Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.93 | 22.96 | 22.81 | 22.91 | 1,193,837 | -0.71(-3.01%) |
Sep 27, 2012 | 23.53 | 23.68 | 23.43 | 23.62 | 769,964 | +0.29(+1.24%) |
Sep 26, 2012 | 23.43 | 23.54 | 23.12 | 23.33 | 1,333,951 | -0.56(-2.36%) |
Sep 25, 2012 | 24.17 | 24.22 | 23.89 | 23.90 | 556,483 | -0.37(-1.53%) |
Sep 24, 2012 | 24.21 | 24.36 | 24.08 | 24.27 | 331,339 | -0.45(-1.83%) |
Sep 21, 2012 | 24.80 | 24.85 | 24.71 | 24.72 | 354,706 | -0.10(-0.42%) |
Sep 20, 2012 | 24.87 | 24.94 | 24.80 | 24.82 | 189,602 | -0.32(-1.27%) |
Sep 19, 2012 | 25.00 | 25.25 | 25.00 | 25.14 | 320,691 | +0.43(+1.74%) |
Sep 18, 2012 | 24.63 | 24.78 | 24.55 | 24.71 | 977,019 | -0.42(-1.68%) |
Sep 17, 2012 | 25.65 | 25.65 | 25.08 | 25.14 | 650,257 | -0.59(-2.31%) |
Sep 14, 2012 | 25.63 | 25.81 | 25.62 | 25.73 | 424,048 | +0.27(+1.05%) |
Sep 13, 2012 | 24.95 | 25.47 | 24.84 | 25.46 | 745,039 | +0.50(+2.02%) |
Sep 12, 2012 | 25.02 | 25.06 | 24.87 | 24.96 | 373,859 | +0.37(+1.51%) |
Sep 11, 2012 | 24.61 | 24.69 | 24.57 | 24.59 | 697,112 | +0.12(+0.48%) |
Sep 10, 2012 | 24.53 | 24.61 | 24.45 | 24.47 | 766,929 | -0.08(-0.33%) |
Sep 07, 2012 | 24.30 | 24.62 | 24.30 | 24.55 | 603,873 | +0.65(+2.73%) |
Sep 06, 2012 | 23.53 | 23.91 | 23.49 | 23.90 | 357,421 | +0.57(+2.45%) |
Sep 05, 2012 | 23.23 | 23.39 | 23.16 | 23.33 | 547,164 | -0.12(-0.51%) |
Sep 04, 2012 | 23.39 | 23.56 | 23.26 | 23.45 | 747,518 | -0.20(-0.85%) |
Aug 31, 2012 | 23.54 | 23.74 | 23.42 | 23.65 | 507,214 | -0.10(-0.41%) |
Aug 30, 2012 | 23.82 | 23.85 | 23.70 | 23.74 | 228,048 | -0.42(-1.75%) |
Aug 29, 2012 | 24.19 | 24.21 | 24.11 | 24.16 | 156,808 | -0.30(-1.24%) |
Aug 27, 2012 | 24.68 | 24.68 | 24.46 | 24.47 | 251,865 | -0.24(-0.99%) |
Aug 24, 2012 | 24.55 | 24.76 | 24.47 | 24.71 | 229,574 | +0.12(+0.48%) |
Aug 23, 2012 | 24.72 | 24.73 | 24.50 | 24.59 | 1,079,990 | -0.14(-0.57%) |
Aug 22, 2012 | 24.62 | 24.79 | 24.54 | 24.74 | 418,487 | +0.01(+0.03%) |
Aug 21, 2012 | 24.90 | 25.03 | 24.68 | 24.73 | 916,661 | +0.09(+0.36%) |
Aug 20, 2012 | 24.71 | 24.74 | 24.58 | 24.64 | 207,366 | -0.07(-0.27%) |
Aug 17, 2012 | 24.76 | 24.76 | 24.65 | 24.71 | 380,015 | +0.38(+1.55%) |
Aug 16, 2012 | 23.99 | 24.36 | 23.98 | 24.33 | 409,593 | +0.55(+2.31%) |
Aug 15, 2012 | 23.73 | 23.87 | 23.69 | 23.78 | 335,930 | +0.11(+0.47%) |
Aug 14, 2012 | 23.83 | 23.87 | 23.64 | 23.67 | 195,809 | -0.16(-0.68%) |
Aug 13, 2012 | 23.94 | 23.96 | 23.73 | 23.83 | 131,896 | +0.06(+0.25%) |
Aug 10, 2012 | 23.54 | 23.79 | 23.49 | 23.77 | 286,383 | -0.27(-1.14%) |
Aug 09, 2012 | 24.11 | 24.15 | 24.02 | 24.05 | 182,790 | +0.09(+0.37%) |
Aug 08, 2012 | 23.85 | 24.02 | 23.84 | 23.96 | 309,556 | +0.05(+0.22%) |
Aug 07, 2012 | 23.80 | 24.02 | 23.80 | 23.90 | 440,720 | +0.38(+1.61%) |
Aug 06, 2012 | 23.42 | 23.62 | 23.42 | 23.53 | 343,546 | +0.30(+1.28%) |
Aug 03, 2012 | 22.96 | 23.29 | 22.86 | 23.23 | 1,098,320 | +0.77(+3.43%) |
Aug 02, 2012 | 22.37 | 22.60 | 22.14 | 22.46 | 924,912 | +0.06(+0.26%) |
Aug 01, 2012 | 22.93 | 22.99 | 21.13 | 22.40 | 8,668,055 | -0.96(-4.10%) |
Jul 31, 2012 | 23.82 | 23.84 | 23.34 | 23.36 | 585,474 | -0.39(-1.62%) |
Jul 30, 2012 | 23.62 | 23.78 | 23.60 | 23.74 | 504,264 | -0.28(-1.17%) |
Jul 27, 2012 | 23.55 | 24.10 | 23.39 | 24.02 | 582,754 | +0.92(+3.98%) |
Jul 26, 2012 | 22.90 | 23.14 | 22.84 | 23.10 | 330,093 | +0.54(+2.40%) |
Jul 25, 2012 | 22.69 | 22.70 | 22.46 | 22.56 | 205,242 | -0.04(-0.16%) |
Jul 24, 2012 | 22.90 | 22.90 | 22.50 | 22.60 | 402,459 | -0.43(-1.87%) |
Jul 23, 2012 | 22.96 | 23.06 | 22.83 | 23.03 | 215,244 | -0.21(-0.89%) |
Jul 20, 2012 | 23.39 | 23.44 | 23.22 | 23.24 | 218,459 | -0.48(-2.03%) |
Jul 19, 2012 | 23.70 | 23.78 | 23.65 | 23.72 | 177,525 | +0.25(+1.07%) |
Jul 18, 2012 | 23.29 | 23.56 | 23.25 | 23.47 | 356,841 | +0.20(+0.86%) |
Jul 17, 2012 | 23.24 | 23.35 | 23.04 | 23.27 | 399,910 | -0.15(-0.63%) |
Jul 16, 2012 | 23.31 | 23.50 | 23.28 | 23.42 | 155,924 | -0.09(-0.38%) |
Jul 13, 2012 | 23.17 | 23.53 | 23.15 | 23.50 | 279,224 | +0.22(+0.96%) |
Jul 12, 2012 | 23.42 | 23.52 | 23.15 | 23.28 | 821,948 | -0.76(-3.18%) |
Jul 11, 2012 | 24.05 | 24.12 | 23.86 | 24.05 | 322,072 | +0.10(+0.43%) |
Jul 10, 2012 | 24.25 | 24.30 | 23.88 | 23.94 | 277,986 | -0.51(-2.09%) |
Jul 09, 2012 | 24.42 | 24.48 | 24.25 | 24.45 | 319,159 | -0.57(-2.28%) |
Jul 06, 2012 | 25.04 | 25.09 | 24.88 | 25.02 | 344,338 | -0.27(-1.08%) |
Jul 05, 2012 | 25.35 | 25.45 | 25.22 | 25.30 | 486,658 | -0.37(-1.44%) |
Jul 03, 2012 | 25.55 | 25.70 | 25.39 | 25.67 | 186,278 | +0.26(+1.02%) |
Jul 02, 2012 | 25.56 | 25.61 | 25.25 | 25.41 | 833,833 | -0.29(-1.13%) |
Jun 29, 2012 | 25.62 | 25.71 | 25.48 | 25.70 | 862,186 | +1.02(+4.15%) |
Jun 28, 2012 | 24.54 | 24.69 | 24.37 | 24.68 | 1,218,271 | +0.27(+1.12%) |
Jun 27, 2012 | 24.28 | 24.44 | 24.24 | 24.40 | 534,547 | +0.20(+0.83%) |
Jun 26, 2012 | 24.34 | 24.36 | 24.05 | 24.20 | 999,750 | -0.14(-0.58%) |
Jun 25, 2012 | 24.43 | 24.52 | 24.25 | 24.34 | 498,914 | -0.38(-1.53%) |
Jun 22, 2012 | 24.79 | 24.82 | 24.63 | 24.72 | 627,803 | +0.39(+1.58%) |
Jun 21, 2012 | 24.88 | 24.99 | 24.31 | 24.33 | 869,415 | +0.10(+0.43%) |
Jun 20, 2012 | 24.30 | 24.39 | 24.12 | 24.23 | 588,337 | -0.10(-0.40%) |
Jun 19, 2012 | 24.21 | 24.36 | 24.16 | 24.33 | 773,828 | +0.35(+1.45%) |
Jun 18, 2012 | 24.00 | 24.09 | 23.93 | 23.98 | 447,771 | -0.01(-0.06%) |
Jun 15, 2012 | 23.87 | 24.08 | 23.81 | 23.99 | 360,527 | +0.27(+1.13%) |
Jun 14, 2012 | 23.55 | 23.82 | 23.53 | 23.73 | 305,447 | +0.19(+0.79%) |
Jun 13, 2012 | 23.65 | 23.76 | 23.43 | 23.54 | 336,414 | -0.16(-0.66%) |
Jun 12, 2012 | 23.62 | 23.70 | 23.48 | 23.70 | 301,409 | +0.33(+1.40%) |
Jun 11, 2012 | 23.70 | 23.76 | 23.33 | 23.37 | 347,022 | -0.07(-0.32%) |
Jun 08, 2012 | 23.27 | 23.47 | 23.17 | 23.45 | 260,317 | -0.09(-0.38%) |
Jun 07, 2012 | 23.77 | 23.90 | 23.53 | 23.53 | 263,667 | -0.13(-0.56%) |
Jun 06, 2012 | 23.36 | 23.69 | 23.35 | 23.67 | 504,826 | +0.66(+2.87%) |
Jun 05, 2012 | 22.87 | 23.05 | 22.76 | 23.01 | 454,113 | +0.37(+1.64%) |
Jun 04, 2012 | 22.73 | 22.77 | 22.47 | 22.64 | 436,948 | -0.14(-0.62%) |
Jun 01, 2012 | 23.02 | 23.19 | 22.77 | 22.78 | 509,433 | -0.79(-3.37%) |
May 31, 2012 | 23.65 | 23.72 | 23.46 | 23.57 | 524,613 | -0.13(-0.53%) |
May 30, 2012 | 23.85 | 23.86 | 23.65 | 23.70 | 645,109 | -0.24(-1.02%) |
May 29, 2012 | 23.89 | 24.00 | 23.78 | 23.94 | 623,628 | +0.27(+1.16%) |
May 25, 2012 | 23.72 | 23.77 | 23.62 | 23.67 | 449,862 | -0.21(-0.87%) |
May 24, 2012 | 23.99 | 24.00 | 23.70 | 23.88 | 576,614 | -0.21(-0.86%) |
May 23, 2012 | 23.96 | 24.09 | 23.80 | 24.08 | 666,066 | -0.12(-0.49%) |
May 22, 2012 | 24.25 | 24.43 | 24.10 | 24.20 | 364,031 | +0.01(+0.06%) |
May 21, 2012 | 23.88 | 24.21 | 23.85 | 24.19 | 439,791 | +0.30(+1.27%) |
May 18, 2012 | 24.14 | 24.18 | 23.82 | 23.88 | 328,542 | -0.40(-1.65%) |
May 17, 2012 | 24.29 | 24.39 | 24.19 | 24.28 | 1,152,277 | +0.36(+1.52%) |
May 16, 2012 | 23.98 | 24.22 | 23.87 | 23.92 | 748,191 | -0.46(-1.89%) |
May 15, 2012 | 24.53 | 24.64 | 24.35 | 24.38 | 495,434 | -0.56(-2.26%) |
May 14, 2012 | 25.06 | 25.11 | 24.94 | 24.94 | 428,385 | -0.49(-1.92%) |
May 11, 2012 | 25.48 | 25.71 | 25.40 | 25.43 | 462,312 | +0.07(+0.29%) |
May 10, 2012 | 25.45 | 25.51 | 25.30 | 25.36 | 715,453 | +0.13(+0.50%) |
May 09, 2012 | 25.02 | 25.45 | 25.02 | 25.23 | 3,427,182 | +0.27(+1.07%) |
May 08, 2012 | 24.97 | 25.02 | 24.74 | 24.96 | 9,813,407 | -0.10(-0.38%) |
May 07, 2012 | 25.02 | 25.17 | 24.97 | 25.06 | 9,482,003 | -0.36(-1.43%) |
May 04, 2012 | 25.56 | 25.56 | 25.32 | 25.42 | 460,719 | -0.22(-0.87%) |
May 03, 2012 | 25.85 | 25.90 | 25.58 | 25.65 | 236,287 | -0.28(-1.09%) |
May 02, 2012 | 25.84 | 26.04 | 25.80 | 25.93 | 475,005 | -0.23(-0.88%) |
May 01, 2012 | 26.00 | 26.23 | 25.96 | 26.16 | 874,195 | -0.56(-2.11%) |
Apr 30, 2012 | 26.95 | 26.98 | 26.63 | 26.72 | 340,207 | -0.36(-1.34%) |
Apr 27, 2012 | 27.14 | 27.35 | 27.06 | 27.09 | 779,043 | +0.42(+1.56%) |
Apr 26, 2012 | 26.35 | 26.77 | 26.35 | 26.67 | 382,531 | +0.27(+1.01%) |
Apr 25, 2012 | 26.37 | 26.40 | 26.17 | 26.40 | 637,158 | +0.09(+0.34%) |
Apr 24, 2012 | 26.28 | 26.44 | 26.23 | 26.31 | 371,945 | +0.36(+1.40%) |
Apr 23, 2012 | 25.95 | 25.98 | 25.71 | 25.95 | 683,284 | -0.12(-0.45%) |
Apr 20, 2012 | 26.16 | 26.26 | 26.03 | 26.07 | 349,208 | -0.05(-0.20%) |
Apr 19, 2012 | 26.39 | 26.57 | 26.11 | 26.12 | 718,609 | -0.34(-1.29%) |
Apr 18, 2012 | 26.34 | 26.50 | 26.31 | 26.46 | 960,526 | +0.18(+0.68%) |
Apr 17, 2012 | 26.24 | 26.43 | 26.13 | 26.28 | 723,761 | -0.17(-0.64%) |
Apr 16, 2012 | 26.58 | 26.60 | 26.38 | 26.46 | 260,529 | -0.07(-0.25%) |
Apr 13, 2012 | 26.66 | 26.73 | 26.49 | 26.52 | 421,310 | -0.59(-2.16%) |
Apr 12, 2012 | 26.80 | 27.11 | 26.71 | 27.11 | 393,093 | +0.39(+1.47%) |
Apr 11, 2012 | 26.66 | 26.78 | 26.55 | 26.71 | 343,164 | +0.30(+1.15%) |
Apr 10, 2012 | 26.75 | 26.86 | 26.32 | 26.41 | 568,328 | -0.38(-1.41%) |
Apr 09, 2012 | 26.69 | 27.06 | 26.66 | 26.79 | 426,045 | -0.66(-2.40%) |
Apr 05, 2012 | 27.40 | 27.61 | 27.33 | 27.45 | 369,934 | -0.22(-0.80%) |
Apr 04, 2012 | 27.73 | 27.73 | 27.40 | 27.67 | 794,230 | -0.79(-2.79%) |
Apr 03, 2012 | 28.89 | 28.89 | 28.30 | 28.46 | 814,815 | -0.33(-1.16%) |
Apr 02, 2012 | 28.50 | 28.86 | 28.48 | 28.80 | 402,186 | +0.30(+1.07%) |
Mar 30, 2012 | 28.55 | 28.55 | 28.36 | 28.49 | 324,609 | +0.14(+0.50%) |
Mar 29, 2012 | 28.38 | 28.41 | 28.21 | 28.35 | 314,998 | -0.44(-1.52%) |
Mar 28, 2012 | 28.84 | 28.89 | 28.54 | 28.79 | 505,974 | -0.02(-0.08%) |
Mar 27, 2012 | 28.87 | 29.10 | 28.78 | 28.81 | 504,023 | +0.28(+0.99%) |
Mar 26, 2012 | 28.48 | 28.54 | 28.29 | 28.53 | 420,115 | +0.10(+0.37%) |
Mar 23, 2012 | 28.37 | 28.44 | 28.17 | 28.43 | 666,215 | -0.36(-1.26%) |
Mar 22, 2012 | 28.86 | 28.92 | 28.72 | 28.79 | 663,972 | +0.30(+1.07%) |
Mar 21, 2012 | 28.49 | 28.61 | 28.35 | 28.49 | 692,288 | -0.01(-0.03%) |
Mar 20, 2012 | 28.54 | 28.55 | 28.39 | 28.49 | 1,068,952 | -0.30(-1.06%) |
Mar 19, 2012 | 28.84 | 28.84 | 28.70 | 28.80 | 695,226 | -0.19(-0.64%) |
Mar 16, 2012 | 29.14 | 29.18 | 28.98 | 28.98 | 1,216,767 | -0.08(-0.28%) |
Mar 15, 2012 | 29.04 | 29.12 | 28.95 | 29.07 | 1,121,945 | +0.76(+2.70%) |
Mar 14, 2012 | 28.48 | 28.48 | 28.23 | 28.30 | 520,640 | +0.07(+0.24%) |
Mar 13, 2012 | 28.04 | 28.23 | 27.91 | 28.23 | 2,580,065 | +0.31(+1.12%) |
Mar 12, 2012 | 28.05 | 28.12 | 27.86 | 27.92 | 389,362 | -0.47(-1.67%) |
Mar 09, 2012 | 28.23 | 28.46 | 28.22 | 28.40 | 469,105 | +0.44(+1.59%) |
Mar 08, 2012 | 27.84 | 27.96 | 27.76 | 27.95 | 916,765 | +0.47(+1.73%) |
Mar 07, 2012 | 27.32 | 27.51 | 27.26 | 27.48 | 438,782 | +0.49(+1.81%) |
Mar 06, 2012 | 26.94 | 27.04 | 26.86 | 26.99 | 746,926 | -0.59(-2.15%) |
Mar 05, 2012 | 27.75 | 27.75 | 27.40 | 27.58 | 1,203,463 | -0.49(-1.74%) |
Mar 02, 2012 | 28.09 | 28.13 | 27.86 | 28.07 | 724,227 | -0.43(-1.51%) |
Mar 01, 2012 | 28.26 | 28.54 | 28.26 | 28.50 | 898,954 | +0.24(+0.84%) |
Feb 29, 2012 | 28.62 | 28.65 | 28.25 | 28.26 | 1,933,948 | -0.53(-1.85%) |
Feb 28, 2012 | 28.80 | 28.83 | 28.63 | 28.80 | 961,254 | +0.20(+0.70%) |
Feb 27, 2012 | 28.38 | 28.68 | 28.26 | 28.60 | 698,172 | +0.05(+0.18%) |
Feb 24, 2012 | 28.62 | 28.62 | 28.45 | 28.55 | 715,059 | +0.74(+2.67%) |
Feb 23, 2012 | 27.67 | 27.83 | 27.52 | 27.80 | 516,174 | +0.16(+0.59%) |
Feb 22, 2012 | 27.53 | 27.68 | 27.53 | 27.64 | 430,445 | +0.36(+1.33%) |
Feb 21, 2012 | 27.43 | 27.43 | 27.16 | 27.28 | 969,491 | -0.47(-1.71%) |
Feb 17, 2012 | 27.85 | 27.89 | 27.65 | 27.75 | 379,769 | +0.25(+0.92%) |
Feb 16, 2012 | 27.21 | 27.52 | 27.14 | 27.50 | 855,314 | +0.37(+1.37%) |
Feb 15, 2012 | 27.21 | 27.35 | 27.03 | 27.13 | 469,500 | +0.53(+1.98%) |
Feb 14, 2012 | 26.55 | 26.61 | 26.43 | 26.60 | 1,020,439 | +0.04(+0.14%) |
Feb 13, 2012 | 26.54 | 26.60 | 26.45 | 26.57 | 273,954 | +0.29(+1.10%) |
Feb 10, 2012 | 26.41 | 26.41 | 26.17 | 26.28 | 299,592 | -0.75(-2.77%) |
Feb 09, 2012 | 27.14 | 27.19 | 26.86 | 27.03 | 372,126 | -0.14(-0.52%) |
Feb 08, 2012 | 27.23 | 27.33 | 26.98 | 27.17 | 608,450 | +0.37(+1.38%) |
Feb 07, 2012 | 26.68 | 26.86 | 26.62 | 26.80 | 785,897 | +0.21(+0.78%) |
Feb 06, 2012 | 26.49 | 26.68 | 26.46 | 26.59 | 526,462 | +0.19(+0.73%) |
Feb 03, 2012 | 26.31 | 26.53 | 26.28 | 26.40 | 680,623 | -0.06(-0.22%) |
Feb 02, 2012 | 26.40 | 26.51 | 26.32 | 26.46 | 474,241 | +0.36(+1.39%) |
Feb 01, 2012 | 26.13 | 26.31 | 25.94 | 26.09 | 969,396 | +0.85(+3.35%) |
Jan 31, 2012 | 25.18 | 25.50 | 25.00 | 25.25 | 469,035 | -0.71(-2.74%) |
Jan 30, 2012 | 25.74 | 26.00 | 25.73 | 25.96 | 473,151 | +0.04(+0.14%) |
Jan 27, 2012 | 25.99 | 26.11 | 25.82 | 25.92 | 608,688 | -0.14(-0.54%) |
Jan 26, 2012 | 26.32 | 26.39 | 25.94 | 26.06 | 1,140,058 | -0.21(-0.79%) |
Jan 25, 2012 | 26.12 | 26.38 | 26.00 | 26.27 | 1,275,847 | +0.60(+2.34%) |
Jan 24, 2012 | 25.48 | 25.77 | 25.43 | 25.67 | 622,065 | -0.17(-0.66%) |
Jan 23, 2012 | 25.64 | 25.91 | 25.64 | 25.84 | 464,546 | +0.23(+0.90%) |
Jan 20, 2012 | 25.34 | 25.63 | 25.34 | 25.61 | 879,161 | +0.49(+1.95%) |
Jan 19, 2012 | 24.98 | 25.16 | 24.80 | 25.12 | 1,299,125 | +0.27(+1.07%) |
Jan 18, 2012 | 24.68 | 24.88 | 24.62 | 24.85 | 600,181 | +0.24(+0.96%) |
Jan 17, 2012 | 24.78 | 24.82 | 24.59 | 24.62 | 598,554 | +0.11(+0.45%) |
Jan 13, 2012 | 24.48 | 24.58 | 24.39 | 24.51 | 645,547 | +0.45(+1.88%) |
Jan 12, 2012 | 23.97 | 24.16 | 23.92 | 24.05 | 710,790 | +0.10(+0.40%) |
Jan 11, 2012 | 23.88 | 24.01 | 23.75 | 23.96 | 375,099 | -0.22(-0.92%) |
Jan 10, 2012 | 24.10 | 24.28 | 24.08 | 24.18 | 574,961 | +0.42(+1.75%) |
Jan 09, 2012 | 23.80 | 23.87 | 23.62 | 23.76 | 724,570 | -0.06(-0.25%) |
Jan 06, 2012 | 23.72 | 23.87 | 23.53 | 23.82 | 789,635 | +0.19(+0.78%) |
Jan 05, 2012 | 23.47 | 23.73 | 23.44 | 23.64 | 589,965 | +0.21(+0.89%) |
Jan 04, 2012 | 23.47 | 23.59 | 23.39 | 23.43 | 552,068 | +0.78(+3.44%) |
Dec 30, 2011 | 22.35 | 22.78 | 22.21 | 22.65 | 8,090,246 | +0.44(+1.97%) |
Dec 29, 2011 | 22.00 | 22.24 | 21.96 | 22.21 | 1,676,396 | +0.20(+0.91%) |
Dec 28, 2011 | 22.27 | 22.33 | 21.98 | 22.01 | 2,007,592 | -0.11(-0.50%) |
Dec 27, 2011 | 22.33 | 22.33 | 22.11 | 22.13 | 1,099,249 | -0.31(-1.39%) |
Dec 23, 2011 | 22.20 | 22.48 | 22.20 | 22.44 | 744,389 | +0.46(+2.09%) |
Dec 21, 2011 | 22.07 | 22.07 | 21.78 | 21.98 | 709,513 | +0.01(+0.07%) |
Dec 20, 2011 | 21.69 | 21.97 | 21.67 | 21.96 | 488,821 | +0.75(+3.53%) |
Dec 19, 2011 | 21.58 | 21.65 | 21.21 | 21.21 | 594,965 | -0.30(-1.38%) |
Dec 16, 2011 | 21.57 | 21.67 | 21.43 | 21.51 | 891,556 | -0.36(-1.63%) |
Dec 15, 2011 | 22.01 | 22.04 | 21.79 | 21.87 | 491,330 | +0.04(+0.20%) |
Dec 14, 2011 | 22.01 | 22.14 | 21.81 | 21.82 | 981,476 | -0.57(-2.55%) |
Dec 13, 2011 | 22.95 | 23.01 | 22.28 | 22.39 | 566,946 | -0.73(-3.17%) |
Dec 12, 2011 | 23.16 | 23.16 | 22.86 | 23.13 | 775,476 | -0.39(-1.67%) |
Dec 09, 2011 | 23.18 | 23.56 | 23.18 | 23.52 | 637,479 | +0.58(+2.52%) |
Dec 08, 2011 | 23.56 | 23.56 | 22.88 | 22.94 | 504,797 | -0.71(-3.01%) |
Dec 07, 2011 | 23.41 | 23.73 | 23.39 | 23.65 | 774,790 | +0.18(+0.76%) |
Dec 06, 2011 | 23.47 | 23.58 | 23.33 | 23.47 | 636,094 | +0.02(+0.09%) |
Dec 05, 2011 | 23.53 | 23.54 | 23.31 | 23.45 | 744,753 | +0.11(+0.48%) |
Dec 02, 2011 | 23.63 | 23.68 | 23.32 | 23.34 | 825,665 | -0.08(-0.35%) |
Dec 01, 2011 | 23.45 | 23.69 | 23.39 | 23.42 | 701,734 | -0.04(-0.19%) |
Nov 30, 2011 | 23.36 | 23.55 | 23.21 | 23.47 | 925,073 | +0.99(+4.39%) |
Nov 29, 2011 | 22.55 | 22.66 | 22.37 | 22.48 | 820,454 | +0.33(+1.47%) |
Nov 28, 2011 | 21.91 | 22.16 | 21.91 | 22.15 | 829,951 | +1.13(+5.36%) |
Nov 25, 2011 | 21.18 | 21.36 | 21.03 | 21.03 | 411,889 | +0.56(+2.72%) |
Nov 23, 2011 | 20.78 | 20.84 | 20.43 | 20.47 | 603,212 | -0.55(-2.61%) |
Nov 22, 2011 | 20.91 | 21.09 | 20.85 | 21.02 | 1,884,697 | +0.48(+2.35%) |
Nov 21, 2011 | 20.77 | 20.77 | 20.41 | 20.54 | 610,019 | -0.68(-3.21%) |
Nov 18, 2011 | 21.39 | 21.39 | 21.13 | 21.22 | 481,597 | -0.13(-0.63%) |
Nov 17, 2011 | 21.64 | 21.64 | 21.21 | 21.35 | 597,150 | +0.01(+0.07%) |
Nov 16, 2011 | 21.65 | 21.67 | 21.34 | 21.34 | 595,511 | -0.56(-2.57%) |
Nov 15, 2011 | 21.84 | 22.01 | 21.70 | 21.90 | 281,427 | -0.02(-0.10%) |
Nov 14, 2011 | 21.86 | 21.98 | 21.81 | 21.93 | 345,593 | -0.06(-0.27%) |
Nov 11, 2011 | 21.89 | 22.03 | 21.89 | 21.98 | 877,080 | +0.23(+1.06%) |
Nov 10, 2011 | 21.86 | 21.87 | 21.68 | 21.75 | 460,900 | +0.07(+0.34%) |
Nov 09, 2011 | 22.00 | 22.08 | 21.63 | 21.68 | 1,128,136 | -0.76(-3.40%) |
Nov 08, 2011 | 22.36 | 22.50 | 22.15 | 22.44 | 717,658 | -0.19(-0.82%) |
Nov 07, 2011 | 22.39 | 22.65 | 22.39 | 22.63 | 359,257 | -0.03(-0.13%) |
Nov 04, 2011 | 22.50 | 22.68 | 22.36 | 22.66 | 483,266 | +0.11(+0.49%) |
Nov 03, 2011 | 22.39 | 22.57 | 22.10 | 22.55 | 1,106,824 | +0.24(+1.06%) |
Nov 02, 2011 | 22.09 | 22.45 | 22.01 | 22.31 | 1,157,110 | -0.01(-0.03%) |
Nov 01, 2011 | 22.29 | 22.60 | 22.24 | 22.32 | 1,371,389 | +0.15(+0.67%) |
Oct 31, 2011 | 22.31 | 22.59 | 21.88 | 22.17 | 2,753,473 | -1.96(-8.14%) |
Oct 28, 2011 | 24.07 | 24.21 | 23.87 | 24.13 | 878,821 | +0.28(+1.18%) |
Oct 27, 2011 | 23.51 | 23.93 | 23.42 | 23.85 | 1,403,955 | +1.10(+4.86%) |
Oct 26, 2011 | 22.92 | 22.92 | 22.48 | 22.75 | 525,991 | +0.07(+0.33%) |
Oct 25, 2011 | 22.88 | 22.93 | 22.62 | 22.67 | 2,295,355 | -0.36(-1.55%) |
Oct 24, 2011 | 22.76 | 23.10 | 22.73 | 23.03 | 533,096 | +0.38(+1.67%) |
Oct 21, 2011 | 22.34 | 22.66 | 22.27 | 22.65 | 1,681,994 | +0.65(+2.97%) |
Oct 20, 2011 | 22.33 | 22.38 | 21.86 | 22.00 | 1,817,013 | -0.74(-3.26%) |
Oct 19, 2011 | 22.99 | 22.99 | 22.67 | 22.74 | 396,570 | -0.41(-1.76%) |
Oct 18, 2011 | 22.65 | 23.25 | 22.59 | 23.15 | 1,009,961 | +1.13(+5.12%) |
Oct 17, 2011 | 22.20 | 22.31 | 21.99 | 22.02 | 717,704 | -0.04(-0.17%) |
Oct 14, 2011 | 21.77 | 22.15 | 21.75 | 22.06 | 1,376,176 | -0.30(-1.33%) |
Oct 13, 2011 | 22.24 | 22.41 | 22.01 | 22.36 | 849,152 | -0.08(-0.36%) |
Oct 12, 2011 | 22.32 | 22.64 | 22.26 | 22.44 | 1,199,986 | +0.10(+0.46%) |
Oct 11, 2011 | 22.53 | 22.66 | 22.28 | 22.33 | 2,260,720 | +0.23(+1.04%) |
Oct 10, 2011 | 21.95 | 22.18 | 21.81 | 22.10 | 1,226,330 | +0.47(+2.19%) |
Oct 07, 2011 | 21.73 | 21.92 | 21.61 | 21.63 | 1,495,168 | -0.31(-1.42%) |
Oct 06, 2011 | 21.87 | 21.94 | 21.74 | 21.94 | 661,467 | +0.31(+1.44%) |
Oct 05, 2011 | 21.41 | 21.67 | 21.19 | 21.63 | 527,948 | +0.22(+1.04%) |
Oct 04, 2011 | 21.02 | 21.41 | 20.79 | 21.41 | 1,636,856 | +0.10(+0.45%) |