 23, 2012 | 24.28 | 24.55 | 24.24 | 24.49 | 1,324,282 | +0.18(+0.76%) |
Feb 22, 2012 | 24.43 | 24.61 | 24.21 | 24.30 | 1,220,270 | -0.28(-1.14%) |
Feb 21, 2012 | 24.46 | 24.58 | 24.23 | 24.58 | 1,426,432 | +0.19(+0.78%) |
Feb 17, 2012 | 24.31 | 24.44 | 24.21 | 24.39 | 1,146,651 | +0.18(+0.73%) |
Feb 16, 2012 | 23.71 | 24.27 | 23.71 | 24.21 | 1,642,808 | +0.46(+1.93%) |
Feb 15, 2012 | 23.83 | 23.90 | 23.68 | 23.75 | 1,558,098 | -0.02(-0.10%) |
Feb 14, 2012 | 23.58 | 23.82 | 23.40 | 23.78 | 1,525,803 | +0.13(+0.53%) |
Feb 13, 2012 | 23.65 | 23.75 | 23.54 | 23.65 | 961,171 | +0.13(+0.57%) |
Feb 10, 2012 | 23.22 | 23.66 | 23.07 | 23.52 | 1,687,812 | +0.11(+0.45%) |
Feb 09, 2012 | 22.94 | 23.47 | 22.83 | 23.41 | 2,277,346 | +0.57(+2.51%) |
Feb 08, 2012 | 22.79 | 22.94 | 22.66 | 22.84 | 2,208,379 | +0.00(+0.00%) |
Feb 07, 2012 | 22.54 | 22.94 | 22.53 | 22.84 | 1,372,369 | +0.24(+1.06%) |
Feb 06, 2012 | 22.61 | 22.72 | 22.53 | 22.60 | 1,648,824 | -0.21(-0.93%) |
Feb 03, 2012 | 22.78 | 22.94 | 22.54 | 22.81 | 2,318,064 | +0.25(+1.09%) |
Feb 02, 2012 | 22.72 | 22.79 | 22.52 | 22.57 | 1,434,494 | -0.11(-0.48%) |
Feb 01, 2012 | 22.50 | 22.83 | 22.48 | 22.68 | 1,369,849 | +0.36(+1.62%) |
Jan 31, 2012 | 22.39 | 22.46 | 22.07 | 22.31 | 1,559,460 | +0.01(+0.03%) |
Jan 30, 2012 | 22.36 | 22.41 | 22.14 | 22.31 | 862,916 | -0.18(-0.79%) |
Jan 27, 2012 | 22.42 | 22.56 | 22.25 | 22.48 | 1,377,241 | -0.10(-0.45%) |
Jan 26, 2012 | 22.59 | 22.60 | 22.37 | 22.59 | 1,372,803 | +0.24(+1.07%) |
Jan 25, 2012 | 22.14 | 22.36 | 22.05 | 22.35 | 1,222,705 | +0.20(+0.92%) |
Jan 24, 2012 | 21.97 | 22.23 | 21.90 | 22.14 | 1,135,028 | -0.05(-0.22%) |
Jan 23, 2012 | 22.19 | 22.34 | 22.09 | 22.19 | 796,170 | -0.03(-0.15%) |
Jan 20, 2012 | 21.86 | 22.33 | 21.73 | 22.23 | 1,893,566 | +0.36(+1.66%) |
Jan 19, 2012 | 21.85 | 22.10 | 21.73 | 21.86 | 1,674,429 | +0.10(+0.47%) |
Jan 18, 2012 | 21.39 | 21.76 | 21.28 | 21.76 | 1,407,072 | +0.38(+1.76%) |
Jan 17, 2012 | 21.63 | 21.71 | 21.36 | 21.39 | 1,046,922 | +0.05(+0.22%) |
Jan 13, 2012 | 21.28 | 21.38 | 21.11 | 21.34 | 1,135,506 | -0.15(-0.70%) |
Jan 12, 2012 | 21.49 | 21.52 | 21.22 | 21.49 | 1,164,557 | +0.02(+0.10%) |
Jan 11, 2012 | 21.31 | 21.47 | 21.17 | 21.47 | 1,225,049 | +0.08(+0.38%) |
Jan 10, 2012 | 21.36 | 21.43 | 21.26 | 21.39 | 1,267,682 | +0.25(+1.20%) |
Jan 09, 2012 | 20.94 | 21.19 | 20.91 | 21.13 | 1,181,668 | +0.19(+0.91%) |
Jan 06, 2012 | 21.13 | 21.20 | 20.92 | 20.94 | 1,567,432 | -0.14(-0.68%) |
Jan 05, 2012 | 20.74 | 21.10 | 20.52 | 21.08 | 1,520,184 | +0.29(+1.41%) |
Jan 04, 2012 | 20.88 | 20.88 | 20.72 | 20.79 | 1,476,181 | -0.01(-0.03%) |
Dec 30, 2011 | 20.91 | 20.98 | 20.79 | 20.80 | 900,388 | -0.18(-0.85%) |
Dec 29, 2011 | 20.82 | 21.02 | 20.82 | 20.98 | 749,698 | +0.22(+1.05%) |
Dec 28, 2011 | 20.91 | 20.93 | 20.71 | 20.76 | 1,169,171 | -0.12(-0.59%) |
Dec 27, 2011 | 20.80 | 21.00 | 20.78 | 20.88 | 781,047 | +0.01(+0.07%) |
Dec 23, 2011 | 20.83 | 20.89 | 20.72 | 20.87 | 1,151,730 | +0.30(+1.46%) |
Dec 21, 2011 | 20.49 | 20.60 | 20.34 | 20.57 | 1,297,377 | +0.10(+0.50%) |
Dec 20, 2011 | 20.17 | 20.52 | 20.17 | 20.46 | 1,758,046 | +0.58(+2.92%) |
Dec 19, 2011 | 20.21 | 20.29 | 19.83 | 19.88 | 1,784,186 | -0.31(-1.55%) |
Dec 16, 2011 | 20.21 | 20.32 | 20.10 | 20.20 | 3,565,422 | +0.07(+0.37%) |
Dec 15, 2011 | 20.13 | 20.18 | 19.97 | 20.12 | 1,738,756 | +0.20(+0.98%) |
Dec 14, 2011 | 19.73 | 20.16 | 19.70 | 19.93 | 1,974,075 | +0.10(+0.51%) |
Dec 13, 2011 | 19.96 | 20.20 | 19.67 | 19.83 | 2,328,689 | -0.04(-0.20%) |
Dec 12, 2011 | 19.69 | 19.88 | 19.66 | 19.87 | 6,485,705 | -0.12(-0.61%) |
Dec 09, 2011 | 19.78 | 20.03 | 19.71 | 19.99 | 5,845,711 | +0.34(+1.75%) |
Dec 08, 2011 | 19.95 | 20.01 | 19.61 | 19.64 | 6,173,681 | -0.40(-2.02%) |
Dec 07, 2011 | 20.30 | 20.30 | 19.89 | 20.05 | 5,236,424 | +0.08(+0.41%) |
Dec 06, 2011 | 19.74 | 20.11 | 19.64 | 19.97 | 1,724,047 | +0.21(+1.06%) |
Dec 05, 2011 | 19.85 | 19.91 | 19.58 | 19.76 | 1,801,379 | +0.28(+1.42%) |
Dec 02, 2011 | 19.74 | 19.77 | 19.43 | 19.48 | 1,788,170 | -0.05(-0.28%) |