Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.00 | 19.00 | 18.57 | 18.84 | 171,537 | -0.10(-0.53%) |
Nov 29, 2012 | 18.97 | 19.10 | 18.83 | 18.94 | 172,398 | -0.03(-0.16%) |
Nov 28, 2012 | 18.55 | 19.10 | 18.50 | 18.97 | 241,997 | +0.32(+1.72%) |
Nov 27, 2012 | 18.42 | 18.93 | 18.36 | 18.65 | 344,779 | +0.33(+1.81%) |
Nov 26, 2012 | 17.91 | 18.35 | 17.82 | 18.32 | 247,818 | +0.35(+1.93%) |
Nov 23, 2012 | 17.71 | 18.13 | 17.69 | 17.97 | 86,441 | +0.29(+1.64%) |
Nov 21, 2012 | 17.17 | 17.78 | 17.08 | 17.68 | 152,221 | +0.51(+2.97%) |
Nov 20, 2012 | 17.10 | 17.24 | 16.87 | 17.17 | 207,788 | -0.05(-0.29%) |
Nov 19, 2012 | 17.09 | 17.63 | 16.95 | 17.22 | 188,297 | +0.35(+2.07%) |
Nov 16, 2012 | 16.49 | 17.15 | 16.25 | 16.87 | 196,382 | +0.37(+2.24%) |
Nov 15, 2012 | 16.67 | 17.07 | 16.42 | 16.50 | 164,162 | -0.22(-1.32%) |
Nov 14, 2012 | 17.10 | 17.24 | 16.62 | 16.72 | 221,011 | -0.37(-2.17%) |
Nov 13, 2012 | 17.12 | 17.17 | 16.84 | 17.09 | 139,050 | -0.13(-0.75%) |
Nov 12, 2012 | 17.19 | 17.23 | 16.93 | 17.22 | 161,211 | +0.13(+0.76%) |
Nov 09, 2012 | 17.12 | 17.45 | 16.94 | 17.09 | 194,177 | -0.14(-0.81%) |
Nov 08, 2012 | 17.96 | 17.96 | 16.90 | 17.23 | 354,023 | -0.73(-4.06%) |
Nov 07, 2012 | 18.14 | 18.21 | 17.80 | 17.96 | 213,606 | -0.38(-2.07%) |
Nov 06, 2012 | 18.41 | 18.58 | 18.27 | 18.34 | 129,300 | -0.05(-0.27%) |
Nov 05, 2012 | 18.37 | 18.63 | 18.21 | 18.39 | 164,781 | +0.10(+0.55%) |
Nov 02, 2012 | 18.27 | 18.47 | 18.17 | 18.29 | 172,442 | +0.00(+0.00%) |
Nov 01, 2012 | 18.04 | 18.31 | 17.88 | 18.29 | 330,156 | +0.34(+1.89%) |
Oct 31, 2012 | 18.16 | 18.20 | 17.90 | 17.95 | 185,392 | -0.04(-0.22%) |
Oct 26, 2012 | 18.21 | 17.99 | 17.99 | 17.99 | 413,700 | -0.22(-1.21%) |
Oct 25, 2012 | 18.47 | 18.91 | 18.06 | 18.21 | 595,711 | -0.11(-0.60%) |
Oct 24, 2012 | 19.28 | 19.74 | 17.77 | 18.32 | 1,798,480 | -4.32(-19.08%) |
Oct 23, 2012 | 22.50 | 23.20 | 22.41 | 22.64 | 319,327 | -0.42(-1.82%) |
Oct 19, 2012 | 23.46 | 23.48 | 22.82 | 23.06 | 172,629 | -0.78(-3.27%) |
Oct 18, 2012 | 23.96 | 23.98 | 23.54 | 23.84 | 79,142 | -0.14(-0.59%) |
Oct 17, 2012 | 23.36 | 24.26 | 23.34 | 23.98 | 132,116 | +0.66(+2.83%) |
Oct 16, 2012 | 23.46 | 23.55 | 23.00 | 23.32 | 84,334 | +0.03(+0.13%) |
Oct 15, 2012 | 22.99 | 23.54 | 22.91 | 23.29 | 129,465 | +0.36(+1.57%) |
Oct 12, 2012 | 23.33 | 23.37 | 22.79 | 22.93 | 161,439 | -0.33(-1.42%) |
Oct 11, 2012 | 23.40 | 23.75 | 23.21 | 23.26 | 163,394 | +0.15(+0.65%) |
Oct 10, 2012 | 22.98 | 23.14 | 22.81 | 23.11 | 154,933 | +0.13(+0.57%) |
Oct 09, 2012 | 23.49 | 23.52 | 22.86 | 22.98 | 170,320 | -0.56(-2.38%) |
Oct 08, 2012 | 23.39 | 23.75 | 23.39 | 23.54 | 93,834 | +0.00(+0.00%) |
Oct 05, 2012 | 23.18 | 23.90 | 23.14 | 23.54 | 302,982 | +0.51(+2.21%) |
Oct 04, 2012 | 23.07 | 23.24 | 22.79 | 23.03 | 174,653 | +0.03(+0.13%) |
Oct 03, 2012 | 23.18 | 23.27 | 22.78 | 23.00 | 216,818 | -0.07(-0.30%) |
Oct 02, 2012 | 22.87 | 23.35 | 22.71 | 23.07 | 202,096 | +0.08(+0.35%) |
Oct 01, 2012 | 23.01 | 23.40 | 22.84 | 22.99 | 263,718 | +0.23(+1.01%) |
Sep 28, 2012 | 22.82 | 23.00 | 22.59 | 22.76 | 160,131 | -0.23(-1.00%) |
Sep 27, 2012 | 22.93 | 23.20 | 22.65 | 22.99 | 152,448 | +0.13(+0.57%) |
Sep 26, 2012 | 23.21 | 23.40 | 22.54 | 22.86 | 317,847 | -0.33(-1.42%) |
Sep 25, 2012 | 24.14 | 24.34 | 23.07 | 23.19 | 320,184 | -0.80(-3.33%) |
Sep 24, 2012 | 23.72 | 24.10 | 23.60 | 23.99 | 151,713 | +0.16(+0.67%) |
Sep 21, 2012 | 24.25 | 24.27 | 23.58 | 23.83 | 1,424,909 | -0.07(-0.29%) |
Sep 20, 2012 | 24.48 | 24.67 | 23.70 | 23.90 | 263,586 | -0.83(-3.36%) |
Sep 19, 2012 | 25.66 | 25.74 | 24.40 | 24.73 | 472,440 | -0.77(-3.02%) |
Sep 18, 2012 | 26.12 | 26.27 | 25.27 | 25.50 | 219,121 | -0.51(-1.96%) |
Sep 17, 2012 | 26.15 | 26.34 | 25.84 | 26.01 | 226,249 | -0.36(-1.37%) |
Sep 14, 2012 | 26.34 | 27.16 | 26.23 | 26.37 | 349,564 | +0.14(+0.53%) |
Sep 13, 2012 | 25.77 | 26.67 | 25.54 | 26.23 | 228,987 | +0.44(+1.71%) |
Sep 12, 2012 | 25.65 | 25.92 | 25.58 | 25.79 | 130,950 | +0.09(+0.35%) |
Sep 11, 2012 | 25.75 | 26.03 | 25.46 | 25.70 | 109,235 | -0.13(-0.50%) |
Sep 10, 2012 | 25.81 | 26.20 | 25.73 | 25.83 | 157,804 | -0.16(-0.62%) |
Sep 07, 2012 | 25.91 | 26.17 | 25.60 | 25.99 | 153,275 | +0.17(+0.66%) |
Sep 06, 2012 | 25.54 | 26.05 | 25.50 | 25.82 | 187,707 | +0.29(+1.14%) |
Sep 05, 2012 | 25.38 | 25.77 | 25.14 | 25.53 | 209,036 | +0.05(+0.20%) |
Sep 04, 2012 | 25.05 | 25.89 | 24.78 | 25.48 | 212,154 | +0.29(+1.15%) |
Aug 31, 2012 | 25.26 | 25.41 | 25.00 | 25.19 | 161,170 | +0.15(+0.60%) |
Aug 30, 2012 | 24.86 | 25.11 | 24.60 | 25.04 | 160,399 | -0.11(-0.44%) |
Aug 29, 2012 | 25.31 | 25.47 | 24.91 | 25.15 | 104,639 | -0.35(-1.37%) |
Aug 27, 2012 | 25.40 | 25.73 | 24.87 | 25.50 | 217,887 | +0.30(+1.19%) |
Aug 24, 2012 | 25.06 | 25.41 | 25.01 | 25.20 | 167,460 | +0.01(+0.04%) |
Aug 23, 2012 | 25.66 | 25.66 | 24.90 | 25.19 | 220,692 | -0.50(-1.95%) |
Aug 22, 2012 | 25.65 | 26.00 | 25.33 | 25.69 | 187,644 | -0.10(-0.39%) |
Aug 21, 2012 | 25.89 | 26.40 | 25.63 | 25.79 | 277,505 | +0.12(+0.47%) |
Aug 20, 2012 | 25.94 | 26.19 | 25.41 | 25.67 | 246,954 | -0.47(-1.80%) |
Aug 17, 2012 | 25.54 | 26.17 | 25.36 | 26.14 | 334,392 | +0.54(+2.11%) |
Aug 16, 2012 | 24.56 | 25.72 | 24.35 | 25.60 | 353,397 | +0.93(+3.77%) |
Aug 15, 2012 | 24.28 | 24.84 | 24.24 | 24.67 | 255,538 | +0.26(+1.07%) |
Aug 14, 2012 | 24.23 | 24.74 | 23.97 | 24.41 | 320,816 | +0.26(+1.08%) |
Aug 13, 2012 | 23.91 | 24.15 | 23.64 | 24.15 | 184,264 | +0.12(+0.50%) |
Aug 10, 2012 | 24.09 | 24.09 | 23.48 | 24.03 | 246,853 | -0.21(-0.87%) |
Aug 09, 2012 | 23.34 | 24.39 | 23.34 | 24.24 | 349,189 | +0.91(+3.90%) |
Aug 08, 2012 | 22.89 | 23.49 | 22.56 | 23.33 | 184,959 | +0.22(+0.95%) |
Aug 07, 2012 | 23.00 | 23.40 | 22.81 | 23.11 | 252,978 | +0.29(+1.27%) |
Aug 06, 2012 | 22.95 | 23.09 | 22.80 | 22.82 | 189,746 | +0.02(+0.09%) |
Aug 03, 2012 | 22.65 | 23.06 | 22.50 | 22.80 | 244,361 | +0.49(+2.20%) |
Aug 02, 2012 | 22.32 | 22.54 | 22.00 | 22.31 | 205,025 | -0.03(-0.13%) |
Aug 01, 2012 | 22.97 | 23.02 | 22.34 | 22.34 | 249,401 | -0.42(-1.85%) |
Jul 31, 2012 | 23.58 | 23.83 | 22.71 | 22.76 | 374,154 | -0.99(-4.17%) |
Jul 30, 2012 | 24.83 | 24.83 | 23.73 | 23.75 | 299,788 | -0.88(-3.57%) |
Jul 27, 2012 | 23.19 | 24.76 | 23.04 | 24.63 | 535,243 | +1.47(+6.35%) |
Jul 26, 2012 | 23.50 | 23.50 | 22.86 | 23.16 | 331,768 | +0.17(+0.74%) |
Jul 25, 2012 | 21.69 | 23.50 | 21.09 | 22.99 | 2,122,536 | +3.50(+17.96%) |
Jul 24, 2012 | 19.80 | 19.85 | 19.09 | 19.49 | 463,250 | -0.24(-1.22%) |
Jul 23, 2012 | 19.90 | 20.08 | 19.60 | 19.73 | 285,545 | -0.43(-2.13%) |
Jul 20, 2012 | 20.11 | 20.35 | 20.04 | 20.16 | 337,912 | -0.19(-0.93%) |
Jul 19, 2012 | 20.81 | 20.81 | 20.05 | 20.35 | 299,061 | -0.33(-1.60%) |
Jul 18, 2012 | 20.46 | 20.80 | 20.44 | 20.68 | 210,677 | +0.13(+0.63%) |
Jul 17, 2012 | 20.84 | 20.93 | 20.33 | 20.55 | 186,409 | +0.00(+0.00%) |
Jul 16, 2012 | 21.02 | 21.03 | 20.35 | 20.55 | 130,594 | -0.48(-2.28%) |
Jul 13, 2012 | 20.77 | 21.28 | 20.77 | 21.03 | 153,113 | +0.37(+1.79%) |
Jul 12, 2012 | 20.69 | 20.88 | 20.52 | 20.66 | 125,371 | -0.23(-1.10%) |
Jul 11, 2012 | 21.23 | 21.59 | 20.82 | 20.89 | 179,319 | -0.32(-1.51%) |
Jul 10, 2012 | 21.63 | 21.83 | 21.15 | 21.21 | 124,256 | -0.29(-1.35%) |
Jul 09, 2012 | 21.65 | 21.94 | 21.38 | 21.50 | 154,834 | -0.28(-1.29%) |
Jul 06, 2012 | 22.27 | 22.38 | 21.70 | 21.78 | 206,062 | -0.73(-3.24%) |
Jul 05, 2012 | 22.41 | 23.15 | 22.25 | 22.51 | 183,646 | +0.06(+0.27%) |
Jul 03, 2012 | 22.06 | 22.48 | 21.81 | 22.45 | 92,065 | +0.28(+1.26%) |
Jul 02, 2012 | 22.30 | 22.46 | 21.75 | 22.17 | 235,327 | +0.02(+0.09%) |
Jun 29, 2012 | 22.05 | 22.44 | 21.92 | 22.15 | 236,693 | +0.61(+2.83%) |
Jun 28, 2012 | 21.46 | 21.98 | 21.15 | 21.54 | 151,679 | -0.17(-0.78%) |
Jun 27, 2012 | 21.80 | 22.37 | 21.59 | 21.71 | 285,181 | -0.01(-0.05%) |
Jun 26, 2012 | 21.61 | 21.99 | 21.28 | 21.72 | 193,127 | +0.10(+0.46%) |
Jun 25, 2012 | 21.64 | 22.20 | 21.46 | 21.62 | 212,605 | -0.45(-2.04%) |
Jun 22, 2012 | 21.42 | 22.15 | 21.26 | 22.07 | 731,560 | +0.97(+4.60%) |
Jun 21, 2012 | 21.72 | 21.90 | 20.93 | 21.10 | 337,704 | -0.62(-2.85%) |
Jun 20, 2012 | 21.82 | 22.11 | 21.62 | 21.72 | 161,844 | -0.04(-0.18%) |
Jun 19, 2012 | 21.58 | 22.45 | 21.58 | 21.76 | 455,064 | +0.36(+1.68%) |
Jun 18, 2012 | 21.44 | 21.62 | 21.21 | 21.40 | 250,828 | -0.11(-0.51%) |
Jun 15, 2012 | 20.79 | 21.64 | 20.62 | 21.51 | 1,007,367 | +0.78(+3.76%) |
Jun 14, 2012 | 20.58 | 20.88 | 20.33 | 20.73 | 270,079 | +0.21(+1.02%) |
Jun 13, 2012 | 20.77 | 21.00 | 20.34 | 20.52 | 239,859 | -0.23(-1.11%) |
Jun 12, 2012 | 20.18 | 20.85 | 19.99 | 20.75 | 399,510 | +0.73(+3.65%) |
Jun 11, 2012 | 21.49 | 21.49 | 20.00 | 20.02 | 391,992 | -1.21(-5.70%) |
Jun 08, 2012 | 20.93 | 21.33 | 20.60 | 21.23 | 258,524 | +0.26(+1.24%) |
Jun 07, 2012 | 21.87 | 21.94 | 20.96 | 20.97 | 327,557 | -0.56(-2.60%) |
Jun 06, 2012 | 20.58 | 21.76 | 20.40 | 21.53 | 387,372 | +1.07(+5.23%) |
Jun 05, 2012 | 19.75 | 20.64 | 19.60 | 20.46 | 270,592 | +0.56(+2.81%) |
Jun 04, 2012 | 19.93 | 19.96 | 19.50 | 19.90 | 458,368 | +0.07(+0.35%) |
Jun 01, 2012 | 20.63 | 20.67 | 19.46 | 19.83 | 620,711 | -1.35(-6.37%) |
May 31, 2012 | 21.40 | 21.56 | 20.69 | 21.18 | 300,088 | -0.16(-0.75%) |
May 30, 2012 | 21.51 | 21.72 | 21.21 | 21.34 | 233,797 | -0.46(-2.11%) |
May 29, 2012 | 21.31 | 21.83 | 20.91 | 21.80 | 358,026 | +0.78(+3.71%) |
May 25, 2012 | 21.10 | 21.23 | 20.71 | 21.02 | 213,227 | -0.05(-0.24%) |
May 24, 2012 | 21.39 | 21.49 | 20.88 | 21.07 | 299,699 | -0.21(-0.99%) |
May 23, 2012 | 21.50 | 22.34 | 20.85 | 21.28 | 519,521 | -0.47(-2.16%) |
May 22, 2012 | 21.52 | 21.92 | 21.32 | 21.75 | 252,865 | +0.26(+1.21%) |
May 21, 2012 | 20.81 | 21.57 | 20.32 | 21.49 | 297,257 | +0.80(+3.87%) |
May 18, 2012 | 20.98 | 21.02 | 20.16 | 20.69 | 440,351 | -0.39(-1.85%) |
May 17, 2012 | 22.21 | 22.29 | 21.00 | 21.08 | 346,864 | -1.05(-4.74%) |
May 16, 2012 | 22.46 | 22.78 | 22.04 | 22.13 | 276,140 | -0.18(-0.81%) |
May 15, 2012 | 22.00 | 22.67 | 21.65 | 22.31 | 282,924 | +0.36(+1.64%) |
May 14, 2012 | 22.50 | 22.89 | 21.93 | 21.95 | 313,488 | -0.85(-3.73%) |
May 11, 2012 | 22.63 | 22.90 | 22.51 | 22.80 | 541,506 | -0.04(-0.18%) |
May 10, 2012 | 22.80 | 23.06 | 22.53 | 22.84 | 277,869 | +0.20(+0.88%) |
May 09, 2012 | 21.97 | 22.83 | 21.80 | 22.64 | 401,542 | +0.29(+1.30%) |
May 08, 2012 | 22.05 | 22.40 | 21.32 | 22.35 | 570,322 | +0.21(+0.95%) |
May 07, 2012 | 22.12 | 22.32 | 21.85 | 22.14 | 224,079 | +0.00(+0.00%) |
May 04, 2012 | 22.91 | 22.94 | 22.11 | 22.14 | 292,554 | -0.95(-4.11%) |
May 03, 2012 | 23.28 | 23.59 | 22.76 | 23.09 | 298,534 | -0.23(-0.99%) |
May 02, 2012 | 23.09 | 23.61 | 22.50 | 23.32 | 422,741 | -0.23(-0.98%) |
May 01, 2012 | 23.62 | 24.40 | 23.55 | 23.55 | 312,107 | -0.06(-0.25%) |
Apr 30, 2012 | 24.13 | 24.20 | 23.42 | 23.61 | 271,916 | -0.66(-2.72%) |
Apr 27, 2012 | 23.75 | 24.79 | 23.69 | 24.27 | 421,662 | +0.54(+2.28%) |
Apr 26, 2012 | 22.91 | 23.78 | 22.67 | 23.73 | 546,576 | +0.75(+3.26%) |
Apr 25, 2012 | 23.87 | 24.67 | 22.88 | 22.98 | 870,270 | -1.62(-6.59%) |
Apr 24, 2012 | 24.25 | 24.65 | 24.03 | 24.60 | 358,702 | +0.41(+1.69%) |
Apr 23, 2012 | 24.22 | 24.32 | 24.00 | 24.19 | 383,118 | -0.33(-1.35%) |
Apr 20, 2012 | 24.67 | 25.16 | 24.50 | 24.52 | 212,327 | +0.17(+0.70%) |
Apr 19, 2012 | 25.03 | 25.40 | 24.32 | 24.35 | 329,905 | -0.74(-2.95%) |
Apr 18, 2012 | 25.33 | 25.58 | 25.08 | 25.09 | 193,519 | -0.29(-1.14%) |
Apr 17, 2012 | 25.19 | 25.84 | 25.19 | 25.38 | 257,839 | +0.42(+1.68%) |
Apr 16, 2012 | 25.12 | 25.23 | 24.54 | 24.96 | 310,190 | +0.03(+0.12%) |
Apr 13, 2012 | 25.00 | 25.15 | 24.58 | 24.93 | 221,180 | -0.03(-0.12%) |
Apr 12, 2012 | 24.60 | 25.48 | 24.48 | 24.96 | 355,538 | +0.46(+1.88%) |
Apr 11, 2012 | 24.34 | 24.71 | 24.33 | 24.50 | 282,633 | +0.38(+1.58%) |
Apr 10, 2012 | 25.22 | 25.35 | 24.03 | 24.12 | 523,629 | -0.98(-3.90%) |
Apr 09, 2012 | 25.17 | 25.55 | 25.05 | 25.10 | 292,143 | -0.49(-1.91%) |
Apr 05, 2012 | 25.47 | 25.94 | 25.41 | 25.59 | 381,957 | -0.09(-0.35%) |
Apr 04, 2012 | 26.05 | 26.17 | 25.30 | 25.68 | 437,362 | -0.62(-2.36%) |
Apr 03, 2012 | 26.64 | 27.18 | 26.27 | 26.30 | 330,390 | -0.64(-2.38%) |
Apr 02, 2012 | 27.05 | 27.40 | 26.84 | 26.94 | 284,571 | -0.32(-1.17%) |
Mar 30, 2012 | 27.83 | 28.10 | 27.23 | 27.26 | 223,063 | -0.29(-1.05%) |
Mar 29, 2012 | 27.67 | 27.80 | 26.95 | 27.55 | 257,411 | -0.40(-1.43%) |
Mar 28, 2012 | 28.05 | 28.18 | 27.69 | 27.95 | 456,534 | +0.02(+0.07%) |
Mar 27, 2012 | 28.50 | 28.91 | 27.92 | 27.93 | 633,652 | -0.43(-1.52%) |
Mar 26, 2012 | 28.00 | 28.77 | 28.00 | 28.36 | 543,576 | +0.62(+2.24%) |
Mar 23, 2012 | 27.49 | 28.00 | 27.13 | 27.74 | 510,100 | +0.26(+0.95%) |
Mar 22, 2012 | 27.55 | 27.73 | 27.21 | 27.48 | 390,742 | -0.23(-0.83%) |
Mar 21, 2012 | 27.06 | 27.77 | 26.47 | 27.71 | 460,720 | +0.62(+2.29%) |
Mar 20, 2012 | 27.06 | 27.24 | 26.30 | 27.09 | 350,322 | -0.21(-0.77%) |
Mar 19, 2012 | 27.50 | 27.78 | 27.03 | 27.30 | 492,359 | -0.02(-0.07%) |
Mar 16, 2012 | 27.81 | 27.92 | 26.82 | 27.32 | 2,350,274 | -0.42(-1.51%) |
Mar 15, 2012 | 26.42 | 27.74 | 26.26 | 27.74 | 490,879 | +1.27(+4.80%) |
Mar 14, 2012 | 26.83 | 26.95 | 26.34 | 26.47 | 325,571 | -0.32(-1.19%) |
Mar 13, 2012 | 27.04 | 27.19 | 26.31 | 26.79 | 496,965 | -0.20(-0.74%) |
Mar 12, 2012 | 26.77 | 27.22 | 26.60 | 26.99 | 562,983 | +0.40(+1.50%) |
Mar 09, 2012 | 25.62 | 26.59 | 25.39 | 26.59 | 525,210 | +1.05(+4.11%) |
Mar 08, 2012 | 25.74 | 25.75 | 25.32 | 25.54 | 356,885 | +0.05(+0.20%) |
Mar 07, 2012 | 25.30 | 25.51 | 25.00 | 25.49 | 481,925 | +0.29(+1.15%) |
Mar 06, 2012 | 25.26 | 25.36 | 24.94 | 25.20 | 386,746 | -0.23(-0.90%) |
Mar 05, 2012 | 25.39 | 25.60 | 25.02 | 25.43 | 342,392 | +0.29(+1.15%) |
Mar 02, 2012 | 25.53 | 26.13 | 25.03 | 25.14 | 568,239 | -0.38(-1.49%) |
Mar 01, 2012 | 25.58 | 26.09 | 25.21 | 25.52 | 826,938 | +0.00(+0.00%) |
Feb 29, 2012 | 25.91 | 26.15 | 25.40 | 25.52 | 578,194 | -0.25(-0.97%) |
Feb 28, 2012 | 25.99 | 26.33 | 25.55 | 25.77 | 351,528 | -0.12(-0.46%) |
Feb 27, 2012 | 25.65 | 26.45 | 25.63 | 25.89 | 557,209 | +0.20(+0.78%) |
Feb 24, 2012 | 26.20 | 26.47 | 25.65 | 25.69 | 429,383 | -0.49(-1.87%) |
Feb 23, 2012 | 25.73 | 26.22 | 25.42 | 26.18 | 649,381 | +0.62(+2.43%) |
Feb 22, 2012 | 25.32 | 25.70 | 25.25 | 25.56 | 335,753 | +0.26(+1.03%) |
Feb 21, 2012 | 26.03 | 26.09 | 25.03 | 25.30 | 515,122 | -0.70(-2.69%) |
Feb 17, 2012 | 26.01 | 26.20 | 25.74 | 26.00 | 666,926 | +0.12(+0.46%) |
Feb 16, 2012 | 24.58 | 25.90 | 24.40 | 25.88 | 854,863 | +1.28(+5.20%) |
Feb 15, 2012 | 25.30 | 25.50 | 24.50 | 24.60 | 674,184 | -0.65(-2.57%) |
Feb 14, 2012 | 25.44 | 25.55 | 25.13 | 25.25 | 519,606 | -0.21(-0.82%) |
Feb 13, 2012 | 25.51 | 25.74 | 25.01 | 25.46 | 1,192,725 | +0.19(+0.75%) |
Feb 10, 2012 | 25.17 | 25.85 | 25.00 | 25.27 | 1,690,891 | +0.10(+0.40%) |
Feb 09, 2012 | 28.78 | 28.81 | 25.12 | 25.17 | 7,171,323 | -13.13(-34.28%) |
Feb 08, 2012 | 37.00 | 38.33 | 36.91 | 38.30 | 921,600 | +1.44(+3.91%) |
Feb 07, 2012 | 36.96 | 37.24 | 36.51 | 36.86 | 307,565 | +0.10(+0.27%) |
Feb 06, 2012 | 36.74 | 37.24 | 36.30 | 36.76 | 276,535 | -0.25(-0.68%) |
Feb 03, 2012 | 36.79 | 37.54 | 36.11 | 37.01 | 395,710 | +1.06(+2.95%) |
Feb 02, 2012 | 35.71 | 36.42 | 35.51 | 35.95 | 409,011 | +0.53(+1.50%) |
Feb 01, 2012 | 33.34 | 35.56 | 33.07 | 35.42 | 773,047 | +2.38(+7.20%) |
Jan 31, 2012 | 33.22 | 33.48 | 32.68 | 33.04 | 285,840 | -0.02(-0.06%) |
Jan 30, 2012 | 32.45 | 33.33 | 32.07 | 33.06 | 258,462 | +0.20(+0.61%) |
Jan 27, 2012 | 32.33 | 32.98 | 32.07 | 32.86 | 152,292 | +0.37(+1.14%) |
Jan 26, 2012 | 33.14 | 33.45 | 32.05 | 32.49 | 258,002 | -0.51(-1.55%) |
Jan 25, 2012 | 32.50 | 33.25 | 31.81 | 33.00 | 356,377 | +0.54(+1.66%) |
Jan 24, 2012 | 31.92 | 32.54 | 31.49 | 32.46 | 231,600 | +0.31(+0.96%) |
Jan 23, 2012 | 32.03 | 32.86 | 31.91 | 32.15 | 240,051 | -0.13(-0.40%) |
Jan 20, 2012 | 31.78 | 32.63 | 31.61 | 32.28 | 413,685 | +0.33(+1.03%) |
Jan 19, 2012 | 31.53 | 32.09 | 31.48 | 31.95 | 323,136 | +0.61(+1.95%) |
Jan 18, 2012 | 30.65 | 31.54 | 30.61 | 31.34 | 282,192 | +0.74(+2.42%) |
Jan 17, 2012 | 30.66 | 30.98 | 30.51 | 30.60 | 319,967 | +0.09(+0.29%) |
Jan 13, 2012 | 30.96 | 31.34 | 30.35 | 30.51 | 253,283 | -0.84(-2.68%) |
Jan 12, 2012 | 31.78 | 31.78 | 30.60 | 31.35 | 181,816 | -0.25(-0.79%) |
Jan 11, 2012 | 31.23 | 32.01 | 30.67 | 31.60 | 187,807 | +0.27(+0.86%) |
Jan 10, 2012 | 31.64 | 31.75 | 30.99 | 31.33 | 233,814 | +0.26(+0.84%) |
Jan 09, 2012 | 30.29 | 31.14 | 30.01 | 31.07 | 217,142 | +0.90(+2.98%) |
Jan 06, 2012 | 30.18 | 31.18 | 30.01 | 30.17 | 371,834 | -0.06(-0.20%) |
Jan 05, 2012 | 28.97 | 30.50 | 28.83 | 30.23 | 276,474 | +1.07(+3.67%) |
Jan 04, 2012 | 29.58 | 29.69 | 28.54 | 29.16 | 506,177 | -0.69(-2.31%) |
Dec 30, 2011 | 30.43 | 30.51 | 29.80 | 29.85 | 158,811 | -0.58(-1.91%) |
Dec 29, 2011 | 29.68 | 30.58 | 29.52 | 30.43 | 133,593 | +0.78(+2.63%) |
Dec 28, 2011 | 30.82 | 31.27 | 29.60 | 29.65 | 145,252 | -1.15(-3.73%) |
Dec 27, 2011 | 30.51 | 31.06 | 30.00 | 30.80 | 196,094 | +0.26(+0.85%) |
Dec 23, 2011 | 30.50 | 30.68 | 30.24 | 30.54 | 93,076 | -0.46(-1.48%) |
Dec 21, 2011 | 30.99 | 31.26 | 30.05 | 31.00 | 317,933 | +0.10(+0.32%) |
Dec 20, 2011 | 30.21 | 31.11 | 29.73 | 30.90 | 192,387 | +1.49(+5.07%) |
Dec 19, 2011 | 30.19 | 30.89 | 29.27 | 29.41 | 360,198 | -0.44(-1.47%) |
Dec 16, 2011 | 30.76 | 31.19 | 29.75 | 29.85 | 658,906 | -0.57(-1.87%) |
Dec 15, 2011 | 30.46 | 30.54 | 29.71 | 30.42 | 213,823 | +0.57(+1.91%) |
Dec 14, 2011 | 30.53 | 31.00 | 29.50 | 29.85 | 250,217 | -1.09(-3.52%) |
Dec 13, 2011 | 32.99 | 32.99 | 30.63 | 30.94 | 191,322 | -1.62(-4.98%) |
Dec 12, 2011 | 32.06 | 32.60 | 31.55 | 32.56 | 173,579 | -0.14(-0.43%) |
Dec 09, 2011 | 31.81 | 33.00 | 31.42 | 32.70 | 182,459 | +1.08(+3.42%) |
Dec 08, 2011 | 32.25 | 32.58 | 31.54 | 31.62 | 156,981 | -0.85(-2.62%) |
Dec 07, 2011 | 32.26 | 32.99 | 31.89 | 32.47 | 124,291 | -0.24(-0.73%) |
Dec 06, 2011 | 33.19 | 33.34 | 32.19 | 32.71 | 199,130 | -0.44(-1.33%) |
Dec 05, 2011 | 33.25 | 33.32 | 32.66 | 33.15 | 344,457 | +0.49(+1.50%) |
Dec 02, 2011 | 32.34 | 33.00 | 32.30 | 32.66 | 334,490 | +0.46(+1.43%) |