Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.56 | 35.03 | 34.44 | 34.64 | 87,906 | +0.18(+0.53%) |
Aug 30, 2012 | 34.60 | 34.67 | 34.32 | 34.45 | 57,568 | -0.23(-0.67%) |
Aug 29, 2012 | 34.36 | 34.98 | 34.36 | 34.69 | 98,670 | +0.21(+0.60%) |
Aug 27, 2012 | 34.47 | 34.53 | 34.26 | 34.48 | 103,676 | +0.05(+0.14%) |
Aug 24, 2012 | 34.47 | 34.57 | 34.35 | 34.43 | 64,031 | -0.01(-0.03%) |
Aug 23, 2012 | 34.34 | 34.68 | 34.17 | 34.44 | 86,547 | -0.01(-0.03%) |
Aug 22, 2012 | 34.56 | 34.59 | 34.20 | 34.45 | 116,052 | -0.08(-0.22%) |
Aug 21, 2012 | 34.64 | 34.67 | 34.16 | 34.53 | 95,032 | +0.02(+0.05%) |
Aug 20, 2012 | 34.36 | 34.58 | 33.90 | 34.51 | 121,945 | +0.04(+0.11%) |
Aug 17, 2012 | 34.55 | 34.77 | 34.05 | 34.47 | 102,436 | -0.21(-0.60%) |
Aug 16, 2012 | 34.72 | 34.88 | 34.07 | 34.68 | 83,614 | +0.00(+0.00%) |
Aug 15, 2012 | 34.75 | 34.75 | 34.03 | 34.68 | 112,971 | -0.08(-0.22%) |
Aug 14, 2012 | 35.82 | 35.83 | 34.51 | 34.75 | 168,735 | -0.76(-2.15%) |
Aug 13, 2012 | 35.55 | 35.73 | 34.95 | 35.52 | 121,087 | +0.04(+0.12%) |
Aug 10, 2012 | 34.40 | 35.69 | 34.40 | 35.47 | 402,376 | +0.97(+2.80%) |
Aug 09, 2012 | 34.44 | 34.51 | 34.24 | 34.51 | 36,749 | +0.11(+0.32%) |
Aug 08, 2012 | 34.18 | 34.44 | 34.00 | 34.40 | 30,827 | +0.19(+0.57%) |
Aug 07, 2012 | 33.93 | 34.38 | 33.74 | 34.20 | 245,342 | +0.26(+0.76%) |
Aug 06, 2012 | 33.98 | 34.20 | 33.59 | 33.94 | 36,080 | -0.07(-0.19%) |
Aug 03, 2012 | 33.91 | 34.46 | 33.84 | 34.01 | 48,583 | +0.43(+1.29%) |
Aug 02, 2012 | 33.91 | 34.02 | 33.51 | 33.58 | 107,017 | -0.34(-1.02%) |
Aug 01, 2012 | 34.16 | 34.44 | 33.81 | 33.92 | 68,440 | -0.02(-0.07%) |
Jul 31, 2012 | 34.05 | 34.48 | 33.72 | 33.94 | 70,691 | -0.12(-0.36%) |
Jul 30, 2012 | 34.23 | 34.37 | 33.56 | 34.07 | 105,100 | -0.21(-0.61%) |
Jul 27, 2012 | 34.12 | 34.39 | 33.87 | 34.28 | 57,197 | +0.36(+1.06%) |
Jul 26, 2012 | 34.33 | 34.51 | 33.82 | 33.92 | 36,821 | +0.03(+0.08%) |
Jul 25, 2012 | 34.00 | 34.20 | 33.54 | 33.89 | 66,119 | +0.12(+0.35%) |
Jul 24, 2012 | 33.80 | 33.80 | 33.32 | 33.77 | 44,583 | +0.05(+0.15%) |
Jul 23, 2012 | 33.48 | 33.94 | 33.19 | 33.72 | 55,584 | -0.22(-0.65%) |
Jul 20, 2012 | 33.93 | 34.26 | 33.80 | 33.94 | 68,404 | -0.32(-0.94%) |
Jul 19, 2012 | 33.85 | 34.63 | 33.85 | 34.26 | 97,631 | +0.43(+1.27%) |
Jul 18, 2012 | 33.89 | 34.20 | 33.78 | 33.83 | 72,064 | +0.10(+0.31%) |
Jul 17, 2012 | 33.46 | 33.91 | 33.05 | 33.73 | 76,197 | +0.27(+0.81%) |
Jul 16, 2012 | 33.30 | 33.64 | 32.97 | 33.46 | 43,358 | +0.03(+0.09%) |
Jul 13, 2012 | 33.52 | 33.87 | 33.36 | 33.43 | 99,305 | +0.11(+0.33%) |
Jul 12, 2012 | 33.25 | 33.46 | 32.85 | 33.32 | 48,704 | +0.04(+0.13%) |
Jul 11, 2012 | 32.96 | 33.51 | 32.38 | 33.27 | 165,664 | +0.28(+0.86%) |
Jul 10, 2012 | 33.27 | 33.83 | 32.94 | 32.99 | 195,654 | -0.19(-0.58%) |
Jul 09, 2012 | 33.02 | 33.36 | 32.88 | 33.19 | 91,738 | -0.05(-0.16%) |
Jul 06, 2012 | 32.35 | 33.29 | 32.35 | 33.24 | 72,700 | +0.59(+1.81%) |
Jul 05, 2012 | 32.11 | 32.83 | 32.11 | 32.65 | 80,451 | +0.43(+1.35%) |
Jul 03, 2012 | 31.61 | 32.28 | 31.44 | 32.21 | 61,388 | +0.51(+1.61%) |
Jul 02, 2012 | 31.80 | 31.82 | 31.57 | 31.70 | 360,079 | -0.07(-0.22%) |
Jun 29, 2012 | 31.66 | 31.89 | 31.26 | 31.77 | 288,072 | +0.65(+2.08%) |
Jun 28, 2012 | 30.62 | 31.13 | 30.62 | 31.13 | 308,392 | +0.23(+0.75%) |
Jun 27, 2012 | 30.19 | 31.27 | 30.19 | 30.90 | 1,220,584 | +3.66(+13.42%) |
Jun 26, 2012 | 27.40 | 27.48 | 26.90 | 27.24 | 62,632 | -0.13(-0.48%) |
Jun 25, 2012 | 27.04 | 27.45 | 26.93 | 27.37 | 48,670 | -0.02(-0.09%) |
Jun 22, 2012 | 27.23 | 27.66 | 27.23 | 27.40 | 819,255 | +0.28(+1.03%) |
Jun 21, 2012 | 27.80 | 27.80 | 27.01 | 27.12 | 188,571 | -0.36(-1.32%) |
Jun 20, 2012 | 27.48 | 27.89 | 27.42 | 27.48 | 96,488 | -0.04(-0.15%) |
Jun 19, 2012 | 27.18 | 27.59 | 26.96 | 27.52 | 92,135 | +0.40(+1.46%) |
Jun 18, 2012 | 27.38 | 27.63 | 27.09 | 27.13 | 114,935 | -0.36(-1.32%) |
Jun 15, 2012 | 27.46 | 27.58 | 27.13 | 27.49 | 180,190 | +0.04(+0.14%) |
Jun 14, 2012 | 27.00 | 27.50 | 26.99 | 27.45 | 172,909 | +0.42(+1.55%) |
Jun 13, 2012 | 27.13 | 27.63 | 26.96 | 27.03 | 92,870 | -0.25(-0.92%) |
Jun 12, 2012 | 27.33 | 27.41 | 26.93 | 27.28 | 88,347 | +0.16(+0.57%) |
Jun 11, 2012 | 28.26 | 28.26 | 27.13 | 27.13 | 105,887 | -0.89(-3.17%) |
Jun 08, 2012 | 28.03 | 28.17 | 27.94 | 28.01 | 58,692 | -0.08(-0.30%) |
Jun 07, 2012 | 28.70 | 28.70 | 28.07 | 28.10 | 80,816 | -0.26(-0.92%) |
Jun 06, 2012 | 28.31 | 28.42 | 28.03 | 28.36 | 238,369 | +0.30(+1.08%) |
Jun 05, 2012 | 27.84 | 28.29 | 27.66 | 28.06 | 107,862 | +0.19(+0.69%) |
Jun 04, 2012 | 28.29 | 28.29 | 27.60 | 27.86 | 104,022 | -0.39(-1.37%) |
Jun 01, 2012 | 27.94 | 28.36 | 27.76 | 28.25 | 103,920 | -0.20(-0.70%) |
May 31, 2012 | 28.48 | 28.59 | 28.24 | 28.45 | 97,245 | +0.03(+0.12%) |
May 30, 2012 | 28.59 | 28.64 | 28.39 | 28.42 | 140,364 | -0.50(-1.73%) |
May 29, 2012 | 28.78 | 29.13 | 28.61 | 28.92 | 146,000 | +0.22(+0.77%) |
May 25, 2012 | 28.60 | 28.69 | 28.47 | 28.69 | 74,169 | +0.00(+0.02%) |
May 24, 2012 | 28.73 | 28.73 | 28.34 | 28.69 | 148,302 | +0.06(+0.21%) |
May 23, 2012 | 28.46 | 28.86 | 27.97 | 28.63 | 208,393 | -0.09(-0.33%) |
May 22, 2012 | 28.34 | 28.78 | 28.34 | 28.72 | 176,705 | +0.32(+1.11%) |
May 21, 2012 | 27.66 | 28.41 | 27.61 | 28.41 | 253,325 | +0.84(+3.05%) |
May 18, 2012 | 26.92 | 27.81 | 26.92 | 27.57 | 171,448 | +0.60(+2.22%) |
May 17, 2012 | 27.48 | 27.72 | 26.65 | 26.97 | 183,721 | -0.64(-2.31%) |
May 16, 2012 | 27.97 | 28.30 | 27.53 | 27.60 | 87,205 | -0.34(-1.23%) |
May 15, 2012 | 27.74 | 28.64 | 27.74 | 27.95 | 136,776 | +0.16(+0.56%) |
May 14, 2012 | 27.07 | 27.90 | 27.02 | 27.79 | 113,441 | +0.40(+1.45%) |
May 11, 2012 | 27.17 | 27.72 | 27.17 | 27.40 | 92,665 | +0.01(+0.05%) |
May 10, 2012 | 27.32 | 27.87 | 27.13 | 27.38 | 221,745 | +0.11(+0.42%) |
May 09, 2012 | 27.34 | 27.51 | 27.00 | 27.27 | 207,261 | -0.22(-0.81%) |
May 08, 2012 | 27.76 | 27.80 | 27.33 | 27.49 | 150,979 | -0.48(-1.70%) |
May 07, 2012 | 27.80 | 28.24 | 27.66 | 27.97 | 298,381 | +0.01(+0.05%) |
May 04, 2012 | 28.38 | 28.38 | 27.67 | 27.95 | 132,066 | -0.59(-2.08%) |
May 03, 2012 | 29.76 | 29.76 | 28.33 | 28.55 | 193,484 | -1.18(-3.97%) |
May 02, 2012 | 29.70 | 29.87 | 29.41 | 29.73 | 150,659 | -0.05(-0.16%) |
May 01, 2012 | 29.41 | 30.02 | 29.34 | 29.77 | 138,453 | +0.50(+1.71%) |
Apr 30, 2012 | 29.37 | 29.43 | 29.08 | 29.27 | 329,559 | -0.10(-0.34%) |
Apr 27, 2012 | 29.19 | 29.55 | 27.72 | 29.37 | 118,954 | -0.06(-0.19%) |
Apr 26, 2012 | 29.62 | 29.73 | 29.37 | 29.43 | 87,215 | -0.26(-0.89%) |
Apr 25, 2012 | 29.73 | 30.10 | 29.29 | 29.69 | 151,547 | +0.27(+0.91%) |
Apr 24, 2012 | 29.33 | 29.62 | 29.13 | 29.43 | 89,403 | +0.06(+0.19%) |
Apr 23, 2012 | 29.18 | 29.43 | 28.90 | 29.37 | 112,193 | -0.27(-0.92%) |
Apr 20, 2012 | 29.57 | 30.07 | 29.38 | 29.64 | 180,857 | +0.18(+0.62%) |
Apr 19, 2012 | 30.09 | 30.14 | 29.29 | 29.46 | 124,830 | -0.72(-2.39%) |
Apr 18, 2012 | 30.26 | 30.26 | 29.94 | 30.18 | 122,757 | -0.17(-0.54%) |
Apr 17, 2012 | 30.43 | 30.65 | 30.28 | 30.35 | 92,690 | +0.16(+0.52%) |
Apr 16, 2012 | 30.38 | 30.54 | 30.16 | 30.19 | 85,428 | -0.01(-0.03%) |
Apr 13, 2012 | 30.48 | 30.56 | 30.10 | 30.20 | 105,512 | -0.40(-1.31%) |
Apr 12, 2012 | 30.60 | 30.78 | 30.41 | 30.60 | 139,972 | +0.03(+0.09%) |
Apr 11, 2012 | 30.66 | 30.72 | 30.42 | 30.57 | 97,069 | +0.20(+0.65%) |
Apr 10, 2012 | 30.70 | 31.47 | 30.28 | 30.37 | 217,537 | -0.25(-0.83%) |
Apr 09, 2012 | 30.75 | 31.04 | 30.51 | 30.63 | 130,616 | -0.51(-1.64%) |
Apr 05, 2012 | 30.80 | 32.03 | 30.80 | 31.14 | 1,024,090 | +0.34(+1.10%) |
Apr 04, 2012 | 30.75 | 31.04 | 30.48 | 30.80 | 781,451 | -0.15(-0.48%) |
Apr 03, 2012 | 31.40 | 31.40 | 30.71 | 30.95 | 518,058 | -0.24(-0.76%) |
Apr 02, 2012 | 31.20 | 31.91 | 30.86 | 31.18 | 4,131,984 | +0.11(+0.34%) |
Mar 30, 2012 | 32.20 | 32.20 | 30.99 | 31.08 | 304,923 | -0.23(-0.74%) |
Mar 29, 2012 | 32.01 | 32.20 | 30.96 | 31.31 | 482,129 | +0.33(+1.06%) |
Mar 28, 2012 | 31.04 | 31.15 | 30.78 | 30.98 | 83,997 | -0.12(-0.38%) |
Mar 27, 2012 | 30.76 | 31.11 | 30.66 | 31.10 | 198,651 | +0.29(+0.95%) |
Mar 26, 2012 | 30.66 | 30.97 | 30.63 | 30.81 | 159,114 | +0.43(+1.41%) |
Mar 23, 2012 | 30.47 | 30.53 | 30.03 | 30.38 | 95,396 | +0.01(+0.04%) |
Mar 22, 2012 | 30.19 | 30.42 | 29.97 | 30.36 | 78,674 | -0.00(-0.01%) |
Mar 21, 2012 | 30.00 | 30.49 | 29.83 | 30.37 | 106,783 | +0.48(+1.61%) |
Mar 20, 2012 | 30.23 | 30.23 | 29.77 | 29.89 | 106,084 | -0.41(-1.37%) |
Mar 19, 2012 | 30.13 | 30.63 | 30.02 | 30.30 | 122,225 | +0.18(+0.60%) |
Mar 16, 2012 | 29.81 | 30.19 | 29.65 | 30.12 | 167,433 | +0.29(+0.96%) |
Mar 15, 2012 | 29.75 | 29.89 | 29.58 | 29.84 | 103,172 | +0.20(+0.67%) |
Mar 14, 2012 | 29.62 | 30.08 | 29.55 | 29.64 | 119,282 | -0.09(-0.32%) |
Mar 13, 2012 | 29.90 | 29.92 | 29.63 | 29.73 | 115,919 | +0.12(+0.41%) |
Mar 12, 2012 | 29.39 | 29.68 | 29.39 | 29.61 | 97,304 | +0.29(+1.00%) |
Mar 09, 2012 | 29.10 | 29.71 | 29.06 | 29.32 | 178,372 | +0.29(+1.00%) |
Mar 08, 2012 | 29.01 | 29.21 | 28.78 | 29.03 | 61,806 | +0.28(+0.96%) |
Mar 07, 2012 | 28.59 | 28.75 | 28.40 | 28.75 | 50,814 | +0.41(+1.46%) |
Mar 06, 2012 | 28.65 | 28.96 | 28.18 | 28.34 | 133,899 | -0.64(-2.20%) |
Mar 05, 2012 | 28.71 | 29.00 | 28.71 | 28.97 | 82,836 | +0.08(+0.28%) |
Mar 02, 2012 | 28.97 | 29.21 | 28.26 | 28.89 | 154,701 | -0.20(-0.67%) |
Mar 01, 2012 | 28.01 | 29.23 | 27.85 | 29.09 | 276,709 | +1.27(+4.58%) |
Feb 29, 2012 | 27.33 | 28.19 | 27.33 | 27.82 | 380,253 | +0.71(+2.64%) |
Feb 28, 2012 | 27.60 | 27.65 | 26.94 | 27.10 | 49,384 | -0.47(-1.71%) |
Feb 27, 2012 | 27.35 | 27.64 | 27.14 | 27.57 | 29,077 | +0.08(+0.28%) |
Feb 24, 2012 | 27.67 | 27.73 | 27.41 | 27.50 | 23,040 | -0.11(-0.38%) |
Feb 23, 2012 | 27.56 | 27.68 | 27.16 | 27.60 | 132,057 | -0.00(-0.01%) |
Feb 22, 2012 | 26.97 | 27.99 | 26.97 | 27.60 | 307,942 | +0.59(+2.18%) |
Feb 21, 2012 | 27.35 | 27.43 | 26.88 | 27.01 | 33,853 | -0.29(-1.07%) |
Feb 17, 2012 | 27.30 | 27.53 | 26.98 | 27.31 | 56,208 | +0.18(+0.65%) |
Feb 16, 2012 | 26.61 | 27.24 | 26.61 | 27.13 | 43,612 | +0.62(+2.34%) |
Feb 15, 2012 | 26.55 | 26.84 | 26.39 | 26.51 | 45,353 | +0.01(+0.04%) |
Feb 14, 2012 | 26.49 | 27.01 | 26.09 | 26.50 | 38,840 | -0.51(-1.88%) |
Feb 13, 2012 | 26.76 | 27.01 | 26.71 | 27.01 | 40,556 | +0.55(+2.08%) |
Feb 10, 2012 | 26.88 | 27.10 | 26.42 | 26.46 | 66,691 | -0.56(-2.08%) |
Feb 09, 2012 | 27.25 | 27.32 | 26.89 | 27.02 | 19,142 | -0.37(-1.37%) |
Feb 08, 2012 | 27.41 | 27.50 | 27.09 | 27.39 | 58,313 | +0.08(+0.30%) |
Feb 07, 2012 | 27.44 | 27.57 | 27.26 | 27.31 | 81,794 | -0.01(-0.04%) |
Feb 06, 2012 | 27.19 | 27.48 | 27.07 | 27.32 | 76,595 | +0.12(+0.43%) |
Feb 03, 2012 | 27.47 | 27.47 | 27.11 | 27.21 | 97,794 | +0.24(+0.88%) |
Feb 02, 2012 | 27.24 | 27.53 | 26.84 | 26.97 | 66,363 | -0.16(-0.60%) |
Feb 01, 2012 | 27.10 | 27.33 | 26.97 | 27.13 | 77,652 | +0.21(+0.77%) |
Jan 31, 2012 | 26.85 | 27.11 | 26.60 | 26.92 | 52,991 | +0.21(+0.79%) |
Jan 30, 2012 | 26.76 | 26.85 | 26.49 | 26.71 | 59,898 | -0.13(-0.49%) |
Jan 27, 2012 | 26.62 | 27.12 | 26.62 | 26.85 | 40,477 | +0.16(+0.61%) |
Jan 26, 2012 | 26.74 | 26.94 | 26.59 | 26.68 | 44,380 | -0.01(-0.04%) |
Jan 25, 2012 | 26.66 | 26.91 | 26.51 | 26.69 | 61,519 | +0.17(+0.63%) |
Jan 24, 2012 | 26.15 | 26.65 | 25.96 | 26.53 | 75,534 | +0.45(+1.72%) |
Jan 23, 2012 | 26.00 | 26.16 | 25.95 | 26.08 | 26,482 | +0.03(+0.12%) |
Jan 20, 2012 | 25.81 | 26.07 | 25.81 | 26.05 | 43,517 | +0.29(+1.11%) |
Jan 19, 2012 | 25.97 | 25.97 | 25.53 | 25.76 | 37,526 | -0.20(-0.77%) |
Jan 18, 2012 | 25.62 | 25.98 | 25.62 | 25.96 | 30,296 | +0.32(+1.26%) |
Jan 17, 2012 | 25.76 | 25.83 | 24.62 | 25.64 | 57,585 | +0.15(+0.58%) |
Jan 13, 2012 | 25.39 | 25.55 | 25.29 | 25.49 | 37,034 | -0.22(-0.85%) |
Jan 12, 2012 | 25.57 | 25.71 | 25.30 | 25.71 | 17,528 | +0.01(+0.05%) |
Jan 11, 2012 | 25.37 | 25.76 | 25.37 | 25.70 | 32,219 | +0.32(+1.25%) |
Jan 10, 2012 | 25.16 | 25.46 | 25.16 | 25.38 | 56,727 | +0.41(+1.64%) |
Jan 09, 2012 | 24.89 | 25.29 | 24.63 | 24.97 | 68,496 | +0.22(+0.88%) |
Jan 06, 2012 | 25.02 | 25.13 | 24.59 | 24.75 | 60,805 | -0.33(-1.31%) |
Jan 05, 2012 | 24.89 | 25.22 | 24.74 | 25.08 | 46,823 | -0.02(-0.06%) |
Jan 04, 2012 | 25.38 | 25.38 | 24.84 | 25.09 | 36,671 | -0.24(-0.94%) |
Dec 30, 2011 | 25.04 | 25.36 | 24.83 | 25.33 | 111,419 | +0.29(+1.15%) |
Dec 29, 2011 | 24.64 | 25.14 | 24.55 | 25.04 | 131,181 | +0.55(+2.25%) |
Dec 28, 2011 | 24.64 | 24.82 | 24.39 | 24.49 | 64,104 | -0.07(-0.29%) |
Dec 27, 2011 | 24.27 | 24.64 | 23.04 | 24.56 | 29,443 | +0.27(+1.11%) |
Dec 23, 2011 | 24.25 | 24.29 | 23.98 | 24.29 | 41,137 | -0.25(-1.00%) |
Dec 21, 2011 | 24.59 | 24.59 | 23.83 | 24.54 | 93,350 | -0.03(-0.13%) |
Dec 20, 2011 | 24.09 | 24.60 | 24.04 | 24.57 | 120,033 | +0.87(+3.67%) |
Dec 19, 2011 | 24.23 | 24.29 | 23.66 | 23.70 | 137,910 | -0.52(-2.14%) |
Dec 16, 2011 | 24.27 | 24.32 | 24.05 | 24.22 | 319,194 | -0.00(-0.02%) |
Dec 15, 2011 | 24.44 | 24.55 | 24.10 | 24.22 | 126,973 | -0.07(-0.27%) |
Dec 14, 2011 | 24.16 | 24.58 | 24.02 | 24.29 | 171,502 | -0.09(-0.35%) |
Dec 13, 2011 | 24.74 | 24.89 | 24.18 | 24.38 | 126,026 | -0.28(-1.14%) |
Dec 12, 2011 | 24.45 | 24.70 | 24.36 | 24.66 | 95,202 | -0.09(-0.36%) |
Dec 09, 2011 | 24.05 | 24.95 | 24.05 | 24.75 | 92,085 | +0.77(+3.19%) |
Dec 08, 2011 | 24.59 | 24.59 | 23.93 | 23.98 | 100,785 | -0.80(-3.25%) |
Dec 07, 2011 | 24.84 | 25.19 | 24.44 | 24.79 | 91,616 | -0.28(-1.11%) |
Dec 06, 2011 | 25.32 | 25.34 | 24.98 | 25.06 | 121,393 | -0.25(-1.00%) |
Dec 05, 2011 | 24.89 | 25.34 | 24.60 | 25.32 | 169,366 | +0.72(+2.92%) |
Dec 02, 2011 | 24.49 | 24.71 | 24.45 | 24.60 | 81,156 | +0.39(+1.61%) |
Dec 01, 2011 | 24.27 | 24.36 | 24.05 | 24.21 | 130,293 | -0.06(-0.24%) |
Nov 30, 2011 | 24.24 | 24.34 | 24.08 | 24.27 | 258,294 | +0.83(+3.53%) |
Nov 29, 2011 | 23.60 | 23.75 | 23.40 | 23.44 | 75,399 | -0.22(-0.92%) |
Nov 28, 2011 | 23.82 | 24.20 | 23.42 | 23.66 | 171,356 | +0.50(+2.18%) |
Nov 25, 2011 | 22.98 | 23.44 | 22.98 | 23.15 | 56,266 | +0.11(+0.49%) |
Nov 23, 2011 | 23.25 | 23.59 | 22.92 | 23.04 | 194,684 | -0.39(-1.65%) |
Nov 22, 2011 | 23.43 | 23.56 | 23.15 | 23.43 | 110,664 | -0.01(-0.03%) |
Nov 21, 2011 | 22.93 | 23.62 | 22.93 | 23.43 | 176,159 | +0.01(+0.03%) |
Nov 18, 2011 | 23.03 | 23.78 | 23.03 | 23.43 | 211,106 | +0.39(+1.71%) |
Nov 17, 2011 | 23.04 | 23.33 | 22.90 | 23.03 | 88,179 | -0.10(-0.42%) |
Nov 16, 2011 | 23.11 | 23.57 | 23.00 | 23.13 | 130,121 | -0.25(-1.07%) |
Nov 15, 2011 | 22.91 | 23.42 | 22.91 | 23.38 | 175,631 | +0.37(+1.63%) |
Nov 14, 2011 | 22.56 | 23.43 | 22.55 | 23.00 | 384,609 | +0.51(+2.26%) |
Nov 11, 2011 | 22.14 | 22.76 | 21.90 | 22.50 | 224,937 | +0.61(+2.78%) |
Nov 10, 2011 | 22.84 | 22.87 | 21.78 | 21.89 | 429,435 | -0.76(-3.35%) |
Nov 09, 2011 | 22.42 | 22.84 | 22.42 | 22.65 | 160,666 | -0.45(-1.96%) |
Nov 08, 2011 | 22.88 | 23.29 | 22.65 | 23.10 | 71,979 | +0.09(+0.39%) |
Nov 07, 2011 | 22.65 | 23.11 | 22.41 | 23.01 | 129,739 | +0.37(+1.62%) |
Nov 04, 2011 | 23.77 | 23.79 | 22.52 | 22.64 | 521,984 | -1.40(-5.83%) |
Nov 03, 2011 | 23.90 | 24.11 | 23.19 | 24.04 | 124,804 | +0.41(+1.73%) |
Nov 02, 2011 | 23.72 | 23.93 | 23.13 | 23.63 | 70,530 | +0.30(+1.27%) |
Nov 01, 2011 | 22.82 | 23.46 | 22.47 | 23.34 | 222,706 | -0.29(-1.21%) |
Oct 31, 2011 | 23.29 | 23.89 | 23.14 | 23.62 | 115,010 | -0.00(-0.02%) |
Oct 28, 2011 | 23.65 | 23.91 | 23.59 | 23.63 | 106,110 | -0.09(-0.36%) |
Oct 27, 2011 | 23.47 | 23.77 | 23.16 | 23.71 | 245,193 | +0.98(+4.29%) |
Oct 26, 2011 | 22.25 | 22.89 | 21.87 | 22.74 | 104,978 | +0.73(+3.34%) |
Oct 25, 2011 | 22.60 | 22.65 | 21.94 | 22.00 | 62,887 | -0.64(-2.85%) |
Oct 24, 2011 | 21.57 | 22.65 | 21.57 | 22.65 | 130,772 | +1.21(+5.65%) |
Oct 21, 2011 | 21.30 | 21.53 | 21.00 | 21.44 | 226,297 | +0.64(+3.10%) |
Oct 20, 2011 | 21.28 | 21.28 | 20.62 | 20.79 | 76,861 | -0.39(-1.84%) |
Oct 19, 2011 | 21.48 | 21.78 | 21.08 | 21.18 | 127,347 | -0.26(-1.20%) |
Oct 18, 2011 | 21.44 | 21.65 | 21.05 | 21.44 | 206,232 | +0.09(+0.44%) |
Oct 17, 2011 | 21.95 | 21.96 | 21.24 | 21.35 | 111,045 | -0.82(-3.68%) |
Oct 14, 2011 | 21.69 | 22.21 | 21.61 | 22.16 | 62,319 | +0.73(+3.41%) |
Oct 13, 2011 | 22.12 | 22.12 | 21.33 | 21.43 | 172,278 | -0.80(-3.62%) |
Oct 12, 2011 | 22.00 | 22.38 | 21.76 | 22.24 | 105,654 | +0.53(+2.43%) |
Oct 11, 2011 | 21.52 | 21.91 | 21.33 | 21.71 | 115,228 | +0.09(+0.40%) |
Oct 10, 2011 | 20.60 | 21.63 | 20.26 | 21.62 | 144,287 | +1.40(+6.91%) |
Oct 07, 2011 | 20.69 | 20.73 | 20.01 | 20.22 | 93,055 | -0.46(-2.21%) |
Oct 06, 2011 | 20.62 | 20.88 | 20.20 | 20.68 | 94,597 | +0.32(+1.57%) |
Oct 05, 2011 | 19.73 | 20.58 | 18.76 | 20.36 | 150,157 | +0.58(+2.92%) |
Oct 04, 2011 | 18.85 | 19.92 | 18.43 | 19.78 | 238,508 | +0.82(+4.34%) |
Oct 03, 2011 | 19.52 | 20.18 | 18.96 | 18.96 | 211,137 | -0.60(-3.07%) |
Sep 30, 2011 | 19.98 | 20.34 | 19.53 | 19.56 | 167,438 | -0.71(-3.52%) |
Sep 29, 2011 | 20.38 | 20.38 | 19.61 | 20.28 | 162,863 | +0.29(+1.45%) |
Sep 28, 2011 | 20.66 | 20.93 | 19.98 | 19.99 | 121,359 | -0.73(-3.51%) |
Sep 27, 2011 | 20.85 | 21.44 | 20.37 | 20.71 | 157,582 | +0.20(+0.97%) |
Sep 26, 2011 | 20.47 | 20.59 | 19.95 | 20.51 | 130,436 | +0.23(+1.15%) |
Sep 23, 2011 | 20.00 | 20.68 | 20.00 | 20.28 | 131,914 | +0.32(+1.62%) |
Sep 22, 2011 | 20.15 | 20.76 | 19.76 | 19.96 | 212,187 | -0.69(-3.35%) |
Sep 21, 2011 | 21.68 | 21.99 | 20.61 | 20.65 | 141,675 | -0.96(-4.46%) |
Sep 20, 2011 | 22.27 | 22.56 | 21.61 | 21.61 | 127,470 | -0.55(-2.48%) |
Sep 19, 2011 | 22.73 | 22.73 | 21.81 | 22.16 | 103,316 | -1.08(-4.65%) |
Sep 16, 2011 | 22.60 | 23.31 | 22.13 | 23.24 | 447,456 | +0.79(+3.53%) |
Sep 15, 2011 | 22.54 | 22.94 | 22.24 | 22.45 | 158,681 | +0.15(+0.68%) |
Sep 14, 2011 | 22.37 | 22.75 | 21.91 | 22.30 | 181,281 | +0.16(+0.71%) |
Sep 13, 2011 | 21.67 | 22.26 | 21.23 | 22.14 | 140,901 | +0.55(+2.53%) |
Sep 12, 2011 | 20.80 | 21.69 | 20.80 | 21.60 | 184,475 | +0.53(+2.52%) |
Sep 09, 2011 | 21.70 | 22.02 | 20.88 | 21.06 | 348,384 | -0.82(-3.76%) |
Sep 08, 2011 | 22.40 | 22.67 | 21.86 | 21.89 | 110,912 | -0.58(-2.59%) |
Sep 07, 2011 | 21.76 | 22.48 | 21.44 | 22.47 | 336,697 | +1.05(+4.88%) |
Sep 06, 2011 | 20.33 | 21.46 | 20.33 | 21.42 | 207,884 | +0.41(+1.93%) |
Sep 02, 2011 | 21.63 | 22.37 | 20.95 | 21.02 | 230,251 | -1.04(-4.73%) |