Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.69 | 24.84 | 24.16 | 24.52 | 261,631 | +0.11(+0.45%) |
Aug 30, 2012 | 24.64 | 24.83 | 24.38 | 24.41 | 178,651 | -0.44(-1.77%) |
Aug 29, 2012 | 24.68 | 24.94 | 24.48 | 24.85 | 250,361 | +0.30(+1.22%) |
Aug 27, 2012 | 25.00 | 25.06 | 24.38 | 24.55 | 389,257 | -0.46(-1.84%) |
Aug 24, 2012 | 24.61 | 25.09 | 23.82 | 25.01 | 502,260 | +0.25(+1.01%) |
Aug 23, 2012 | 24.44 | 24.94 | 24.00 | 24.76 | 972,678 | -0.01(-0.04%) |
Aug 22, 2012 | 24.98 | 25.02 | 24.57 | 24.77 | 557,816 | -0.35(-1.39%) |
Aug 21, 2012 | 25.31 | 25.67 | 25.01 | 25.12 | 349,320 | -0.18(-0.71%) |
Aug 20, 2012 | 25.50 | 25.50 | 25.06 | 25.30 | 339,201 | -0.22(-0.86%) |
Aug 17, 2012 | 25.23 | 25.61 | 25.03 | 25.52 | 277,563 | +0.23(+0.91%) |
Aug 16, 2012 | 24.94 | 25.34 | 24.72 | 25.29 | 287,673 | +0.40(+1.61%) |
Aug 15, 2012 | 24.62 | 25.07 | 24.50 | 24.89 | 236,232 | +0.16(+0.65%) |
Aug 14, 2012 | 25.08 | 25.16 | 24.63 | 24.73 | 256,652 | -0.20(-0.80%) |
Aug 13, 2012 | 25.08 | 25.12 | 24.58 | 24.93 | 197,872 | -0.15(-0.60%) |
Aug 10, 2012 | 24.80 | 25.11 | 24.68 | 25.08 | 255,251 | +0.26(+1.05%) |
Aug 09, 2012 | 25.19 | 25.27 | 24.74 | 24.82 | 370,994 | -0.29(-1.15%) |
Aug 08, 2012 | 25.41 | 25.51 | 24.89 | 25.11 | 522,513 | -0.35(-1.37%) |
Aug 07, 2012 | 24.96 | 25.69 | 24.96 | 25.46 | 416,517 | +0.62(+2.50%) |
Aug 06, 2012 | 24.63 | 24.95 | 24.45 | 24.84 | 445,056 | +0.30(+1.22%) |
Aug 03, 2012 | 24.12 | 24.71 | 23.72 | 24.54 | 366,884 | +0.91(+3.85%) |
Aug 02, 2012 | 23.30 | 23.86 | 23.18 | 23.63 | 435,031 | +0.14(+0.60%) |
Aug 01, 2012 | 24.02 | 24.09 | 23.39 | 23.49 | 409,390 | -0.40(-1.67%) |
Jul 31, 2012 | 24.00 | 24.59 | 23.88 | 23.89 | 465,049 | -0.12(-0.50%) |
Jul 30, 2012 | 24.37 | 24.76 | 23.86 | 24.01 | 179,672 | -0.38(-1.56%) |
Jul 27, 2012 | 23.81 | 24.53 | 23.65 | 24.39 | 286,736 | +0.70(+2.95%) |
Jul 26, 2012 | 23.76 | 23.95 | 23.38 | 23.69 | 164,265 | +0.39(+1.67%) |
Jul 25, 2012 | 22.86 | 23.60 | 22.75 | 23.30 | 289,466 | +0.62(+2.73%) |
Jul 24, 2012 | 23.23 | 23.28 | 22.53 | 22.68 | 252,019 | -0.56(-2.41%) |
Jul 23, 2012 | 22.97 | 23.35 | 22.68 | 23.24 | 244,174 | -0.28(-1.19%) |
Jul 20, 2012 | 23.89 | 24.08 | 23.51 | 23.52 | 359,336 | -0.57(-2.37%) |
Jul 19, 2012 | 23.64 | 24.33 | 23.53 | 24.09 | 467,536 | +0.65(+2.77%) |
Jul 18, 2012 | 22.56 | 23.54 | 22.56 | 23.44 | 383,975 | +0.88(+3.90%) |
Jul 17, 2012 | 22.65 | 23.65 | 22.22 | 22.56 | 358,146 | +0.06(+0.27%) |
Jul 16, 2012 | 22.90 | 22.91 | 22.31 | 22.50 | 400,184 | -0.47(-2.05%) |
Jul 13, 2012 | 22.90 | 23.08 | 22.83 | 22.97 | 257,824 | +0.13(+0.57%) |
Jul 12, 2012 | 23.08 | 23.08 | 22.55 | 22.84 | 306,765 | -0.49(-2.10%) |
Jul 11, 2012 | 23.65 | 23.79 | 23.20 | 23.33 | 287,597 | -0.28(-1.19%) |
Jul 10, 2012 | 24.07 | 24.36 | 23.45 | 23.61 | 384,533 | -0.45(-1.87%) |
Jul 09, 2012 | 24.06 | 24.15 | 23.93 | 24.06 | 417,169 | -0.12(-0.50%) |
Jul 06, 2012 | 24.75 | 24.91 | 23.95 | 24.18 | 324,223 | -0.85(-3.40%) |
Jul 05, 2012 | 24.58 | 25.10 | 24.47 | 25.03 | 371,843 | +0.30(+1.21%) |
Jul 03, 2012 | 24.39 | 24.80 | 24.12 | 24.73 | 301,489 | +0.27(+1.10%) |
Jul 02, 2012 | 24.24 | 24.50 | 23.79 | 24.46 | 618,394 | +0.14(+0.58%) |
Jun 29, 2012 | 23.94 | 24.43 | 23.74 | 24.32 | 518,747 | +0.89(+3.80%) |
Jun 28, 2012 | 23.15 | 23.44 | 22.90 | 23.43 | 633,953 | +0.08(+0.34%) |
Jun 27, 2012 | 22.72 | 23.39 | 22.61 | 23.35 | 478,879 | +0.73(+3.23%) |
Jun 26, 2012 | 22.72 | 22.89 | 22.25 | 22.62 | 344,970 | -0.12(-0.53%) |
Jun 25, 2012 | 23.23 | 23.29 | 22.70 | 22.74 | 273,078 | -0.85(-3.60%) |
Jun 22, 2012 | 23.43 | 23.66 | 23.22 | 23.59 | 405,144 | +0.31(+1.33%) |
Jun 21, 2012 | 24.43 | 24.57 | 23.22 | 23.28 | 291,920 | -1.13(-4.63%) |
Jun 20, 2012 | 24.31 | 24.66 | 24.24 | 24.41 | 266,930 | +0.03(+0.12%) |
Jun 19, 2012 | 24.55 | 24.75 | 24.34 | 24.38 | 351,754 | -0.04(-0.16%) |
Jun 18, 2012 | 23.79 | 24.56 | 23.73 | 24.42 | 356,045 | +0.46(+1.92%) |
Jun 15, 2012 | 23.79 | 24.06 | 23.77 | 23.96 | 601,064 | +0.15(+0.63%) |
Jun 14, 2012 | 23.67 | 23.92 | 23.33 | 23.81 | 405,096 | +0.22(+0.93%) |
Jun 13, 2012 | 23.96 | 23.96 | 23.43 | 23.59 | 375,337 | -0.40(-1.67%) |
Jun 12, 2012 | 23.47 | 23.99 | 23.36 | 23.99 | 411,961 | +0.54(+2.30%) |
Jun 11, 2012 | 24.58 | 24.68 | 23.43 | 23.45 | 372,859 | -0.92(-3.78%) |
Jun 08, 2012 | 23.78 | 24.49 | 23.78 | 24.37 | 329,374 | +0.51(+2.14%) |
Jun 07, 2012 | 24.66 | 24.81 | 23.84 | 23.86 | 340,780 | -0.49(-2.01%) |
Jun 06, 2012 | 23.80 | 24.40 | 23.72 | 24.35 | 368,370 | +0.74(+3.13%) |
Jun 05, 2012 | 22.98 | 23.70 | 22.89 | 23.61 | 370,295 | +0.45(+1.94%) |
Jun 04, 2012 | 23.20 | 23.59 | 22.93 | 23.16 | 366,954 | -0.01(-0.04%) |
Jun 01, 2012 | 23.60 | 23.83 | 23.16 | 23.17 | 495,943 | -0.92(-3.82%) |
May 31, 2012 | 23.98 | 24.23 | 23.49 | 24.09 | 647,194 | +0.11(+0.46%) |
May 30, 2012 | 24.05 | 24.24 | 23.86 | 23.98 | 528,248 | -0.35(-1.44%) |
May 29, 2012 | 24.21 | 25.23 | 23.94 | 24.33 | 437,186 | +0.25(+1.04%) |
May 25, 2012 | 24.00 | 24.50 | 22.83 | 24.08 | 1,359,904 | +0.38(+1.60%) |
May 24, 2012 | 24.51 | 24.52 | 23.48 | 23.70 | 605,612 | -0.70(-2.87%) |
May 23, 2012 | 23.87 | 24.59 | 23.61 | 24.40 | 921,134 | +0.23(+0.95%) |
May 22, 2012 | 24.68 | 24.75 | 24.07 | 24.17 | 404,977 | -0.41(-1.67%) |
May 21, 2012 | 23.91 | 24.66 | 23.83 | 24.58 | 389,520 | +0.66(+2.76%) |
May 18, 2012 | 24.37 | 24.43 | 23.78 | 23.92 | 523,405 | -0.47(-1.93%) |
May 17, 2012 | 24.75 | 24.83 | 24.33 | 24.39 | 488,746 | -0.29(-1.18%) |
May 16, 2012 | 24.88 | 25.10 | 24.57 | 24.68 | 386,623 | -0.14(-0.56%) |
May 15, 2012 | 24.89 | 25.19 | 24.64 | 24.82 | 354,129 | -0.15(-0.60%) |
May 14, 2012 | 24.96 | 25.33 | 24.83 | 24.97 | 256,020 | -0.32(-1.27%) |
May 11, 2012 | 25.07 | 25.58 | 25.01 | 25.29 | 270,635 | +0.11(+0.44%) |
May 10, 2012 | 25.45 | 25.47 | 24.79 | 25.18 | 347,954 | +0.00(+0.00%) |
May 09, 2012 | 25.02 | 25.31 | 24.78 | 25.18 | 633,990 | -0.13(-0.51%) |
May 08, 2012 | 25.39 | 25.52 | 24.79 | 25.31 | 834,792 | -0.34(-1.33%) |
May 07, 2012 | 25.45 | 25.78 | 25.32 | 25.65 | 538,617 | -0.21(-0.81%) |
May 04, 2012 | 26.52 | 26.57 | 25.82 | 25.86 | 496,673 | -0.85(-3.18%) |
May 03, 2012 | 27.29 | 27.32 | 26.67 | 26.71 | 483,947 | -0.65(-2.38%) |
May 02, 2012 | 27.11 | 27.41 | 26.93 | 27.36 | 285,638 | -0.02(-0.07%) |
May 01, 2012 | 27.19 | 27.59 | 27.11 | 27.38 | 401,374 | +0.12(+0.44%) |
Apr 30, 2012 | 27.29 | 27.51 | 27.16 | 27.26 | 360,259 | -0.03(-0.11%) |
Apr 27, 2012 | 27.04 | 27.34 | 26.82 | 27.29 | 455,124 | +0.35(+1.30%) |
Apr 26, 2012 | 26.59 | 27.08 | 26.40 | 26.94 | 290,728 | +0.33(+1.24%) |
Apr 25, 2012 | 26.51 | 26.65 | 26.20 | 26.61 | 360,053 | +0.56(+2.15%) |
Apr 24, 2012 | 26.06 | 26.18 | 25.87 | 26.05 | 443,246 | -0.03(-0.12%) |
Apr 23, 2012 | 26.43 | 26.52 | 25.86 | 26.08 | 418,683 | -0.81(-3.01%) |
Apr 20, 2012 | 27.76 | 27.76 | 26.83 | 26.89 | 363,643 | -0.56(-2.04%) |
Apr 19, 2012 | 27.58 | 28.18 | 27.25 | 27.45 | 444,256 | -0.18(-0.65%) |
Apr 18, 2012 | 27.58 | 27.83 | 27.30 | 27.63 | 1,493,422 | +0.03(+0.11%) |
Apr 17, 2012 | 26.82 | 27.68 | 26.82 | 27.60 | 786,978 | +1.00(+3.76%) |
Apr 16, 2012 | 26.67 | 26.83 | 26.13 | 26.60 | 348,867 | +0.21(+0.78%) |
Apr 13, 2012 | 27.10 | 27.26 | 26.33 | 26.39 | 382,329 | -0.86(-3.14%) |
Apr 12, 2012 | 27.06 | 27.31 | 27.00 | 27.25 | 589,955 | +0.22(+0.81%) |
Apr 11, 2012 | 26.80 | 27.09 | 26.67 | 27.03 | 592,566 | +0.45(+1.69%) |
Apr 10, 2012 | 27.02 | 27.36 | 26.50 | 26.58 | 398,043 | -0.37(-1.37%) |
Apr 09, 2012 | 26.93 | 27.19 | 26.65 | 26.95 | 733,391 | -0.45(-1.64%) |
Apr 05, 2012 | 27.26 | 27.57 | 27.26 | 27.40 | 219,855 | -0.04(-0.15%) |
Apr 04, 2012 | 27.86 | 27.99 | 27.21 | 27.44 | 447,323 | -0.74(-2.63%) |
Apr 03, 2012 | 28.50 | 28.65 | 28.07 | 28.18 | 516,031 | -0.47(-1.64%) |
Apr 02, 2012 | 28.34 | 28.67 | 27.97 | 28.65 | 334,076 | +0.19(+0.67%) |
Mar 30, 2012 | 28.57 | 28.94 | 28.22 | 28.46 | 460,054 | +0.18(+0.64%) |
Mar 29, 2012 | 28.15 | 28.59 | 27.98 | 28.28 | 584,689 | -0.17(-0.60%) |
Mar 28, 2012 | 28.93 | 29.00 | 28.16 | 28.45 | 531,492 | -0.56(-1.93%) |
Mar 27, 2012 | 28.90 | 29.15 | 28.83 | 29.01 | 235,735 | +0.06(+0.21%) |
Mar 26, 2012 | 29.00 | 29.26 | 28.80 | 28.95 | 377,789 | +0.25(+0.87%) |
Mar 23, 2012 | 28.77 | 28.83 | 28.21 | 28.70 | 226,334 | -0.10(-0.35%) |
Mar 22, 2012 | 28.68 | 28.99 | 28.46 | 28.80 | 387,486 | -0.03(-0.10%) |
Mar 21, 2012 | 28.56 | 29.03 | 28.19 | 28.83 | 415,254 | +0.27(+0.95%) |
Mar 20, 2012 | 28.35 | 28.80 | 28.17 | 28.56 | 387,423 | -0.07(-0.24%) |
Mar 19, 2012 | 28.31 | 28.70 | 28.06 | 28.63 | 367,141 | +0.17(+0.60%) |
Mar 16, 2012 | 28.39 | 28.50 | 27.97 | 28.46 | 684,156 | +0.04(+0.14%) |
Mar 15, 2012 | 27.74 | 28.42 | 27.54 | 28.42 | 484,252 | +0.74(+2.67%) |
Mar 14, 2012 | 27.71 | 28.09 | 27.56 | 27.68 | 542,208 | -0.10(-0.36%) |
Mar 13, 2012 | 27.65 | 27.78 | 27.32 | 27.78 | 512,036 | +0.38(+1.39%) |
Mar 12, 2012 | 27.21 | 27.52 | 26.98 | 27.40 | 920,191 | +0.26(+0.96%) |
Mar 09, 2012 | 27.03 | 27.35 | 26.90 | 27.14 | 913,900 | +0.08(+0.29%) |
Mar 08, 2012 | 27.13 | 27.31 | 25.54 | 27.06 | 2,280,293 | -1.08(-3.83%) |
Mar 07, 2012 | 27.65 | 28.25 | 27.48 | 28.14 | 464,909 | +0.55(+1.99%) |
Mar 06, 2012 | 27.40 | 27.71 | 27.17 | 27.59 | 451,176 | -0.06(-0.22%) |
Mar 05, 2012 | 27.89 | 28.09 | 27.46 | 27.65 | 359,652 | -0.39(-1.39%) |
Mar 02, 2012 | 28.71 | 28.96 | 28.01 | 28.04 | 353,884 | -0.66(-2.28%) |
Mar 01, 2012 | 28.91 | 29.21 | 28.63 | 28.70 | 348,351 | -0.02(-0.05%) |
Feb 29, 2012 | 29.31 | 29.50 | 28.71 | 28.71 | 441,930 | -0.64(-2.18%) |
Feb 28, 2012 | 29.36 | 29.79 | 29.14 | 29.35 | 398,692 | -0.02(-0.07%) |
Feb 27, 2012 | 28.86 | 29.67 | 28.48 | 29.37 | 477,215 | +0.35(+1.21%) |
Feb 24, 2012 | 29.16 | 29.36 | 28.86 | 29.02 | 308,525 | -0.22(-0.75%) |
Feb 23, 2012 | 28.89 | 29.36 | 28.54 | 29.24 | 459,362 | +0.36(+1.25%) |
Feb 22, 2012 | 28.91 | 29.41 | 28.81 | 28.88 | 301,213 | -0.13(-0.45%) |
Feb 21, 2012 | 29.52 | 29.74 | 28.95 | 29.01 | 283,399 | -0.47(-1.59%) |
Feb 17, 2012 | 29.72 | 29.72 | 29.30 | 29.48 | 198,330 | -0.07(-0.24%) |
Feb 16, 2012 | 28.77 | 29.60 | 28.77 | 29.55 | 334,299 | +0.85(+2.96%) |
Feb 15, 2012 | 29.00 | 29.19 | 28.59 | 28.70 | 285,540 | -0.11(-0.38%) |
Feb 14, 2012 | 28.80 | 28.92 | 28.42 | 28.81 | 267,415 | -0.14(-0.48%) |
Feb 13, 2012 | 29.13 | 29.82 | 28.53 | 28.95 | 352,404 | +0.21(+0.75%) |
Feb 10, 2012 | 28.90 | 29.10 | 28.54 | 28.73 | 264,894 | -0.55(-1.86%) |
Feb 09, 2012 | 29.47 | 29.58 | 29.09 | 29.28 | 272,807 | +0.01(+0.03%) |
Feb 08, 2012 | 29.37 | 29.63 | 28.85 | 29.27 | 548,419 | -0.16(-0.54%) |
Feb 07, 2012 | 29.59 | 29.77 | 29.30 | 29.43 | 416,829 | -0.31(-1.04%) |
Feb 06, 2012 | 30.07 | 30.07 | 29.65 | 29.74 | 225,218 | -0.61(-2.01%) |
Feb 03, 2012 | 29.83 | 30.46 | 29.55 | 30.35 | 377,432 | +1.05(+3.60%) |
Feb 02, 2012 | 29.37 | 29.91 | 29.26 | 29.30 | 330,559 | -0.11(-0.39%) |
Feb 01, 2012 | 29.42 | 29.49 | 28.61 | 29.41 | 537,422 | +0.93(+3.27%) |
Jan 31, 2012 | 28.96 | 29.10 | 28.47 | 28.48 | 313,896 | -0.25(-0.87%) |
Jan 30, 2012 | 28.58 | 29.07 | 28.49 | 28.73 | 329,114 | -0.24(-0.83%) |
Jan 27, 2012 | 28.63 | 29.13 | 28.60 | 28.97 | 325,503 | +0.08(+0.28%) |
Jan 26, 2012 | 29.29 | 29.36 | 28.65 | 28.89 | 556,190 | -0.23(-0.79%) |
Jan 25, 2012 | 29.20 | 29.36 | 28.12 | 29.12 | 720,902 | -0.02(-0.07%) |
Jan 24, 2012 | 27.49 | 29.40 | 27.20 | 29.14 | 1,257,164 | +2.25(+8.37%) |
Jan 23, 2012 | 27.06 | 27.18 | 26.68 | 26.89 | 216,531 | -0.18(-0.66%) |
Jan 20, 2012 | 26.81 | 27.23 | 26.69 | 27.07 | 371,354 | +0.20(+0.74%) |
Jan 19, 2012 | 26.81 | 27.07 | 26.70 | 26.87 | 463,627 | +0.03(+0.11%) |
Jan 18, 2012 | 25.99 | 27.08 | 25.84 | 26.84 | 940,903 | +1.43(+5.63%) |
Jan 17, 2012 | 25.30 | 25.73 | 25.18 | 25.41 | 329,970 | +0.36(+1.44%) |
Jan 13, 2012 | 25.44 | 25.62 | 25.02 | 25.05 | 331,351 | -0.79(-3.06%) |
Jan 12, 2012 | 25.89 | 25.99 | 25.66 | 25.84 | 258,574 | -0.08(-0.31%) |
Jan 11, 2012 | 25.71 | 26.08 | 25.71 | 25.92 | 448,458 | +0.00(+0.00%) |
Jan 10, 2012 | 26.00 | 26.13 | 25.70 | 25.92 | 681,269 | +0.07(+0.27%) |
Jan 09, 2012 | 25.31 | 25.94 | 25.31 | 25.85 | 525,500 | +0.47(+1.85%) |
Jan 06, 2012 | 25.37 | 25.63 | 25.25 | 25.38 | 503,644 | -0.04(-0.16%) |
Jan 05, 2012 | 24.97 | 25.70 | 24.89 | 25.42 | 498,115 | +0.36(+1.44%) |
Jan 04, 2012 | 25.06 | 25.29 | 24.92 | 25.06 | 436,955 | +0.24(+0.97%) |
Dec 30, 2011 | 24.86 | 25.10 | 24.79 | 24.82 | 263,327 | -0.04(-0.16%) |
Dec 29, 2011 | 24.76 | 25.15 | 24.59 | 24.86 | 266,957 | +0.20(+0.81%) |
Dec 28, 2011 | 25.17 | 25.23 | 24.62 | 24.66 | 239,779 | -0.49(-1.95%) |
Dec 27, 2011 | 25.14 | 25.50 | 24.75 | 25.15 | 311,557 | -0.10(-0.40%) |
Dec 23, 2011 | 25.38 | 25.47 | 25.13 | 25.25 | 308,191 | +0.95(+3.91%) |
Dec 21, 2011 | 23.94 | 24.37 | 23.57 | 24.30 | 619,035 | +0.36(+1.50%) |
Dec 20, 2011 | 23.08 | 24.00 | 23.06 | 23.94 | 420,445 | +1.34(+5.93%) |
Dec 19, 2011 | 23.24 | 23.45 | 22.53 | 22.60 | 363,086 | -0.53(-2.29%) |
Dec 16, 2011 | 22.97 | 23.48 | 22.67 | 23.13 | 820,497 | +0.27(+1.18%) |
Dec 15, 2011 | 22.79 | 23.02 | 22.60 | 22.86 | 533,821 | +0.41(+1.83%) |
Dec 14, 2011 | 22.43 | 22.80 | 22.27 | 22.45 | 543,569 | -0.17(-0.75%) |
Dec 13, 2011 | 23.37 | 23.52 | 22.43 | 22.62 | 384,221 | -0.53(-2.29%) |
Dec 12, 2011 | 23.13 | 23.20 | 22.70 | 23.15 | 417,287 | -0.38(-1.61%) |
Dec 09, 2011 | 23.00 | 23.71 | 22.10 | 23.53 | 503,902 | +0.55(+2.39%) |
Dec 08, 2011 | 23.41 | 23.66 | 22.94 | 22.98 | 480,658 | -0.75(-3.16%) |
Dec 07, 2011 | 23.68 | 23.91 | 23.11 | 23.73 | 422,469 | -0.19(-0.79%) |
Dec 06, 2011 | 23.84 | 24.19 | 23.74 | 23.92 | 258,156 | +0.08(+0.34%) |
Dec 05, 2011 | 24.16 | 24.57 | 23.65 | 23.84 | 500,288 | +0.02(+0.08%) |
Dec 02, 2011 | 24.30 | 24.57 | 23.78 | 23.82 | 632,977 | -0.07(-0.29%) |
Dec 01, 2011 | 24.90 | 24.95 | 23.47 | 23.89 | 867,537 | +0.69(+2.97%) |
Nov 30, 2011 | 22.40 | 23.21 | 21.19 | 23.20 | 799,120 | +1.54(+7.11%) |
Nov 29, 2011 | 21.77 | 22.03 | 21.36 | 21.66 | 328,810 | -0.10(-0.46%) |
Nov 28, 2011 | 21.56 | 22.06 | 21.48 | 21.76 | 518,316 | +0.81(+3.87%) |
Nov 25, 2011 | 20.97 | 21.26 | 20.90 | 20.95 | 388,918 | -0.10(-0.48%) |
Nov 23, 2011 | 20.88 | 21.34 | 20.45 | 21.05 | 900,079 | +0.02(+0.10%) |
Nov 22, 2011 | 21.84 | 22.04 | 21.01 | 21.03 | 814,471 | -1.03(-4.67%) |
Nov 21, 2011 | 22.25 | 22.49 | 21.63 | 22.06 | 518,899 | -0.56(-2.48%) |
Nov 18, 2011 | 23.00 | 23.31 | 22.46 | 22.62 | 376,297 | -0.38(-1.65%) |
Nov 17, 2011 | 23.72 | 23.79 | 22.67 | 23.00 | 446,055 | -0.82(-3.44%) |
Nov 16, 2011 | 23.83 | 24.80 | 23.46 | 23.82 | 498,132 | -0.29(-1.20%) |
Nov 15, 2011 | 23.29 | 24.27 | 22.13 | 24.11 | 405,941 | +0.66(+2.81%) |
Nov 14, 2011 | 23.95 | 24.08 | 23.20 | 23.45 | 360,363 | -0.55(-2.29%) |
Nov 11, 2011 | 23.59 | 24.28 | 23.45 | 24.00 | 453,816 | +0.72(+3.09%) |
Nov 10, 2011 | 23.65 | 23.65 | 22.94 | 23.28 | 368,050 | +0.02(+0.09%) |
Nov 09, 2011 | 23.56 | 23.97 | 23.19 | 23.26 | 509,704 | -1.02(-4.20%) |
Nov 08, 2011 | 24.66 | 24.70 | 23.85 | 24.28 | 446,655 | -0.17(-0.70%) |
Nov 07, 2011 | 24.54 | 24.78 | 23.93 | 24.45 | 359,396 | -0.21(-0.85%) |
Nov 04, 2011 | 24.24 | 24.86 | 24.14 | 24.66 | 347,126 | +0.11(+0.45%) |
Nov 03, 2011 | 23.89 | 24.65 | 23.32 | 24.55 | 423,364 | +1.00(+4.25%) |
Nov 02, 2011 | 23.56 | 23.75 | 23.18 | 23.55 | 470,169 | +0.32(+1.38%) |
Nov 01, 2011 | 23.61 | 23.74 | 22.77 | 23.23 | 742,952 | -1.19(-4.87%) |
Oct 31, 2011 | 24.94 | 24.98 | 24.38 | 24.42 | 364,368 | -0.90(-3.55%) |
Oct 28, 2011 | 25.79 | 25.97 | 25.12 | 25.32 | 356,537 | -0.44(-1.71%) |
Oct 27, 2011 | 24.69 | 26.23 | 24.43 | 25.76 | 823,946 | +1.67(+6.93%) |
Oct 26, 2011 | 24.11 | 24.26 | 23.18 | 24.09 | 408,112 | +0.33(+1.39%) |
Oct 25, 2011 | 23.96 | 24.40 | 23.69 | 23.76 | 417,687 | -0.43(-1.78%) |
Oct 24, 2011 | 23.42 | 24.50 | 23.38 | 24.19 | 333,522 | +0.87(+3.73%) |
Oct 21, 2011 | 23.22 | 23.47 | 23.04 | 23.32 | 337,830 | +0.52(+2.28%) |
Oct 20, 2011 | 23.11 | 23.11 | 22.16 | 22.80 | 234,425 | -0.31(-1.34%) |
Oct 19, 2011 | 23.80 | 23.83 | 23.01 | 23.11 | 260,571 | -0.72(-3.02%) |
Oct 18, 2011 | 23.36 | 23.95 | 22.93 | 23.83 | 369,993 | +0.59(+2.54%) |
Oct 17, 2011 | 23.61 | 23.85 | 23.06 | 23.24 | 463,050 | -0.55(-2.31%) |
Oct 14, 2011 | 23.93 | 24.07 | 23.34 | 23.79 | 467,254 | +0.09(+0.38%) |
Oct 13, 2011 | 22.94 | 24.04 | 22.88 | 23.70 | 793,124 | +0.51(+2.20%) |
Oct 12, 2011 | 23.35 | 23.43 | 23.09 | 23.19 | 416,426 | +0.09(+0.39%) |
Oct 11, 2011 | 23.03 | 23.73 | 22.86 | 23.10 | 538,266 | -0.20(-0.86%) |
Oct 10, 2011 | 22.85 | 23.38 | 22.60 | 23.30 | 490,704 | +0.89(+3.97%) |
Oct 07, 2011 | 22.63 | 23.06 | 22.38 | 22.41 | 626,594 | -0.14(-0.62%) |
Oct 06, 2011 | 22.22 | 22.58 | 21.89 | 22.55 | 400,964 | +0.35(+1.58%) |
Oct 05, 2011 | 22.12 | 22.45 | 21.75 | 22.20 | 1,217,738 | +0.05(+0.23%) |
Oct 04, 2011 | 20.11 | 22.17 | 19.92 | 22.15 | 1,090,827 | +1.83(+9.01%) |
Oct 03, 2011 | 20.86 | 21.23 | 20.25 | 20.32 | 595,814 | -0.78(-3.70%) |
Sep 30, 2011 | 21.52 | 22.04 | 21.07 | 21.10 | 386,807 | -0.71(-3.26%) |
Sep 29, 2011 | 22.14 | 22.26 | 21.27 | 21.81 | 393,293 | +0.10(+0.46%) |
Sep 28, 2011 | 23.29 | 23.52 | 21.71 | 21.71 | 572,384 | -1.50(-6.46%) |
Sep 27, 2011 | 23.11 | 23.72 | 22.94 | 23.21 | 452,450 | +0.55(+2.43%) |
Sep 26, 2011 | 22.63 | 22.78 | 21.96 | 22.66 | 597,927 | +0.13(+0.58%) |
Sep 23, 2011 | 21.97 | 22.55 | 21.67 | 22.53 | 599,511 | +0.54(+2.46%) |
Sep 22, 2011 | 22.15 | 22.50 | 21.62 | 21.99 | 567,806 | -0.83(-3.64%) |
Sep 21, 2011 | 23.29 | 23.62 | 22.76 | 22.82 | 509,251 | -0.40(-1.72%) |
Sep 20, 2011 | 23.81 | 24.07 | 23.20 | 23.22 | 601,729 | -0.55(-2.31%) |
Sep 19, 2011 | 23.65 | 24.03 | 23.12 | 23.77 | 458,445 | -0.26(-1.08%) |
Sep 16, 2011 | 24.35 | 24.68 | 23.59 | 24.03 | 785,593 | -0.17(-0.70%) |
Sep 15, 2011 | 24.15 | 24.44 | 23.72 | 24.20 | 825,729 | +0.14(+0.58%) |
Sep 14, 2011 | 23.20 | 24.38 | 23.05 | 24.06 | 1,110,260 | +1.11(+4.84%) |
Sep 13, 2011 | 22.39 | 23.05 | 22.25 | 22.95 | 658,828 | +0.69(+3.10%) |
Sep 12, 2011 | 21.57 | 22.54 | 21.57 | 22.26 | 468,656 | +0.39(+1.78%) |
Sep 09, 2011 | 21.61 | 22.53 | 21.54 | 21.87 | 707,509 | +0.00(+0.00%) |
Sep 08, 2011 | 21.71 | 22.28 | 21.61 | 21.87 | 459,229 | -0.05(-0.23%) |
Sep 07, 2011 | 21.44 | 21.94 | 21.29 | 21.92 | 676,578 | +0.82(+3.89%) |
Sep 06, 2011 | 20.35 | 21.14 | 20.05 | 21.10 | 836,327 | +0.03(+0.14%) |
Sep 02, 2011 | 20.56 | 21.25 | 20.56 | 21.07 | 1,055,095 | -0.04(-0.19%) |