Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.55 | 29.64 | 29.31 | 29.47 | 391,750 | +0.00(+0.00%) |
Nov 29, 2012 | 29.31 | 29.53 | 29.18 | 29.47 | 209,932 | +0.25(+0.85%) |
Nov 28, 2012 | 29.08 | 29.35 | 28.75 | 29.22 | 343,329 | +0.09(+0.32%) |
Nov 27, 2012 | 29.41 | 29.52 | 29.12 | 29.13 | 332,678 | -0.38(-1.28%) |
Nov 26, 2012 | 29.55 | 29.78 | 29.33 | 29.51 | 348,955 | -0.15(-0.52%) |
Nov 23, 2012 | 29.47 | 29.69 | 29.27 | 29.66 | 147,128 | +0.19(+0.64%) |
Nov 21, 2012 | 29.28 | 29.61 | 28.84 | 29.47 | 373,032 | +0.14(+0.46%) |
Nov 20, 2012 | 29.52 | 29.74 | 29.13 | 29.34 | 243,679 | +0.01(+0.02%) |
Nov 19, 2012 | 28.83 | 29.65 | 28.75 | 29.33 | 610,237 | +0.72(+2.51%) |
Nov 16, 2012 | 27.39 | 28.71 | 27.36 | 28.61 | 996,240 | +1.30(+4.76%) |
Nov 15, 2012 | 27.19 | 27.46 | 26.91 | 27.31 | 699,838 | +0.15(+0.54%) |
Nov 14, 2012 | 27.71 | 28.16 | 27.06 | 27.16 | 561,167 | -0.57(-2.06%) |
Nov 13, 2012 | 27.10 | 27.78 | 26.92 | 27.74 | 565,357 | +0.59(+2.19%) |
Nov 12, 2012 | 28.02 | 28.02 | 26.93 | 27.14 | 880,864 | -0.96(-3.41%) |
Nov 09, 2012 | 28.57 | 28.71 | 28.04 | 28.10 | 425,513 | -0.67(-2.33%) |
Nov 08, 2012 | 29.07 | 29.09 | 28.72 | 28.77 | 370,886 | -0.32(-1.11%) |
Nov 07, 2012 | 29.42 | 29.42 | 28.65 | 29.09 | 528,631 | -0.86(-2.87%) |
Nov 06, 2012 | 29.27 | 30.12 | 29.06 | 29.95 | 484,342 | +0.43(+1.45%) |
Nov 05, 2012 | 29.38 | 29.57 | 29.27 | 29.52 | 319,574 | +0.24(+0.80%) |
Nov 02, 2012 | 30.18 | 30.27 | 29.23 | 29.29 | 341,720 | -0.72(-2.39%) |
Nov 01, 2012 | 30.17 | 30.17 | 29.74 | 30.01 | 268,347 | +0.04(+0.14%) |
Oct 31, 2012 | 30.01 | 30.11 | 29.77 | 29.97 | 292,138 | -0.12(-0.39%) |
Oct 26, 2012 | 30.24 | 30.08 | 30.08 | 30.08 | 351,822 | +0.00(+0.00%) |
Oct 25, 2012 | 29.75 | 30.24 | 29.70 | 30.08 | 624,693 | +0.55(+1.85%) |
Oct 24, 2012 | 29.34 | 29.89 | 29.19 | 29.54 | 485,189 | +0.43(+1.48%) |
Oct 23, 2012 | 28.22 | 29.36 | 28.22 | 29.11 | 505,557 | -0.06(-0.22%) |
Oct 19, 2012 | 29.72 | 29.88 | 29.07 | 29.17 | 357,547 | -0.64(-2.13%) |
Oct 18, 2012 | 30.21 | 30.38 | 29.63 | 29.81 | 387,875 | -0.68(-2.24%) |
Oct 17, 2012 | 30.15 | 30.59 | 30.14 | 30.49 | 256,869 | +0.31(+1.01%) |
Oct 16, 2012 | 29.47 | 30.58 | 29.47 | 30.18 | 479,103 | +0.80(+2.72%) |
Oct 15, 2012 | 29.42 | 29.52 | 29.16 | 29.38 | 346,571 | -0.05(-0.16%) |
Oct 12, 2012 | 29.65 | 29.83 | 29.35 | 29.43 | 194,333 | -0.26(-0.89%) |
Oct 11, 2012 | 29.86 | 29.96 | 29.68 | 29.69 | 239,258 | -0.11(-0.38%) |
Oct 10, 2012 | 29.69 | 30.08 | 29.69 | 29.81 | 225,557 | +0.15(+0.50%) |
Oct 09, 2012 | 29.55 | 29.91 | 29.41 | 29.66 | 245,057 | +0.21(+0.70%) |
Oct 08, 2012 | 29.69 | 29.85 | 29.34 | 29.45 | 222,902 | -0.31(-1.03%) |
Oct 05, 2012 | 29.98 | 30.14 | 29.68 | 29.76 | 234,812 | -0.19(-0.65%) |
Oct 04, 2012 | 30.14 | 30.22 | 29.79 | 29.95 | 229,276 | -0.04(-0.12%) |
Oct 03, 2012 | 29.89 | 30.14 | 29.75 | 29.99 | 449,072 | +0.22(+0.75%) |
Oct 02, 2012 | 30.17 | 30.29 | 29.52 | 29.77 | 349,237 | -0.29(-0.98%) |
Oct 01, 2012 | 29.71 | 30.06 | 29.58 | 30.06 | 395,795 | +0.44(+1.49%) |
Sep 28, 2012 | 29.73 | 29.99 | 29.59 | 29.62 | 386,231 | -0.22(-0.75%) |
Sep 27, 2012 | 30.08 | 30.26 | 29.60 | 29.84 | 429,669 | -0.05(-0.16%) |
Sep 26, 2012 | 29.57 | 29.97 | 29.32 | 29.89 | 491,527 | +0.35(+1.17%) |
Sep 25, 2012 | 29.69 | 29.98 | 29.49 | 29.54 | 466,908 | -0.18(-0.59%) |
Sep 24, 2012 | 29.78 | 29.90 | 29.57 | 29.72 | 168,414 | -0.18(-0.59%) |
Sep 21, 2012 | 29.69 | 30.18 | 29.61 | 29.89 | 551,699 | +0.48(+1.62%) |
Sep 20, 2012 | 29.29 | 29.57 | 28.92 | 29.42 | 302,243 | -0.01(-0.02%) |
Sep 19, 2012 | 29.07 | 29.59 | 28.92 | 29.42 | 451,812 | +0.36(+1.23%) |
Sep 18, 2012 | 28.82 | 29.11 | 28.62 | 29.07 | 202,021 | +0.18(+0.61%) |
Sep 17, 2012 | 28.92 | 29.10 | 28.69 | 28.89 | 211,005 | -0.04(-0.14%) |
Sep 14, 2012 | 28.62 | 29.09 | 28.45 | 28.93 | 495,334 | +0.49(+1.72%) |
Sep 13, 2012 | 28.01 | 28.60 | 27.91 | 28.44 | 536,847 | +0.39(+1.41%) |
Sep 12, 2012 | 27.98 | 28.11 | 27.81 | 28.05 | 357,486 | +0.15(+0.53%) |
Sep 11, 2012 | 27.69 | 27.94 | 27.60 | 27.90 | 458,452 | +0.34(+1.22%) |
Sep 10, 2012 | 27.38 | 27.75 | 27.38 | 27.56 | 322,031 | +0.06(+0.24%) |
Sep 07, 2012 | 27.18 | 27.50 | 27.09 | 27.50 | 368,520 | +0.33(+1.21%) |
Sep 06, 2012 | 26.93 | 27.18 | 26.84 | 27.17 | 335,324 | +0.45(+1.67%) |
Sep 05, 2012 | 26.65 | 26.85 | 26.55 | 26.72 | 302,668 | -0.05(-0.20%) |
Sep 04, 2012 | 26.66 | 26.78 | 26.44 | 26.78 | 299,831 | +0.14(+0.53%) |
Aug 31, 2012 | 26.75 | 26.76 | 26.36 | 26.64 | 272,939 | +0.09(+0.33%) |
Aug 30, 2012 | 26.64 | 26.84 | 26.53 | 26.55 | 256,844 | -0.22(-0.84%) |
Aug 29, 2012 | 26.75 | 26.89 | 26.64 | 26.77 | 317,170 | +0.07(+0.26%) |
Aug 27, 2012 | 26.36 | 26.78 | 26.26 | 26.70 | 442,661 | +0.35(+1.32%) |
Aug 24, 2012 | 26.11 | 26.42 | 25.96 | 26.35 | 399,778 | +0.11(+0.40%) |
Aug 23, 2012 | 26.14 | 26.30 | 25.99 | 26.25 | 389,469 | -0.09(-0.34%) |
Aug 22, 2012 | 26.05 | 26.40 | 25.75 | 26.34 | 473,361 | +0.34(+1.31%) |
Aug 21, 2012 | 25.99 | 26.15 | 25.91 | 25.99 | 305,056 | +0.00(+0.00%) |
Aug 20, 2012 | 25.93 | 26.11 | 25.76 | 25.99 | 314,924 | +0.01(+0.05%) |
Aug 17, 2012 | 25.79 | 26.06 | 25.62 | 25.98 | 566,327 | -0.02(-0.09%) |
Aug 16, 2012 | 25.46 | 26.08 | 25.12 | 26.01 | 522,263 | +0.42(+1.66%) |
Aug 15, 2012 | 25.45 | 25.61 | 25.02 | 25.58 | 518,473 | +0.18(+0.72%) |
Aug 14, 2012 | 25.73 | 25.75 | 25.34 | 25.40 | 368,739 | -0.18(-0.69%) |
Aug 13, 2012 | 25.90 | 26.13 | 25.45 | 25.58 | 552,103 | -0.46(-1.78%) |
Aug 10, 2012 | 25.81 | 26.25 | 25.53 | 26.04 | 576,986 | -0.26(-0.98%) |
Aug 09, 2012 | 26.25 | 26.55 | 26.02 | 26.30 | 319,433 | +0.12(+0.47%) |
Aug 08, 2012 | 26.04 | 26.39 | 25.91 | 26.18 | 358,806 | -0.04(-0.13%) |
Aug 07, 2012 | 26.29 | 26.58 | 26.18 | 26.21 | 499,510 | +0.01(+0.02%) |
Aug 06, 2012 | 25.86 | 27.91 | 25.05 | 26.21 | 263,530 | +0.31(+1.20%) |
Aug 03, 2012 | 26.25 | 26.31 | 25.88 | 25.89 | 409,408 | +0.09(+0.36%) |
Aug 02, 2012 | 25.84 | 26.19 | 25.51 | 25.80 | 347,652 | -0.24(-0.93%) |
Aug 01, 2012 | 26.06 | 26.52 | 25.80 | 26.04 | 492,888 | +0.12(+0.48%) |
Jul 31, 2012 | 26.01 | 26.31 | 25.72 | 25.92 | 267,448 | -0.09(-0.34%) |
Jul 30, 2012 | 26.18 | 26.21 | 25.85 | 26.01 | 372,393 | -0.18(-0.70%) |
Jul 27, 2012 | 25.92 | 26.36 | 25.74 | 26.19 | 281,174 | +0.38(+1.48%) |
Jul 26, 2012 | 26.18 | 26.20 | 25.55 | 25.81 | 359,182 | -0.01(-0.05%) |
Jul 25, 2012 | 25.91 | 25.93 | 25.56 | 25.82 | 251,582 | +0.03(+0.11%) |
Jul 24, 2012 | 26.04 | 26.04 | 25.53 | 25.79 | 287,534 | -0.09(-0.36%) |
Jul 23, 2012 | 26.11 | 26.26 | 25.86 | 25.88 | 223,130 | -0.49(-1.87%) |
Jul 20, 2012 | 26.44 | 26.70 | 26.33 | 26.38 | 474,799 | -0.17(-0.64%) |
Jul 19, 2012 | 26.62 | 26.82 | 26.39 | 26.55 | 352,909 | -0.22(-0.84%) |
Jul 18, 2012 | 26.92 | 27.08 | 26.69 | 26.77 | 283,761 | -0.18(-0.65%) |
Jul 17, 2012 | 27.13 | 27.18 | 26.66 | 26.95 | 886,000 | +0.04(+0.15%) |
Jul 16, 2012 | 26.32 | 26.91 | 26.31 | 26.91 | 427,923 | +0.43(+1.62%) |
Jul 13, 2012 | 25.38 | 26.54 | 25.34 | 26.48 | 682,327 | +1.14(+4.51%) |
Jul 12, 2012 | 24.96 | 25.80 | 24.91 | 25.34 | 811,506 | +0.19(+0.75%) |
Jul 11, 2012 | 25.00 | 25.23 | 24.76 | 25.15 | 634,715 | +0.18(+0.73%) |
Jul 10, 2012 | 25.12 | 25.21 | 24.39 | 24.96 | 541,134 | -0.16(-0.66%) |
Jul 09, 2012 | 24.87 | 26.29 | 24.77 | 25.13 | 498,604 | +0.20(+0.80%) |
Jul 06, 2012 | 25.10 | 25.16 | 24.88 | 24.93 | 419,104 | -0.36(-1.44%) |
Jul 05, 2012 | 25.21 | 25.50 | 24.90 | 25.29 | 524,602 | +0.05(+0.21%) |
Jul 03, 2012 | 24.93 | 25.33 | 24.87 | 25.24 | 488,022 | +0.39(+1.59%) |
Jul 02, 2012 | 25.05 | 25.06 | 24.61 | 24.85 | 477,335 | -0.28(-1.10%) |
Jun 29, 2012 | 25.21 | 25.28 | 25.01 | 25.12 | 431,267 | +0.41(+1.67%) |
Jun 28, 2012 | 24.65 | 24.88 | 24.27 | 24.71 | 304,399 | -0.21(-0.83%) |
Jun 27, 2012 | 24.31 | 24.93 | 24.31 | 24.92 | 339,335 | +0.58(+2.37%) |
Jun 26, 2012 | 23.85 | 24.42 | 23.76 | 24.34 | 496,840 | +0.49(+2.05%) |
Jun 25, 2012 | 24.26 | 24.34 | 23.47 | 23.85 | 454,364 | -0.78(-3.18%) |
Jun 22, 2012 | 24.99 | 25.01 | 24.17 | 24.63 | 3,339,947 | -0.26(-1.06%) |
Jun 21, 2012 | 25.99 | 25.99 | 24.43 | 24.90 | 607,785 | -1.09(-4.21%) |
Jun 20, 2012 | 26.15 | 26.60 | 25.91 | 25.99 | 358,597 | -0.22(-0.83%) |
Jun 19, 2012 | 25.55 | 26.35 | 25.44 | 26.21 | 505,279 | +0.81(+3.20%) |
Jun 18, 2012 | 24.92 | 25.78 | 24.85 | 25.40 | 588,997 | +0.32(+1.27%) |
Jun 15, 2012 | 25.48 | 25.61 | 24.50 | 25.08 | 963,019 | -0.39(-1.55%) |
Jun 14, 2012 | 25.29 | 25.65 | 25.29 | 25.48 | 540,556 | +0.09(+0.35%) |
Jun 13, 2012 | 25.53 | 25.64 | 25.28 | 25.39 | 431,214 | -0.11(-0.42%) |
Jun 12, 2012 | 25.47 | 25.60 | 25.23 | 25.49 | 608,468 | +0.16(+0.63%) |
Jun 11, 2012 | 25.75 | 25.87 | 25.33 | 25.34 | 586,264 | -0.23(-0.90%) |
Jun 08, 2012 | 25.75 | 25.92 | 25.46 | 25.56 | 373,056 | -0.36(-1.41%) |
Jun 07, 2012 | 26.26 | 26.27 | 25.86 | 25.93 | 296,037 | -0.02(-0.09%) |
Jun 06, 2012 | 25.31 | 25.98 | 25.11 | 25.95 | 566,727 | +0.91(+3.64%) |
Jun 05, 2012 | 24.29 | 25.17 | 23.91 | 25.04 | 1,144,894 | +0.59(+2.43%) |
Jun 04, 2012 | 25.16 | 25.26 | 24.13 | 24.45 | 934,243 | -0.58(-2.30%) |
Jun 01, 2012 | 25.64 | 25.67 | 24.99 | 25.02 | 480,561 | -1.07(-4.08%) |
May 31, 2012 | 26.54 | 26.58 | 25.80 | 26.09 | 764,145 | -0.40(-1.51%) |
May 30, 2012 | 26.65 | 26.95 | 26.39 | 26.49 | 537,656 | -0.43(-1.60%) |
May 29, 2012 | 26.17 | 26.97 | 26.14 | 26.92 | 474,592 | +0.95(+3.67%) |
May 25, 2012 | 25.64 | 26.24 | 25.51 | 25.96 | 516,727 | +0.31(+1.22%) |
May 24, 2012 | 25.88 | 26.00 | 25.08 | 25.65 | 353,427 | -0.24(-0.91%) |
May 23, 2012 | 25.75 | 26.02 | 25.30 | 25.89 | 443,070 | +0.03(+0.11%) |
May 22, 2012 | 25.73 | 26.34 | 25.71 | 25.86 | 492,618 | -0.02(-0.09%) |
May 21, 2012 | 25.61 | 26.18 | 25.51 | 25.88 | 472,576 | +0.29(+1.15%) |
May 18, 2012 | 26.02 | 26.35 | 25.52 | 25.59 | 425,998 | -0.48(-1.85%) |
May 17, 2012 | 26.65 | 26.93 | 26.03 | 26.07 | 353,026 | -0.60(-2.25%) |
May 16, 2012 | 26.39 | 27.21 | 26.20 | 26.67 | 499,813 | +0.22(+0.85%) |
May 15, 2012 | 26.94 | 27.08 | 25.94 | 26.45 | 981,052 | -0.76(-2.79%) |
May 14, 2012 | 27.96 | 28.07 | 27.10 | 27.21 | 307,212 | -0.99(-3.51%) |
May 11, 2012 | 28.31 | 28.36 | 28.01 | 28.19 | 286,220 | -0.21(-0.72%) |
May 10, 2012 | 28.24 | 28.61 | 28.12 | 28.40 | 313,331 | +0.21(+0.73%) |
May 09, 2012 | 28.23 | 28.31 | 27.86 | 28.19 | 483,758 | -0.41(-1.42%) |
May 08, 2012 | 28.28 | 28.68 | 28.05 | 28.60 | 217,523 | +0.19(+0.66%) |
May 07, 2012 | 28.42 | 28.55 | 27.68 | 28.41 | 331,456 | -0.01(-0.04%) |
May 04, 2012 | 28.68 | 29.09 | 27.96 | 28.42 | 472,035 | +0.01(+0.02%) |
May 03, 2012 | 29.02 | 29.37 | 28.36 | 28.42 | 603,463 | -0.54(-1.85%) |
May 02, 2012 | 28.35 | 28.97 | 28.23 | 28.95 | 365,202 | +0.43(+1.51%) |
May 01, 2012 | 28.72 | 29.06 | 28.32 | 28.52 | 463,029 | +0.23(+0.81%) |
Apr 30, 2012 | 28.05 | 28.32 | 28.02 | 28.29 | 240,303 | +0.25(+0.88%) |
Apr 27, 2012 | 28.07 | 28.29 | 28.02 | 28.05 | 336,873 | +0.09(+0.34%) |
Apr 26, 2012 | 27.70 | 28.06 | 27.70 | 27.95 | 212,494 | +0.13(+0.47%) |
Apr 25, 2012 | 27.96 | 28.13 | 27.62 | 27.82 | 232,045 | +0.04(+0.15%) |
Apr 24, 2012 | 27.56 | 28.07 | 27.46 | 27.78 | 332,916 | +0.21(+0.75%) |
Apr 23, 2012 | 26.92 | 27.74 | 26.58 | 27.58 | 470,310 | +0.39(+1.45%) |
Apr 20, 2012 | 27.36 | 27.49 | 27.15 | 27.18 | 389,796 | +0.13(+0.48%) |
Apr 19, 2012 | 26.55 | 27.16 | 26.36 | 27.05 | 272,047 | +0.35(+1.30%) |
Apr 18, 2012 | 26.59 | 26.88 | 26.41 | 26.71 | 365,640 | +0.10(+0.38%) |
Apr 17, 2012 | 26.62 | 26.88 | 26.59 | 26.61 | 270,489 | +0.11(+0.40%) |
Apr 16, 2012 | 26.68 | 26.74 | 26.46 | 26.50 | 202,610 | +0.02(+0.09%) |
Apr 13, 2012 | 26.58 | 26.58 | 26.33 | 26.48 | 131,379 | -0.14(-0.51%) |
Apr 12, 2012 | 26.54 | 26.98 | 26.38 | 26.61 | 256,771 | +0.32(+1.23%) |
Apr 11, 2012 | 26.04 | 26.29 | 25.87 | 26.29 | 221,650 | +0.40(+1.55%) |
Apr 10, 2012 | 26.42 | 26.48 | 25.59 | 25.89 | 379,215 | -0.62(-2.35%) |
Apr 09, 2012 | 26.53 | 26.68 | 26.19 | 26.51 | 166,631 | -0.49(-1.83%) |
Apr 05, 2012 | 26.62 | 27.06 | 26.62 | 27.01 | 221,328 | +0.24(+0.90%) |
Apr 04, 2012 | 26.62 | 26.79 | 26.53 | 26.76 | 486,537 | -0.05(-0.20%) |
Apr 03, 2012 | 26.65 | 26.86 | 26.44 | 26.82 | 226,601 | +0.09(+0.33%) |
Apr 02, 2012 | 26.73 | 27.02 | 26.48 | 26.73 | 334,447 | -0.01(-0.04%) |
Mar 30, 2012 | 26.47 | 26.89 | 26.30 | 26.74 | 162,074 | +0.42(+1.61%) |
Mar 29, 2012 | 26.20 | 26.42 | 25.83 | 26.32 | 301,593 | -0.06(-0.25%) |
Mar 28, 2012 | 26.73 | 26.82 | 26.06 | 26.38 | 266,996 | -0.38(-1.43%) |
Mar 27, 2012 | 26.91 | 27.22 | 26.62 | 26.76 | 297,428 | -0.13(-0.48%) |
Mar 26, 2012 | 26.85 | 27.09 | 26.68 | 26.89 | 379,673 | +0.18(+0.66%) |
Mar 23, 2012 | 26.44 | 26.79 | 26.20 | 26.72 | 222,926 | +0.34(+1.27%) |
Mar 22, 2012 | 26.51 | 26.55 | 26.08 | 26.38 | 245,278 | -0.34(-1.26%) |
Mar 21, 2012 | 26.69 | 26.91 | 26.46 | 26.72 | 208,197 | +0.02(+0.09%) |
Mar 20, 2012 | 26.96 | 27.08 | 26.10 | 26.69 | 464,493 | -0.46(-1.71%) |
Mar 19, 2012 | 26.65 | 27.44 | 26.48 | 27.16 | 407,767 | +0.79(+3.01%) |
Mar 16, 2012 | 26.37 | 26.75 | 26.21 | 26.36 | 467,608 | +0.02(+0.07%) |
Mar 15, 2012 | 26.08 | 26.41 | 25.75 | 26.35 | 403,729 | +0.24(+0.90%) |
Mar 14, 2012 | 26.92 | 26.92 | 26.03 | 26.11 | 375,033 | -0.78(-2.91%) |
Mar 13, 2012 | 26.62 | 26.91 | 26.05 | 26.89 | 346,227 | +0.39(+1.49%) |
Mar 12, 2012 | 26.36 | 26.51 | 26.09 | 26.50 | 285,928 | +0.14(+0.51%) |
Mar 09, 2012 | 26.44 | 26.51 | 26.20 | 26.36 | 366,706 | +0.02(+0.07%) |
Mar 08, 2012 | 26.41 | 26.66 | 26.26 | 26.35 | 290,398 | -0.06(-0.22%) |
Mar 07, 2012 | 25.85 | 26.51 | 25.71 | 26.41 | 401,453 | +0.39(+1.52%) |
Mar 06, 2012 | 25.98 | 26.17 | 25.85 | 26.01 | 626,176 | -0.34(-1.27%) |
Mar 05, 2012 | 26.01 | 26.36 | 25.92 | 26.35 | 499,410 | +0.34(+1.31%) |
Mar 02, 2012 | 26.12 | 26.17 | 25.87 | 26.01 | 335,613 | -0.11(-0.41%) |
Mar 01, 2012 | 26.18 | 26.47 | 25.77 | 26.11 | 669,933 | -0.03(-0.11%) |
Feb 29, 2012 | 26.60 | 26.77 | 25.79 | 26.14 | 995,489 | -0.78(-2.91%) |
Feb 28, 2012 | 27.59 | 27.76 | 26.61 | 26.92 | 597,998 | -0.68(-2.45%) |
Feb 27, 2012 | 26.95 | 28.41 | 26.95 | 27.60 | 822,973 | +0.56(+2.09%) |
Feb 24, 2012 | 26.45 | 27.18 | 26.39 | 27.04 | 411,972 | +0.65(+2.45%) |
Feb 23, 2012 | 26.06 | 26.92 | 26.06 | 26.39 | 411,320 | +0.52(+2.00%) |
Feb 22, 2012 | 25.78 | 25.92 | 25.40 | 25.87 | 229,662 | +0.02(+0.07%) |
Feb 21, 2012 | 25.66 | 26.24 | 25.54 | 25.85 | 198,718 | +0.26(+1.03%) |
Feb 17, 2012 | 25.59 | 25.82 | 25.40 | 25.59 | 183,157 | +0.17(+0.67%) |
Feb 16, 2012 | 25.13 | 25.58 | 25.13 | 25.42 | 258,282 | +0.27(+1.08%) |
Feb 15, 2012 | 25.54 | 25.54 | 24.69 | 25.15 | 323,294 | -0.27(-1.06%) |
Feb 14, 2012 | 24.81 | 25.55 | 24.36 | 25.42 | 235,901 | -0.02(-0.07%) |
Feb 13, 2012 | 25.54 | 25.54 | 24.84 | 25.43 | 202,250 | +0.00(+0.00%) |
Feb 10, 2012 | 25.36 | 25.47 | 25.30 | 25.43 | 173,628 | -0.17(-0.67%) |
Feb 09, 2012 | 25.88 | 25.99 | 25.55 | 25.61 | 182,127 | -0.13(-0.50%) |
Feb 08, 2012 | 25.84 | 25.98 | 25.55 | 25.73 | 129,542 | -0.04(-0.16%) |
Feb 07, 2012 | 25.59 | 25.88 | 25.47 | 25.78 | 444,962 | +0.19(+0.76%) |
Feb 06, 2012 | 25.56 | 25.72 | 25.46 | 25.58 | 140,288 | -0.06(-0.25%) |
Feb 03, 2012 | 25.51 | 25.65 | 25.30 | 25.65 | 296,789 | +0.42(+1.66%) |
Feb 02, 2012 | 24.99 | 25.32 | 24.81 | 25.23 | 459,387 | +0.31(+1.25%) |
Feb 01, 2012 | 24.44 | 24.96 | 24.42 | 24.92 | 313,122 | +0.54(+2.20%) |
Jan 31, 2012 | 24.48 | 24.52 | 24.15 | 24.38 | 364,002 | +0.11(+0.46%) |
Jan 30, 2012 | 24.15 | 24.53 | 24.00 | 24.27 | 314,091 | -0.04(-0.17%) |
Jan 27, 2012 | 24.41 | 25.03 | 24.27 | 24.31 | 326,744 | -0.05(-0.19%) |
Jan 26, 2012 | 24.39 | 24.45 | 24.02 | 24.36 | 216,090 | +0.20(+0.83%) |
Jan 25, 2012 | 23.96 | 24.31 | 23.73 | 24.16 | 250,882 | +0.15(+0.64%) |
Jan 24, 2012 | 24.25 | 24.30 | 23.90 | 24.01 | 207,346 | -0.25(-1.04%) |
Jan 23, 2012 | 24.41 | 24.58 | 24.22 | 24.26 | 121,958 | -0.08(-0.34%) |
Jan 20, 2012 | 24.53 | 24.58 | 24.22 | 24.34 | 95,648 | -0.16(-0.67%) |
Jan 19, 2012 | 24.52 | 24.78 | 24.41 | 24.51 | 209,540 | -0.19(-0.79%) |
Jan 18, 2012 | 24.24 | 24.78 | 24.18 | 24.70 | 356,541 | +0.42(+1.72%) |
Jan 17, 2012 | 24.03 | 24.52 | 23.88 | 24.28 | 454,647 | +0.46(+1.95%) |
Jan 13, 2012 | 23.15 | 23.96 | 23.15 | 23.82 | 303,563 | +0.51(+2.17%) |
Jan 12, 2012 | 23.42 | 23.69 | 23.18 | 23.31 | 286,849 | -0.10(-0.43%) |
Jan 11, 2012 | 23.57 | 23.59 | 23.16 | 23.41 | 306,560 | -0.11(-0.45%) |
Jan 10, 2012 | 23.55 | 23.82 | 23.29 | 23.52 | 585,737 | +0.12(+0.50%) |
Jan 09, 2012 | 23.78 | 23.78 | 22.77 | 23.40 | 733,695 | -0.60(-2.50%) |
Jan 06, 2012 | 24.31 | 24.31 | 23.93 | 24.00 | 459,064 | -0.19(-0.80%) |
Jan 05, 2012 | 24.08 | 24.28 | 23.90 | 24.19 | 441,916 | +0.07(+0.29%) |
Jan 04, 2012 | 24.15 | 24.16 | 23.56 | 24.12 | 421,650 | +0.18(+0.76%) |
Dec 30, 2011 | 23.89 | 24.10 | 23.69 | 23.94 | 201,450 | +0.10(+0.42%) |
Dec 29, 2011 | 23.76 | 24.19 | 23.52 | 23.84 | 272,030 | +0.26(+1.12%) |
Dec 28, 2011 | 24.19 | 24.19 | 23.55 | 23.58 | 145,892 | -0.58(-2.39%) |
Dec 27, 2011 | 23.63 | 24.18 | 23.53 | 24.15 | 190,490 | +0.56(+2.37%) |
Dec 23, 2011 | 23.35 | 23.60 | 23.15 | 23.59 | 246,124 | +0.05(+0.20%) |
Dec 21, 2011 | 22.95 | 23.66 | 22.76 | 23.55 | 331,949 | +0.59(+2.59%) |
Dec 20, 2011 | 23.01 | 23.50 | 22.78 | 22.95 | 469,748 | +0.26(+1.14%) |
Dec 19, 2011 | 23.05 | 23.13 | 22.45 | 22.69 | 472,001 | -0.46(-2.01%) |
Dec 16, 2011 | 22.40 | 23.20 | 22.39 | 23.16 | 914,681 | +0.94(+4.21%) |
Dec 15, 2011 | 22.56 | 22.71 | 21.92 | 22.22 | 476,222 | -0.11(-0.47%) |
Dec 14, 2011 | 22.70 | 22.70 | 22.03 | 22.33 | 354,285 | -0.44(-1.94%) |
Dec 13, 2011 | 22.82 | 23.71 | 22.67 | 22.77 | 522,819 | +0.09(+0.39%) |
Dec 12, 2011 | 22.60 | 22.70 | 22.11 | 22.68 | 225,097 | -0.06(-0.28%) |
Dec 09, 2011 | 22.19 | 22.88 | 22.19 | 22.75 | 364,840 | +0.68(+3.09%) |
Dec 08, 2011 | 22.58 | 22.58 | 21.96 | 22.06 | 311,895 | -0.64(-2.82%) |
Dec 07, 2011 | 22.59 | 22.86 | 22.31 | 22.70 | 281,573 | +0.11(+0.47%) |
Dec 06, 2011 | 22.60 | 22.77 | 22.49 | 22.60 | 357,348 | +0.11(+0.50%) |
Dec 05, 2011 | 22.32 | 22.85 | 22.08 | 22.49 | 946,757 | +0.50(+2.27%) |
Dec 02, 2011 | 21.32 | 22.19 | 21.25 | 21.99 | 2,227,784 | +1.26(+6.07%) |