Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.13 | 28.23 | 28.00 | 28.12 | 209,056 | +0.00(+0.00%) |
Nov 29, 2012 | 28.19 | 28.32 | 28.03 | 28.12 | 511,817 | +0.06(+0.20%) |
Nov 28, 2012 | 27.55 | 28.07 | 27.45 | 28.06 | 318,519 | +0.30(+1.07%) |
Nov 27, 2012 | 27.93 | 28.03 | 27.74 | 27.76 | 245,125 | -0.25(-0.89%) |
Nov 26, 2012 | 28.02 | 28.04 | 27.83 | 28.01 | 105,100 | -0.25(-0.88%) |
Nov 23, 2012 | 28.01 | 28.26 | 27.98 | 28.26 | 98,414 | +0.37(+1.34%) |
Nov 21, 2012 | 27.80 | 27.91 | 27.72 | 27.89 | 128,816 | +0.14(+0.50%) |
Nov 20, 2012 | 27.77 | 27.87 | 27.56 | 27.75 | 131,404 | -0.10(-0.35%) |
Nov 19, 2012 | 27.58 | 27.87 | 27.58 | 27.85 | 145,369 | +0.62(+2.26%) |
Nov 16, 2012 | 27.16 | 27.27 | 26.80 | 27.23 | 267,881 | +0.10(+0.36%) |
Nov 15, 2012 | 27.08 | 27.36 | 26.94 | 27.13 | 302,957 | +0.03(+0.10%) |
Nov 14, 2012 | 27.48 | 27.55 | 27.05 | 27.11 | 160,156 | -0.30(-1.09%) |
Nov 13, 2012 | 27.31 | 27.79 | 27.31 | 27.40 | 237,915 | -0.18(-0.65%) |
Nov 12, 2012 | 27.64 | 27.67 | 27.49 | 27.58 | 233,079 | +0.03(+0.10%) |
Nov 09, 2012 | 27.43 | 27.86 | 27.39 | 27.56 | 196,100 | +0.01(+0.03%) |
Nov 08, 2012 | 28.04 | 28.15 | 27.55 | 27.55 | 131,167 | -0.48(-1.70%) |
Nov 07, 2012 | 28.43 | 28.45 | 27.85 | 28.03 | 406,303 | -0.80(-2.78%) |
Nov 06, 2012 | 28.55 | 28.93 | 28.39 | 28.83 | 192,199 | +0.44(+1.53%) |
Nov 05, 2012 | 28.10 | 28.45 | 28.10 | 28.39 | 231,483 | +0.21(+0.74%) |
Nov 02, 2012 | 28.75 | 28.79 | 28.10 | 28.19 | 680,112 | -0.46(-1.62%) |
Nov 01, 2012 | 28.39 | 28.68 | 28.34 | 28.65 | 1,173,240 | +0.19(+0.66%) |
Oct 31, 2012 | 28.48 | 28.60 | 28.08 | 28.46 | 10,730,254 | -0.03(-0.12%) |
Oct 26, 2012 | 28.44 | 28.50 | 28.50 | 28.50 | 279,172 | +0.03(+0.10%) |
Oct 25, 2012 | 28.48 | 28.52 | 28.16 | 28.47 | 231,556 | +0.24(+0.86%) |
Oct 24, 2012 | 28.57 | 28.61 | 28.18 | 28.23 | 207,921 | -0.21(-0.73%) |
Oct 23, 2012 | 28.63 | 28.64 | 28.23 | 28.44 | 183,367 | -0.85(-2.91%) |
Oct 19, 2012 | 29.71 | 29.74 | 29.17 | 29.29 | 165,068 | -0.44(-1.49%) |
Oct 18, 2012 | 29.54 | 29.78 | 29.54 | 29.73 | 329,540 | +0.03(+0.12%) |
Oct 17, 2012 | 29.38 | 29.71 | 29.38 | 29.69 | 405,683 | +0.35(+1.20%) |
Oct 16, 2012 | 29.04 | 29.38 | 29.04 | 29.34 | 312,719 | +0.44(+1.51%) |
Oct 15, 2012 | 28.73 | 28.94 | 28.51 | 28.91 | 677,884 | +0.13(+0.46%) |
Oct 12, 2012 | 28.91 | 28.95 | 28.59 | 28.77 | 202,685 | -0.14(-0.48%) |
Oct 11, 2012 | 28.97 | 29.14 | 28.91 | 28.91 | 185,883 | +0.21(+0.75%) |
Oct 10, 2012 | 29.09 | 29.10 | 28.65 | 28.70 | 260,507 | -0.53(-1.80%) |
Oct 09, 2012 | 29.22 | 29.48 | 29.20 | 29.22 | 181,185 | +0.01(+0.05%) |
Oct 08, 2012 | 29.03 | 29.24 | 28.98 | 29.21 | 162,334 | +0.06(+0.19%) |
Oct 05, 2012 | 29.38 | 29.42 | 29.07 | 29.15 | 160,542 | -0.07(-0.24%) |
Oct 04, 2012 | 29.05 | 29.28 | 29.04 | 29.22 | 138,258 | +0.28(+0.98%) |
Oct 03, 2012 | 29.27 | 29.27 | 28.81 | 28.94 | 156,605 | -0.36(-1.23%) |
Oct 02, 2012 | 29.43 | 29.45 | 29.15 | 29.30 | 362,994 | -0.01(-0.05%) |
Oct 01, 2012 | 29.34 | 29.56 | 29.26 | 29.31 | 664,707 | +0.14(+0.47%) |
Sep 28, 2012 | 29.19 | 29.24 | 29.00 | 29.18 | 193,211 | -0.14(-0.47%) |
Sep 27, 2012 | 29.13 | 29.38 | 29.03 | 29.31 | 145,979 | +0.40(+1.39%) |
Sep 26, 2012 | 29.10 | 29.13 | 28.86 | 28.91 | 173,096 | -0.30(-1.02%) |
Sep 25, 2012 | 29.61 | 29.67 | 29.19 | 29.21 | 145,077 | -0.30(-1.01%) |
Sep 24, 2012 | 29.44 | 29.61 | 29.42 | 29.51 | 140,185 | -0.15(-0.51%) |
Sep 21, 2012 | 29.81 | 29.85 | 29.62 | 29.66 | 197,795 | +0.06(+0.21%) |
Sep 20, 2012 | 29.27 | 29.63 | 29.17 | 29.60 | 243,641 | +0.12(+0.40%) |
Sep 19, 2012 | 29.74 | 29.74 | 29.48 | 29.48 | 158,265 | -0.26(-0.88%) |
Sep 18, 2012 | 29.87 | 29.91 | 29.57 | 29.74 | 197,426 | -0.25(-0.85%) |
Sep 17, 2012 | 30.16 | 30.33 | 29.92 | 30.00 | 275,587 | -0.25(-0.84%) |
Sep 14, 2012 | 30.00 | 30.49 | 29.99 | 30.25 | 306,302 | +0.45(+1.50%) |
Sep 13, 2012 | 29.32 | 29.96 | 29.16 | 29.81 | 437,474 | +0.52(+1.79%) |
Sep 12, 2012 | 29.25 | 29.36 | 29.19 | 29.28 | 201,080 | +0.14(+0.47%) |
Sep 11, 2012 | 28.98 | 29.21 | 28.97 | 29.14 | 150,009 | +0.28(+0.95%) |
Sep 10, 2012 | 28.97 | 29.12 | 28.85 | 28.87 | 151,050 | -0.16(-0.55%) |
Sep 07, 2012 | 28.63 | 29.03 | 28.61 | 29.03 | 141,231 | +0.48(+1.67%) |
Sep 06, 2012 | 28.17 | 28.74 | 28.17 | 28.55 | 431,567 | +0.59(+2.09%) |
Sep 05, 2012 | 28.06 | 28.15 | 27.93 | 27.97 | 334,230 | -0.10(-0.34%) |
Sep 04, 2012 | 28.23 | 28.26 | 27.87 | 28.06 | 495,784 | -0.19(-0.68%) |
Aug 31, 2012 | 28.20 | 28.39 | 28.06 | 28.26 | 226,308 | +0.25(+0.91%) |
Aug 30, 2012 | 28.15 | 28.15 | 27.92 | 28.00 | 105,215 | -0.30(-1.05%) |
Aug 29, 2012 | 28.48 | 28.50 | 28.27 | 28.30 | 126,382 | -0.14(-0.48%) |
Aug 27, 2012 | 28.47 | 28.62 | 28.36 | 28.43 | 141,572 | -0.03(-0.10%) |
Aug 24, 2012 | 28.19 | 28.52 | 28.08 | 28.46 | 115,369 | +0.19(+0.66%) |
Aug 23, 2012 | 28.54 | 28.56 | 28.23 | 28.28 | 136,553 | -0.30(-1.04%) |
Aug 22, 2012 | 28.45 | 28.61 | 28.31 | 28.57 | 210,393 | +0.07(+0.24%) |
Aug 21, 2012 | 28.67 | 28.85 | 28.44 | 28.50 | 225,849 | -0.10(-0.34%) |
Aug 20, 2012 | 28.65 | 28.69 | 28.52 | 28.60 | 152,524 | -0.10(-0.36%) |
Aug 17, 2012 | 28.79 | 28.79 | 28.62 | 28.70 | 154,491 | -0.03(-0.11%) |
Aug 16, 2012 | 28.49 | 28.79 | 28.48 | 28.74 | 159,365 | +0.29(+1.04%) |
Aug 15, 2012 | 28.49 | 28.54 | 28.37 | 28.44 | 257,201 | -0.05(-0.16%) |
Aug 14, 2012 | 28.61 | 28.66 | 28.41 | 28.49 | 134,610 | -0.02(-0.06%) |
Aug 13, 2012 | 28.61 | 28.65 | 28.37 | 28.50 | 365,516 | -0.14(-0.51%) |
Aug 10, 2012 | 28.37 | 28.67 | 28.23 | 28.65 | 123,105 | +0.09(+0.31%) |
Aug 09, 2012 | 28.37 | 28.69 | 28.32 | 28.56 | 143,658 | +0.14(+0.51%) |
Aug 08, 2012 | 28.22 | 28.50 | 28.21 | 28.41 | 270,912 | +0.06(+0.22%) |
Aug 07, 2012 | 28.12 | 28.48 | 28.12 | 28.35 | 328,684 | +0.40(+1.43%) |
Aug 06, 2012 | 27.96 | 28.11 | 27.95 | 27.95 | 174,414 | +0.05(+0.17%) |
Aug 03, 2012 | 27.71 | 28.04 | 27.71 | 27.90 | 198,680 | +0.66(+2.43%) |
Aug 02, 2012 | 27.30 | 27.55 | 27.02 | 27.24 | 398,415 | -0.47(-1.69%) |
Aug 01, 2012 | 27.69 | 27.84 | 27.43 | 27.71 | 298,102 | +0.15(+0.55%) |
Jul 31, 2012 | 27.84 | 27.95 | 27.56 | 27.56 | 211,692 | -0.35(-1.26%) |
Jul 30, 2012 | 27.80 | 28.00 | 27.72 | 27.91 | 2,614,729 | +0.07(+0.25%) |
Jul 27, 2012 | 27.49 | 27.93 | 27.31 | 27.84 | 147,008 | +0.50(+1.84%) |
Jul 26, 2012 | 27.04 | 27.43 | 27.00 | 27.34 | 151,967 | +0.67(+2.51%) |
Jul 25, 2012 | 26.73 | 26.83 | 26.45 | 26.67 | 850,463 | +0.02(+0.08%) |
Jul 24, 2012 | 27.04 | 27.08 | 26.31 | 26.65 | 538,399 | -0.39(-1.43%) |
Jul 23, 2012 | 26.77 | 27.10 | 26.63 | 27.04 | 664,612 | -0.31(-1.13%) |
Jul 20, 2012 | 27.22 | 27.36 | 27.12 | 27.35 | 748,039 | +0.02(+0.08%) |
Jul 19, 2012 | 27.34 | 27.39 | 27.17 | 27.33 | 163,165 | +0.10(+0.35%) |
Jul 18, 2012 | 26.89 | 27.26 | 26.87 | 27.23 | 199,512 | +0.24(+0.87%) |
Jul 17, 2012 | 26.78 | 27.01 | 26.41 | 26.99 | 185,719 | +0.34(+1.27%) |
Jul 16, 2012 | 26.48 | 26.76 | 26.34 | 26.66 | 225,230 | +0.08(+0.29%) |
Jul 13, 2012 | 26.22 | 26.59 | 26.20 | 26.58 | 112,331 | +0.46(+1.77%) |
Jul 12, 2012 | 25.90 | 26.25 | 25.82 | 26.12 | 178,859 | -0.10(-0.39%) |
Jul 11, 2012 | 25.94 | 26.33 | 25.94 | 26.22 | 400,739 | +0.35(+1.36%) |
Jul 10, 2012 | 26.47 | 26.48 | 25.74 | 25.87 | 410,070 | -0.40(-1.52%) |
Jul 09, 2012 | 26.34 | 26.43 | 26.07 | 26.27 | 5,682,321 | -0.10(-0.37%) |
Jul 06, 2012 | 26.30 | 26.47 | 26.18 | 26.37 | 103,109 | -0.32(-1.19%) |
Jul 05, 2012 | 26.88 | 26.91 | 26.62 | 26.68 | 122,552 | -0.38(-1.40%) |
Jul 03, 2012 | 26.62 | 27.06 | 26.62 | 27.06 | 99,034 | +0.64(+2.43%) |
Jul 02, 2012 | 26.37 | 26.53 | 26.18 | 26.42 | 333,807 | +0.01(+0.03%) |
Jun 29, 2012 | 26.27 | 26.45 | 26.08 | 26.42 | 203,714 | +0.79(+3.06%) |
Jun 28, 2012 | 25.29 | 25.66 | 25.20 | 25.63 | 101,746 | +0.17(+0.68%) |
Jun 27, 2012 | 25.11 | 25.54 | 25.11 | 25.46 | 125,688 | +0.48(+1.93%) |
Jun 26, 2012 | 24.74 | 25.08 | 24.59 | 24.98 | 118,969 | +0.28(+1.12%) |
Jun 25, 2012 | 24.89 | 24.89 | 24.49 | 24.70 | 223,436 | -0.54(-2.16%) |
Jun 22, 2012 | 25.24 | 25.33 | 24.98 | 25.24 | 125,684 | +0.17(+0.66%) |
Jun 21, 2012 | 26.15 | 26.19 | 25.05 | 25.08 | 166,065 | -1.10(-4.19%) |
Jun 20, 2012 | 26.24 | 26.45 | 25.94 | 26.17 | 219,026 | -0.10(-0.37%) |
Jun 19, 2012 | 26.09 | 26.39 | 26.01 | 26.27 | 219,613 | +0.37(+1.44%) |
Jun 18, 2012 | 25.88 | 25.97 | 25.73 | 25.90 | 193,672 | -0.23(-0.87%) |
Jun 15, 2012 | 25.80 | 26.14 | 25.71 | 26.12 | 159,134 | +0.48(+1.86%) |
Jun 14, 2012 | 25.29 | 25.74 | 25.22 | 25.65 | 353,569 | +0.41(+1.61%) |
Jun 13, 2012 | 25.42 | 25.67 | 25.14 | 25.24 | 491,028 | -0.32(-1.26%) |
Jun 12, 2012 | 25.36 | 25.61 | 25.22 | 25.56 | 412,956 | +0.38(+1.50%) |
Jun 11, 2012 | 25.79 | 25.91 | 25.18 | 25.18 | 278,203 | -0.36(-1.42%) |
Jun 08, 2012 | 25.36 | 25.57 | 25.14 | 25.55 | 150,341 | +0.02(+0.08%) |
Jun 07, 2012 | 25.84 | 26.03 | 25.46 | 25.53 | 258,699 | +0.03(+0.13%) |
Jun 06, 2012 | 24.98 | 25.49 | 24.98 | 25.49 | 273,390 | +0.79(+3.19%) |
Jun 05, 2012 | 24.46 | 24.85 | 24.44 | 24.70 | 228,427 | +0.19(+0.78%) |
Jun 04, 2012 | 24.61 | 24.68 | 24.17 | 24.51 | 266,990 | -0.04(-0.17%) |
Jun 01, 2012 | 24.60 | 24.78 | 24.51 | 24.55 | 987,385 | -0.58(-2.29%) |
May 31, 2012 | 25.32 | 25.39 | 24.72 | 25.13 | 1,063,155 | -0.23(-0.89%) |
May 30, 2012 | 25.80 | 25.82 | 25.25 | 25.36 | 1,076,405 | -0.78(-2.99%) |
May 29, 2012 | 26.06 | 26.33 | 25.90 | 26.14 | 225,497 | +0.37(+1.44%) |
May 25, 2012 | 25.82 | 25.97 | 25.70 | 25.77 | 219,554 | -0.08(-0.29%) |
May 24, 2012 | 25.97 | 25.99 | 25.56 | 25.84 | 1,360,361 | -0.05(-0.21%) |
May 23, 2012 | 25.57 | 25.91 | 25.23 | 25.90 | 340,070 | +0.10(+0.37%) |
May 22, 2012 | 25.95 | 26.25 | 25.63 | 25.80 | 181,897 | -0.08(-0.32%) |
May 21, 2012 | 25.38 | 25.90 | 25.36 | 25.88 | 284,965 | +0.58(+2.30%) |
May 18, 2012 | 25.62 | 25.79 | 25.21 | 25.30 | 458,074 | -0.19(-0.73%) |
May 17, 2012 | 25.67 | 25.89 | 25.49 | 25.49 | 542,111 | -0.16(-0.64%) |
May 16, 2012 | 25.84 | 26.19 | 25.65 | 25.65 | 582,858 | -0.10(-0.37%) |
May 15, 2012 | 26.16 | 26.27 | 25.67 | 25.75 | 201,006 | -0.40(-1.52%) |
May 14, 2012 | 26.25 | 26.30 | 26.09 | 26.14 | 178,579 | -0.44(-1.65%) |
May 11, 2012 | 26.58 | 26.96 | 26.55 | 26.58 | 163,379 | -0.16(-0.59%) |
May 10, 2012 | 26.91 | 27.04 | 26.71 | 26.74 | 198,043 | +0.13(+0.49%) |
May 09, 2012 | 26.42 | 26.82 | 26.30 | 26.61 | 364,484 | -0.20(-0.74%) |
May 08, 2012 | 26.69 | 26.86 | 26.27 | 26.81 | 744,346 | -0.11(-0.41%) |
May 07, 2012 | 26.84 | 27.08 | 26.66 | 26.92 | 1,658,418 | -0.08(-0.28%) |
May 04, 2012 | 27.38 | 27.38 | 26.88 | 26.99 | 120,857 | -0.62(-2.26%) |
May 03, 2012 | 28.04 | 28.06 | 27.54 | 27.62 | 321,621 | -0.44(-1.56%) |
May 02, 2012 | 28.25 | 28.25 | 28.00 | 28.06 | 439,642 | -0.45(-1.59%) |
May 01, 2012 | 28.24 | 28.71 | 28.11 | 28.51 | 202,378 | +0.37(+1.32%) |
Apr 30, 2012 | 27.98 | 28.16 | 27.90 | 28.14 | 69,659 | +0.11(+0.39%) |
Apr 27, 2012 | 28.13 | 28.17 | 27.92 | 28.03 | 71,038 | +0.00(+0.00%) |
Apr 26, 2012 | 27.58 | 28.05 | 27.58 | 28.03 | 154,712 | +0.23(+0.84%) |
Apr 25, 2012 | 27.67 | 27.80 | 27.52 | 27.80 | 147,147 | +0.29(+1.05%) |
Apr 24, 2012 | 27.38 | 27.56 | 27.29 | 27.51 | 222,780 | +0.19(+0.70%) |
Apr 23, 2012 | 26.91 | 27.36 | 26.84 | 27.32 | 173,127 | -0.02(-0.08%) |
Apr 20, 2012 | 27.59 | 27.75 | 27.34 | 27.34 | 97,946 | -0.03(-0.13%) |
Apr 19, 2012 | 27.44 | 27.62 | 27.28 | 27.37 | 199,762 | -0.07(-0.25%) |
Apr 18, 2012 | 27.38 | 27.53 | 27.36 | 27.44 | 154,996 | -0.08(-0.27%) |
Apr 17, 2012 | 27.26 | 27.60 | 27.26 | 27.52 | 135,044 | +0.49(+1.83%) |
Apr 16, 2012 | 27.28 | 27.39 | 26.91 | 27.02 | 197,176 | -0.16(-0.61%) |
Apr 13, 2012 | 27.50 | 27.54 | 27.15 | 27.19 | 278,895 | -0.43(-1.54%) |
Apr 12, 2012 | 27.06 | 27.65 | 27.06 | 27.61 | 359,246 | +0.58(+2.16%) |
Apr 11, 2012 | 27.35 | 27.38 | 26.99 | 27.03 | 131,621 | -0.01(-0.05%) |
Apr 10, 2012 | 27.55 | 27.58 | 26.98 | 27.04 | 297,874 | -0.55(-1.99%) |
Apr 09, 2012 | 27.52 | 27.78 | 27.48 | 27.59 | 319,284 | -0.36(-1.30%) |
Apr 05, 2012 | 27.98 | 28.30 | 27.90 | 27.95 | 325,478 | -0.14(-0.51%) |
Apr 04, 2012 | 28.19 | 28.26 | 27.96 | 28.10 | 261,622 | -0.39(-1.37%) |
Apr 03, 2012 | 28.69 | 28.72 | 28.21 | 28.49 | 270,323 | -0.25(-0.88%) |
Apr 02, 2012 | 28.43 | 28.95 | 28.37 | 28.74 | 1,145,127 | +0.27(+0.96%) |
Mar 30, 2012 | 28.41 | 28.53 | 28.21 | 28.47 | 139,545 | +0.21(+0.75%) |
Mar 29, 2012 | 28.08 | 28.29 | 27.86 | 28.26 | 260,911 | -0.01(-0.05%) |
Mar 28, 2012 | 28.51 | 28.57 | 28.04 | 28.27 | 190,952 | -0.36(-1.25%) |
Mar 27, 2012 | 28.96 | 28.99 | 28.62 | 28.63 | 652,103 | -0.33(-1.14%) |
Mar 26, 2012 | 28.91 | 28.98 | 28.80 | 28.96 | 195,730 | +0.24(+0.83%) |
Mar 23, 2012 | 28.40 | 28.78 | 28.30 | 28.72 | 880,121 | +0.33(+1.16%) |
Mar 22, 2012 | 28.72 | 28.72 | 28.26 | 28.39 | 280,718 | -0.62(-2.13%) |
Mar 21, 2012 | 29.28 | 29.28 | 28.93 | 29.00 | 105,032 | -0.29(-0.98%) |
Mar 20, 2012 | 29.50 | 29.50 | 29.26 | 29.29 | 174,398 | -0.46(-1.54%) |
Mar 19, 2012 | 29.58 | 29.85 | 29.52 | 29.75 | 101,804 | +0.14(+0.48%) |
Mar 16, 2012 | 29.33 | 29.69 | 29.31 | 29.61 | 125,660 | +0.38(+1.31%) |
Mar 15, 2012 | 29.20 | 29.29 | 29.01 | 29.22 | 193,290 | +0.06(+0.21%) |
Mar 14, 2012 | 29.46 | 29.52 | 29.10 | 29.16 | 95,317 | -0.31(-1.04%) |
Mar 13, 2012 | 29.20 | 29.48 | 28.98 | 29.47 | 113,212 | +0.40(+1.36%) |
Mar 12, 2012 | 29.22 | 29.22 | 28.95 | 29.07 | 129,433 | -0.14(-0.47%) |
Mar 09, 2012 | 29.32 | 29.46 | 29.16 | 29.21 | 196,871 | -0.03(-0.09%) |
Mar 08, 2012 | 29.15 | 29.35 | 29.07 | 29.24 | 160,846 | +0.17(+0.59%) |
Mar 07, 2012 | 28.94 | 29.14 | 28.78 | 29.07 | 97,900 | +0.23(+0.78%) |
Mar 06, 2012 | 28.90 | 28.91 | 28.64 | 28.84 | 299,567 | -0.50(-1.70%) |
Mar 05, 2012 | 29.37 | 29.37 | 29.05 | 29.34 | 187,039 | -0.14(-0.49%) |
Mar 02, 2012 | 29.65 | 29.76 | 29.34 | 29.48 | 200,314 | -0.28(-0.94%) |
Mar 01, 2012 | 29.56 | 29.82 | 29.56 | 29.76 | 179,717 | +0.28(+0.95%) |
Feb 29, 2012 | 29.90 | 29.95 | 29.38 | 29.48 | 260,125 | -0.33(-1.10%) |
Feb 28, 2012 | 29.87 | 30.00 | 29.65 | 29.81 | 220,004 | -0.08(-0.27%) |
Feb 27, 2012 | 29.80 | 30.02 | 29.65 | 29.89 | 1,246,408 | -0.07(-0.23%) |
Feb 24, 2012 | 29.90 | 30.05 | 29.88 | 29.96 | 162,957 | +0.13(+0.44%) |
Feb 23, 2012 | 29.72 | 29.86 | 29.49 | 29.83 | 956,946 | +0.18(+0.61%) |
Feb 22, 2012 | 29.63 | 29.83 | 29.58 | 29.65 | 177,393 | +0.08(+0.26%) |
Feb 21, 2012 | 29.60 | 29.72 | 29.50 | 29.57 | 244,033 | +0.15(+0.51%) |
Feb 17, 2012 | 29.54 | 29.54 | 29.24 | 29.42 | 252,696 | +0.12(+0.40%) |
Feb 16, 2012 | 28.91 | 29.34 | 28.80 | 29.31 | 131,649 | +0.42(+1.47%) |
Feb 15, 2012 | 29.04 | 29.10 | 28.82 | 28.88 | 280,928 | -0.05(-0.19%) |
Feb 14, 2012 | 28.80 | 28.97 | 28.71 | 28.94 | 238,204 | +0.08(+0.28%) |
Feb 13, 2012 | 28.87 | 28.94 | 28.64 | 28.85 | 131,813 | +0.25(+0.88%) |
Feb 10, 2012 | 28.61 | 28.67 | 28.50 | 28.60 | 154,183 | -0.31(-1.09%) |
Feb 09, 2012 | 29.01 | 29.03 | 28.71 | 28.92 | 92,671 | -0.01(-0.02%) |
Feb 08, 2012 | 29.05 | 29.12 | 28.74 | 28.92 | 177,700 | -0.06(-0.21%) |
Feb 07, 2012 | 28.74 | 29.05 | 28.50 | 28.98 | 105,094 | +0.16(+0.55%) |
Feb 06, 2012 | 28.36 | 28.83 | 28.30 | 28.83 | 120,874 | +0.31(+1.10%) |
Feb 03, 2012 | 28.33 | 28.53 | 28.20 | 28.51 | 213,023 | +0.52(+1.85%) |
Feb 02, 2012 | 27.90 | 28.10 | 27.77 | 27.99 | 274,762 | +0.12(+0.44%) |
Feb 01, 2012 | 27.91 | 28.06 | 27.76 | 27.87 | 469,080 | +0.15(+0.54%) |
Jan 31, 2012 | 28.10 | 28.14 | 27.62 | 27.72 | 232,206 | -0.22(-0.78%) |
Jan 30, 2012 | 27.77 | 27.94 | 27.56 | 27.94 | 282,461 | -0.13(-0.46%) |
Jan 27, 2012 | 28.00 | 28.18 | 27.99 | 28.07 | 207,820 | -0.06(-0.22%) |
Jan 26, 2012 | 28.70 | 28.73 | 28.05 | 28.13 | 260,173 | -0.45(-1.58%) |
Jan 25, 2012 | 28.16 | 28.62 | 27.84 | 28.58 | 200,507 | +0.37(+1.31%) |
Jan 24, 2012 | 28.02 | 28.24 | 27.95 | 28.21 | 111,294 | -0.08(-0.27%) |
Jan 23, 2012 | 28.14 | 28.36 | 28.12 | 28.29 | 383,144 | +0.21(+0.75%) |
Jan 20, 2012 | 28.11 | 28.19 | 27.88 | 28.08 | 106,821 | -0.04(-0.15%) |
Jan 19, 2012 | 28.11 | 28.21 | 27.98 | 28.12 | 157,813 | +0.13(+0.46%) |
Jan 18, 2012 | 27.42 | 27.99 | 27.39 | 27.99 | 161,052 | +0.46(+1.66%) |
Jan 17, 2012 | 27.65 | 27.75 | 27.45 | 27.53 | 180,290 | +0.19(+0.70%) |
Jan 13, 2012 | 27.27 | 27.34 | 27.06 | 27.34 | 163,553 | -0.10(-0.37%) |
Jan 12, 2012 | 27.56 | 27.67 | 27.36 | 27.44 | 333,744 | -0.27(-0.99%) |
Jan 11, 2012 | 27.94 | 27.95 | 27.62 | 27.71 | 129,961 | -0.37(-1.31%) |
Jan 10, 2012 | 28.19 | 28.28 | 28.01 | 28.08 | 573,055 | +0.24(+0.86%) |
Jan 09, 2012 | 27.71 | 27.88 | 27.70 | 27.84 | 324,856 | +0.14(+0.52%) |
Jan 06, 2012 | 27.88 | 27.93 | 27.67 | 27.70 | 171,279 | -0.13(-0.47%) |
Jan 05, 2012 | 27.84 | 27.89 | 27.55 | 27.83 | 351,257 | -0.16(-0.56%) |
Jan 04, 2012 | 27.80 | 28.04 | 27.69 | 27.99 | 171,364 | +0.77(+2.84%) |
Dec 30, 2011 | 27.21 | 27.33 | 27.20 | 27.21 | 249,975 | -0.01(-0.05%) |
Dec 29, 2011 | 26.95 | 27.27 | 26.95 | 27.23 | 145,750 | +0.29(+1.07%) |
Dec 28, 2011 | 27.47 | 27.52 | 26.91 | 26.94 | 171,698 | -0.52(-1.89%) |
Dec 27, 2011 | 27.39 | 27.57 | 27.36 | 27.46 | 135,491 | +0.05(+0.17%) |
Dec 23, 2011 | 27.32 | 27.41 | 27.20 | 27.41 | 90,821 | +0.53(+1.97%) |
Dec 21, 2011 | 26.59 | 26.95 | 26.45 | 26.88 | 208,593 | +0.29(+1.10%) |
Dec 20, 2011 | 26.05 | 26.64 | 26.05 | 26.59 | 198,950 | +1.01(+3.97%) |
Dec 19, 2011 | 26.03 | 26.07 | 25.51 | 25.58 | 587,413 | -0.44(-1.68%) |
Dec 16, 2011 | 25.96 | 26.11 | 25.77 | 26.01 | 151,558 | +0.27(+1.06%) |
Dec 15, 2011 | 26.07 | 26.15 | 25.66 | 25.74 | 210,950 | -0.08(-0.32%) |
Dec 14, 2011 | 26.23 | 26.35 | 25.68 | 25.82 | 227,364 | -0.74(-2.79%) |
Dec 13, 2011 | 26.94 | 27.30 | 26.40 | 26.56 | 111,397 | -0.22(-0.84%) |
Dec 12, 2011 | 27.17 | 27.17 | 26.43 | 26.79 | 126,551 | -0.65(-2.36%) |
Dec 09, 2011 | 26.98 | 27.52 | 26.95 | 27.43 | 186,045 | +0.61(+2.28%) |
Dec 08, 2011 | 27.34 | 27.50 | 26.75 | 26.82 | 252,668 | -0.71(-2.57%) |
Dec 07, 2011 | 27.68 | 27.75 | 27.35 | 27.53 | 276,331 | -0.23(-0.83%) |
Dec 06, 2011 | 27.69 | 27.97 | 27.54 | 27.76 | 166,357 | +0.03(+0.10%) |
Dec 05, 2011 | 27.82 | 28.04 | 27.52 | 27.73 | 171,844 | +0.36(+1.32%) |
Dec 02, 2011 | 27.69 | 27.77 | 27.35 | 27.37 | 307,895 | -0.02(-0.07%) |