Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.28 | 23.54 | 23.18 | 23.53 | 2,055,777 | +0.29(+1.24%) |
Nov 29, 2012 | 23.24 | 23.31 | 23.08 | 23.24 | 1,796,367 | +0.21(+0.92%) |
Nov 28, 2012 | 23.16 | 23.31 | 22.74 | 23.03 | 3,148,804 | -0.41(-1.73%) |
Nov 27, 2012 | 23.74 | 23.86 | 23.43 | 23.43 | 1,730,012 | -0.26(-1.11%) |
Nov 26, 2012 | 23.42 | 23.75 | 23.39 | 23.70 | 2,331,971 | +0.14(+0.57%) |
Nov 23, 2012 | 23.40 | 23.61 | 23.40 | 23.56 | 762,036 | +0.19(+0.83%) |
Nov 21, 2012 | 23.04 | 23.59 | 22.97 | 23.37 | 1,660,263 | +0.47(+2.03%) |
Nov 20, 2012 | 22.72 | 22.91 | 22.51 | 22.90 | 1,612,665 | -0.01(-0.04%) |
Nov 19, 2012 | 22.81 | 23.00 | 22.61 | 22.91 | 2,234,861 | +0.44(+1.96%) |
Nov 16, 2012 | 22.36 | 22.53 | 22.12 | 22.47 | 1,713,463 | +0.12(+0.53%) |
Nov 15, 2012 | 22.13 | 22.50 | 21.96 | 22.35 | 2,342,866 | +0.24(+1.07%) |
Nov 14, 2012 | 22.71 | 22.85 | 22.06 | 22.11 | 1,588,039 | -0.54(-2.39%) |
Nov 13, 2012 | 22.71 | 23.04 | 22.64 | 22.65 | 1,584,245 | -0.36(-1.54%) |
Nov 12, 2012 | 22.94 | 23.22 | 22.86 | 23.01 | 1,221,796 | +0.20(+0.89%) |
Nov 09, 2012 | 22.64 | 23.04 | 22.60 | 22.81 | 1,510,229 | +0.08(+0.37%) |
Nov 08, 2012 | 23.30 | 23.30 | 22.51 | 22.72 | 1,811,239 | -0.60(-2.58%) |
Nov 07, 2012 | 23.71 | 23.71 | 22.93 | 23.32 | 1,684,155 | -0.72(-2.99%) |
Nov 06, 2012 | 23.82 | 24.15 | 23.68 | 24.04 | 1,462,838 | +0.32(+1.36%) |
Nov 05, 2012 | 23.37 | 23.79 | 23.23 | 23.72 | 1,551,675 | +0.39(+1.67%) |
Nov 02, 2012 | 23.96 | 23.96 | 23.28 | 23.33 | 2,110,508 | -0.52(-2.16%) |
Nov 01, 2012 | 23.63 | 24.00 | 23.54 | 23.85 | 2,101,966 | +0.27(+1.15%) |
Oct 31, 2012 | 23.64 | 23.97 | 23.44 | 23.58 | 2,551,806 | +0.02(+0.07%) |
Oct 26, 2012 | 24.01 | 23.56 | 23.56 | 23.56 | 1,942,421 | -0.61(-2.52%) |
Oct 25, 2012 | 24.56 | 24.73 | 23.92 | 24.17 | 2,698,776 | -0.82(-3.28%) |
Oct 24, 2012 | 25.47 | 25.47 | 24.88 | 24.99 | 2,142,975 | -0.17(-0.67%) |
Oct 23, 2012 | 25.34 | 25.45 | 24.88 | 25.16 | 2,032,474 | -0.89(-3.41%) |
Oct 19, 2012 | 26.63 | 26.72 | 25.85 | 26.05 | 1,974,705 | -0.74(-2.78%) |
Oct 18, 2012 | 26.41 | 26.95 | 26.39 | 26.79 | 2,170,056 | +0.41(+1.57%) |
Oct 17, 2012 | 26.44 | 26.52 | 26.22 | 26.38 | 1,413,871 | +0.07(+0.26%) |
Oct 16, 2012 | 26.04 | 26.36 | 25.83 | 26.31 | 1,930,500 | +0.52(+2.00%) |
Oct 15, 2012 | 25.45 | 25.81 | 25.24 | 25.79 | 1,197,729 | +0.39(+1.53%) |
Oct 12, 2012 | 25.44 | 25.62 | 25.18 | 25.40 | 1,538,691 | +0.08(+0.33%) |
Oct 11, 2012 | 25.38 | 25.46 | 25.24 | 25.32 | 1,129,793 | +0.25(+0.98%) |
Oct 10, 2012 | 25.09 | 25.34 | 24.96 | 25.07 | 1,300,721 | -0.03(-0.13%) |
Oct 09, 2012 | 25.63 | 25.71 | 25.02 | 25.11 | 1,497,257 | -0.57(-2.21%) |
Oct 08, 2012 | 25.78 | 25.95 | 25.61 | 25.68 | 1,000,938 | -0.30(-1.14%) |
Oct 05, 2012 | 26.05 | 26.64 | 25.97 | 25.97 | 1,806,100 | +0.15(+0.59%) |
Oct 04, 2012 | 25.75 | 26.20 | 25.68 | 25.82 | 1,820,055 | +0.24(+0.93%) |
Oct 03, 2012 | 25.62 | 25.84 | 25.40 | 25.58 | 2,164,131 | +0.12(+0.46%) |
Oct 02, 2012 | 25.64 | 25.81 | 25.29 | 25.46 | 2,144,560 | -0.02(-0.07%) |
Oct 01, 2012 | 25.39 | 25.81 | 25.26 | 25.48 | 2,155,501 | +0.25(+0.97%) |
Sep 28, 2012 | 25.19 | 25.41 | 24.94 | 25.24 | 1,976,690 | -0.24(-0.93%) |
Sep 27, 2012 | 24.98 | 25.73 | 24.89 | 25.47 | 1,984,786 | +0.58(+2.35%) |
Sep 26, 2012 | 24.97 | 25.13 | 24.10 | 24.89 | 1,893,885 | +0.03(+0.10%) |
Sep 25, 2012 | 25.97 | 25.97 | 24.86 | 24.86 | 1,441,245 | -0.95(-3.67%) |
Sep 24, 2012 | 25.98 | 26.17 | 25.57 | 25.81 | 1,675,447 | -0.38(-1.45%) |
Sep 21, 2012 | 26.77 | 26.84 | 26.04 | 26.19 | 2,341,383 | -0.23(-0.86%) |
Sep 20, 2012 | 26.50 | 26.50 | 25.76 | 26.42 | 2,402,676 | -0.03(-0.13%) |
Sep 19, 2012 | 26.41 | 26.60 | 26.10 | 26.45 | 1,213,971 | +0.00(+0.00%) |
Sep 18, 2012 | 26.46 | 26.78 | 26.18 | 26.45 | 1,722,249 | +0.02(+0.06%) |
Sep 17, 2012 | 26.90 | 26.95 | 26.37 | 26.44 | 1,699,844 | -0.58(-2.16%) |
Sep 14, 2012 | 26.22 | 27.17 | 26.18 | 27.02 | 2,647,171 | +0.99(+3.80%) |
Sep 13, 2012 | 25.41 | 26.21 | 24.98 | 26.03 | 1,686,824 | +0.62(+2.43%) |
Sep 12, 2012 | 25.36 | 25.62 | 25.29 | 25.41 | 1,986,551 | +0.11(+0.43%) |
Sep 11, 2012 | 25.07 | 25.50 | 24.99 | 25.30 | 2,375,964 | +0.35(+1.39%) |
Sep 10, 2012 | 24.64 | 25.13 | 24.58 | 24.96 | 2,263,992 | +0.20(+0.82%) |
Sep 07, 2012 | 24.04 | 24.96 | 23.90 | 24.75 | 2,005,346 | +0.71(+2.95%) |
Sep 06, 2012 | 23.50 | 24.32 | 23.44 | 24.04 | 1,442,342 | +0.77(+3.30%) |
Sep 05, 2012 | 23.08 | 23.44 | 22.84 | 23.28 | 1,771,945 | +0.20(+0.88%) |
Sep 04, 2012 | 22.88 | 23.18 | 22.52 | 23.07 | 1,549,826 | +0.19(+0.81%) |
Aug 31, 2012 | 22.78 | 23.21 | 22.57 | 22.89 | 1,800,497 | +0.34(+1.50%) |
Aug 30, 2012 | 22.38 | 22.65 | 22.07 | 22.55 | 1,322,631 | -0.04(-0.19%) |
Aug 29, 2012 | 22.81 | 22.84 | 22.37 | 22.59 | 1,038,173 | -0.47(-2.05%) |
Aug 27, 2012 | 23.06 | 23.28 | 22.70 | 23.06 | 2,082,400 | +0.21(+0.92%) |
Aug 24, 2012 | 22.95 | 23.03 | 22.51 | 22.85 | 1,752,434 | -0.19(-0.84%) |
Aug 23, 2012 | 22.97 | 23.33 | 22.80 | 23.05 | 1,332,639 | -0.03(-0.11%) |
Aug 22, 2012 | 23.34 | 23.48 | 22.79 | 23.07 | 1,147,278 | -0.30(-1.30%) |
Aug 21, 2012 | 23.42 | 23.93 | 23.27 | 23.38 | 1,495,798 | +0.17(+0.73%) |
Aug 20, 2012 | 23.41 | 23.50 | 23.03 | 23.21 | 999,079 | -0.30(-1.29%) |
Aug 17, 2012 | 23.55 | 23.62 | 23.28 | 23.51 | 932,387 | -0.02(-0.07%) |
Aug 16, 2012 | 23.14 | 23.85 | 23.07 | 23.53 | 1,114,839 | +0.39(+1.68%) |
Aug 15, 2012 | 22.69 | 23.19 | 22.64 | 23.14 | 1,095,738 | +0.43(+1.90%) |
Aug 14, 2012 | 23.31 | 23.54 | 22.60 | 22.71 | 919,698 | -0.46(-1.97%) |
Aug 13, 2012 | 23.36 | 23.66 | 22.99 | 23.17 | 1,115,681 | +0.12(+0.51%) |
Aug 10, 2012 | 23.11 | 23.25 | 22.75 | 23.05 | 885,962 | -0.27(-1.16%) |
Aug 09, 2012 | 22.90 | 23.57 | 22.90 | 23.32 | 1,070,616 | +0.38(+1.66%) |
Aug 08, 2012 | 22.92 | 23.30 | 22.84 | 22.94 | 1,268,110 | -0.15(-0.66%) |
Aug 07, 2012 | 23.01 | 23.60 | 23.01 | 23.09 | 1,685,858 | +0.20(+0.89%) |
Aug 06, 2012 | 22.60 | 23.30 | 22.57 | 22.89 | 1,683,489 | +0.41(+1.84%) |
Aug 03, 2012 | 22.24 | 22.83 | 22.21 | 22.47 | 1,221,025 | +0.87(+4.03%) |
Aug 02, 2012 | 21.51 | 22.09 | 21.15 | 21.60 | 1,593,122 | -0.29(-1.31%) |
Aug 01, 2012 | 22.36 | 22.40 | 21.88 | 21.89 | 1,400,802 | -0.28(-1.26%) |
Jul 31, 2012 | 22.58 | 22.96 | 22.14 | 22.17 | 1,866,342 | -0.56(-2.45%) |
Jul 30, 2012 | 23.79 | 24.15 | 22.67 | 22.73 | 2,283,712 | -0.19(-0.81%) |
Jul 27, 2012 | 22.34 | 23.10 | 22.09 | 22.91 | 2,009,459 | +0.84(+3.83%) |
Jul 26, 2012 | 24.14 | 25.05 | 19.77 | 22.07 | 4,825,237 | +2.70(+13.96%) |
Jul 25, 2012 | 19.51 | 19.79 | 19.09 | 19.36 | 1,975,312 | +0.01(+0.04%) |
Jul 24, 2012 | 19.71 | 19.73 | 19.01 | 19.36 | 2,460,133 | -0.31(-1.59%) |
Jul 23, 2012 | 19.03 | 19.78 | 18.66 | 19.67 | 1,485,955 | -0.15(-0.77%) |
Jul 20, 2012 | 20.35 | 20.39 | 19.81 | 19.82 | 1,575,354 | -0.79(-3.81%) |
Jul 19, 2012 | 20.39 | 20.83 | 20.33 | 20.61 | 1,842,707 | +0.03(+0.16%) |
Jul 18, 2012 | 19.98 | 20.61 | 19.95 | 20.57 | 1,342,566 | +0.50(+2.48%) |
Jul 17, 2012 | 19.95 | 20.10 | 19.52 | 20.07 | 1,103,256 | +0.32(+1.63%) |
Jul 16, 2012 | 19.84 | 19.90 | 19.39 | 19.75 | 1,839,929 | -0.11(-0.55%) |
Jul 13, 2012 | 19.85 | 20.07 | 19.82 | 19.86 | 1,551,371 | +0.11(+0.56%) |
Jul 12, 2012 | 19.96 | 20.22 | 19.67 | 19.75 | 2,178,055 | -0.54(-2.66%) |
Jul 11, 2012 | 20.50 | 20.59 | 20.13 | 20.29 | 1,118,376 | -0.15(-0.74%) |
Jul 10, 2012 | 21.24 | 21.44 | 20.25 | 20.45 | 2,114,736 | -0.66(-3.12%) |
Jul 09, 2012 | 20.94 | 21.15 | 20.70 | 21.10 | 1,342,735 | +0.13(+0.60%) |
Jul 06, 2012 | 20.94 | 21.18 | 20.82 | 20.98 | 1,139,122 | -0.34(-1.59%) |
Jul 05, 2012 | 21.36 | 21.54 | 21.16 | 21.32 | 1,238,545 | -0.16(-0.75%) |
Jul 03, 2012 | 20.95 | 21.57 | 20.84 | 21.48 | 883,237 | +0.60(+2.87%) |
Jul 02, 2012 | 20.88 | 21.09 | 20.56 | 20.88 | 2,001,658 | +0.00(+0.00%) |
Jun 29, 2012 | 20.79 | 20.95 | 20.35 | 20.88 | 2,629,506 | +0.75(+3.74%) |
Jun 28, 2012 | 19.58 | 20.19 | 19.58 | 20.12 | 1,561,600 | +0.30(+1.49%) |
Jun 27, 2012 | 19.67 | 19.95 | 19.38 | 19.83 | 2,014,552 | +0.35(+1.82%) |
Jun 26, 2012 | 19.56 | 19.63 | 19.20 | 19.47 | 2,520,680 | -0.03(-0.17%) |
Jun 25, 2012 | 19.80 | 19.96 | 19.44 | 19.51 | 2,020,643 | -0.59(-2.94%) |
Jun 22, 2012 | 20.49 | 20.50 | 19.88 | 20.10 | 2,905,825 | -0.11(-0.54%) |
Jun 21, 2012 | 21.63 | 21.75 | 20.18 | 20.21 | 2,224,111 | -1.32(-6.12%) |
Jun 20, 2012 | 22.02 | 22.06 | 21.32 | 21.53 | 1,780,204 | -0.56(-2.52%) |
Jun 19, 2012 | 21.68 | 22.21 | 21.61 | 22.08 | 2,690,731 | +0.63(+2.91%) |
Jun 18, 2012 | 21.12 | 21.52 | 20.99 | 21.46 | 1,434,781 | +0.14(+0.63%) |
Jun 15, 2012 | 21.42 | 21.54 | 21.09 | 21.32 | 1,231,821 | -0.02(-0.08%) |
Jun 14, 2012 | 20.77 | 21.51 | 20.72 | 21.34 | 1,867,750 | +0.58(+2.81%) |
Jun 13, 2012 | 21.26 | 21.31 | 20.65 | 20.76 | 1,266,641 | -0.63(-2.92%) |
Jun 12, 2012 | 21.21 | 21.51 | 20.94 | 21.38 | 1,641,352 | +0.34(+1.60%) |
Jun 11, 2012 | 22.06 | 22.23 | 21.04 | 21.05 | 2,100,663 | -0.67(-3.07%) |
Jun 08, 2012 | 21.47 | 21.76 | 21.10 | 21.71 | 1,595,597 | +0.12(+0.55%) |
Jun 07, 2012 | 22.13 | 22.57 | 21.56 | 21.59 | 3,518,564 | -0.05(-0.23%) |
Jun 06, 2012 | 20.79 | 21.64 | 20.56 | 21.64 | 2,323,927 | +1.16(+5.64%) |
Jun 05, 2012 | 19.76 | 20.58 | 19.76 | 20.49 | 2,006,871 | +0.53(+2.66%) |
Jun 04, 2012 | 20.39 | 20.48 | 19.80 | 19.96 | 2,351,007 | -0.37(-1.82%) |
Jun 01, 2012 | 20.71 | 20.97 | 20.31 | 20.33 | 2,593,909 | -1.15(-5.34%) |
May 31, 2012 | 21.63 | 21.68 | 20.89 | 21.48 | 2,191,000 | -0.08(-0.35%) |
May 30, 2012 | 22.29 | 22.29 | 21.23 | 21.55 | 2,820,990 | -1.19(-5.23%) |
May 29, 2012 | 22.40 | 23.07 | 22.31 | 22.74 | 1,863,819 | +0.68(+3.10%) |
May 25, 2012 | 22.29 | 22.37 | 21.96 | 22.06 | 1,068,512 | -0.24(-1.10%) |
May 24, 2012 | 22.24 | 22.32 | 21.87 | 22.30 | 1,670,130 | +0.18(+0.80%) |
May 23, 2012 | 22.04 | 22.23 | 21.52 | 22.13 | 2,210,517 | -0.19(-0.83%) |
May 22, 2012 | 22.82 | 22.88 | 22.13 | 22.31 | 2,016,291 | -0.46(-2.04%) |
May 21, 2012 | 22.26 | 22.88 | 22.06 | 22.77 | 1,742,757 | +0.62(+2.78%) |
May 18, 2012 | 22.77 | 22.84 | 22.10 | 22.16 | 1,536,782 | -0.49(-2.16%) |
May 17, 2012 | 23.21 | 23.33 | 22.65 | 22.65 | 2,953,207 | -0.57(-2.47%) |
May 16, 2012 | 23.91 | 24.28 | 23.20 | 23.22 | 2,968,311 | -0.41(-1.75%) |
May 15, 2012 | 24.21 | 24.41 | 23.58 | 23.63 | 2,291,026 | -0.58(-2.40%) |
May 14, 2012 | 24.69 | 24.71 | 24.20 | 24.22 | 2,550,899 | -0.94(-3.75%) |
May 11, 2012 | 24.96 | 25.56 | 24.84 | 25.16 | 2,817,625 | -0.08(-0.30%) |
May 10, 2012 | 25.69 | 25.80 | 25.14 | 25.24 | 2,806,120 | -0.13(-0.53%) |
May 09, 2012 | 25.32 | 25.63 | 25.14 | 25.37 | 3,644,663 | -0.43(-1.67%) |
May 08, 2012 | 25.09 | 25.94 | 24.46 | 25.80 | 4,240,365 | +0.40(+1.59%) |
May 07, 2012 | 25.46 | 25.72 | 25.11 | 25.40 | 2,123,054 | -0.10(-0.40%) |
May 04, 2012 | 26.57 | 26.79 | 25.30 | 25.50 | 6,528,365 | -1.34(-5.00%) |
May 03, 2012 | 28.34 | 28.36 | 26.69 | 26.84 | 3,710,397 | -1.59(-5.58%) |
May 02, 2012 | 28.39 | 28.53 | 28.05 | 28.42 | 1,656,931 | -0.23(-0.79%) |
May 01, 2012 | 28.48 | 28.96 | 28.28 | 28.65 | 2,414,791 | +0.10(+0.35%) |
Apr 30, 2012 | 28.85 | 29.03 | 28.15 | 28.55 | 1,585,136 | -0.41(-1.43%) |
Apr 27, 2012 | 28.93 | 29.32 | 28.59 | 28.96 | 2,143,206 | +0.09(+0.32%) |
Apr 26, 2012 | 29.03 | 29.24 | 28.42 | 28.87 | 2,575,635 | -0.57(-1.95%) |
Apr 25, 2012 | 29.01 | 29.65 | 28.75 | 29.44 | 2,089,637 | +0.99(+3.47%) |
Apr 24, 2012 | 28.63 | 28.95 | 28.25 | 28.46 | 931,158 | -0.06(-0.21%) |
Apr 23, 2012 | 28.34 | 28.69 | 28.10 | 28.52 | 1,389,500 | -0.47(-1.63%) |
Apr 20, 2012 | 28.91 | 29.36 | 28.63 | 28.99 | 1,323,507 | +0.25(+0.88%) |
Apr 19, 2012 | 28.96 | 29.48 | 28.56 | 28.74 | 1,386,549 | -0.23(-0.79%) |
Apr 18, 2012 | 29.12 | 29.24 | 28.74 | 28.96 | 1,042,940 | -0.40(-1.38%) |
Apr 17, 2012 | 28.83 | 29.71 | 28.75 | 29.37 | 1,379,642 | +1.04(+3.66%) |
Apr 16, 2012 | 28.85 | 29.07 | 28.20 | 28.33 | 1,684,746 | -0.31(-1.09%) |
Apr 13, 2012 | 29.26 | 29.32 | 28.58 | 28.64 | 1,025,209 | -0.83(-2.80%) |
Apr 12, 2012 | 28.86 | 29.74 | 28.80 | 29.47 | 1,367,244 | +0.60(+2.07%) |
Apr 11, 2012 | 28.67 | 29.01 | 28.45 | 28.87 | 2,248,077 | +0.70(+2.48%) |
Apr 10, 2012 | 28.96 | 29.33 | 28.16 | 28.17 | 2,385,889 | -0.53(-1.85%) |
Apr 09, 2012 | 28.55 | 28.82 | 28.35 | 28.70 | 1,685,855 | -0.54(-1.85%) |
Apr 05, 2012 | 29.44 | 29.73 | 29.12 | 29.24 | 1,218,043 | -0.39(-1.31%) |
Apr 04, 2012 | 29.65 | 30.04 | 29.48 | 29.63 | 1,428,742 | -0.22(-0.73%) |
Apr 03, 2012 | 30.02 | 30.17 | 29.53 | 29.85 | 1,579,580 | -0.09(-0.31%) |
Apr 02, 2012 | 29.81 | 30.33 | 29.49 | 29.94 | 2,280,240 | -0.03(-0.11%) |
Mar 30, 2012 | 30.37 | 30.44 | 29.74 | 29.98 | 1,527,267 | -0.15(-0.50%) |
Mar 29, 2012 | 29.76 | 30.33 | 29.47 | 30.13 | 1,744,963 | +0.11(+0.37%) |
Mar 28, 2012 | 30.66 | 30.74 | 29.11 | 30.02 | 3,086,322 | -0.89(-2.89%) |
Mar 27, 2012 | 31.37 | 31.55 | 30.79 | 30.91 | 3,202,299 | -1.07(-3.35%) |
Mar 26, 2012 | 31.28 | 32.04 | 31.17 | 31.98 | 2,374,038 | +1.11(+3.61%) |
Mar 23, 2012 | 30.45 | 30.95 | 30.19 | 30.87 | 1,033,482 | +0.48(+1.58%) |
Mar 22, 2012 | 30.81 | 30.81 | 30.02 | 30.39 | 1,419,185 | -0.82(-2.62%) |
Mar 21, 2012 | 31.14 | 31.54 | 30.95 | 31.21 | 1,737,814 | +0.24(+0.79%) |
Mar 20, 2012 | 31.06 | 31.15 | 30.68 | 30.96 | 1,317,156 | -0.51(-1.63%) |
Mar 19, 2012 | 31.49 | 31.74 | 31.19 | 31.48 | 1,203,234 | -0.21(-0.67%) |
Mar 16, 2012 | 31.31 | 31.92 | 31.31 | 31.69 | 1,791,553 | +0.44(+1.40%) |
Mar 15, 2012 | 31.26 | 31.39 | 30.90 | 31.25 | 1,456,725 | +0.08(+0.27%) |
Mar 14, 2012 | 31.29 | 31.55 | 30.93 | 31.16 | 1,616,300 | -0.23(-0.73%) |
Mar 13, 2012 | 30.26 | 31.39 | 30.13 | 31.39 | 1,884,352 | +1.16(+3.85%) |
Mar 12, 2012 | 30.20 | 30.57 | 30.03 | 30.23 | 999,917 | -0.08(-0.25%) |
Mar 09, 2012 | 30.09 | 30.65 | 30.09 | 30.30 | 1,046,664 | +0.20(+0.67%) |
Mar 08, 2012 | 29.99 | 30.43 | 29.64 | 30.10 | 1,557,568 | +0.40(+1.36%) |
Mar 07, 2012 | 29.61 | 29.83 | 29.23 | 29.70 | 1,969,028 | +0.31(+1.06%) |
Mar 06, 2012 | 30.71 | 30.71 | 29.17 | 29.39 | 3,805,731 | -1.85(-5.93%) |
Mar 05, 2012 | 30.93 | 31.26 | 30.85 | 31.24 | 3,013,004 | +0.13(+0.41%) |
Mar 02, 2012 | 31.26 | 31.50 | 30.79 | 31.11 | 1,905,196 | -0.35(-1.12%) |
Mar 01, 2012 | 30.77 | 31.52 | 30.71 | 31.47 | 2,561,697 | +0.88(+2.89%) |
Feb 29, 2012 | 31.20 | 31.27 | 30.38 | 30.58 | 2,221,838 | -0.59(-1.89%) |
Feb 28, 2012 | 30.67 | 31.32 | 30.67 | 31.17 | 2,504,101 | +0.36(+1.17%) |
Feb 27, 2012 | 30.34 | 31.14 | 30.31 | 30.81 | 2,653,576 | +0.03(+0.08%) |
Feb 24, 2012 | 30.28 | 31.75 | 29.93 | 30.78 | 3,925,011 | +0.38(+1.25%) |
Feb 23, 2012 | 27.71 | 30.67 | 26.77 | 30.41 | 5,960,013 | +2.61(+9.39%) |
Feb 22, 2012 | 28.06 | 28.16 | 27.69 | 27.79 | 2,256,433 | -0.29(-1.05%) |
Feb 21, 2012 | 28.20 | 28.85 | 28.06 | 28.09 | 2,664,269 | +0.17(+0.60%) |
Feb 17, 2012 | 28.01 | 28.24 | 27.73 | 27.92 | 2,157,561 | +0.01(+0.03%) |
Feb 16, 2012 | 27.55 | 28.14 | 27.55 | 27.91 | 2,928,035 | +0.36(+1.31%) |
Feb 15, 2012 | 28.09 | 28.11 | 27.42 | 27.55 | 1,842,912 | -0.32(-1.15%) |
Feb 14, 2012 | 28.02 | 28.14 | 27.58 | 27.87 | 1,744,867 | -0.45(-1.61%) |
Feb 13, 2012 | 28.54 | 28.65 | 27.55 | 28.33 | 1,402,589 | +0.14(+0.51%) |
Feb 10, 2012 | 28.38 | 28.38 | 27.80 | 28.18 | 914,259 | -0.28(-0.98%) |
Feb 09, 2012 | 28.25 | 28.58 | 28.04 | 28.46 | 1,167,245 | +0.30(+1.08%) |
Feb 08, 2012 | 28.06 | 28.41 | 27.99 | 28.16 | 953,727 | +0.18(+0.63%) |
Feb 07, 2012 | 28.17 | 28.27 | 27.78 | 27.98 | 1,219,360 | -0.34(-1.19%) |
Feb 06, 2012 | 28.12 | 28.54 | 28.00 | 28.32 | 802,750 | -0.08(-0.30%) |
Feb 03, 2012 | 28.45 | 28.65 | 28.17 | 28.40 | 1,421,760 | +0.53(+1.90%) |
Feb 02, 2012 | 28.29 | 28.29 | 27.79 | 27.87 | 1,030,147 | -0.32(-1.14%) |
Feb 01, 2012 | 27.43 | 28.40 | 27.26 | 28.19 | 1,913,419 | +1.13(+4.17%) |
Jan 31, 2012 | 27.29 | 27.33 | 26.73 | 27.06 | 1,829,760 | +0.09(+0.34%) |
Jan 30, 2012 | 26.89 | 27.02 | 26.56 | 26.97 | 1,765,654 | -0.26(-0.96%) |
Jan 27, 2012 | 27.00 | 27.53 | 26.99 | 27.23 | 1,409,404 | +0.06(+0.22%) |
Jan 26, 2012 | 27.90 | 28.12 | 27.02 | 27.17 | 1,618,498 | -0.57(-2.06%) |
Jan 25, 2012 | 26.75 | 27.85 | 26.64 | 27.74 | 1,608,735 | +0.93(+3.45%) |
Jan 24, 2012 | 26.48 | 26.83 | 26.37 | 26.82 | 1,468,053 | +0.09(+0.35%) |
Jan 23, 2012 | 27.06 | 27.31 | 26.66 | 26.73 | 1,099,535 | -0.28(-1.03%) |
Jan 20, 2012 | 26.91 | 27.12 | 26.75 | 27.00 | 1,305,583 | -0.08(-0.28%) |
Jan 19, 2012 | 26.80 | 27.43 | 26.80 | 27.08 | 1,610,403 | +0.19(+0.69%) |
Jan 18, 2012 | 26.78 | 27.08 | 26.52 | 26.89 | 1,385,215 | +0.32(+1.20%) |
Jan 17, 2012 | 27.08 | 27.22 | 26.50 | 26.57 | 1,871,379 | -0.09(-0.35%) |
Jan 13, 2012 | 26.81 | 26.98 | 26.12 | 26.67 | 4,353,330 | +0.45(+1.70%) |
Jan 12, 2012 | 25.17 | 26.41 | 24.86 | 26.22 | 4,014,890 | +1.17(+4.67%) |
Jan 11, 2012 | 24.61 | 25.13 | 24.60 | 25.05 | 1,814,861 | +0.31(+1.26%) |
Jan 10, 2012 | 24.43 | 24.86 | 24.37 | 24.74 | 1,871,086 | +0.66(+2.73%) |
Jan 09, 2012 | 24.14 | 24.44 | 23.80 | 24.08 | 1,782,074 | -0.01(-0.03%) |
Jan 06, 2012 | 24.17 | 24.54 | 23.78 | 24.09 | 1,598,523 | +0.51(+2.14%) |
Jan 05, 2012 | 23.72 | 23.83 | 23.31 | 23.58 | 1,593,267 | -0.23(-0.95%) |
Jan 04, 2012 | 23.46 | 23.95 | 23.32 | 23.81 | 1,447,946 | +0.35(+1.47%) |
Dec 30, 2011 | 23.32 | 23.64 | 23.27 | 23.47 | 978,559 | +0.19(+0.83%) |
Dec 29, 2011 | 23.08 | 23.34 | 22.99 | 23.27 | 1,463,284 | +0.34(+1.47%) |
Dec 28, 2011 | 23.71 | 23.77 | 22.87 | 22.94 | 2,166,435 | -0.84(-3.54%) |
Dec 27, 2011 | 23.80 | 24.10 | 23.68 | 23.78 | 1,207,184 | -0.16(-0.67%) |
Dec 23, 2011 | 23.96 | 24.17 | 23.64 | 23.94 | 1,382,113 | +1.38(+6.12%) |
Dec 21, 2011 | 22.23 | 22.67 | 21.98 | 22.56 | 2,203,594 | +0.33(+1.48%) |
Dec 20, 2011 | 21.06 | 22.33 | 21.01 | 22.23 | 3,445,641 | +2.03(+10.05%) |
Dec 19, 2011 | 21.45 | 21.59 | 20.10 | 20.20 | 1,905,606 | -1.15(-5.40%) |
Dec 16, 2011 | 20.93 | 21.61 | 20.93 | 21.35 | 2,224,420 | +0.56(+2.67%) |
Dec 15, 2011 | 20.97 | 21.16 | 20.65 | 20.80 | 1,612,612 | +0.10(+0.49%) |
Dec 14, 2011 | 21.30 | 21.44 | 20.62 | 20.70 | 2,032,368 | -0.82(-3.80%) |
Dec 13, 2011 | 22.44 | 22.57 | 21.32 | 21.51 | 1,299,906 | -0.66(-2.96%) |
Dec 12, 2011 | 22.36 | 22.45 | 21.86 | 22.17 | 1,547,395 | -0.57(-2.51%) |
Dec 09, 2011 | 22.67 | 23.07 | 22.46 | 22.74 | 2,316,007 | +0.17(+0.74%) |
Dec 08, 2011 | 23.33 | 23.38 | 22.52 | 22.57 | 1,561,029 | -0.96(-4.07%) |
Dec 07, 2011 | 23.64 | 23.79 | 23.20 | 23.53 | 1,824,783 | -0.35(-1.48%) |
Dec 06, 2011 | 24.04 | 24.17 | 23.53 | 23.88 | 1,908,639 | -0.21(-0.87%) |
Dec 05, 2011 | 24.61 | 24.62 | 23.88 | 24.09 | 1,771,480 | -0.02(-0.07%) |
Dec 02, 2011 | 24.36 | 24.71 | 24.07 | 24.11 | 1,337,782 | +0.05(+0.21%) |