Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.16 | 28.45 | 27.91 | 28.26 | 108,453 | -0.02(-0.07%) |
Sep 27, 2012 | 28.34 | 28.37 | 27.86 | 28.28 | 123,518 | -0.01(-0.04%) |
Sep 26, 2012 | 28.35 | 28.38 | 27.70 | 28.29 | 99,568 | -0.06(-0.21%) |
Sep 25, 2012 | 29.30 | 29.37 | 28.28 | 28.35 | 103,531 | -0.83(-2.84%) |
Sep 24, 2012 | 29.83 | 29.83 | 29.07 | 29.18 | 93,670 | -0.66(-2.21%) |
Sep 21, 2012 | 29.58 | 30.04 | 29.41 | 29.84 | 324,124 | +0.62(+2.12%) |
Sep 20, 2012 | 30.00 | 30.13 | 29.13 | 29.22 | 138,399 | -0.95(-3.15%) |
Sep 19, 2012 | 30.70 | 30.70 | 29.82 | 30.17 | 99,504 | -0.37(-1.21%) |
Sep 18, 2012 | 30.66 | 30.91 | 30.28 | 30.54 | 176,882 | +0.13(+0.43%) |
Sep 17, 2012 | 30.01 | 30.54 | 29.39 | 30.41 | 141,145 | +0.37(+1.23%) |
Sep 14, 2012 | 29.89 | 30.61 | 29.70 | 30.04 | 199,405 | +0.33(+1.11%) |
Sep 13, 2012 | 29.28 | 29.72 | 28.94 | 29.71 | 195,385 | +0.38(+1.30%) |
Sep 12, 2012 | 29.37 | 29.74 | 28.55 | 29.33 | 136,152 | +0.04(+0.14%) |
Sep 11, 2012 | 28.55 | 29.82 | 28.55 | 29.29 | 170,031 | +0.75(+2.63%) |
Sep 10, 2012 | 28.63 | 28.80 | 28.34 | 28.54 | 142,975 | -0.15(-0.52%) |
Sep 07, 2012 | 29.15 | 29.15 | 28.47 | 28.69 | 131,785 | -0.32(-1.10%) |
Sep 06, 2012 | 28.58 | 29.20 | 28.44 | 29.01 | 155,754 | +0.62(+2.18%) |
Sep 05, 2012 | 28.20 | 28.53 | 27.01 | 28.39 | 69,237 | +0.14(+0.50%) |
Sep 04, 2012 | 28.00 | 28.45 | 27.82 | 28.25 | 147,313 | +0.22(+0.78%) |
Aug 31, 2012 | 28.10 | 28.10 | 27.86 | 28.03 | 45,470 | +0.16(+0.57%) |
Aug 30, 2012 | 27.90 | 28.00 | 27.71 | 27.87 | 37,480 | -0.14(-0.50%) |
Aug 29, 2012 | 28.18 | 28.18 | 27.88 | 28.01 | 95,871 | -0.04(-0.14%) |
Aug 27, 2012 | 28.49 | 28.49 | 27.96 | 28.05 | 63,360 | -0.21(-0.74%) |
Aug 24, 2012 | 28.03 | 28.50 | 27.98 | 28.26 | 117,740 | +0.23(+0.82%) |
Aug 23, 2012 | 28.26 | 28.26 | 27.78 | 28.03 | 143,846 | -0.17(-0.60%) |
Aug 22, 2012 | 29.00 | 29.02 | 28.11 | 28.20 | 131,301 | -0.81(-2.79%) |
Aug 21, 2012 | 29.51 | 29.70 | 28.93 | 29.01 | 218,562 | -0.48(-1.63%) |
Aug 20, 2012 | 29.37 | 29.59 | 29.18 | 29.49 | 229,282 | +0.17(+0.58%) |
Aug 17, 2012 | 29.15 | 29.52 | 29.01 | 29.32 | 87,573 | +0.06(+0.21%) |
Aug 16, 2012 | 28.25 | 29.48 | 27.81 | 29.26 | 138,437 | +1.02(+3.61%) |
Aug 15, 2012 | 28.20 | 28.49 | 27.95 | 28.24 | 93,338 | -0.10(-0.35%) |
Aug 14, 2012 | 28.56 | 28.56 | 27.95 | 28.34 | 113,714 | -0.16(-0.56%) |
Aug 13, 2012 | 28.19 | 28.50 | 28.00 | 28.50 | 60,040 | +0.18(+0.64%) |
Aug 10, 2012 | 28.39 | 28.59 | 28.11 | 28.32 | 70,907 | -0.18(-0.63%) |
Aug 09, 2012 | 28.55 | 28.60 | 28.43 | 28.50 | 113,796 | +0.00(+0.00%) |
Aug 08, 2012 | 28.45 | 29.64 | 28.17 | 28.50 | 506,751 | -1.45(-4.84%) |
Aug 07, 2012 | 30.24 | 30.36 | 29.82 | 29.95 | 90,755 | -0.15(-0.50%) |
Aug 06, 2012 | 29.97 | 30.30 | 29.91 | 30.10 | 129,548 | +0.30(+1.01%) |
Aug 03, 2012 | 30.19 | 30.47 | 29.27 | 29.80 | 273,607 | +0.61(+2.09%) |
Aug 02, 2012 | 27.50 | 29.84 | 27.13 | 29.19 | 315,634 | +1.61(+5.84%) |
Aug 01, 2012 | 28.25 | 28.25 | 27.33 | 27.58 | 96,204 | -0.42(-1.50%) |
Jul 31, 2012 | 27.97 | 28.35 | 27.85 | 28.00 | 80,818 | -0.14(-0.50%) |
Jul 30, 2012 | 28.27 | 28.35 | 27.65 | 28.14 | 60,295 | -0.09(-0.32%) |
Jul 27, 2012 | 28.14 | 28.38 | 28.10 | 28.23 | 87,910 | +0.11(+0.39%) |
Jul 26, 2012 | 28.00 | 28.24 | 27.62 | 28.12 | 93,618 | +0.27(+0.97%) |
Jul 25, 2012 | 28.14 | 28.29 | 27.64 | 27.85 | 72,212 | -0.17(-0.61%) |
Jul 24, 2012 | 29.04 | 29.04 | 27.64 | 28.02 | 118,282 | -0.81(-2.81%) |
Jul 23, 2012 | 29.05 | 29.66 | 28.54 | 28.83 | 72,892 | -0.78(-2.63%) |
Jul 20, 2012 | 29.56 | 29.91 | 29.56 | 29.61 | 62,227 | -0.08(-0.27%) |
Jul 19, 2012 | 29.86 | 30.03 | 29.58 | 29.69 | 41,566 | -0.12(-0.40%) |
Jul 18, 2012 | 29.64 | 30.00 | 29.64 | 29.81 | 34,389 | +0.17(+0.57%) |
Jul 17, 2012 | 29.47 | 29.67 | 29.24 | 29.64 | 86,444 | +0.26(+0.88%) |
Jul 16, 2012 | 29.60 | 29.60 | 29.28 | 29.38 | 70,163 | -0.32(-1.08%) |
Jul 13, 2012 | 29.94 | 30.32 | 29.64 | 29.70 | 57,136 | -0.16(-0.54%) |
Jul 12, 2012 | 29.65 | 30.00 | 29.33 | 29.86 | 57,096 | -0.13(-0.43%) |
Jul 11, 2012 | 29.89 | 30.09 | 29.48 | 29.99 | 82,643 | +0.07(+0.23%) |
Jul 10, 2012 | 30.20 | 30.35 | 29.84 | 29.92 | 51,182 | -0.08(-0.27%) |
Jul 09, 2012 | 30.02 | 30.16 | 29.75 | 30.00 | 126,839 | -0.02(-0.07%) |
Jul 06, 2012 | 29.64 | 30.05 | 29.45 | 30.02 | 86,845 | +0.04(+0.13%) |
Jul 05, 2012 | 30.00 | 30.19 | 29.87 | 29.98 | 163,629 | -0.10(-0.33%) |
Jul 03, 2012 | 30.08 | 30.24 | 29.95 | 30.08 | 114,954 | +0.05(+0.17%) |
Jul 02, 2012 | 29.54 | 30.06 | 29.49 | 30.03 | 199,943 | +0.41(+1.38%) |
Jun 29, 2012 | 29.51 | 29.64 | 29.34 | 29.62 | 123,965 | +0.74(+2.56%) |
Jun 28, 2012 | 28.75 | 28.97 | 28.39 | 28.88 | 105,405 | -0.19(-0.65%) |
Jun 27, 2012 | 28.27 | 29.23 | 28.25 | 29.07 | 169,872 | +0.76(+2.68%) |
Jun 26, 2012 | 28.70 | 28.96 | 27.53 | 28.31 | 402,489 | -0.43(-1.50%) |
Jun 25, 2012 | 28.81 | 28.86 | 28.49 | 28.74 | 115,453 | -0.42(-1.44%) |
Jun 22, 2012 | 28.59 | 29.59 | 28.40 | 29.16 | 975,127 | +0.73(+2.57%) |
Jun 21, 2012 | 28.69 | 28.89 | 28.25 | 28.43 | 178,475 | -0.27(-0.94%) |
Jun 20, 2012 | 28.36 | 28.74 | 28.36 | 28.70 | 194,354 | +0.30(+1.06%) |
Jun 19, 2012 | 28.30 | 28.83 | 28.03 | 28.40 | 173,707 | +0.15(+0.53%) |
Jun 18, 2012 | 27.40 | 28.30 | 27.40 | 28.25 | 127,326 | +0.60(+2.17%) |
Jun 15, 2012 | 27.60 | 27.75 | 27.49 | 27.65 | 137,249 | +0.08(+0.29%) |
Jun 14, 2012 | 27.48 | 27.78 | 27.34 | 27.57 | 108,959 | -0.04(-0.14%) |
Jun 13, 2012 | 27.49 | 28.00 | 26.98 | 27.61 | 188,207 | +0.13(+0.47%) |
Jun 12, 2012 | 27.30 | 27.67 | 26.96 | 27.48 | 94,856 | +0.42(+1.55%) |
Jun 11, 2012 | 27.38 | 27.53 | 27.03 | 27.06 | 187,926 | -0.27(-0.99%) |
Jun 08, 2012 | 27.11 | 27.47 | 27.01 | 27.33 | 124,854 | +0.01(+0.04%) |
Jun 07, 2012 | 26.36 | 28.13 | 26.12 | 27.32 | 571,411 | +1.27(+4.88%) |
Jun 06, 2012 | 24.98 | 26.16 | 24.98 | 26.05 | 133,805 | +1.20(+4.81%) |
Jun 05, 2012 | 24.06 | 24.95 | 24.03 | 24.86 | 76,017 | +0.64(+2.66%) |
Jun 04, 2012 | 23.87 | 24.33 | 23.59 | 24.21 | 102,242 | +0.46(+1.94%) |
Jun 01, 2012 | 23.68 | 24.11 | 23.54 | 23.75 | 78,328 | -0.49(-2.02%) |
May 31, 2012 | 24.51 | 24.53 | 23.95 | 24.24 | 269,478 | -0.33(-1.34%) |
May 30, 2012 | 24.53 | 24.87 | 24.36 | 24.57 | 64,179 | -0.26(-1.05%) |
May 29, 2012 | 24.28 | 24.92 | 23.98 | 24.83 | 161,373 | +0.67(+2.77%) |
May 25, 2012 | 24.33 | 24.36 | 23.96 | 24.16 | 39,104 | -0.07(-0.29%) |
May 24, 2012 | 24.23 | 24.28 | 23.90 | 24.23 | 22,167 | +0.00(+0.00%) |
May 23, 2012 | 23.96 | 24.33 | 23.76 | 24.23 | 37,559 | -0.02(-0.08%) |
May 22, 2012 | 25.08 | 25.13 | 24.08 | 24.25 | 119,270 | -0.75(-3.00%) |
May 21, 2012 | 24.53 | 25.04 | 24.52 | 25.00 | 112,475 | +0.56(+2.29%) |
May 18, 2012 | 24.74 | 25.18 | 24.18 | 24.44 | 71,514 | -0.37(-1.49%) |
May 17, 2012 | 25.11 | 25.26 | 24.79 | 24.81 | 50,055 | -0.35(-1.39%) |
May 16, 2012 | 25.24 | 25.40 | 25.09 | 25.16 | 117,192 | -0.04(-0.16%) |
May 15, 2012 | 25.30 | 25.50 | 25.11 | 25.20 | 77,635 | -0.15(-0.59%) |
May 14, 2012 | 25.29 | 25.60 | 25.12 | 25.35 | 142,894 | -0.15(-0.59%) |
May 11, 2012 | 25.37 | 25.99 | 25.37 | 25.50 | 107,941 | -0.14(-0.55%) |
May 10, 2012 | 24.51 | 26.21 | 24.40 | 25.64 | 354,671 | +1.43(+5.91%) |
May 09, 2012 | 23.33 | 24.38 | 23.08 | 24.21 | 264,070 | +0.53(+2.24%) |
May 08, 2012 | 22.89 | 23.83 | 22.77 | 23.68 | 103,252 | +0.56(+2.42%) |
May 07, 2012 | 23.05 | 23.34 | 22.85 | 23.12 | 36,474 | +0.01(+0.04%) |
May 04, 2012 | 23.54 | 23.64 | 23.03 | 23.11 | 44,419 | -0.63(-2.65%) |
May 03, 2012 | 24.04 | 24.04 | 23.46 | 23.74 | 51,341 | -0.33(-1.37%) |
May 02, 2012 | 23.60 | 24.17 | 23.30 | 24.07 | 81,985 | +0.25(+1.05%) |
May 01, 2012 | 23.65 | 24.75 | 23.65 | 23.82 | 133,172 | +0.12(+0.51%) |
Apr 30, 2012 | 23.56 | 23.74 | 23.31 | 23.70 | 90,480 | +0.17(+0.72%) |
Apr 27, 2012 | 22.40 | 23.73 | 22.18 | 23.53 | 230,521 | +1.18(+5.28%) |
Apr 26, 2012 | 22.27 | 22.56 | 21.74 | 22.35 | 184,192 | +0.07(+0.31%) |
Apr 25, 2012 | 22.29 | 22.56 | 22.08 | 22.28 | 147,517 | +0.27(+1.23%) |
Apr 24, 2012 | 22.02 | 22.42 | 21.92 | 22.01 | 180,970 | -0.06(-0.27%) |
Apr 23, 2012 | 21.76 | 22.14 | 21.76 | 22.07 | 72,227 | +0.04(+0.18%) |
Apr 20, 2012 | 22.29 | 22.30 | 21.73 | 22.03 | 111,546 | +0.28(+1.29%) |
Apr 19, 2012 | 21.78 | 21.93 | 21.49 | 21.75 | 66,205 | -0.03(-0.14%) |
Apr 18, 2012 | 21.69 | 21.85 | 21.45 | 21.78 | 77,757 | -0.01(-0.05%) |
Apr 17, 2012 | 21.88 | 22.37 | 21.62 | 21.79 | 64,613 | +0.14(+0.65%) |
Apr 16, 2012 | 21.93 | 21.99 | 21.46 | 21.65 | 43,899 | -0.15(-0.69%) |
Apr 13, 2012 | 22.11 | 22.21 | 21.72 | 21.80 | 56,189 | -0.42(-1.89%) |
Apr 12, 2012 | 21.93 | 22.26 | 21.93 | 22.22 | 81,527 | +0.26(+1.18%) |
Apr 11, 2012 | 21.69 | 22.17 | 21.49 | 21.96 | 86,111 | +0.47(+2.19%) |
Apr 10, 2012 | 21.61 | 21.71 | 21.41 | 21.49 | 84,462 | -0.22(-1.01%) |
Apr 09, 2012 | 21.64 | 21.79 | 21.46 | 21.71 | 69,342 | -0.46(-2.07%) |
Apr 05, 2012 | 21.89 | 22.19 | 21.69 | 22.17 | 68,984 | +0.13(+0.59%) |
Apr 04, 2012 | 22.50 | 22.55 | 22.00 | 22.04 | 69,288 | -0.71(-3.12%) |
Apr 03, 2012 | 22.72 | 22.78 | 22.31 | 22.75 | 154,613 | +0.01(+0.04%) |
Apr 02, 2012 | 22.41 | 22.80 | 22.25 | 22.74 | 186,392 | +0.19(+0.84%) |
Mar 30, 2012 | 22.42 | 22.70 | 22.22 | 22.55 | 143,359 | +0.36(+1.62%) |
Mar 29, 2012 | 22.14 | 22.42 | 22.00 | 22.19 | 58,023 | -0.05(-0.22%) |
Mar 28, 2012 | 22.39 | 22.47 | 22.13 | 22.24 | 74,882 | -0.14(-0.63%) |
Mar 27, 2012 | 22.31 | 22.70 | 22.24 | 22.38 | 82,011 | +0.14(+0.63%) |
Mar 26, 2012 | 21.56 | 22.34 | 21.48 | 22.24 | 101,241 | +0.95(+4.46%) |
Mar 23, 2012 | 21.07 | 21.35 | 20.90 | 21.29 | 154,867 | +0.28(+1.33%) |
Mar 22, 2012 | 21.62 | 21.62 | 20.99 | 21.01 | 167,375 | -0.85(-3.89%) |
Mar 21, 2012 | 21.93 | 22.49 | 21.67 | 21.86 | 84,579 | +0.04(+0.18%) |
Mar 20, 2012 | 22.03 | 22.08 | 21.70 | 21.82 | 88,335 | -0.40(-1.80%) |
Mar 19, 2012 | 22.50 | 22.60 | 22.20 | 22.22 | 128,202 | -0.37(-1.64%) |
Mar 16, 2012 | 22.96 | 22.96 | 22.31 | 22.59 | 103,755 | -0.30(-1.31%) |
Mar 15, 2012 | 22.86 | 23.19 | 22.68 | 22.89 | 53,100 | +0.01(+0.04%) |
Mar 14, 2012 | 23.09 | 23.30 | 22.78 | 22.88 | 36,404 | -0.31(-1.34%) |
Mar 13, 2012 | 22.39 | 23.40 | 22.25 | 23.19 | 269,089 | +0.95(+4.27%) |
Mar 12, 2012 | 22.37 | 22.43 | 22.00 | 22.24 | 63,311 | -0.11(-0.49%) |
Mar 09, 2012 | 22.06 | 22.52 | 21.64 | 22.35 | 174,155 | +0.24(+1.09%) |
Mar 08, 2012 | 22.26 | 22.26 | 21.90 | 22.11 | 38,495 | -0.03(-0.14%) |
Mar 07, 2012 | 22.12 | 22.39 | 21.95 | 22.14 | 74,288 | +0.18(+0.82%) |
Mar 06, 2012 | 21.60 | 22.34 | 21.60 | 21.96 | 169,792 | +0.02(+0.09%) |
Mar 05, 2012 | 21.99 | 22.31 | 21.64 | 21.94 | 173,622 | -0.05(-0.23%) |
Mar 02, 2012 | 22.42 | 22.42 | 21.67 | 21.99 | 86,339 | -0.40(-1.79%) |
Mar 01, 2012 | 22.47 | 22.56 | 22.32 | 22.39 | 105,426 | +0.11(+0.49%) |
Feb 29, 2012 | 22.94 | 23.15 | 22.28 | 22.28 | 83,170 | -0.57(-2.49%) |
Feb 28, 2012 | 23.07 | 23.11 | 22.66 | 22.85 | 76,906 | -0.14(-0.61%) |
Feb 27, 2012 | 23.24 | 23.24 | 22.83 | 22.99 | 90,610 | -0.43(-1.84%) |
Feb 24, 2012 | 23.75 | 24.06 | 23.25 | 23.42 | 49,155 | -0.38(-1.60%) |
Feb 23, 2012 | 23.88 | 24.02 | 23.61 | 23.80 | 44,747 | +0.01(+0.04%) |
Feb 22, 2012 | 24.46 | 24.46 | 23.77 | 23.79 | 59,917 | -0.73(-2.98%) |
Feb 21, 2012 | 24.57 | 24.73 | 24.31 | 24.52 | 107,308 | -0.08(-0.33%) |
Feb 17, 2012 | 24.70 | 24.75 | 24.47 | 24.60 | 73,228 | +0.04(+0.16%) |
Feb 16, 2012 | 23.96 | 24.91 | 23.96 | 24.56 | 99,781 | +0.52(+2.16%) |
Feb 15, 2012 | 24.25 | 24.38 | 23.97 | 24.04 | 182,056 | -0.06(-0.25%) |
Feb 14, 2012 | 23.80 | 24.31 | 23.80 | 24.10 | 159,111 | +0.21(+0.88%) |
Feb 13, 2012 | 23.75 | 24.06 | 23.22 | 23.89 | 139,398 | +0.45(+1.92%) |
Feb 10, 2012 | 23.53 | 23.84 | 23.28 | 23.44 | 144,665 | -0.31(-1.31%) |
Feb 09, 2012 | 24.02 | 24.02 | 23.53 | 23.75 | 202,550 | -0.24(-1.00%) |
Feb 08, 2012 | 24.43 | 24.48 | 23.58 | 23.99 | 255,492 | -0.47(-1.92%) |
Feb 07, 2012 | 24.02 | 24.52 | 23.94 | 24.46 | 100,776 | +0.27(+1.12%) |
Feb 06, 2012 | 24.18 | 24.36 | 23.75 | 24.19 | 120,734 | -0.16(-0.66%) |
Feb 03, 2012 | 24.40 | 24.86 | 24.34 | 24.35 | 155,739 | +0.05(+0.21%) |
Feb 02, 2012 | 24.13 | 24.44 | 24.03 | 24.30 | 98,362 | +0.03(+0.12%) |
Feb 01, 2012 | 23.75 | 24.35 | 23.43 | 24.27 | 130,513 | +0.77(+3.28%) |
Jan 31, 2012 | 23.68 | 24.01 | 23.02 | 23.50 | 115,648 | +0.00(+0.00%) |
Jan 30, 2012 | 23.48 | 24.19 | 23.02 | 23.50 | 191,917 | +0.02(+0.09%) |
Jan 27, 2012 | 22.96 | 23.50 | 22.96 | 23.48 | 68,476 | +0.42(+1.82%) |
Jan 26, 2012 | 23.07 | 23.25 | 22.86 | 23.06 | 99,447 | +0.05(+0.22%) |
Jan 25, 2012 | 23.02 | 23.37 | 22.74 | 23.01 | 106,435 | -0.07(-0.30%) |
Jan 24, 2012 | 22.80 | 23.24 | 22.66 | 23.08 | 116,704 | -0.04(-0.17%) |
Jan 23, 2012 | 22.99 | 23.15 | 22.69 | 23.12 | 54,710 | +0.16(+0.70%) |
Jan 20, 2012 | 22.50 | 23.03 | 22.50 | 22.96 | 72,581 | +0.36(+1.59%) |
Jan 19, 2012 | 22.57 | 22.65 | 22.45 | 22.60 | 66,184 | +0.08(+0.36%) |
Jan 18, 2012 | 22.36 | 22.65 | 22.12 | 22.52 | 148,856 | +0.13(+0.58%) |
Jan 17, 2012 | 22.40 | 22.77 | 22.17 | 22.39 | 109,001 | +0.12(+0.54%) |
Jan 13, 2012 | 22.11 | 22.48 | 22.03 | 22.27 | 110,623 | -0.08(-0.36%) |
Jan 12, 2012 | 22.42 | 22.69 | 22.04 | 22.35 | 81,569 | -0.07(-0.31%) |
Jan 11, 2012 | 21.93 | 22.46 | 21.93 | 22.42 | 114,935 | +0.35(+1.59%) |
Jan 10, 2012 | 21.77 | 22.14 | 21.52 | 22.07 | 90,737 | +0.59(+2.75%) |
Jan 09, 2012 | 21.81 | 21.81 | 21.27 | 21.48 | 74,965 | -0.20(-0.92%) |
Jan 06, 2012 | 21.80 | 22.19 | 21.39 | 21.68 | 207,508 | -0.06(-0.28%) |
Jan 05, 2012 | 21.23 | 21.91 | 20.87 | 21.74 | 79,518 | +0.39(+1.83%) |
Jan 04, 2012 | 22.14 | 22.14 | 21.23 | 21.35 | 120,546 | +0.09(+0.42%) |
Dec 30, 2011 | 21.44 | 21.62 | 21.15 | 21.26 | 130,533 | -0.24(-1.12%) |
Dec 29, 2011 | 21.08 | 21.51 | 20.88 | 21.50 | 120,467 | +0.56(+2.67%) |
Dec 28, 2011 | 21.45 | 21.46 | 20.88 | 20.94 | 71,063 | -0.55(-2.56%) |
Dec 27, 2011 | 21.50 | 21.53 | 21.21 | 21.49 | 88,666 | -0.04(-0.19%) |
Dec 23, 2011 | 21.05 | 21.58 | 20.81 | 21.53 | 111,362 | +0.87(+4.21%) |
Dec 21, 2011 | 20.64 | 20.79 | 20.17 | 20.66 | 79,015 | +0.03(+0.15%) |
Dec 20, 2011 | 19.92 | 20.79 | 19.66 | 20.63 | 151,729 | +1.09(+5.58%) |
Dec 19, 2011 | 20.02 | 20.08 | 19.40 | 19.54 | 123,446 | -0.34(-1.71%) |
Dec 16, 2011 | 19.82 | 20.22 | 19.63 | 19.88 | 278,005 | +0.16(+0.81%) |
Dec 15, 2011 | 20.05 | 20.17 | 19.63 | 19.72 | 208,442 | -0.14(-0.70%) |
Dec 14, 2011 | 20.27 | 20.27 | 19.81 | 19.86 | 219,880 | -0.55(-2.69%) |
Dec 13, 2011 | 21.58 | 21.58 | 20.20 | 20.41 | 365,113 | -1.02(-4.76%) |
Dec 12, 2011 | 21.67 | 21.76 | 20.96 | 21.43 | 163,522 | -0.60(-2.72%) |
Dec 09, 2011 | 21.34 | 22.09 | 21.30 | 22.03 | 118,884 | +0.85(+4.01%) |
Dec 08, 2011 | 21.51 | 21.70 | 21.18 | 21.18 | 154,774 | -0.54(-2.49%) |
Dec 07, 2011 | 21.21 | 21.78 | 20.71 | 21.72 | 119,195 | +0.31(+1.45%) |
Dec 06, 2011 | 21.59 | 21.65 | 21.29 | 21.41 | 126,390 | -0.19(-0.88%) |
Dec 05, 2011 | 21.24 | 21.94 | 21.09 | 21.60 | 169,716 | +0.80(+3.85%) |
Dec 02, 2011 | 21.33 | 21.70 | 20.75 | 20.80 | 153,568 | -0.25(-1.19%) |
Dec 01, 2011 | 21.56 | 21.89 | 21.05 | 21.05 | 191,575 | -0.75(-3.44%) |
Nov 30, 2011 | 21.44 | 21.96 | 21.24 | 21.80 | 189,057 | +0.95(+4.56%) |
Nov 29, 2011 | 20.98 | 21.18 | 20.58 | 20.85 | 126,813 | -0.11(-0.52%) |
Nov 28, 2011 | 20.91 | 21.28 | 20.53 | 20.96 | 192,166 | +0.80(+3.97%) |
Nov 25, 2011 | 19.96 | 20.30 | 19.96 | 20.16 | 62,384 | +0.11(+0.55%) |
Nov 23, 2011 | 20.24 | 20.24 | 19.80 | 20.05 | 333,617 | -0.39(-1.91%) |
Nov 22, 2011 | 20.74 | 20.74 | 20.05 | 20.44 | 173,886 | -0.28(-1.35%) |
Nov 21, 2011 | 21.69 | 21.69 | 20.67 | 20.72 | 224,979 | -1.43(-6.46%) |
Nov 18, 2011 | 22.72 | 23.05 | 21.93 | 22.15 | 116,272 | -0.56(-2.47%) |
Nov 17, 2011 | 22.99 | 23.11 | 22.48 | 22.71 | 156,113 | -0.26(-1.13%) |
Nov 16, 2011 | 23.18 | 23.28 | 22.87 | 22.97 | 269,683 | -0.45(-1.92%) |
Nov 15, 2011 | 23.12 | 23.64 | 23.05 | 23.42 | 208,409 | +0.15(+0.64%) |
Nov 14, 2011 | 23.45 | 23.65 | 23.22 | 23.27 | 184,086 | -0.35(-1.48%) |
Nov 11, 2011 | 23.70 | 23.75 | 23.45 | 23.62 | 143,835 | +0.19(+0.81%) |
Nov 10, 2011 | 23.72 | 23.72 | 23.04 | 23.43 | 263,250 | -0.03(-0.13%) |
Nov 09, 2011 | 23.00 | 23.90 | 22.71 | 23.46 | 352,694 | -0.25(-1.05%) |
Nov 08, 2011 | 24.07 | 24.23 | 23.26 | 23.71 | 396,589 | -0.36(-1.50%) |
Nov 07, 2011 | 23.94 | 24.10 | 23.39 | 24.07 | 186,338 | -0.02(-0.08%) |
Nov 04, 2011 | 24.06 | 24.44 | 23.51 | 24.09 | 370,089 | -0.15(-0.62%) |
Nov 03, 2011 | 23.25 | 24.35 | 22.14 | 24.24 | 3,795,371 | -1.86(-7.13%) |
Nov 02, 2011 | 26.31 | 26.36 | 25.46 | 26.10 | 107,825 | +0.36(+1.40%) |
Nov 01, 2011 | 25.88 | 26.49 | 25.63 | 25.74 | 147,409 | -1.35(-4.98%) |
Oct 31, 2011 | 26.52 | 27.50 | 26.29 | 27.09 | 224,685 | +0.02(+0.07%) |
Oct 28, 2011 | 27.27 | 27.51 | 26.92 | 27.07 | 261,770 | -0.48(-1.74%) |
Oct 27, 2011 | 27.90 | 28.50 | 26.89 | 27.55 | 369,687 | -0.19(-0.68%) |
Oct 26, 2011 | 27.32 | 28.01 | 26.94 | 27.74 | 158,137 | +0.87(+3.24%) |
Oct 25, 2011 | 26.97 | 27.36 | 26.50 | 26.87 | 138,794 | -0.23(-0.85%) |
Oct 24, 2011 | 26.01 | 27.15 | 26.01 | 27.10 | 136,047 | +1.14(+4.39%) |
Oct 21, 2011 | 26.01 | 26.33 | 25.60 | 25.96 | 192,464 | +0.45(+1.76%) |
Oct 20, 2011 | 25.85 | 25.85 | 25.13 | 25.51 | 125,684 | -0.31(-1.20%) |
Oct 19, 2011 | 26.08 | 26.37 | 25.45 | 25.82 | 159,069 | -0.28(-1.07%) |
Oct 18, 2011 | 24.94 | 26.29 | 24.58 | 26.10 | 58,008 | +1.39(+5.63%) |
Oct 17, 2011 | 26.43 | 26.67 | 24.61 | 24.71 | 81,406 | -1.99(-7.45%) |
Oct 14, 2011 | 26.79 | 26.92 | 26.15 | 26.70 | 59,842 | +0.32(+1.21%) |
Oct 13, 2011 | 26.02 | 26.55 | 25.55 | 26.38 | 66,853 | +0.09(+0.34%) |
Oct 12, 2011 | 26.38 | 27.00 | 26.18 | 26.29 | 125,492 | +0.26(+1.00%) |
Oct 11, 2011 | 25.64 | 26.15 | 25.30 | 26.03 | 108,278 | +0.04(+0.15%) |
Oct 10, 2011 | 25.24 | 26.01 | 25.02 | 25.99 | 141,114 | +1.33(+5.39%) |
Oct 07, 2011 | 24.33 | 25.21 | 23.63 | 24.66 | 180,046 | +0.39(+1.61%) |
Oct 06, 2011 | 23.01 | 24.35 | 23.01 | 24.27 | 74,031 | +1.22(+5.29%) |
Oct 05, 2011 | 22.39 | 23.32 | 22.16 | 23.05 | 178,636 | +0.63(+2.81%) |
Oct 04, 2011 | 20.68 | 22.46 | 20.68 | 22.42 | 162,013 | +1.55(+7.43%) |