Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.80 | 27.16 | 26.59 | 26.82 | 707,949 | +0.05(+0.19%) |
Oct 26, 2012 | 26.74 | 26.77 | 26.77 | 26.77 | 835,264 | +0.07(+0.25%) |
Oct 25, 2012 | 26.35 | 26.82 | 26.35 | 26.70 | 892,184 | +0.09(+0.34%) |
Oct 24, 2012 | 26.04 | 27.41 | 25.68 | 26.61 | 2,356,437 | -0.54(-1.99%) |
Oct 23, 2012 | 27.40 | 27.44 | 27.08 | 27.15 | 661,165 | -0.70(-2.51%) |
Oct 19, 2012 | 27.93 | 28.03 | 27.53 | 27.85 | 952,454 | -0.31(-1.09%) |
Oct 18, 2012 | 27.98 | 28.28 | 27.97 | 28.16 | 1,013,416 | +0.09(+0.33%) |
Oct 17, 2012 | 28.36 | 28.36 | 27.95 | 28.07 | 1,471,952 | -0.19(-0.68%) |
Oct 16, 2012 | 28.24 | 28.31 | 28.00 | 28.26 | 1,035,919 | +0.07(+0.27%) |
Oct 15, 2012 | 28.07 | 28.28 | 27.55 | 28.18 | 1,191,646 | +0.20(+0.71%) |
Oct 12, 2012 | 28.09 | 28.32 | 27.78 | 27.98 | 1,066,401 | -0.22(-0.77%) |
Oct 11, 2012 | 28.44 | 28.44 | 28.09 | 28.20 | 893,840 | -0.06(-0.21%) |
Oct 10, 2012 | 28.42 | 28.57 | 28.05 | 28.26 | 929,349 | -0.31(-1.08%) |
Oct 09, 2012 | 29.01 | 29.06 | 28.45 | 28.57 | 418,322 | -0.48(-1.66%) |
Oct 08, 2012 | 28.65 | 29.14 | 28.55 | 29.05 | 684,054 | +0.20(+0.69%) |
Oct 05, 2012 | 29.19 | 29.52 | 28.59 | 28.85 | 983,233 | -0.20(-0.69%) |
Oct 04, 2012 | 28.89 | 29.16 | 28.74 | 29.05 | 534,744 | +0.20(+0.69%) |
Oct 03, 2012 | 28.81 | 29.06 | 28.71 | 28.85 | 411,665 | +0.01(+0.03%) |
Oct 02, 2012 | 28.80 | 29.00 | 28.64 | 28.84 | 521,824 | +0.12(+0.43%) |
Oct 01, 2012 | 28.88 | 28.97 | 28.46 | 28.71 | 1,095,335 | -0.13(-0.46%) |
Sep 28, 2012 | 28.70 | 28.91 | 28.53 | 28.85 | 773,193 | -0.01(-0.03%) |
Sep 27, 2012 | 28.74 | 28.94 | 28.46 | 28.86 | 393,550 | +0.26(+0.90%) |
Sep 26, 2012 | 29.25 | 29.31 | 28.47 | 28.60 | 630,872 | -0.66(-2.24%) |
Sep 25, 2012 | 29.51 | 29.64 | 29.24 | 29.26 | 886,363 | -0.19(-0.65%) |
Sep 24, 2012 | 29.22 | 29.54 | 29.09 | 29.45 | 633,830 | +0.20(+0.68%) |
Sep 21, 2012 | 29.40 | 29.65 | 29.18 | 29.25 | 2,754,184 | +0.02(+0.06%) |
Sep 20, 2012 | 30.11 | 30.11 | 29.07 | 29.23 | 1,360,777 | -1.11(-3.67%) |
Sep 19, 2012 | 30.09 | 30.43 | 29.88 | 30.34 | 820,509 | +0.25(+0.83%) |
Sep 18, 2012 | 30.13 | 30.34 | 30.03 | 30.09 | 600,657 | -0.12(-0.41%) |
Sep 17, 2012 | 30.54 | 30.54 | 30.12 | 30.22 | 580,429 | -0.36(-1.17%) |
Sep 14, 2012 | 30.45 | 30.68 | 30.33 | 30.58 | 700,163 | +0.17(+0.57%) |
Sep 13, 2012 | 30.26 | 30.51 | 29.87 | 30.40 | 610,002 | +0.33(+1.11%) |
Sep 12, 2012 | 30.01 | 30.23 | 29.95 | 30.07 | 467,233 | +0.07(+0.22%) |
Sep 11, 2012 | 29.68 | 30.12 | 29.68 | 30.00 | 570,274 | +0.27(+0.92%) |
Sep 10, 2012 | 30.38 | 30.47 | 29.65 | 29.73 | 558,408 | -0.77(-2.53%) |
Sep 07, 2012 | 30.42 | 30.72 | 30.36 | 30.50 | 508,340 | +0.18(+0.60%) |
Sep 06, 2012 | 29.92 | 30.54 | 29.79 | 30.32 | 775,359 | +0.68(+2.30%) |
Sep 05, 2012 | 29.84 | 29.92 | 29.46 | 29.64 | 1,137,279 | -0.12(-0.42%) |
Sep 04, 2012 | 29.38 | 29.80 | 29.05 | 29.76 | 645,783 | +0.43(+1.47%) |
Aug 31, 2012 | 29.39 | 29.55 | 28.91 | 29.33 | 562,569 | +0.21(+0.71%) |
Aug 30, 2012 | 29.04 | 29.38 | 28.81 | 29.12 | 626,454 | -0.22(-0.76%) |
Aug 29, 2012 | 29.34 | 29.50 | 29.02 | 29.35 | 766,853 | -0.38(-1.29%) |
Aug 27, 2012 | 29.56 | 31.73 | 29.56 | 29.73 | 2,164,551 | +0.72(+2.49%) |
Aug 24, 2012 | 29.11 | 29.45 | 28.91 | 29.01 | 1,024,687 | -0.21(-0.71%) |
Aug 23, 2012 | 29.31 | 29.45 | 28.97 | 29.21 | 583,422 | -0.19(-0.65%) |
Aug 22, 2012 | 29.25 | 29.46 | 29.02 | 29.40 | 581,691 | +0.08(+0.28%) |
Aug 21, 2012 | 29.26 | 29.74 | 29.06 | 29.32 | 501,611 | +0.07(+0.23%) |
Aug 20, 2012 | 29.33 | 29.46 | 29.12 | 29.26 | 394,249 | -0.21(-0.71%) |
Aug 17, 2012 | 29.09 | 29.51 | 29.03 | 29.46 | 379,880 | +0.36(+1.23%) |
Aug 16, 2012 | 28.75 | 29.14 | 28.67 | 29.11 | 294,965 | +0.32(+1.13%) |
Aug 15, 2012 | 28.07 | 28.78 | 28.07 | 28.78 | 385,187 | +0.64(+2.27%) |
Aug 14, 2012 | 28.50 | 28.66 | 28.07 | 28.14 | 548,349 | -0.21(-0.73%) |
Aug 13, 2012 | 28.60 | 28.72 | 28.18 | 28.35 | 493,061 | -0.34(-1.18%) |
Aug 10, 2012 | 28.34 | 28.76 | 28.17 | 28.69 | 373,593 | +0.19(+0.67%) |
Aug 09, 2012 | 28.68 | 28.85 | 28.42 | 28.50 | 429,245 | -0.23(-0.81%) |
Aug 08, 2012 | 28.86 | 29.06 | 28.58 | 28.73 | 465,549 | -0.31(-1.06%) |
Aug 07, 2012 | 28.65 | 29.27 | 28.55 | 29.04 | 447,408 | +0.62(+2.19%) |
Aug 06, 2012 | 28.64 | 28.68 | 28.26 | 28.42 | 543,314 | -0.12(-0.41%) |
Aug 03, 2012 | 28.81 | 28.91 | 28.46 | 28.53 | 463,178 | +0.38(+1.35%) |
Aug 02, 2012 | 27.77 | 28.49 | 27.75 | 28.15 | 985,765 | -0.02(-0.06%) |
Aug 01, 2012 | 28.45 | 28.17 | 28.17 | 28.17 | 855,134 | -0.12(-0.44%) |
Jul 31, 2012 | 28.66 | 28.94 | 28.08 | 28.29 | 589,250 | -0.53(-1.84%) |
Jul 30, 2012 | 29.40 | 29.47 | 28.67 | 28.82 | 862,868 | -0.56(-1.92%) |
Jul 27, 2012 | 27.69 | 29.57 | 27.59 | 29.38 | 1,780,470 | +1.80(+6.52%) |
Jul 26, 2012 | 27.29 | 27.60 | 27.17 | 27.59 | 702,647 | +0.56(+2.05%) |
Jul 25, 2012 | 27.09 | 27.20 | 26.82 | 27.03 | 619,826 | -0.02(-0.09%) |
Jul 24, 2012 | 27.50 | 27.54 | 26.81 | 27.06 | 835,171 | -0.36(-1.30%) |
Jul 23, 2012 | 27.17 | 27.56 | 26.92 | 27.41 | 790,912 | -0.36(-1.28%) |
Jul 20, 2012 | 27.53 | 27.88 | 27.53 | 27.77 | 846,117 | -0.02(-0.09%) |
Jul 19, 2012 | 27.44 | 28.02 | 27.43 | 27.79 | 687,842 | +0.42(+1.54%) |
Jul 18, 2012 | 26.65 | 27.77 | 26.65 | 27.37 | 718,740 | +0.65(+2.45%) |
Jul 17, 2012 | 26.75 | 26.89 | 26.41 | 26.72 | 582,809 | +0.17(+0.66%) |
Jul 16, 2012 | 26.58 | 26.68 | 26.31 | 26.54 | 713,606 | -0.20(-0.74%) |
Jul 13, 2012 | 26.40 | 26.89 | 26.40 | 26.74 | 622,468 | +0.46(+1.73%) |
Jul 12, 2012 | 25.92 | 26.44 | 25.29 | 26.28 | 998,322 | +0.22(+0.86%) |
Jul 11, 2012 | 26.66 | 26.76 | 25.92 | 26.06 | 1,448,157 | -0.67(-2.51%) |
Jul 10, 2012 | 27.60 | 27.68 | 26.45 | 26.73 | 649,352 | -0.66(-2.42%) |
Jul 09, 2012 | 27.34 | 27.51 | 27.07 | 27.40 | 542,092 | -0.06(-0.21%) |
Jul 06, 2012 | 27.65 | 27.76 | 27.22 | 27.45 | 405,323 | -0.54(-1.92%) |
Jul 05, 2012 | 27.74 | 28.12 | 27.50 | 27.99 | 599,060 | +0.21(+0.75%) |
Jul 03, 2012 | 27.36 | 27.80 | 27.34 | 27.79 | 342,819 | +0.38(+1.39%) |
Jul 02, 2012 | 27.50 | 27.96 | 27.16 | 27.40 | 823,293 | -0.26(-0.93%) |
Jun 29, 2012 | 27.03 | 27.88 | 26.94 | 27.66 | 1,772,544 | +1.09(+4.09%) |
Jun 28, 2012 | 26.37 | 26.57 | 25.90 | 26.57 | 1,184,098 | -0.05(-0.19%) |
Jun 27, 2012 | 26.20 | 26.68 | 26.10 | 26.62 | 1,072,899 | +0.60(+2.29%) |
Jun 26, 2012 | 26.43 | 26.60 | 25.70 | 26.03 | 1,233,655 | -0.38(-1.44%) |
Jun 25, 2012 | 26.61 | 26.70 | 26.20 | 26.41 | 1,268,427 | -0.48(-1.79%) |
Jun 22, 2012 | 27.40 | 27.47 | 26.81 | 26.89 | 1,833,703 | -0.45(-1.64%) |
Jun 21, 2012 | 29.38 | 29.38 | 27.19 | 27.34 | 2,509,305 | -2.12(-7.20%) |
Jun 20, 2012 | 29.77 | 30.01 | 29.30 | 29.46 | 414,886 | -0.37(-1.25%) |
Jun 19, 2012 | 29.87 | 30.15 | 29.77 | 29.83 | 529,341 | +0.07(+0.25%) |
Jun 18, 2012 | 29.25 | 29.81 | 29.01 | 29.76 | 638,109 | +0.36(+1.21%) |
Jun 15, 2012 | 29.63 | 29.80 | 29.35 | 29.40 | 813,337 | -0.11(-0.36%) |
Jun 14, 2012 | 29.34 | 29.85 | 29.29 | 29.51 | 483,681 | +0.20(+0.68%) |
Jun 13, 2012 | 29.92 | 29.92 | 29.24 | 29.31 | 641,765 | -0.70(-2.32%) |
Jun 12, 2012 | 29.39 | 30.01 | 29.32 | 30.01 | 1,091,130 | +0.74(+2.52%) |
Jun 11, 2012 | 30.08 | 30.18 | 29.24 | 29.27 | 1,120,899 | -0.57(-1.92%) |
Jun 08, 2012 | 29.58 | 29.99 | 29.39 | 29.84 | 892,122 | +0.27(+0.90%) |
Jun 07, 2012 | 29.52 | 29.92 | 29.37 | 29.58 | 645,194 | +0.38(+1.31%) |
Jun 06, 2012 | 28.78 | 29.20 | 28.57 | 29.19 | 513,627 | +0.73(+2.56%) |
Jun 05, 2012 | 28.21 | 28.60 | 27.94 | 28.46 | 677,865 | +0.20(+0.70%) |
Jun 04, 2012 | 28.74 | 28.88 | 27.92 | 28.27 | 661,289 | -0.38(-1.33%) |
Jun 01, 2012 | 28.98 | 29.03 | 28.56 | 28.65 | 439,941 | -0.93(-3.13%) |
May 31, 2012 | 29.71 | 29.80 | 29.18 | 29.57 | 989,318 | -0.19(-0.64%) |
May 30, 2012 | 29.94 | 30.07 | 29.70 | 29.76 | 466,949 | -0.45(-1.48%) |
May 29, 2012 | 29.96 | 30.44 | 29.96 | 30.21 | 471,861 | +0.35(+1.16%) |
May 25, 2012 | 30.05 | 30.08 | 29.73 | 29.86 | 294,369 | -0.12(-0.41%) |
May 24, 2012 | 29.76 | 29.99 | 29.56 | 29.99 | 564,879 | +0.27(+0.92%) |
May 23, 2012 | 29.19 | 29.73 | 28.94 | 29.71 | 661,705 | +0.21(+0.70%) |
May 22, 2012 | 28.52 | 29.56 | 28.46 | 29.51 | 1,167,786 | +0.98(+3.45%) |
May 21, 2012 | 27.49 | 28.59 | 27.44 | 28.52 | 821,131 | +1.22(+4.45%) |
May 18, 2012 | 27.33 | 28.11 | 26.94 | 27.31 | 1,099,992 | +0.41(+1.51%) |
May 17, 2012 | 27.94 | 27.94 | 26.88 | 26.90 | 1,207,403 | -1.08(-3.87%) |
May 16, 2012 | 28.34 | 28.53 | 27.98 | 27.99 | 822,510 | -0.21(-0.73%) |
May 15, 2012 | 28.10 | 28.43 | 27.92 | 28.19 | 641,221 | +0.03(+0.12%) |
May 14, 2012 | 28.12 | 28.37 | 27.77 | 28.16 | 482,099 | -0.29(-1.02%) |
May 11, 2012 | 28.27 | 28.82 | 28.27 | 28.45 | 387,968 | +0.00(+0.00%) |
May 10, 2012 | 28.57 | 28.80 | 28.30 | 28.45 | 455,428 | +0.07(+0.23%) |
May 09, 2012 | 28.13 | 28.67 | 27.99 | 28.38 | 491,141 | -0.14(-0.49%) |
May 08, 2012 | 28.30 | 28.56 | 27.92 | 28.52 | 468,993 | +0.00(+0.00%) |
May 07, 2012 | 28.57 | 28.73 | 28.41 | 28.52 | 575,513 | -0.20(-0.69%) |
May 04, 2012 | 28.77 | 28.83 | 28.58 | 28.72 | 715,394 | -0.15(-0.52%) |
May 03, 2012 | 29.03 | 29.09 | 28.71 | 28.87 | 480,868 | -0.12(-0.40%) |
May 02, 2012 | 28.51 | 29.08 | 28.51 | 28.99 | 533,221 | +0.20(+0.69%) |
May 01, 2012 | 28.57 | 29.08 | 28.32 | 28.79 | 598,541 | +0.13(+0.46%) |
Apr 30, 2012 | 28.98 | 28.99 | 28.63 | 28.66 | 411,885 | -0.41(-1.39%) |
Apr 27, 2012 | 28.94 | 29.28 | 28.75 | 29.06 | 625,717 | +0.21(+0.75%) |
Apr 26, 2012 | 28.66 | 28.93 | 28.52 | 28.85 | 604,218 | +0.12(+0.43%) |
Apr 25, 2012 | 28.87 | 29.00 | 28.64 | 28.72 | 598,260 | +0.17(+0.58%) |
Apr 24, 2012 | 28.62 | 28.90 | 28.45 | 28.56 | 368,747 | +0.00(+0.00%) |
Apr 23, 2012 | 28.46 | 28.62 | 28.13 | 28.56 | 469,068 | -0.30(-1.03%) |
Apr 20, 2012 | 28.77 | 29.20 | 28.77 | 28.85 | 524,971 | +0.18(+0.63%) |
Apr 19, 2012 | 28.82 | 29.09 | 28.46 | 28.67 | 589,435 | -0.20(-0.69%) |
Apr 18, 2012 | 29.02 | 29.13 | 28.78 | 28.87 | 544,237 | -0.26(-0.88%) |
Apr 17, 2012 | 29.10 | 29.37 | 28.93 | 29.13 | 351,654 | +0.28(+0.97%) |
Apr 16, 2012 | 28.99 | 29.10 | 28.66 | 28.85 | 481,750 | -0.04(-0.14%) |
Apr 13, 2012 | 29.22 | 29.31 | 28.84 | 28.89 | 573,920 | -0.46(-1.58%) |
Apr 12, 2012 | 28.76 | 29.44 | 28.76 | 29.35 | 934,279 | +0.50(+1.72%) |
Apr 11, 2012 | 28.85 | 28.95 | 28.59 | 28.85 | 569,980 | +0.33(+1.16%) |
Apr 10, 2012 | 28.97 | 28.97 | 28.35 | 28.52 | 1,488,452 | -0.46(-1.60%) |
Apr 09, 2012 | 28.91 | 29.04 | 28.69 | 28.99 | 652,345 | -0.27(-0.93%) |
Apr 05, 2012 | 29.17 | 29.34 | 29.14 | 29.26 | 363,067 | -0.07(-0.25%) |
Apr 04, 2012 | 29.31 | 29.44 | 29.04 | 29.33 | 691,908 | -0.22(-0.76%) |
Apr 03, 2012 | 29.45 | 29.61 | 29.19 | 29.56 | 896,641 | +0.01(+0.03%) |
Apr 02, 2012 | 29.53 | 29.84 | 29.24 | 29.55 | 797,834 | +0.01(+0.03%) |
Mar 30, 2012 | 29.90 | 29.90 | 29.51 | 29.54 | 518,854 | -0.15(-0.50%) |
Mar 29, 2012 | 29.61 | 29.76 | 29.31 | 29.69 | 510,330 | -0.03(-0.11%) |
Mar 28, 2012 | 29.86 | 29.94 | 29.37 | 29.72 | 574,504 | -0.16(-0.53%) |
Mar 27, 2012 | 29.44 | 30.00 | 29.44 | 29.88 | 973,025 | +0.50(+1.72%) |
Mar 26, 2012 | 29.25 | 29.51 | 29.13 | 29.37 | 713,271 | +0.34(+1.17%) |
Mar 23, 2012 | 28.80 | 29.13 | 28.54 | 29.04 | 983,617 | +0.23(+0.80%) |
Mar 22, 2012 | 29.25 | 29.25 | 28.57 | 28.80 | 680,036 | -0.67(-2.29%) |
Mar 21, 2012 | 29.51 | 29.66 | 29.20 | 29.48 | 429,283 | +0.07(+0.25%) |
Mar 20, 2012 | 29.40 | 29.85 | 29.32 | 29.40 | 553,218 | -0.45(-1.50%) |
Mar 19, 2012 | 30.05 | 30.10 | 29.78 | 29.85 | 375,489 | -0.20(-0.66%) |
Mar 16, 2012 | 30.25 | 30.38 | 29.92 | 30.05 | 1,023,378 | -0.20(-0.67%) |
Mar 15, 2012 | 30.09 | 30.40 | 29.98 | 30.25 | 394,286 | +0.18(+0.60%) |
Mar 14, 2012 | 30.29 | 30.40 | 29.99 | 30.07 | 401,809 | -0.29(-0.94%) |
Mar 13, 2012 | 30.17 | 30.37 | 29.99 | 30.35 | 547,325 | +0.43(+1.42%) |
Mar 12, 2012 | 30.04 | 30.30 | 29.86 | 29.93 | 782,931 | -0.15(-0.50%) |
Mar 09, 2012 | 29.61 | 30.38 | 29.61 | 30.08 | 637,706 | +0.41(+1.39%) |
Mar 08, 2012 | 29.59 | 29.89 | 29.31 | 29.66 | 973,817 | +0.23(+0.79%) |
Mar 07, 2012 | 29.35 | 29.74 | 29.25 | 29.43 | 627,321 | +0.21(+0.72%) |
Mar 06, 2012 | 29.64 | 29.79 | 29.07 | 29.22 | 732,228 | -0.80(-2.67%) |
Mar 05, 2012 | 30.08 | 30.27 | 29.83 | 30.02 | 596,145 | -0.17(-0.57%) |
Mar 02, 2012 | 30.50 | 30.53 | 29.99 | 30.20 | 456,008 | -0.31(-1.02%) |
Mar 01, 2012 | 30.64 | 30.77 | 30.31 | 30.51 | 387,082 | +0.15(+0.50%) |
Feb 29, 2012 | 30.78 | 30.87 | 30.27 | 30.35 | 518,051 | -0.38(-1.24%) |
Feb 28, 2012 | 30.78 | 30.86 | 30.49 | 30.73 | 667,751 | -0.06(-0.19%) |
Feb 27, 2012 | 30.18 | 30.99 | 30.01 | 30.79 | 717,184 | +0.36(+1.20%) |
Feb 24, 2012 | 30.69 | 30.71 | 30.27 | 30.43 | 784,068 | -0.24(-0.80%) |
Feb 23, 2012 | 30.88 | 30.97 | 30.54 | 30.67 | 1,254,550 | -0.13(-0.42%) |
Feb 22, 2012 | 30.38 | 31.05 | 29.77 | 30.80 | 1,206,334 | -1.00(-3.15%) |
Feb 21, 2012 | 31.74 | 32.07 | 31.65 | 31.80 | 531,417 | +0.06(+0.20%) |
Feb 17, 2012 | 32.04 | 32.09 | 31.53 | 31.74 | 385,705 | -0.12(-0.39%) |
Feb 16, 2012 | 31.23 | 31.92 | 31.22 | 31.86 | 471,524 | +0.57(+1.81%) |
Feb 15, 2012 | 32.05 | 32.15 | 31.18 | 31.30 | 843,259 | -0.62(-1.96%) |
Feb 14, 2012 | 31.70 | 31.95 | 31.56 | 31.92 | 486,767 | +0.12(+0.39%) |
Feb 13, 2012 | 31.55 | 31.80 | 31.15 | 31.80 | 416,253 | +0.70(+2.24%) |
Feb 10, 2012 | 30.63 | 31.14 | 30.48 | 31.10 | 522,411 | +0.02(+0.05%) |
Feb 09, 2012 | 31.44 | 31.44 | 30.77 | 31.08 | 1,278,479 | -0.44(-1.39%) |
Feb 08, 2012 | 31.45 | 31.60 | 31.21 | 31.52 | 309,017 | +0.10(+0.33%) |
Feb 07, 2012 | 31.31 | 31.58 | 31.18 | 31.42 | 385,254 | -0.02(-0.08%) |
Feb 06, 2012 | 31.49 | 31.61 | 31.36 | 31.44 | 668,934 | -0.07(-0.24%) |
Feb 03, 2012 | 30.88 | 31.56 | 30.79 | 31.52 | 719,593 | +1.04(+3.41%) |
Feb 02, 2012 | 30.63 | 30.87 | 30.40 | 30.48 | 720,888 | -0.07(-0.22%) |
Feb 01, 2012 | 30.00 | 30.55 | 29.87 | 30.54 | 872,758 | +0.72(+2.41%) |
Jan 31, 2012 | 30.20 | 30.32 | 29.75 | 29.82 | 887,038 | -0.14(-0.45%) |
Jan 30, 2012 | 29.34 | 30.23 | 29.20 | 29.96 | 839,753 | +0.42(+1.42%) |
Jan 27, 2012 | 29.10 | 29.70 | 29.10 | 29.54 | 537,846 | +0.28(+0.96%) |
Jan 26, 2012 | 29.62 | 29.76 | 29.20 | 29.26 | 879,717 | -0.13(-0.43%) |
Jan 25, 2012 | 29.26 | 29.49 | 29.03 | 29.39 | 646,682 | +0.06(+0.21%) |
Jan 24, 2012 | 28.99 | 29.33 | 28.96 | 29.33 | 401,044 | +0.12(+0.40%) |
Jan 23, 2012 | 29.38 | 29.64 | 29.08 | 29.21 | 319,278 | -0.19(-0.63%) |
Jan 20, 2012 | 29.78 | 29.78 | 29.23 | 29.40 | 509,287 | -0.47(-1.57%) |
Jan 19, 2012 | 29.99 | 30.13 | 29.76 | 29.87 | 689,985 | -0.02(-0.07%) |
Jan 18, 2012 | 29.59 | 29.90 | 29.43 | 29.89 | 381,923 | +0.26(+0.86%) |
Jan 17, 2012 | 29.38 | 29.80 | 29.38 | 29.63 | 484,881 | +0.31(+1.06%) |
Jan 13, 2012 | 29.05 | 29.35 | 28.79 | 29.32 | 516,029 | +0.04(+0.14%) |
Jan 12, 2012 | 29.24 | 29.38 | 28.92 | 29.28 | 818,261 | +0.24(+0.84%) |
Jan 11, 2012 | 28.75 | 29.11 | 28.63 | 29.04 | 427,707 | +0.16(+0.57%) |
Jan 10, 2012 | 28.83 | 28.87 | 28.65 | 28.87 | 521,454 | +0.39(+1.36%) |
Jan 09, 2012 | 28.25 | 28.63 | 28.24 | 28.48 | 786,376 | +0.33(+1.16%) |
Jan 06, 2012 | 28.50 | 28.50 | 28.14 | 28.16 | 509,980 | -0.33(-1.16%) |
Jan 05, 2012 | 28.05 | 28.54 | 27.74 | 28.49 | 449,539 | +0.21(+0.76%) |
Jan 04, 2012 | 28.10 | 28.42 | 28.01 | 28.27 | 341,515 | +0.19(+0.68%) |
Dec 30, 2011 | 28.44 | 28.53 | 28.06 | 28.08 | 389,818 | -0.35(-1.25%) |
Dec 29, 2011 | 27.74 | 28.56 | 27.74 | 28.44 | 675,074 | +0.71(+2.54%) |
Dec 28, 2011 | 28.25 | 28.34 | 27.64 | 27.73 | 508,669 | -0.58(-2.04%) |
Dec 27, 2011 | 28.24 | 28.55 | 28.17 | 28.31 | 600,813 | +0.07(+0.23%) |
Dec 23, 2011 | 28.25 | 28.27 | 28.03 | 28.25 | 966,671 | +0.18(+0.63%) |
Dec 21, 2011 | 28.22 | 28.22 | 27.66 | 28.07 | 847,244 | -0.02(-0.07%) |
Dec 20, 2011 | 28.21 | 28.56 | 28.05 | 28.09 | 1,186,170 | +0.47(+1.69%) |
Dec 19, 2011 | 28.22 | 28.53 | 27.54 | 27.62 | 629,827 | -0.44(-1.56%) |
Dec 16, 2011 | 27.91 | 28.32 | 27.73 | 28.06 | 1,844,843 | +0.42(+1.54%) |
Dec 15, 2011 | 27.86 | 28.06 | 27.48 | 27.63 | 755,160 | +0.17(+0.62%) |
Dec 14, 2011 | 27.90 | 27.99 | 27.33 | 27.47 | 816,799 | -0.71(-2.50%) |
Dec 13, 2011 | 28.61 | 28.83 | 27.89 | 28.17 | 1,579,797 | -0.19(-0.68%) |
Dec 12, 2011 | 28.46 | 28.46 | 28.00 | 28.36 | 1,007,525 | -0.41(-1.43%) |
Dec 09, 2011 | 27.79 | 29.17 | 27.74 | 28.78 | 1,048,547 | +0.96(+3.44%) |
Dec 08, 2011 | 28.11 | 28.27 | 27.74 | 27.82 | 845,598 | -0.60(-2.10%) |
Dec 07, 2011 | 28.26 | 28.58 | 27.85 | 28.42 | 744,356 | -0.09(-0.30%) |
Dec 06, 2011 | 28.04 | 28.62 | 28.02 | 28.50 | 1,045,815 | +0.45(+1.59%) |
Dec 05, 2011 | 28.05 | 28.33 | 27.73 | 28.06 | 614,538 | +0.48(+1.75%) |
Dec 02, 2011 | 28.28 | 28.38 | 27.50 | 27.58 | 679,956 | -0.33(-1.17%) |
Dec 01, 2011 | 28.15 | 28.64 | 27.82 | 27.90 | 763,053 | -0.23(-0.82%) |
Nov 30, 2011 | 27.23 | 28.25 | 27.23 | 28.13 | 1,111,032 | +1.51(+5.69%) |
Nov 29, 2011 | 26.47 | 26.85 | 26.31 | 26.62 | 575,216 | +0.13(+0.48%) |
Nov 28, 2011 | 26.24 | 26.60 | 26.09 | 26.49 | 709,165 | +1.00(+3.92%) |
Nov 25, 2011 | 25.65 | 25.96 | 25.45 | 25.49 | 338,792 | -0.30(-1.17%) |
Nov 23, 2011 | 26.31 | 26.43 | 25.56 | 25.79 | 607,538 | -0.83(-3.11%) |
Nov 22, 2011 | 26.58 | 26.80 | 26.34 | 26.62 | 558,436 | -0.06(-0.22%) |
Nov 21, 2011 | 26.75 | 26.94 | 26.58 | 26.68 | 844,596 | -0.58(-2.14%) |
Nov 18, 2011 | 27.13 | 27.42 | 26.79 | 27.26 | 1,049,117 | +0.22(+0.82%) |
Nov 17, 2011 | 27.51 | 27.98 | 26.85 | 27.04 | 1,398,417 | -1.01(-3.60%) |
Nov 16, 2011 | 27.89 | 28.66 | 27.83 | 28.05 | 804,852 | -0.16(-0.57%) |
Nov 15, 2011 | 27.69 | 28.37 | 27.53 | 28.21 | 913,562 | +0.37(+1.32%) |
Nov 14, 2011 | 27.63 | 27.91 | 27.33 | 27.84 | 715,754 | +0.06(+0.22%) |
Nov 11, 2011 | 27.37 | 27.93 | 27.30 | 27.78 | 468,876 | +0.72(+2.65%) |
Nov 10, 2011 | 26.98 | 27.31 | 26.76 | 27.06 | 596,460 | +0.49(+1.86%) |
Nov 09, 2011 | 27.11 | 27.38 | 26.52 | 26.57 | 680,048 | -1.21(-4.37%) |
Nov 08, 2011 | 27.57 | 27.86 | 26.98 | 27.78 | 662,048 | +0.47(+1.70%) |
Nov 07, 2011 | 27.50 | 27.58 | 26.76 | 27.32 | 603,490 | -0.14(-0.52%) |
Nov 04, 2011 | 26.73 | 27.46 | 26.65 | 27.46 | 972,860 | +0.41(+1.51%) |
Nov 03, 2011 | 26.64 | 27.14 | 26.33 | 27.06 | 595,859 | +0.81(+3.09%) |
Nov 02, 2011 | 25.92 | 26.26 | 25.59 | 26.24 | 705,132 | +0.87(+3.44%) |