Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.50 | 18.50 | 18.23 | 18.26 | 164,677 | -0.17(-0.92%) |
Nov 29, 2012 | 17.87 | 18.53 | 17.80 | 18.43 | 155,426 | +0.63(+3.54%) |
Nov 28, 2012 | 17.40 | 17.80 | 17.28 | 17.80 | 272,422 | +0.29(+1.66%) |
Nov 27, 2012 | 17.45 | 17.82 | 17.33 | 17.51 | 167,380 | +0.01(+0.06%) |
Nov 26, 2012 | 17.51 | 17.63 | 17.37 | 17.50 | 248,094 | -0.14(-0.79%) |
Nov 23, 2012 | 17.61 | 17.66 | 17.54 | 17.64 | 87,174 | +0.13(+0.74%) |
Nov 21, 2012 | 17.56 | 17.72 | 17.46 | 17.51 | 267,528 | -0.05(-0.28%) |
Nov 20, 2012 | 17.89 | 17.89 | 17.43 | 17.56 | 145,133 | -0.43(-2.39%) |
Nov 19, 2012 | 17.60 | 18.19 | 17.60 | 17.99 | 162,554 | +0.56(+3.21%) |
Nov 16, 2012 | 17.57 | 17.71 | 17.08 | 17.43 | 187,370 | -0.20(-1.13%) |
Nov 15, 2012 | 17.64 | 17.77 | 17.54 | 17.63 | 105,117 | +0.05(+0.28%) |
Nov 14, 2012 | 17.86 | 18.33 | 17.52 | 17.58 | 129,109 | -0.15(-0.85%) |
Nov 13, 2012 | 17.98 | 18.05 | 17.69 | 17.73 | 111,161 | -0.37(-2.04%) |
Nov 12, 2012 | 18.23 | 18.49 | 18.01 | 18.10 | 144,083 | -0.14(-0.77%) |
Nov 09, 2012 | 18.59 | 18.74 | 18.22 | 18.24 | 242,624 | -0.40(-2.15%) |
Nov 08, 2012 | 19.17 | 19.54 | 18.63 | 18.64 | 213,182 | -0.60(-3.12%) |
Nov 07, 2012 | 19.06 | 19.38 | 18.97 | 19.24 | 285,311 | -0.03(-0.15%) |
Nov 06, 2012 | 20.48 | 20.60 | 18.59 | 19.27 | 537,382 | -1.33(-6.46%) |
Nov 05, 2012 | 20.54 | 21.07 | 20.31 | 20.60 | 252,971 | +0.09(+0.44%) |
Nov 02, 2012 | 20.85 | 20.92 | 20.47 | 20.51 | 158,640 | -0.24(-1.16%) |
Nov 01, 2012 | 20.41 | 20.88 | 20.33 | 20.75 | 185,561 | +0.26(+1.27%) |
Oct 31, 2012 | 20.48 | 20.54 | 20.20 | 20.49 | 87,069 | -0.02(-0.10%) |
Oct 26, 2012 | 20.56 | 20.51 | 20.51 | 20.51 | 134,500 | -0.01(-0.05%) |
Oct 25, 2012 | 20.76 | 20.94 | 20.35 | 20.52 | 103,184 | -0.08(-0.39%) |
Oct 24, 2012 | 20.72 | 20.94 | 20.46 | 20.60 | 233,624 | -0.06(-0.29%) |
Oct 23, 2012 | 20.14 | 20.68 | 20.08 | 20.66 | 191,382 | +0.08(+0.39%) |
Oct 19, 2012 | 20.87 | 20.99 | 20.23 | 20.58 | 202,020 | -0.41(-1.95%) |
Oct 18, 2012 | 21.47 | 21.76 | 20.91 | 20.99 | 353,472 | -0.65(-3.00%) |
Oct 17, 2012 | 21.70 | 22.30 | 21.37 | 21.64 | 160,001 | -0.53(-2.39%) |
Oct 16, 2012 | 21.80 | 22.22 | 21.80 | 22.17 | 119,130 | +0.52(+2.40%) |
Oct 15, 2012 | 22.11 | 22.37 | 21.60 | 21.65 | 202,170 | -0.33(-1.50%) |
Oct 12, 2012 | 22.51 | 22.75 | 21.93 | 21.98 | 137,199 | -0.59(-2.61%) |
Oct 11, 2012 | 22.59 | 22.80 | 22.41 | 22.57 | 63,002 | +0.13(+0.58%) |
Oct 10, 2012 | 22.87 | 22.91 | 22.19 | 22.44 | 146,374 | -0.37(-1.62%) |
Oct 09, 2012 | 23.49 | 23.79 | 22.80 | 22.81 | 137,388 | -0.74(-3.14%) |
Oct 08, 2012 | 23.41 | 23.68 | 23.41 | 23.55 | 153,142 | -0.05(-0.21%) |
Oct 05, 2012 | 24.14 | 24.16 | 23.53 | 23.60 | 143,562 | -0.49(-2.03%) |
Oct 04, 2012 | 24.09 | 24.17 | 23.38 | 24.09 | 228,113 | +0.08(+0.33%) |
Oct 03, 2012 | 24.08 | 24.29 | 23.88 | 24.01 | 153,602 | -0.07(-0.29%) |
Oct 02, 2012 | 23.34 | 24.21 | 23.04 | 24.08 | 306,423 | +0.92(+3.97%) |
Oct 01, 2012 | 23.08 | 23.37 | 22.72 | 23.16 | 181,543 | +0.26(+1.14%) |
Sep 28, 2012 | 23.13 | 23.31 | 22.87 | 22.90 | 186,018 | -0.37(-1.59%) |
Sep 27, 2012 | 23.31 | 23.53 | 23.07 | 23.27 | 226,287 | +0.11(+0.47%) |
Sep 26, 2012 | 22.79 | 23.25 | 22.66 | 23.16 | 306,286 | +0.26(+1.14%) |
Sep 25, 2012 | 24.53 | 24.53 | 22.86 | 22.90 | 306,006 | -1.49(-6.11%) |
Sep 24, 2012 | 24.32 | 24.98 | 24.01 | 24.39 | 184,361 | -0.13(-0.53%) |
Sep 21, 2012 | 25.05 | 25.33 | 24.46 | 24.52 | 330,745 | -0.18(-0.73%) |
Sep 20, 2012 | 24.45 | 24.84 | 24.12 | 24.70 | 201,299 | +0.10(+0.41%) |
Sep 19, 2012 | 24.01 | 24.64 | 23.96 | 24.60 | 156,923 | +0.55(+2.29%) |
Sep 18, 2012 | 24.00 | 24.29 | 23.72 | 24.05 | 197,748 | -0.03(-0.12%) |
Sep 17, 2012 | 24.55 | 24.64 | 23.96 | 24.08 | 221,588 | -0.41(-1.67%) |
Sep 14, 2012 | 24.50 | 25.16 | 24.34 | 24.49 | 451,753 | +0.17(+0.70%) |
Sep 13, 2012 | 24.20 | 24.60 | 24.19 | 24.32 | 293,455 | -0.10(-0.41%) |
Sep 12, 2012 | 23.93 | 24.48 | 23.75 | 24.42 | 350,710 | +0.45(+1.88%) |
Sep 11, 2012 | 23.50 | 24.41 | 23.50 | 23.97 | 337,788 | +0.54(+2.30%) |
Sep 10, 2012 | 23.15 | 23.74 | 23.06 | 23.43 | 179,887 | -0.06(-0.26%) |
Sep 07, 2012 | 23.43 | 23.71 | 22.84 | 23.49 | 336,415 | -0.09(-0.38%) |
Sep 06, 2012 | 23.01 | 23.92 | 23.00 | 23.58 | 293,182 | +0.76(+3.33%) |
Sep 05, 2012 | 22.51 | 23.10 | 22.29 | 22.82 | 184,525 | +0.23(+1.02%) |
Sep 04, 2012 | 22.03 | 22.78 | 21.78 | 22.59 | 249,695 | -0.42(-1.83%) |
Aug 31, 2012 | 22.69 | 23.20 | 22.21 | 23.01 | 205,832 | +0.57(+2.54%) |
Aug 30, 2012 | 22.43 | 22.64 | 22.35 | 22.44 | 97,177 | -0.21(-0.93%) |
Aug 29, 2012 | 22.45 | 22.69 | 22.24 | 22.65 | 128,498 | +0.22(+0.98%) |
Aug 27, 2012 | 22.10 | 22.57 | 22.08 | 22.43 | 161,027 | +0.44(+2.00%) |
Aug 24, 2012 | 22.08 | 22.25 | 21.83 | 21.99 | 167,623 | -0.10(-0.45%) |
Aug 23, 2012 | 22.64 | 22.71 | 21.77 | 22.09 | 129,193 | -0.66(-2.90%) |
Aug 22, 2012 | 22.69 | 22.90 | 22.43 | 22.75 | 175,469 | +0.05(+0.22%) |
Aug 21, 2012 | 22.81 | 23.10 | 22.50 | 22.70 | 267,583 | -0.01(-0.04%) |
Aug 20, 2012 | 23.09 | 23.18 | 22.57 | 22.71 | 213,299 | -0.49(-2.11%) |
Aug 17, 2012 | 22.66 | 23.34 | 22.54 | 23.20 | 239,295 | +0.48(+2.11%) |
Aug 16, 2012 | 21.78 | 22.98 | 21.78 | 22.72 | 234,080 | +0.81(+3.70%) |
Aug 15, 2012 | 21.82 | 22.00 | 21.75 | 21.91 | 166,405 | -0.05(-0.23%) |
Aug 14, 2012 | 21.95 | 22.01 | 21.78 | 21.96 | 225,511 | +0.01(+0.05%) |
Aug 13, 2012 | 21.95 | 22.01 | 21.60 | 21.95 | 199,297 | -0.08(-0.36%) |
Aug 10, 2012 | 21.95 | 22.09 | 21.70 | 22.03 | 178,046 | +0.07(+0.32%) |
Aug 09, 2012 | 22.29 | 22.29 | 21.77 | 21.96 | 212,390 | -0.28(-1.26%) |
Aug 08, 2012 | 22.18 | 22.66 | 22.11 | 22.24 | 280,157 | +0.03(+0.14%) |
Aug 07, 2012 | 22.40 | 22.40 | 22.11 | 22.21 | 413,848 | -0.09(-0.40%) |
Aug 06, 2012 | 21.59 | 22.49 | 20.91 | 22.30 | 441,618 | +0.53(+2.43%) |
Aug 03, 2012 | 22.09 | 22.45 | 21.14 | 21.77 | 477,326 | -0.28(-1.27%) |
Aug 02, 2012 | 17.92 | 22.07 | 17.45 | 22.05 | 1,538,946 | +4.03(+22.36%) |
Aug 01, 2012 | 19.20 | 19.21 | 18.02 | 18.02 | 515,237 | -1.10(-5.75%) |
Jul 31, 2012 | 17.66 | 19.39 | 17.64 | 19.12 | 687,527 | +1.45(+8.21%) |
Jul 30, 2012 | 18.55 | 18.55 | 17.61 | 17.67 | 344,725 | -0.84(-4.54%) |
Jul 27, 2012 | 18.58 | 18.93 | 18.42 | 18.51 | 521,362 | -0.04(-0.22%) |
Jul 26, 2012 | 18.81 | 19.49 | 18.33 | 18.55 | 186,697 | +0.13(+0.71%) |
Jul 25, 2012 | 18.06 | 18.44 | 18.06 | 18.42 | 199,319 | +0.53(+2.96%) |
Jul 24, 2012 | 18.05 | 18.17 | 17.77 | 17.89 | 295,780 | -0.17(-0.94%) |
Jul 23, 2012 | 18.48 | 18.53 | 18.03 | 18.06 | 465,257 | -0.94(-4.95%) |
Jul 20, 2012 | 18.51 | 19.07 | 18.49 | 19.00 | 311,333 | +0.07(+0.37%) |
Jul 19, 2012 | 18.64 | 19.38 | 18.60 | 18.93 | 200,275 | +0.45(+2.44%) |
Jul 18, 2012 | 18.00 | 18.64 | 17.73 | 18.48 | 772,062 | +0.40(+2.21%) |
Jul 17, 2012 | 18.42 | 18.42 | 17.77 | 18.08 | 202,675 | -0.15(-0.82%) |
Jul 16, 2012 | 18.50 | 18.51 | 18.16 | 18.23 | 177,839 | -0.36(-1.94%) |
Jul 13, 2012 | 18.72 | 18.86 | 18.56 | 18.59 | 126,513 | -0.10(-0.54%) |
Jul 12, 2012 | 18.21 | 18.78 | 17.93 | 18.69 | 207,031 | +0.28(+1.52%) |
Jul 11, 2012 | 18.49 | 18.57 | 18.25 | 18.41 | 247,928 | +0.02(+0.11%) |
Jul 10, 2012 | 18.48 | 18.72 | 18.28 | 18.39 | 334,713 | -0.01(-0.05%) |
Jul 09, 2012 | 18.71 | 18.71 | 18.20 | 18.40 | 218,074 | -0.46(-2.44%) |
Jul 06, 2012 | 19.21 | 19.21 | 18.53 | 18.86 | 267,785 | -0.64(-3.28%) |
Jul 05, 2012 | 18.99 | 19.55 | 18.87 | 19.50 | 312,884 | +0.44(+2.31%) |
Jul 03, 2012 | 18.40 | 19.10 | 18.31 | 19.06 | 147,570 | +0.68(+3.70%) |
Jul 02, 2012 | 18.56 | 18.61 | 18.27 | 18.38 | 230,785 | -0.09(-0.49%) |
Jun 29, 2012 | 18.18 | 18.76 | 17.98 | 18.47 | 258,158 | +0.75(+4.23%) |
Jun 28, 2012 | 17.97 | 18.15 | 17.36 | 17.72 | 155,969 | -0.45(-2.48%) |
Jun 27, 2012 | 18.12 | 18.36 | 18.03 | 18.17 | 168,262 | +0.06(+0.33%) |
Jun 26, 2012 | 17.85 | 18.23 | 17.78 | 18.11 | 230,449 | +0.17(+0.95%) |
Jun 25, 2012 | 18.18 | 18.21 | 17.86 | 17.94 | 147,710 | -0.47(-2.55%) |
Jun 22, 2012 | 18.25 | 18.53 | 18.12 | 18.41 | 474,640 | +0.24(+1.32%) |
Jun 21, 2012 | 19.22 | 19.23 | 18.13 | 18.17 | 247,717 | -1.03(-5.36%) |
Jun 20, 2012 | 19.14 | 19.56 | 19.04 | 19.20 | 299,108 | +0.10(+0.52%) |
Jun 19, 2012 | 18.64 | 19.18 | 18.56 | 19.10 | 360,548 | +0.65(+3.52%) |
Jun 18, 2012 | 18.00 | 18.74 | 17.80 | 18.45 | 333,663 | +0.24(+1.32%) |
Jun 15, 2012 | 17.20 | 18.31 | 17.20 | 18.21 | 426,560 | +1.06(+6.18%) |
Jun 14, 2012 | 17.04 | 17.31 | 16.89 | 17.15 | 459,660 | +0.02(+0.12%) |
Jun 13, 2012 | 17.41 | 17.44 | 17.04 | 17.13 | 476,895 | -0.39(-2.23%) |
Jun 12, 2012 | 17.37 | 17.69 | 17.24 | 17.52 | 364,561 | +0.19(+1.10%) |
Jun 11, 2012 | 18.16 | 18.16 | 17.31 | 17.33 | 536,107 | -0.57(-3.18%) |
Jun 08, 2012 | 18.07 | 18.07 | 17.56 | 17.90 | 366,191 | -0.31(-1.70%) |
Jun 07, 2012 | 18.36 | 18.58 | 18.21 | 18.21 | 459,996 | +0.06(+0.33%) |
Jun 06, 2012 | 17.95 | 18.17 | 17.79 | 18.15 | 295,926 | +0.49(+2.77%) |
Jun 05, 2012 | 17.05 | 17.74 | 17.05 | 17.66 | 320,691 | +0.53(+3.09%) |
Jun 04, 2012 | 17.31 | 17.70 | 17.07 | 17.13 | 539,917 | -0.21(-1.21%) |
Jun 01, 2012 | 17.45 | 17.77 | 17.25 | 17.34 | 451,106 | -0.57(-3.18%) |
May 31, 2012 | 18.05 | 18.57 | 17.29 | 17.91 | 989,897 | +0.70(+4.07%) |
May 30, 2012 | 17.68 | 17.77 | 17.06 | 17.21 | 515,769 | -0.72(-4.02%) |
May 29, 2012 | 18.11 | 18.41 | 17.62 | 17.93 | 449,129 | +0.08(+0.45%) |
May 25, 2012 | 17.85 | 18.14 | 17.70 | 17.85 | 572,016 | -0.05(-0.28%) |
May 24, 2012 | 18.82 | 19.01 | 17.68 | 17.90 | 782,752 | -0.83(-4.43%) |
May 23, 2012 | 18.84 | 18.97 | 17.82 | 18.73 | 854,577 | -0.26(-1.37%) |
May 22, 2012 | 19.69 | 19.75 | 18.75 | 18.99 | 601,023 | -0.61(-3.11%) |
May 21, 2012 | 19.41 | 20.12 | 18.87 | 19.60 | 504,599 | +0.30(+1.55%) |
May 18, 2012 | 19.72 | 19.97 | 19.13 | 19.30 | 307,678 | -0.35(-1.78%) |
May 17, 2012 | 20.02 | 20.17 | 19.62 | 19.65 | 372,539 | -0.74(-3.63%) |
May 16, 2012 | 20.65 | 20.92 | 20.32 | 20.39 | 262,387 | -0.25(-1.21%) |
May 15, 2012 | 21.32 | 21.39 | 20.58 | 20.64 | 602,205 | +0.02(+0.10%) |
May 14, 2012 | 20.50 | 21.26 | 20.50 | 20.62 | 663,503 | -0.56(-2.64%) |
May 11, 2012 | 20.42 | 21.20 | 20.42 | 21.18 | 587,943 | +0.55(+2.67%) |
May 10, 2012 | 20.37 | 21.30 | 20.35 | 20.63 | 954,886 | +0.43(+2.13%) |
May 09, 2012 | 20.95 | 20.95 | 20.00 | 20.20 | 1,179,926 | -0.02(-0.10%) |
May 08, 2012 | 22.15 | 22.25 | 19.70 | 20.22 | 4,504,862 | -8.12(-28.65%) |
May 07, 2012 | 29.20 | 29.65 | 28.10 | 28.34 | 797,000 | -1.10(-3.74%) |
May 04, 2012 | 30.27 | 30.39 | 29.39 | 29.44 | 364,024 | -1.06(-3.48%) |
May 03, 2012 | 31.34 | 31.44 | 30.46 | 30.50 | 332,125 | -0.84(-2.68%) |
May 02, 2012 | 31.29 | 31.74 | 30.77 | 31.34 | 380,328 | -0.38(-1.18%) |
May 01, 2012 | 31.27 | 32.02 | 31.14 | 31.71 | 386,333 | +0.41(+1.33%) |
Apr 30, 2012 | 31.08 | 31.49 | 30.97 | 31.30 | 255,125 | +0.17(+0.55%) |
Apr 27, 2012 | 30.32 | 31.30 | 30.18 | 31.13 | 198,635 | +0.86(+2.84%) |
Apr 26, 2012 | 30.06 | 30.77 | 30.01 | 30.27 | 257,564 | +0.17(+0.56%) |
Apr 25, 2012 | 30.40 | 30.73 | 29.93 | 30.10 | 319,514 | +0.16(+0.53%) |
Apr 24, 2012 | 30.83 | 31.00 | 29.13 | 29.94 | 846,475 | -0.90(-2.92%) |
Apr 23, 2012 | 31.18 | 31.18 | 30.41 | 30.84 | 186,453 | -0.73(-2.31%) |
Apr 20, 2012 | 31.80 | 32.00 | 31.32 | 31.57 | 283,738 | +0.26(+0.83%) |
Apr 19, 2012 | 31.63 | 32.14 | 31.12 | 31.31 | 228,619 | -0.32(-1.01%) |
Apr 18, 2012 | 32.30 | 32.33 | 31.35 | 31.63 | 263,527 | -0.97(-2.98%) |
Apr 17, 2012 | 31.99 | 33.21 | 31.99 | 32.60 | 223,888 | +0.85(+2.68%) |
Apr 16, 2012 | 31.30 | 32.25 | 30.98 | 31.75 | 261,211 | +0.47(+1.50%) |
Apr 13, 2012 | 31.56 | 31.67 | 31.16 | 31.28 | 164,171 | -0.49(-1.54%) |
Apr 12, 2012 | 31.72 | 32.18 | 31.47 | 31.77 | 170,257 | +0.18(+0.57%) |
Apr 11, 2012 | 30.66 | 31.61 | 30.66 | 31.59 | 305,034 | +1.23(+4.05%) |
Apr 10, 2012 | 30.43 | 30.49 | 29.50 | 30.36 | 437,706 | -0.15(-0.49%) |
Apr 09, 2012 | 31.08 | 31.12 | 30.16 | 30.51 | 417,142 | -1.26(-3.97%) |
Apr 05, 2012 | 31.26 | 31.80 | 31.10 | 31.77 | 104,388 | +0.27(+0.86%) |
Apr 04, 2012 | 31.74 | 31.81 | 31.20 | 31.50 | 149,652 | -0.56(-1.75%) |
Apr 03, 2012 | 32.24 | 32.51 | 31.52 | 32.06 | 259,231 | -0.29(-0.90%) |
Apr 02, 2012 | 31.82 | 32.51 | 31.54 | 32.35 | 235,500 | +0.43(+1.35%) |
Mar 30, 2012 | 32.26 | 32.28 | 31.37 | 31.92 | 402,386 | +0.00(+0.00%) |
Mar 29, 2012 | 32.54 | 32.58 | 31.62 | 31.92 | 590,675 | -0.96(-2.92%) |
Mar 28, 2012 | 33.68 | 33.68 | 32.78 | 32.88 | 405,710 | -0.86(-2.55%) |
Mar 27, 2012 | 33.76 | 34.16 | 33.67 | 33.74 | 344,180 | +0.02(+0.06%) |
Mar 26, 2012 | 32.78 | 34.35 | 32.54 | 33.72 | 409,635 | +1.23(+3.79%) |
Mar 23, 2012 | 31.90 | 32.60 | 31.61 | 32.49 | 174,671 | +0.55(+1.72%) |
Mar 22, 2012 | 32.09 | 32.34 | 31.64 | 31.94 | 214,440 | -0.50(-1.54%) |
Mar 21, 2012 | 32.27 | 32.87 | 32.06 | 32.44 | 246,967 | +0.26(+0.81%) |
Mar 20, 2012 | 32.50 | 32.85 | 32.00 | 32.18 | 254,085 | -0.65(-1.98%) |
Mar 19, 2012 | 32.28 | 33.29 | 32.04 | 32.83 | 256,279 | +0.37(+1.14%) |
Mar 16, 2012 | 32.85 | 33.00 | 32.07 | 32.46 | 371,063 | -0.41(-1.25%) |
Mar 15, 2012 | 32.15 | 32.88 | 32.00 | 32.87 | 267,567 | +0.72(+2.24%) |
Mar 14, 2012 | 32.74 | 32.82 | 32.09 | 32.15 | 345,550 | -0.81(-2.46%) |
Mar 13, 2012 | 32.90 | 33.00 | 31.73 | 32.96 | 436,300 | +0.45(+1.38%) |
Mar 12, 2012 | 31.44 | 32.99 | 31.44 | 32.51 | 529,336 | +1.05(+3.34%) |
Mar 09, 2012 | 31.50 | 31.71 | 31.17 | 31.46 | 679,399 | -0.04(-0.13%) |
Mar 08, 2012 | 32.11 | 32.42 | 31.43 | 31.50 | 757,886 | -0.43(-1.35%) |
Mar 07, 2012 | 32.05 | 32.15 | 31.24 | 31.93 | 444,912 | +0.07(+0.22%) |
Mar 06, 2012 | 33.02 | 33.14 | 31.49 | 31.86 | 460,406 | -1.41(-4.24%) |
Mar 05, 2012 | 33.31 | 33.75 | 33.05 | 33.27 | 329,021 | -0.23(-0.69%) |
Mar 02, 2012 | 33.54 | 33.97 | 32.91 | 33.50 | 317,054 | -0.14(-0.42%) |
Mar 01, 2012 | 33.52 | 34.19 | 33.48 | 33.64 | 182,410 | +0.18(+0.54%) |
Feb 29, 2012 | 33.68 | 34.00 | 33.45 | 33.46 | 283,964 | -0.20(-0.59%) |
Feb 28, 2012 | 33.82 | 34.53 | 33.36 | 33.66 | 164,433 | -0.11(-0.33%) |
Feb 27, 2012 | 33.67 | 34.20 | 33.33 | 33.77 | 223,774 | -0.14(-0.41%) |
Feb 24, 2012 | 34.06 | 34.42 | 33.70 | 33.91 | 193,035 | -0.09(-0.26%) |
Feb 23, 2012 | 33.70 | 34.03 | 33.02 | 34.00 | 311,475 | +0.39(+1.16%) |
Feb 22, 2012 | 33.49 | 33.80 | 33.24 | 33.61 | 200,252 | -0.07(-0.21%) |
Feb 21, 2012 | 34.36 | 34.40 | 33.68 | 33.68 | 312,850 | -0.54(-1.58%) |
Feb 17, 2012 | 33.38 | 34.25 | 33.38 | 34.22 | 281,293 | +0.85(+2.55%) |
Feb 16, 2012 | 34.02 | 34.24 | 32.80 | 33.37 | 1,144,040 | -0.64(-1.88%) |
Feb 15, 2012 | 35.09 | 35.09 | 33.62 | 34.01 | 835,907 | -1.12(-3.19%) |
Feb 14, 2012 | 34.16 | 35.15 | 34.16 | 35.13 | 390,412 | +0.70(+2.03%) |
Feb 13, 2012 | 34.20 | 34.88 | 33.89 | 34.43 | 567,881 | +0.23(+0.69%) |
Feb 10, 2012 | 34.32 | 34.49 | 33.86 | 34.20 | 390,270 | -0.78(-2.24%) |
Feb 09, 2012 | 35.85 | 35.85 | 34.44 | 34.98 | 581,898 | -0.67(-1.88%) |
Feb 08, 2012 | 38.60 | 38.90 | 34.29 | 35.65 | 1,870,723 | +1.47(+4.30%) |
Feb 07, 2012 | 33.99 | 34.20 | 33.32 | 34.18 | 549,854 | +0.17(+0.50%) |
Feb 06, 2012 | 35.04 | 35.17 | 33.83 | 34.01 | 656,656 | -1.68(-4.71%) |
Feb 03, 2012 | 34.78 | 35.72 | 34.53 | 35.69 | 323,524 | +1.51(+4.42%) |
Feb 02, 2012 | 34.25 | 34.74 | 33.71 | 34.18 | 298,505 | +0.02(+0.06%) |
Feb 01, 2012 | 33.56 | 34.25 | 33.18 | 34.16 | 247,360 | +0.74(+2.21%) |
Jan 31, 2012 | 33.58 | 33.76 | 32.93 | 33.42 | 164,224 | +0.02(+0.06%) |
Jan 30, 2012 | 34.29 | 34.84 | 32.70 | 33.40 | 447,691 | -1.44(-4.13%) |
Jan 27, 2012 | 33.75 | 34.95 | 33.51 | 34.84 | 564,345 | +1.15(+3.41%) |
Jan 26, 2012 | 33.02 | 33.70 | 32.24 | 33.69 | 537,929 | +0.93(+2.84%) |
Jan 25, 2012 | 32.85 | 32.93 | 31.81 | 32.76 | 228,211 | +0.20(+0.61%) |
Jan 24, 2012 | 31.42 | 32.87 | 31.39 | 32.56 | 460,095 | +1.02(+3.23%) |
Jan 23, 2012 | 31.39 | 31.73 | 31.13 | 31.54 | 253,940 | -0.03(-0.10%) |
Jan 20, 2012 | 31.11 | 31.80 | 31.06 | 31.57 | 98,983 | +0.40(+1.28%) |
Jan 19, 2012 | 31.16 | 31.39 | 30.83 | 31.17 | 155,714 | +0.22(+0.71%) |
Jan 18, 2012 | 30.43 | 31.05 | 30.16 | 30.95 | 183,888 | +0.35(+1.14%) |
Jan 17, 2012 | 31.01 | 31.22 | 30.45 | 30.60 | 283,093 | -0.14(-0.46%) |
Jan 13, 2012 | 29.91 | 30.75 | 29.64 | 30.74 | 380,185 | +0.80(+2.67%) |
Jan 12, 2012 | 29.74 | 30.04 | 29.49 | 29.94 | 199,011 | +0.24(+0.81%) |
Jan 11, 2012 | 29.19 | 29.73 | 29.11 | 29.70 | 201,744 | +0.28(+0.95%) |
Jan 10, 2012 | 29.47 | 29.67 | 29.13 | 29.42 | 149,100 | +0.33(+1.13%) |
Jan 09, 2012 | 28.90 | 29.24 | 28.37 | 29.09 | 231,548 | +0.39(+1.36%) |
Jan 06, 2012 | 28.59 | 29.37 | 28.15 | 28.70 | 429,640 | +0.05(+0.17%) |
Jan 05, 2012 | 29.51 | 29.97 | 27.58 | 28.65 | 1,290,034 | -1.00(-3.37%) |
Jan 04, 2012 | 29.87 | 30.20 | 29.54 | 29.65 | 338,382 | -0.56(-1.85%) |
Dec 30, 2011 | 30.49 | 30.84 | 30.01 | 30.21 | 200,132 | -0.28(-0.92%) |
Dec 29, 2011 | 30.44 | 30.59 | 30.16 | 30.49 | 167,527 | +0.14(+0.46%) |
Dec 28, 2011 | 31.25 | 31.31 | 30.10 | 30.35 | 200,313 | -0.96(-3.07%) |
Dec 27, 2011 | 30.98 | 31.83 | 30.73 | 31.31 | 128,157 | +0.33(+1.07%) |
Dec 23, 2011 | 31.09 | 31.16 | 30.60 | 30.98 | 116,394 | -0.79(-2.49%) |
Dec 21, 2011 | 32.91 | 32.91 | 31.04 | 31.77 | 259,780 | -1.34(-4.05%) |
Dec 20, 2011 | 32.38 | 33.13 | 31.89 | 33.11 | 316,374 | +1.60(+5.08%) |
Dec 19, 2011 | 31.52 | 32.19 | 31.32 | 31.51 | 937,666 | +0.17(+0.54%) |
Dec 16, 2011 | 30.63 | 31.86 | 30.51 | 31.34 | 397,267 | +0.92(+3.02%) |
Dec 15, 2011 | 29.55 | 30.54 | 29.36 | 30.42 | 519,515 | +1.44(+4.97%) |
Dec 14, 2011 | 28.06 | 29.45 | 27.81 | 28.98 | 542,043 | +0.52(+1.83%) |
Dec 13, 2011 | 30.71 | 31.10 | 28.24 | 28.46 | 346,417 | -2.01(-6.60%) |
Dec 12, 2011 | 30.36 | 30.52 | 29.94 | 30.47 | 157,226 | -0.36(-1.17%) |
Dec 09, 2011 | 30.10 | 31.11 | 30.10 | 30.83 | 233,492 | +0.89(+2.97%) |
Dec 08, 2011 | 30.58 | 30.71 | 29.77 | 29.94 | 247,562 | -0.76(-2.48%) |
Dec 07, 2011 | 30.30 | 30.79 | 29.80 | 30.70 | 166,972 | +0.20(+0.66%) |
Dec 06, 2011 | 30.56 | 30.61 | 29.89 | 30.50 | 378,167 | -0.06(-0.20%) |
Dec 05, 2011 | 29.86 | 31.18 | 29.70 | 30.56 | 397,933 | +1.34(+4.59%) |
Dec 02, 2011 | 29.82 | 29.83 | 29.12 | 29.22 | 214,085 | -0.12(-0.41%) |