Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.19 | 16.31 | 15.68 | 15.72 | 1,596,635 | -0.29(-1.79%) |
Aug 30, 2012 | 16.03 | 16.32 | 15.91 | 16.01 | 2,097,732 | -0.31(-1.90%) |
Aug 29, 2012 | 16.14 | 16.36 | 15.69 | 16.32 | 1,221,638 | +0.12(+0.72%) |
Aug 27, 2012 | 16.36 | 16.48 | 16.09 | 16.20 | 946,517 | -0.05(-0.33%) |
Aug 24, 2012 | 16.40 | 16.43 | 16.07 | 16.26 | 1,252,106 | -0.20(-1.20%) |
Aug 23, 2012 | 16.52 | 16.71 | 15.98 | 16.45 | 3,455,509 | -1.27(-7.19%) |
Aug 22, 2012 | 17.81 | 18.09 | 17.66 | 17.73 | 1,026,794 | -0.19(-1.04%) |
Aug 21, 2012 | 17.46 | 18.17 | 17.29 | 17.91 | 1,605,959 | +0.59(+3.40%) |
Aug 20, 2012 | 17.55 | 17.72 | 17.26 | 17.33 | 553,768 | -0.29(-1.67%) |
Aug 17, 2012 | 17.49 | 17.69 | 17.33 | 17.62 | 673,296 | +0.09(+0.53%) |
Aug 16, 2012 | 16.98 | 17.74 | 16.98 | 17.53 | 1,400,658 | +0.62(+3.67%) |
Aug 15, 2012 | 16.54 | 17.09 | 16.29 | 16.91 | 811,236 | +0.40(+2.39%) |
Aug 14, 2012 | 17.00 | 17.00 | 16.42 | 16.51 | 982,325 | -0.41(-2.43%) |
Aug 13, 2012 | 17.22 | 17.22 | 16.58 | 16.92 | 853,489 | -0.29(-1.71%) |
Aug 10, 2012 | 17.49 | 17.50 | 17.08 | 17.22 | 759,825 | -0.26(-1.51%) |
Aug 09, 2012 | 17.15 | 17.65 | 16.99 | 17.48 | 730,733 | +0.37(+2.17%) |
Aug 08, 2012 | 17.33 | 17.55 | 17.02 | 17.11 | 930,940 | -0.25(-1.43%) |
Aug 07, 2012 | 16.61 | 17.46 | 16.47 | 17.36 | 927,584 | +0.87(+5.26%) |
Aug 06, 2012 | 16.26 | 16.57 | 16.15 | 16.49 | 1,075,827 | +0.29(+1.82%) |
Aug 03, 2012 | 16.42 | 16.64 | 16.15 | 16.19 | 996,651 | +0.08(+0.48%) |
Aug 02, 2012 | 16.14 | 16.42 | 15.93 | 16.12 | 1,712,123 | -0.09(-0.53%) |
Aug 01, 2012 | 16.76 | 16.79 | 15.80 | 16.20 | 1,666,121 | -0.52(-3.10%) |
Jul 31, 2012 | 16.13 | 16.93 | 16.12 | 16.72 | 1,934,662 | +0.63(+3.90%) |
Jul 30, 2012 | 16.23 | 16.41 | 16.04 | 16.09 | 1,148,787 | -0.16(-1.00%) |
Jul 27, 2012 | 16.01 | 16.33 | 15.73 | 16.26 | 2,320,031 | +0.37(+2.34%) |
Jul 26, 2012 | 16.27 | 16.41 | 15.77 | 15.88 | 1,868,659 | -0.19(-1.20%) |
Jul 25, 2012 | 16.21 | 16.32 | 16.05 | 16.08 | 1,520,229 | -0.03(-0.19%) |
Jul 24, 2012 | 16.53 | 16.60 | 16.03 | 16.11 | 1,416,971 | -0.40(-2.39%) |
Jul 23, 2012 | 16.41 | 16.61 | 16.28 | 16.50 | 1,231,365 | -0.21(-1.27%) |
Jul 20, 2012 | 16.75 | 16.91 | 16.66 | 16.72 | 1,338,477 | -0.24(-1.39%) |
Jul 19, 2012 | 16.84 | 17.06 | 16.76 | 16.95 | 1,306,562 | +0.19(+1.15%) |
Jul 18, 2012 | 16.50 | 16.90 | 16.38 | 16.76 | 1,491,715 | +0.25(+1.50%) |
Jul 17, 2012 | 16.64 | 16.70 | 16.33 | 16.51 | 1,367,534 | -0.05(-0.28%) |
Jul 16, 2012 | 16.64 | 16.73 | 16.29 | 16.56 | 2,118,100 | -0.09(-0.56%) |
Jul 13, 2012 | 16.92 | 17.15 | 16.60 | 16.65 | 2,283,162 | -0.31(-1.82%) |
Jul 12, 2012 | 17.10 | 17.39 | 16.67 | 16.96 | 4,414,511 | -0.79(-4.48%) |
Jul 11, 2012 | 18.54 | 19.13 | 17.42 | 17.75 | 9,738,034 | -3.23(-15.37%) |
Jul 10, 2012 | 21.46 | 21.66 | 20.93 | 20.98 | 3,014,915 | -0.43(-2.02%) |
Jul 09, 2012 | 21.82 | 21.91 | 20.93 | 21.41 | 2,554,184 | -0.50(-2.29%) |
Jul 06, 2012 | 22.43 | 22.45 | 21.60 | 21.91 | 1,551,923 | -0.77(-3.40%) |
Jul 05, 2012 | 22.71 | 22.97 | 22.44 | 22.68 | 861,266 | -0.09(-0.41%) |
Jul 03, 2012 | 22.14 | 22.82 | 22.11 | 22.78 | 764,602 | -0.02(-0.10%) |
Jul 02, 2012 | 23.22 | 23.30 | 22.49 | 22.80 | 1,112,826 | -0.49(-2.12%) |
Jun 29, 2012 | 23.38 | 23.76 | 23.25 | 23.29 | 1,416,221 | +0.52(+2.27%) |
Jun 28, 2012 | 22.84 | 22.92 | 22.45 | 22.78 | 940,680 | -0.25(-1.07%) |
Jun 27, 2012 | 22.88 | 23.31 | 22.78 | 23.02 | 923,152 | +0.24(+1.05%) |
Jun 26, 2012 | 22.73 | 23.46 | 22.56 | 22.78 | 1,209,259 | +0.21(+0.92%) |
Jun 25, 2012 | 22.45 | 22.71 | 22.11 | 22.58 | 824,826 | -0.24(-1.05%) |
Jun 22, 2012 | 22.47 | 22.90 | 22.31 | 22.82 | 633,564 | +0.42(+1.89%) |
Jun 21, 2012 | 23.66 | 23.66 | 22.37 | 22.39 | 648,372 | -1.30(-5.47%) |
Jun 20, 2012 | 23.50 | 23.94 | 23.07 | 23.69 | 1,122,352 | +0.06(+0.26%) |
Jun 19, 2012 | 23.13 | 23.76 | 22.78 | 23.63 | 791,012 | +0.63(+2.75%) |
Jun 18, 2012 | 22.54 | 23.03 | 22.32 | 22.99 | 614,512 | +0.37(+1.64%) |
Jun 15, 2012 | 22.38 | 22.68 | 22.16 | 22.62 | 754,067 | +0.34(+1.52%) |
Jun 14, 2012 | 22.45 | 22.45 | 21.87 | 22.28 | 753,959 | -0.04(-0.17%) |
Jun 13, 2012 | 22.60 | 22.83 | 22.24 | 22.32 | 584,122 | -0.31(-1.36%) |
Jun 12, 2012 | 22.15 | 22.63 | 21.97 | 22.63 | 762,767 | +0.52(+2.37%) |
Jun 11, 2012 | 23.27 | 23.27 | 22.09 | 22.11 | 730,376 | -0.85(-3.70%) |
Jun 08, 2012 | 22.91 | 23.23 | 22.84 | 22.95 | 610,010 | -0.04(-0.17%) |
Jun 07, 2012 | 23.20 | 23.33 | 22.71 | 22.99 | 1,052,936 | +0.13(+0.57%) |
Jun 06, 2012 | 22.46 | 22.93 | 22.37 | 22.86 | 770,372 | +0.64(+2.88%) |
Jun 05, 2012 | 21.60 | 22.26 | 21.59 | 22.22 | 745,864 | +0.60(+2.78%) |
Jun 04, 2012 | 21.37 | 21.92 | 21.21 | 21.62 | 832,586 | -0.23(-1.06%) |
Jun 01, 2012 | 22.04 | 22.21 | 21.77 | 21.85 | 786,665 | -0.70(-3.11%) |
May 31, 2012 | 22.61 | 22.75 | 22.07 | 22.55 | 997,507 | +0.05(+0.21%) |
May 30, 2012 | 23.42 | 23.44 | 22.50 | 22.51 | 1,064,562 | -1.25(-5.26%) |
May 29, 2012 | 23.53 | 23.81 | 23.33 | 23.76 | 990,544 | +0.54(+2.33%) |
May 25, 2012 | 23.08 | 23.36 | 23.01 | 23.22 | 618,004 | +0.22(+0.97%) |
May 24, 2012 | 23.47 | 23.49 | 22.77 | 22.99 | 1,273,085 | -0.44(-1.88%) |
May 23, 2012 | 22.80 | 23.53 | 22.63 | 23.43 | 923,547 | +0.47(+2.05%) |
May 22, 2012 | 22.88 | 23.16 | 22.57 | 22.96 | 1,036,452 | +0.04(+0.17%) |
May 21, 2012 | 22.21 | 23.09 | 22.07 | 22.92 | 1,026,540 | +0.81(+3.66%) |
May 18, 2012 | 22.53 | 22.91 | 22.10 | 22.11 | 1,121,649 | -0.42(-1.85%) |
May 17, 2012 | 22.91 | 22.95 | 22.48 | 22.53 | 945,724 | -0.33(-1.45%) |
May 16, 2012 | 23.56 | 23.60 | 22.86 | 22.86 | 1,049,617 | -0.52(-2.21%) |
May 15, 2012 | 23.00 | 23.67 | 22.95 | 23.38 | 1,015,924 | +0.45(+1.95%) |
May 14, 2012 | 23.11 | 23.29 | 22.87 | 22.93 | 805,424 | -0.40(-1.72%) |
May 11, 2012 | 23.14 | 23.77 | 23.14 | 23.33 | 804,960 | -0.06(-0.26%) |
May 10, 2012 | 23.93 | 23.94 | 23.15 | 23.39 | 930,835 | -0.29(-1.24%) |
May 09, 2012 | 22.95 | 23.91 | 22.82 | 23.69 | 1,423,963 | +0.39(+1.69%) |
May 08, 2012 | 22.48 | 23.39 | 22.31 | 23.29 | 1,552,921 | +0.71(+3.14%) |
May 07, 2012 | 22.75 | 23.02 | 22.44 | 22.58 | 1,397,912 | -0.29(-1.28%) |
May 04, 2012 | 23.26 | 23.34 | 22.78 | 22.88 | 1,486,000 | -0.58(-2.47%) |
May 03, 2012 | 23.75 | 23.90 | 23.18 | 23.46 | 1,148,768 | -0.41(-1.71%) |
May 02, 2012 | 23.79 | 23.92 | 23.60 | 23.86 | 927,582 | -0.11(-0.45%) |
May 01, 2012 | 23.52 | 24.32 | 23.52 | 23.97 | 1,301,420 | +0.42(+1.80%) |
Apr 30, 2012 | 23.56 | 23.63 | 23.31 | 23.55 | 722,398 | -0.08(-0.33%) |
Apr 27, 2012 | 23.42 | 23.65 | 23.04 | 23.63 | 952,439 | +0.19(+0.82%) |
Apr 26, 2012 | 23.36 | 23.73 | 23.26 | 23.43 | 1,380,979 | +0.08(+0.36%) |
Apr 25, 2012 | 23.14 | 23.83 | 23.04 | 23.35 | 1,704,829 | +0.55(+2.40%) |
Apr 24, 2012 | 22.83 | 23.04 | 22.50 | 22.80 | 1,868,023 | -0.07(-0.30%) |
Apr 23, 2012 | 22.54 | 22.98 | 22.32 | 22.87 | 1,425,703 | -0.01(-0.03%) |
Apr 20, 2012 | 23.55 | 23.55 | 22.81 | 22.88 | 1,587,955 | -0.42(-1.78%) |
Apr 19, 2012 | 23.04 | 23.65 | 22.98 | 23.29 | 1,239,264 | +0.18(+0.80%) |
Apr 18, 2012 | 23.23 | 23.25 | 22.91 | 23.11 | 1,098,555 | -0.15(-0.66%) |
Apr 17, 2012 | 22.92 | 23.44 | 22.82 | 23.26 | 1,314,677 | +0.56(+2.47%) |
Apr 16, 2012 | 23.08 | 23.09 | 22.47 | 22.70 | 1,435,119 | -0.28(-1.21%) |
Apr 13, 2012 | 23.45 | 23.48 | 22.87 | 22.98 | 1,190,173 | -0.60(-2.54%) |
Apr 12, 2012 | 23.81 | 23.88 | 23.28 | 23.58 | 1,816,768 | -0.06(-0.26%) |
Apr 11, 2012 | 21.92 | 23.99 | 21.68 | 23.64 | 4,684,137 | +1.74(+7.94%) |
Apr 10, 2012 | 22.22 | 22.38 | 21.84 | 21.90 | 1,778,639 | -0.24(-1.08%) |
Apr 09, 2012 | 22.08 | 22.34 | 21.92 | 22.14 | 1,365,570 | -0.37(-1.64%) |
Apr 05, 2012 | 22.77 | 22.96 | 22.30 | 22.51 | 1,946,243 | -0.67(-2.89%) |
Apr 04, 2012 | 23.39 | 23.42 | 23.08 | 23.18 | 932,123 | -0.42(-1.76%) |
Apr 03, 2012 | 23.86 | 24.12 | 23.45 | 23.59 | 903,155 | -0.20(-0.84%) |
Apr 02, 2012 | 23.89 | 24.14 | 23.62 | 23.79 | 1,623,242 | -0.20(-0.83%) |
Mar 30, 2012 | 24.04 | 24.22 | 23.68 | 23.99 | 1,423,581 | +0.03(+0.13%) |
Mar 29, 2012 | 23.50 | 24.08 | 23.48 | 23.96 | 1,468,998 | +0.22(+0.91%) |
Mar 28, 2012 | 23.92 | 24.18 | 23.51 | 23.75 | 1,226,774 | -0.25(-1.06%) |
Mar 27, 2012 | 23.98 | 24.30 | 23.81 | 24.00 | 1,669,665 | +0.24(+1.00%) |
Mar 26, 2012 | 23.63 | 23.88 | 23.41 | 23.76 | 1,506,344 | +0.39(+1.68%) |
Mar 23, 2012 | 23.45 | 23.52 | 23.19 | 23.37 | 1,716,319 | +0.00(+0.00%) |
Mar 22, 2012 | 23.72 | 23.89 | 23.30 | 23.37 | 1,366,850 | -0.56(-2.35%) |
Mar 21, 2012 | 23.87 | 24.02 | 23.50 | 23.93 | 1,401,635 | +0.11(+0.45%) |
Mar 20, 2012 | 24.05 | 24.15 | 23.74 | 23.82 | 1,811,226 | -0.37(-1.53%) |
Mar 19, 2012 | 23.41 | 24.44 | 23.07 | 24.19 | 3,179,527 | +0.65(+2.78%) |
Mar 16, 2012 | 24.55 | 24.66 | 23.32 | 23.54 | 4,082,245 | -1.31(-5.26%) |
Mar 15, 2012 | 24.29 | 25.35 | 23.98 | 24.85 | 5,057,558 | +0.87(+3.63%) |
Mar 14, 2012 | 24.02 | 24.17 | 23.68 | 23.98 | 2,127,660 | -0.10(-0.42%) |
Mar 13, 2012 | 24.48 | 24.62 | 23.93 | 24.08 | 2,385,802 | -0.29(-1.20%) |
Mar 12, 2012 | 24.65 | 24.85 | 24.08 | 24.37 | 1,016,288 | -0.63(-2.52%) |
Mar 09, 2012 | 24.40 | 25.26 | 24.30 | 25.00 | 3,077,257 | +0.59(+2.43%) |
Mar 08, 2012 | 24.32 | 24.64 | 24.23 | 24.41 | 1,823,871 | +0.26(+1.08%) |
Mar 07, 2012 | 24.33 | 24.36 | 23.98 | 24.15 | 1,615,659 | +0.02(+0.06%) |
Mar 06, 2012 | 24.65 | 24.85 | 24.07 | 24.13 | 1,520,273 | -0.82(-3.27%) |
Mar 05, 2012 | 25.18 | 25.28 | 24.71 | 24.95 | 1,127,189 | -0.35(-1.37%) |
Mar 02, 2012 | 25.36 | 25.73 | 25.14 | 25.29 | 1,604,760 | -0.34(-1.32%) |
Mar 01, 2012 | 26.52 | 26.53 | 25.15 | 25.63 | 5,714,527 | -1.48(-5.48%) |
Feb 29, 2012 | 28.89 | 29.12 | 26.91 | 27.12 | 2,885,379 | -1.62(-5.65%) |
Feb 28, 2012 | 28.74 | 29.05 | 28.62 | 28.74 | 594,230 | +0.08(+0.27%) |
Feb 27, 2012 | 28.65 | 28.89 | 28.40 | 28.66 | 924,714 | -0.27(-0.93%) |
Feb 24, 2012 | 29.25 | 29.48 | 28.81 | 28.93 | 960,690 | -0.25(-0.87%) |
Feb 23, 2012 | 29.58 | 29.82 | 29.18 | 29.18 | 963,419 | -0.36(-1.22%) |
Feb 22, 2012 | 29.53 | 29.96 | 29.33 | 29.55 | 907,493 | -0.01(-0.03%) |
Feb 21, 2012 | 29.43 | 29.69 | 29.35 | 29.55 | 1,101,108 | +0.02(+0.05%) |
Feb 17, 2012 | 29.58 | 29.87 | 29.32 | 29.54 | 972,390 | +0.02(+0.08%) |
Feb 16, 2012 | 29.01 | 29.60 | 28.89 | 29.52 | 1,043,571 | +0.38(+1.29%) |
Feb 15, 2012 | 29.16 | 29.33 | 28.75 | 29.14 | 1,438,429 | +0.30(+1.04%) |
Feb 14, 2012 | 28.67 | 29.02 | 28.58 | 28.84 | 903,956 | -0.06(-0.21%) |
Feb 13, 2012 | 28.72 | 28.98 | 28.38 | 28.90 | 734,342 | +0.35(+1.24%) |
Feb 10, 2012 | 28.60 | 28.68 | 28.37 | 28.55 | 699,293 | -0.30(-1.04%) |
Feb 09, 2012 | 28.75 | 28.88 | 28.39 | 28.85 | 1,002,349 | +0.12(+0.40%) |
Feb 08, 2012 | 28.52 | 28.97 | 28.42 | 28.73 | 1,051,436 | +0.18(+0.65%) |
Feb 07, 2012 | 28.24 | 28.63 | 28.12 | 28.55 | 879,165 | +0.29(+1.03%) |
Feb 06, 2012 | 28.18 | 28.40 | 28.02 | 28.25 | 854,898 | -0.18(-0.64%) |
Feb 03, 2012 | 27.93 | 28.53 | 27.68 | 28.43 | 1,136,961 | +0.94(+3.43%) |
Feb 02, 2012 | 27.35 | 27.67 | 27.22 | 27.49 | 843,219 | +0.40(+1.48%) |
Feb 01, 2012 | 26.87 | 27.42 | 26.76 | 27.09 | 1,257,250 | +0.45(+1.70%) |
Jan 31, 2012 | 27.32 | 27.44 | 26.64 | 26.64 | 1,094,097 | -0.42(-1.54%) |
Jan 30, 2012 | 26.70 | 27.17 | 26.46 | 27.05 | 1,090,984 | +0.08(+0.31%) |
Jan 27, 2012 | 26.58 | 27.13 | 26.53 | 26.97 | 739,241 | +0.14(+0.51%) |
Jan 26, 2012 | 27.38 | 27.62 | 26.70 | 26.83 | 965,087 | -0.38(-1.38%) |
Jan 25, 2012 | 26.95 | 27.29 | 26.55 | 27.21 | 850,236 | +0.15(+0.57%) |
Jan 24, 2012 | 26.71 | 27.11 | 26.47 | 27.05 | 1,006,905 | +0.21(+0.77%) |
Jan 23, 2012 | 26.13 | 27.02 | 26.03 | 26.85 | 1,847,250 | +0.83(+3.18%) |
Jan 20, 2012 | 26.08 | 26.23 | 25.92 | 26.02 | 1,030,478 | -0.08(-0.32%) |
Jan 19, 2012 | 25.78 | 26.18 | 25.49 | 26.10 | 1,635,498 | +0.03(+0.12%) |
Jan 18, 2012 | 24.36 | 26.33 | 23.92 | 26.07 | 4,146,270 | +2.04(+8.49%) |
Jan 17, 2012 | 24.50 | 24.89 | 23.80 | 24.03 | 1,964,891 | -0.02(-0.10%) |
Jan 13, 2012 | 24.02 | 24.15 | 23.70 | 24.05 | 1,071,881 | -0.14(-0.57%) |
Jan 12, 2012 | 23.57 | 24.34 | 23.55 | 24.19 | 1,325,448 | +0.82(+3.51%) |
Jan 11, 2012 | 22.60 | 23.52 | 22.60 | 23.37 | 1,790,650 | +0.59(+2.59%) |
Jan 10, 2012 | 22.83 | 23.17 | 22.67 | 22.78 | 698,051 | +0.31(+1.37%) |
Jan 09, 2012 | 22.27 | 22.57 | 22.18 | 22.47 | 1,213,411 | +0.21(+0.93%) |
Jan 06, 2012 | 22.65 | 22.86 | 22.16 | 22.27 | 1,148,989 | -0.31(-1.36%) |
Jan 05, 2012 | 22.24 | 22.78 | 22.10 | 22.57 | 760,974 | +0.31(+1.41%) |
Jan 04, 2012 | 22.26 | 22.60 | 21.24 | 22.26 | 2,322,718 | -0.88(-3.81%) |
Dec 30, 2011 | 23.06 | 23.45 | 22.98 | 23.14 | 836,701 | +0.08(+0.33%) |
Dec 29, 2011 | 23.00 | 23.19 | 22.89 | 23.06 | 588,325 | +0.15(+0.64%) |
Dec 28, 2011 | 23.40 | 23.40 | 22.79 | 22.92 | 454,373 | -0.54(-2.32%) |
Dec 27, 2011 | 23.46 | 23.69 | 23.30 | 23.46 | 450,999 | -0.01(-0.03%) |
Dec 23, 2011 | 23.41 | 23.51 | 23.12 | 23.47 | 668,914 | +0.60(+2.62%) |
Dec 21, 2011 | 23.02 | 23.08 | 22.43 | 22.87 | 1,104,910 | -0.35(-1.52%) |
Dec 20, 2011 | 22.01 | 23.49 | 22.01 | 23.23 | 2,998,560 | +1.86(+8.73%) |
Dec 19, 2011 | 21.87 | 22.04 | 21.26 | 21.36 | 874,888 | -0.58(-2.66%) |
Dec 16, 2011 | 21.87 | 22.44 | 21.63 | 21.94 | 1,124,723 | +0.17(+0.78%) |
Dec 15, 2011 | 22.07 | 22.11 | 21.51 | 21.78 | 1,140,609 | +0.02(+0.11%) |
Dec 14, 2011 | 21.21 | 21.86 | 20.83 | 21.75 | 2,575,347 | -0.18(-0.84%) |
Dec 13, 2011 | 23.22 | 23.66 | 21.60 | 21.94 | 3,230,063 | -1.43(-6.14%) |
Dec 12, 2011 | 24.52 | 24.52 | 22.76 | 23.37 | 3,598,571 | -1.35(-5.46%) |
Dec 09, 2011 | 24.00 | 24.82 | 23.79 | 24.72 | 952,688 | +0.72(+3.00%) |
Dec 08, 2011 | 24.77 | 24.77 | 23.95 | 24.00 | 929,501 | -0.85(-3.43%) |
Dec 07, 2011 | 24.88 | 24.97 | 24.34 | 24.85 | 833,663 | -0.14(-0.55%) |
Dec 06, 2011 | 24.81 | 25.44 | 24.78 | 24.99 | 1,540,574 | -0.97(-3.72%) |
Dec 05, 2011 | 25.60 | 26.16 | 25.41 | 25.96 | 998,439 | +0.84(+3.33%) |
Dec 02, 2011 | 25.14 | 25.24 | 24.83 | 25.12 | 585,326 | +0.42(+1.71%) |
Dec 01, 2011 | 25.22 | 25.53 | 24.70 | 24.70 | 695,180 | -0.64(-2.54%) |
Nov 30, 2011 | 24.29 | 25.38 | 24.19 | 25.34 | 1,265,204 | +1.94(+8.30%) |
Nov 29, 2011 | 24.28 | 24.31 | 23.30 | 23.40 | 1,012,061 | -0.85(-3.51%) |
Nov 28, 2011 | 23.58 | 24.26 | 23.58 | 24.25 | 810,560 | +1.39(+6.07%) |
Nov 25, 2011 | 22.77 | 23.52 | 22.77 | 22.86 | 411,988 | -0.04(-0.17%) |
Nov 23, 2011 | 23.51 | 23.72 | 22.90 | 22.90 | 796,197 | -0.84(-3.55%) |
Nov 22, 2011 | 23.89 | 24.05 | 23.23 | 23.75 | 1,281,628 | -0.23(-0.96%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.68 | 23.98 | 1,181,736 | -0.74(-2.98%) |
Nov 18, 2011 | 25.07 | 25.47 | 24.48 | 24.71 | 829,173 | -0.36(-1.44%) |
Nov 17, 2011 | 25.91 | 26.03 | 24.96 | 25.07 | 1,201,547 | -0.94(-3.60%) |
Nov 16, 2011 | 26.09 | 26.69 | 25.93 | 26.01 | 600,243 | -0.31(-1.17%) |
Nov 15, 2011 | 25.63 | 26.41 | 25.42 | 26.32 | 868,029 | +0.58(+2.27%) |
Nov 14, 2011 | 25.98 | 26.39 | 25.66 | 25.73 | 858,948 | -0.27(-1.03%) |
Nov 11, 2011 | 25.30 | 26.21 | 25.27 | 26.00 | 951,023 | +1.20(+4.83%) |
Nov 10, 2011 | 25.08 | 25.11 | 24.53 | 24.81 | 421,019 | +0.17(+0.69%) |
Nov 09, 2011 | 25.20 | 25.59 | 24.55 | 24.64 | 658,284 | -1.27(-4.92%) |
Nov 08, 2011 | 25.58 | 25.97 | 25.02 | 25.91 | 734,038 | +0.44(+1.72%) |
Nov 07, 2011 | 25.47 | 25.57 | 24.77 | 25.47 | 465,371 | -0.10(-0.39%) |
Nov 04, 2011 | 25.23 | 25.71 | 24.75 | 25.57 | 740,694 | +0.15(+0.60%) |
Nov 03, 2011 | 25.47 | 25.68 | 24.52 | 25.42 | 1,690,679 | +0.18(+0.73%) |
Nov 02, 2011 | 25.62 | 25.83 | 25.01 | 25.24 | 1,405,008 | +0.01(+0.03%) |
Nov 01, 2011 | 24.84 | 25.55 | 24.61 | 25.23 | 1,473,325 | -0.55(-2.14%) |
Oct 31, 2011 | 25.26 | 26.00 | 25.08 | 25.78 | 1,298,462 | +0.13(+0.51%) |
Oct 28, 2011 | 25.66 | 25.94 | 25.42 | 25.65 | 1,030,946 | -0.09(-0.36%) |
Oct 27, 2011 | 24.87 | 25.93 | 24.37 | 25.74 | 1,567,803 | +1.73(+7.22%) |
Oct 26, 2011 | 23.87 | 24.18 | 23.33 | 24.01 | 952,485 | +0.47(+1.99%) |
Oct 25, 2011 | 24.07 | 24.08 | 23.26 | 23.54 | 949,813 | -0.81(-3.31%) |
Oct 24, 2011 | 23.82 | 24.45 | 23.68 | 24.35 | 1,279,285 | +0.54(+2.25%) |
Oct 21, 2011 | 24.88 | 24.91 | 23.42 | 23.81 | 1,595,828 | -0.68(-2.78%) |
Oct 20, 2011 | 24.07 | 24.59 | 23.87 | 24.49 | 1,193,503 | +0.36(+1.49%) |
Oct 19, 2011 | 24.37 | 24.54 | 23.91 | 24.13 | 1,477,743 | -0.34(-1.38%) |
Oct 18, 2011 | 24.01 | 24.63 | 23.46 | 24.47 | 1,291,889 | +0.54(+2.24%) |
Oct 17, 2011 | 24.31 | 24.46 | 23.70 | 23.93 | 1,487,105 | -0.45(-1.85%) |
Oct 14, 2011 | 23.76 | 25.16 | 23.34 | 24.38 | 2,317,476 | +1.19(+5.15%) |
Oct 13, 2011 | 22.29 | 23.25 | 21.45 | 23.19 | 2,808,007 | +0.57(+2.54%) |
Oct 12, 2011 | 23.25 | 23.45 | 20.53 | 22.62 | 7,247,183 | -0.43(-1.86%) |
Oct 11, 2011 | 22.16 | 23.20 | 22.13 | 23.04 | 1,508,762 | +0.94(+4.26%) |
Oct 10, 2011 | 22.12 | 22.14 | 21.71 | 22.10 | 1,287,616 | +0.50(+2.34%) |
Oct 07, 2011 | 22.35 | 22.37 | 21.41 | 21.60 | 832,359 | -0.64(-2.89%) |
Oct 06, 2011 | 21.80 | 22.26 | 21.32 | 22.24 | 903,977 | +0.73(+3.42%) |
Oct 05, 2011 | 20.57 | 21.65 | 20.41 | 21.51 | 977,197 | +0.98(+4.77%) |
Oct 04, 2011 | 19.66 | 20.57 | 19.48 | 20.53 | 1,315,000 | +0.64(+3.23%) |
Oct 03, 2011 | 20.03 | 20.76 | 19.75 | 19.89 | 1,312,621 | -0.36(-1.78%) |
Sep 30, 2011 | 20.57 | 20.93 | 20.21 | 20.24 | 963,872 | -0.64(-3.08%) |
Sep 29, 2011 | 21.53 | 21.63 | 20.37 | 20.89 | 1,323,628 | -0.40(-1.87%) |
Sep 28, 2011 | 22.14 | 22.25 | 21.28 | 21.29 | 1,108,543 | -0.78(-3.54%) |
Sep 27, 2011 | 22.62 | 22.98 | 21.82 | 22.07 | 1,902,426 | -0.41(-1.84%) |
Sep 26, 2011 | 21.77 | 22.52 | 21.77 | 22.48 | 451,159 | +0.21(+0.96%) |
Sep 23, 2011 | 21.52 | 22.30 | 21.45 | 22.26 | 915,282 | +0.65(+3.01%) |
Sep 22, 2011 | 21.74 | 21.78 | 20.66 | 21.61 | 1,886,097 | -1.02(-4.50%) |
Sep 21, 2011 | 23.69 | 23.69 | 22.62 | 22.63 | 1,253,595 | -0.89(-3.77%) |
Sep 20, 2011 | 24.12 | 24.66 | 23.47 | 23.52 | 950,510 | -0.44(-1.82%) |
Sep 19, 2011 | 23.74 | 24.19 | 23.43 | 23.96 | 631,836 | -0.22(-0.92%) |
Sep 16, 2011 | 24.73 | 24.73 | 23.83 | 24.18 | 988,508 | -0.40(-1.62%) |
Sep 15, 2011 | 24.73 | 25.05 | 24.44 | 24.57 | 832,452 | +0.10(+0.41%) |
Sep 14, 2011 | 24.17 | 24.62 | 23.81 | 24.48 | 1,278,506 | +0.53(+2.20%) |
Sep 13, 2011 | 22.71 | 24.09 | 22.51 | 23.95 | 1,357,121 | +1.29(+5.67%) |
Sep 12, 2011 | 21.78 | 22.66 | 21.61 | 22.66 | 526,491 | +0.52(+2.35%) |
Sep 09, 2011 | 22.69 | 23.00 | 21.93 | 22.14 | 751,788 | -0.75(-3.28%) |
Sep 08, 2011 | 22.92 | 23.42 | 22.73 | 22.89 | 660,721 | -0.17(-0.73%) |
Sep 07, 2011 | 22.11 | 23.13 | 21.87 | 23.06 | 903,578 | +1.35(+6.24%) |
Sep 06, 2011 | 21.37 | 21.82 | 21.12 | 21.71 | 715,328 | -0.40(-1.80%) |
Sep 02, 2011 | 22.81 | 23.03 | 21.92 | 22.10 | 1,152,916 | -1.32(-5.65%) |