Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.35 | 27.59 | 27.24 | 27.40 | 1,012,702 | +0.03(+0.12%) |
Nov 29, 2012 | 27.26 | 27.63 | 27.26 | 27.36 | 985,607 | +0.30(+1.09%) |
Nov 28, 2012 | 26.49 | 27.07 | 26.45 | 27.07 | 1,337,639 | +0.23(+0.86%) |
Nov 27, 2012 | 27.29 | 27.29 | 26.61 | 26.84 | 1,338,107 | -0.30(-1.09%) |
Nov 26, 2012 | 27.43 | 27.45 | 27.05 | 27.13 | 911,352 | -0.39(-1.40%) |
Nov 23, 2012 | 27.70 | 27.76 | 27.36 | 27.52 | 511,502 | +0.22(+0.81%) |
Nov 21, 2012 | 26.85 | 27.40 | 26.81 | 27.30 | 846,982 | +0.41(+1.53%) |
Nov 20, 2012 | 27.07 | 27.17 | 26.58 | 26.89 | 1,629,051 | -0.32(-1.18%) |
Nov 19, 2012 | 27.02 | 27.45 | 27.02 | 27.21 | 973,460 | +0.60(+2.25%) |
Nov 16, 2012 | 26.56 | 26.85 | 26.07 | 26.61 | 1,113,498 | +0.08(+0.31%) |
Nov 15, 2012 | 26.73 | 26.97 | 26.33 | 26.53 | 1,185,643 | -0.33(-1.22%) |
Nov 14, 2012 | 27.40 | 27.41 | 26.83 | 26.85 | 1,421,876 | -0.53(-1.95%) |
Nov 13, 2012 | 27.48 | 27.81 | 27.31 | 27.39 | 1,100,293 | -0.35(-1.27%) |
Nov 12, 2012 | 27.93 | 27.95 | 27.61 | 27.74 | 901,322 | +0.02(+0.09%) |
Nov 09, 2012 | 27.08 | 27.88 | 27.08 | 27.72 | 1,135,784 | +0.53(+1.96%) |
Nov 08, 2012 | 27.77 | 27.97 | 27.18 | 27.18 | 1,487,301 | -0.65(-2.33%) |
Nov 07, 2012 | 28.30 | 28.30 | 27.72 | 27.83 | 1,300,235 | -0.80(-2.81%) |
Nov 06, 2012 | 28.58 | 28.69 | 28.32 | 28.64 | 800,476 | +0.25(+0.90%) |
Nov 05, 2012 | 28.25 | 28.60 | 28.12 | 28.38 | 948,612 | -0.02(-0.09%) |
Nov 02, 2012 | 29.41 | 29.49 | 28.20 | 28.41 | 1,369,547 | -0.88(-3.00%) |
Nov 01, 2012 | 28.97 | 29.40 | 28.84 | 29.29 | 1,019,466 | +0.28(+0.96%) |
Oct 31, 2012 | 28.81 | 29.24 | 28.73 | 29.01 | 1,372,151 | +0.66(+2.32%) |
Oct 26, 2012 | 28.48 | 28.35 | 28.35 | 28.35 | 1,518,222 | -0.07(-0.23%) |
Oct 25, 2012 | 28.61 | 28.78 | 27.63 | 28.42 | 1,365,607 | +0.34(+1.20%) |
Oct 24, 2012 | 28.00 | 28.41 | 27.77 | 28.08 | 1,180,381 | +0.11(+0.38%) |
Oct 23, 2012 | 27.92 | 28.13 | 27.31 | 27.97 | 1,605,760 | -0.24(-0.84%) |
Oct 19, 2012 | 28.69 | 28.69 | 27.93 | 28.21 | 1,056,638 | -0.58(-2.03%) |
Oct 18, 2012 | 28.82 | 28.86 | 28.55 | 28.79 | 658,996 | -0.22(-0.76%) |
Oct 17, 2012 | 28.78 | 29.06 | 28.60 | 29.01 | 940,321 | +0.47(+1.64%) |
Oct 16, 2012 | 28.12 | 28.71 | 27.96 | 28.55 | 1,130,790 | +0.45(+1.61%) |
Oct 15, 2012 | 28.02 | 28.13 | 27.54 | 28.09 | 629,765 | +0.11(+0.41%) |
Oct 12, 2012 | 28.20 | 28.21 | 27.69 | 27.98 | 800,097 | -0.15(-0.53%) |
Oct 11, 2012 | 28.47 | 28.53 | 27.93 | 28.13 | 1,163,452 | -0.05(-0.17%) |
Oct 10, 2012 | 28.65 | 28.76 | 28.07 | 28.18 | 602,917 | -0.53(-1.86%) |
Oct 09, 2012 | 28.90 | 28.90 | 28.50 | 28.71 | 712,943 | -0.16(-0.57%) |
Oct 08, 2012 | 28.65 | 28.94 | 28.52 | 28.88 | 366,316 | +0.00(+0.00%) |
Oct 05, 2012 | 29.31 | 29.33 | 28.68 | 28.88 | 534,358 | -0.17(-0.59%) |
Oct 04, 2012 | 29.10 | 29.21 | 28.58 | 29.05 | 810,621 | +0.32(+1.12%) |
Oct 03, 2012 | 29.42 | 29.56 | 28.51 | 28.73 | 1,258,691 | -0.67(-2.29%) |
Oct 02, 2012 | 29.11 | 29.66 | 29.05 | 29.40 | 1,877,783 | +0.52(+1.79%) |
Oct 01, 2012 | 28.84 | 29.42 | 28.63 | 28.88 | 1,015,071 | +0.25(+0.89%) |
Sep 28, 2012 | 28.56 | 28.69 | 28.33 | 28.63 | 1,189,161 | -0.15(-0.51%) |
Sep 27, 2012 | 28.69 | 29.25 | 28.23 | 28.78 | 1,445,004 | +0.46(+1.62%) |
Sep 26, 2012 | 28.01 | 28.43 | 28.00 | 28.32 | 888,769 | -0.07(-0.26%) |
Sep 25, 2012 | 29.06 | 29.09 | 28.28 | 28.39 | 1,095,391 | -0.54(-1.87%) |
Sep 24, 2012 | 28.80 | 29.00 | 28.52 | 28.93 | 810,039 | -0.03(-0.11%) |
Sep 21, 2012 | 29.40 | 29.55 | 28.92 | 28.97 | 1,055,844 | -0.13(-0.45%) |
Sep 20, 2012 | 28.79 | 29.14 | 28.52 | 29.10 | 1,299,377 | -0.08(-0.28%) |
Sep 19, 2012 | 29.29 | 29.43 | 29.00 | 29.18 | 813,670 | -0.25(-0.87%) |
Sep 18, 2012 | 29.69 | 29.95 | 29.15 | 29.43 | 1,103,900 | -0.39(-1.32%) |
Sep 17, 2012 | 30.31 | 30.64 | 29.71 | 29.83 | 869,178 | -0.39(-1.28%) |
Sep 14, 2012 | 30.04 | 30.65 | 29.97 | 30.21 | 938,888 | +0.58(+1.94%) |
Sep 13, 2012 | 28.71 | 29.72 | 28.70 | 29.64 | 1,110,769 | +0.94(+3.26%) |
Sep 12, 2012 | 28.74 | 29.06 | 28.62 | 28.70 | 657,743 | +0.02(+0.06%) |
Sep 11, 2012 | 28.69 | 28.98 | 28.59 | 28.69 | 790,507 | +0.17(+0.60%) |
Sep 10, 2012 | 28.60 | 28.98 | 28.49 | 28.51 | 1,473,572 | -0.21(-0.72%) |
Sep 07, 2012 | 27.95 | 28.74 | 27.91 | 28.72 | 1,619,106 | +0.91(+3.28%) |
Sep 06, 2012 | 26.72 | 27.84 | 26.72 | 27.81 | 1,223,571 | +1.27(+4.77%) |
Sep 05, 2012 | 26.73 | 26.93 | 25.92 | 26.54 | 685,994 | -0.33(-1.22%) |
Sep 04, 2012 | 27.22 | 27.23 | 26.76 | 26.87 | 976,907 | +0.01(+0.03%) |
Aug 31, 2012 | 26.81 | 27.22 | 26.38 | 26.86 | 1,228,775 | +0.40(+1.52%) |
Aug 30, 2012 | 26.73 | 27.03 | 26.33 | 26.46 | 1,015,110 | -0.30(-1.14%) |
Aug 29, 2012 | 27.18 | 27.29 | 26.58 | 26.76 | 859,757 | -0.21(-0.79%) |
Aug 27, 2012 | 26.89 | 27.11 | 26.77 | 26.98 | 604,052 | +0.11(+0.43%) |
Aug 24, 2012 | 26.61 | 27.04 | 26.39 | 26.86 | 486,881 | +0.12(+0.43%) |
Aug 23, 2012 | 27.45 | 27.45 | 26.62 | 26.75 | 778,810 | -0.73(-2.66%) |
Aug 22, 2012 | 27.45 | 27.56 | 27.11 | 27.48 | 797,506 | -0.17(-0.62%) |
Aug 21, 2012 | 27.54 | 28.12 | 27.54 | 27.65 | 721,485 | +0.30(+1.08%) |
Aug 20, 2012 | 27.56 | 27.64 | 27.28 | 27.36 | 888,327 | -0.25(-0.89%) |
Aug 17, 2012 | 27.40 | 27.65 | 27.30 | 27.60 | 883,283 | +0.25(+0.90%) |
Aug 16, 2012 | 27.21 | 27.54 | 26.96 | 27.36 | 767,727 | +0.25(+0.94%) |
Aug 15, 2012 | 26.78 | 27.22 | 26.76 | 27.10 | 624,339 | +0.28(+1.04%) |
Aug 14, 2012 | 27.00 | 27.08 | 26.71 | 26.82 | 529,538 | +0.09(+0.34%) |
Aug 13, 2012 | 26.87 | 27.08 | 26.48 | 26.73 | 652,308 | -0.19(-0.70%) |
Aug 10, 2012 | 26.66 | 26.95 | 26.27 | 26.92 | 1,074,436 | -0.06(-0.21%) |
Aug 09, 2012 | 26.48 | 27.23 | 26.48 | 26.98 | 934,129 | +0.41(+1.55%) |
Aug 08, 2012 | 26.94 | 27.19 | 26.46 | 26.57 | 1,107,089 | -0.40(-1.49%) |
Aug 07, 2012 | 26.14 | 27.12 | 26.01 | 26.97 | 1,434,264 | +1.18(+4.59%) |
Aug 06, 2012 | 25.60 | 26.05 | 25.59 | 25.79 | 389,838 | +0.06(+0.22%) |
Aug 03, 2012 | 25.47 | 25.98 | 25.47 | 25.73 | 1,021,101 | +0.81(+3.26%) |
Aug 02, 2012 | 25.28 | 25.32 | 24.81 | 24.92 | 774,574 | -0.63(-2.48%) |
Aug 01, 2012 | 24.93 | 25.81 | 24.90 | 25.55 | 1,369,986 | +0.48(+1.93%) |
Jul 31, 2012 | 25.65 | 25.65 | 24.97 | 25.06 | 1,310,883 | -0.47(-1.83%) |
Jul 30, 2012 | 25.80 | 25.85 | 25.30 | 25.53 | 1,628,890 | -0.27(-1.05%) |
Jul 27, 2012 | 25.84 | 25.93 | 25.52 | 25.80 | 2,250,251 | +0.25(+0.96%) |
Jul 26, 2012 | 25.79 | 26.12 | 25.30 | 25.56 | 2,360,125 | +0.34(+1.34%) |
Jul 25, 2012 | 25.65 | 25.72 | 25.01 | 25.22 | 2,609,354 | -0.62(-2.38%) |
Jul 24, 2012 | 26.91 | 27.02 | 25.82 | 25.84 | 2,459,070 | -1.00(-3.73%) |
Jul 23, 2012 | 25.69 | 27.03 | 25.33 | 26.84 | 1,518,386 | +0.48(+1.81%) |
Jul 20, 2012 | 26.51 | 26.58 | 26.21 | 26.36 | 3,077,637 | -0.50(-1.87%) |
Jul 19, 2012 | 27.05 | 27.11 | 26.76 | 26.86 | 3,087,025 | +0.08(+0.31%) |
Jul 18, 2012 | 27.31 | 27.41 | 26.63 | 26.78 | 2,203,268 | -0.53(-1.95%) |
Jul 17, 2012 | 27.35 | 27.54 | 26.55 | 27.31 | 1,395,521 | +0.25(+0.91%) |
Jul 16, 2012 | 26.76 | 27.34 | 26.70 | 27.07 | 2,017,543 | +0.11(+0.40%) |
Jul 13, 2012 | 26.40 | 27.10 | 26.39 | 26.96 | 1,080,800 | +0.69(+2.63%) |
Jul 12, 2012 | 26.42 | 26.47 | 25.92 | 26.27 | 1,167,886 | -0.54(-2.02%) |
Jul 11, 2012 | 26.01 | 26.92 | 25.98 | 26.81 | 1,096,657 | +0.89(+3.42%) |
Jul 10, 2012 | 26.58 | 26.79 | 25.71 | 25.93 | 1,156,281 | -0.61(-2.29%) |
Jul 09, 2012 | 26.57 | 26.62 | 26.07 | 26.53 | 744,537 | -0.07(-0.25%) |
Jul 06, 2012 | 26.60 | 26.76 | 26.44 | 26.60 | 880,181 | -0.47(-1.73%) |
Jul 05, 2012 | 27.63 | 27.74 | 27.06 | 27.07 | 947,191 | -0.65(-2.34%) |
Jul 03, 2012 | 26.94 | 27.86 | 26.89 | 27.72 | 1,129,658 | +1.08(+4.07%) |
Jul 02, 2012 | 26.35 | 26.71 | 25.82 | 26.63 | 1,112,602 | +0.51(+1.95%) |
Jun 29, 2012 | 26.14 | 26.41 | 25.90 | 26.12 | 1,436,196 | +1.16(+4.64%) |
Jun 28, 2012 | 24.88 | 24.98 | 24.29 | 24.96 | 1,764,708 | -0.16(-0.65%) |
Jun 27, 2012 | 25.19 | 25.30 | 24.92 | 25.13 | 1,277,053 | +0.10(+0.39%) |
Jun 26, 2012 | 24.78 | 25.12 | 24.55 | 25.03 | 1,210,937 | +0.29(+1.16%) |
Jun 25, 2012 | 24.72 | 25.02 | 24.56 | 24.74 | 1,003,230 | -0.48(-1.92%) |
Jun 22, 2012 | 25.31 | 25.47 | 25.02 | 25.23 | 1,134,441 | +0.15(+0.59%) |
Jun 21, 2012 | 26.55 | 26.56 | 25.02 | 25.08 | 1,559,993 | -1.56(-5.86%) |
Jun 20, 2012 | 27.03 | 27.17 | 26.50 | 26.64 | 1,225,068 | -0.45(-1.67%) |
Jun 19, 2012 | 26.07 | 27.23 | 26.04 | 27.09 | 1,596,184 | +1.27(+4.90%) |
Jun 18, 2012 | 25.55 | 26.07 | 25.43 | 25.83 | 846,604 | -0.15(-0.57%) |
Jun 15, 2012 | 25.51 | 26.00 | 25.38 | 25.98 | 1,514,062 | +0.62(+2.46%) |
Jun 14, 2012 | 25.67 | 25.78 | 25.04 | 25.35 | 1,482,704 | -0.16(-0.64%) |
Jun 13, 2012 | 25.69 | 26.01 | 25.37 | 25.52 | 1,650,549 | -0.44(-1.71%) |
Jun 12, 2012 | 25.71 | 26.18 | 25.47 | 25.96 | 1,540,352 | +0.46(+1.80%) |
Jun 11, 2012 | 26.39 | 26.48 | 25.47 | 25.50 | 1,031,260 | -0.52(-1.99%) |
Jun 08, 2012 | 25.79 | 26.14 | 25.62 | 26.02 | 1,543,480 | -0.30(-1.15%) |
Jun 07, 2012 | 26.58 | 27.04 | 26.27 | 26.32 | 2,334,191 | +0.36(+1.39%) |
Jun 06, 2012 | 24.82 | 26.08 | 24.76 | 25.96 | 1,486,673 | +1.54(+6.29%) |
Jun 05, 2012 | 24.09 | 24.56 | 24.06 | 24.42 | 1,435,525 | +0.31(+1.29%) |
Jun 04, 2012 | 24.54 | 24.64 | 23.68 | 24.11 | 2,300,929 | -0.38(-1.54%) |
Jun 01, 2012 | 25.20 | 25.20 | 24.46 | 24.49 | 3,373,019 | -1.33(-5.15%) |
May 31, 2012 | 25.62 | 26.00 | 25.30 | 25.82 | 1,943,062 | +0.19(+0.74%) |
May 30, 2012 | 25.89 | 25.97 | 25.46 | 25.63 | 1,117,077 | -0.94(-3.53%) |
May 29, 2012 | 26.16 | 26.90 | 26.09 | 26.57 | 2,212,345 | +0.73(+2.83%) |
May 25, 2012 | 25.81 | 26.03 | 25.66 | 25.84 | 2,323,344 | -0.15(-0.57%) |
May 24, 2012 | 25.98 | 26.35 | 25.53 | 25.98 | 1,561,508 | +0.07(+0.29%) |
May 23, 2012 | 25.24 | 25.93 | 25.14 | 25.91 | 1,876,183 | +0.34(+1.32%) |
May 22, 2012 | 25.96 | 26.24 | 25.43 | 25.57 | 1,524,216 | -0.39(-1.52%) |
May 21, 2012 | 25.20 | 26.02 | 25.20 | 25.97 | 878,087 | +0.59(+2.33%) |
May 18, 2012 | 25.85 | 25.88 | 25.29 | 25.38 | 1,274,624 | -0.12(-0.45%) |
May 17, 2012 | 25.72 | 25.95 | 25.47 | 25.49 | 1,710,716 | -0.16(-0.61%) |
May 16, 2012 | 25.89 | 26.39 | 25.46 | 25.65 | 1,418,602 | -0.25(-0.98%) |
May 15, 2012 | 26.23 | 26.34 | 25.78 | 25.90 | 1,782,530 | -0.39(-1.47%) |
May 14, 2012 | 26.49 | 26.68 | 26.25 | 26.29 | 1,285,746 | -0.78(-2.88%) |
May 11, 2012 | 26.94 | 27.49 | 26.90 | 27.07 | 1,434,670 | -0.01(-0.03%) |
May 10, 2012 | 26.94 | 27.20 | 26.76 | 27.08 | 1,517,287 | +0.37(+1.38%) |
May 09, 2012 | 25.98 | 27.04 | 25.77 | 26.71 | 2,132,743 | +0.24(+0.90%) |
May 08, 2012 | 26.43 | 26.55 | 26.01 | 26.47 | 1,754,713 | -0.14(-0.53%) |
May 07, 2012 | 26.49 | 26.74 | 26.08 | 26.61 | 2,101,354 | +0.03(+0.12%) |
May 04, 2012 | 27.68 | 27.81 | 26.56 | 26.58 | 2,095,254 | -1.61(-5.71%) |
May 03, 2012 | 28.81 | 28.88 | 28.05 | 28.19 | 1,812,455 | -0.65(-2.25%) |
May 02, 2012 | 29.74 | 29.80 | 28.78 | 28.83 | 1,495,866 | -1.29(-4.28%) |
May 01, 2012 | 29.88 | 30.61 | 29.83 | 30.12 | 1,071,964 | +0.34(+1.16%) |
Apr 30, 2012 | 29.21 | 29.87 | 29.19 | 29.78 | 1,812,769 | +0.32(+1.09%) |
Apr 27, 2012 | 28.44 | 29.48 | 28.43 | 29.46 | 1,504,577 | +1.09(+3.85%) |
Apr 26, 2012 | 28.23 | 28.47 | 28.04 | 28.37 | 1,013,280 | +0.12(+0.44%) |
Apr 25, 2012 | 29.16 | 29.25 | 28.17 | 28.24 | 1,200,492 | -0.10(-0.35%) |
Apr 24, 2012 | 28.34 | 28.53 | 28.09 | 28.34 | 1,376,504 | +0.01(+0.03%) |
Apr 23, 2012 | 28.23 | 28.46 | 27.74 | 28.33 | 1,532,655 | -0.32(-1.12%) |
Apr 20, 2012 | 28.81 | 28.91 | 28.46 | 28.65 | 1,326,631 | +0.14(+0.49%) |
Apr 19, 2012 | 28.07 | 28.63 | 27.94 | 28.51 | 1,517,670 | +0.41(+1.46%) |
Apr 18, 2012 | 27.86 | 28.14 | 27.69 | 28.10 | 881,115 | +0.22(+0.80%) |
Apr 17, 2012 | 27.69 | 28.19 | 27.62 | 27.88 | 1,132,673 | +0.60(+2.20%) |
Apr 16, 2012 | 27.59 | 27.75 | 27.26 | 27.28 | 1,460,666 | -0.26(-0.95%) |
Apr 13, 2012 | 28.37 | 28.42 | 27.53 | 27.54 | 1,319,903 | -0.85(-2.98%) |
Apr 12, 2012 | 27.91 | 28.53 | 27.71 | 28.39 | 1,645,351 | +0.68(+2.46%) |
Apr 11, 2012 | 27.45 | 27.93 | 27.40 | 27.71 | 1,595,552 | +0.42(+1.54%) |
Apr 10, 2012 | 27.91 | 27.99 | 27.05 | 27.29 | 1,496,404 | -0.65(-2.32%) |
Apr 09, 2012 | 27.92 | 28.26 | 27.74 | 27.94 | 974,972 | -0.42(-1.48%) |
Apr 05, 2012 | 28.37 | 28.78 | 28.14 | 28.36 | 2,277,030 | +0.15(+0.52%) |
Apr 04, 2012 | 28.79 | 29.04 | 28.12 | 28.21 | 1,893,503 | -1.28(-4.35%) |
Apr 03, 2012 | 29.73 | 29.73 | 29.24 | 29.49 | 1,335,766 | -0.30(-1.02%) |
Apr 02, 2012 | 29.29 | 29.90 | 29.23 | 29.80 | 1,123,395 | +0.27(+0.92%) |
Mar 30, 2012 | 29.73 | 29.84 | 29.20 | 29.52 | 864,165 | +0.04(+0.14%) |
Mar 29, 2012 | 28.96 | 29.53 | 28.38 | 29.48 | 2,106,824 | +0.38(+1.30%) |
Mar 28, 2012 | 29.81 | 29.83 | 28.92 | 29.11 | 1,771,706 | -0.78(-2.61%) |
Mar 27, 2012 | 30.39 | 30.43 | 29.76 | 29.89 | 915,443 | -0.40(-1.33%) |
Mar 26, 2012 | 29.80 | 30.39 | 29.71 | 30.29 | 1,950,858 | +0.84(+2.85%) |
Mar 23, 2012 | 29.15 | 29.66 | 29.09 | 29.45 | 1,261,065 | +0.24(+0.82%) |
Mar 22, 2012 | 29.57 | 29.57 | 28.94 | 29.21 | 1,548,061 | -0.62(-2.09%) |
Mar 21, 2012 | 30.43 | 30.43 | 29.83 | 29.84 | 820,756 | -0.29(-0.95%) |
Mar 20, 2012 | 30.19 | 30.26 | 29.82 | 30.12 | 732,548 | -0.53(-1.74%) |
Mar 19, 2012 | 30.67 | 30.92 | 30.47 | 30.66 | 635,970 | +0.01(+0.03%) |
Mar 16, 2012 | 30.53 | 30.85 | 30.27 | 30.65 | 1,593,160 | +0.21(+0.67%) |
Mar 15, 2012 | 30.34 | 31.18 | 30.24 | 30.44 | 1,225,057 | +0.07(+0.22%) |
Mar 14, 2012 | 30.81 | 30.95 | 30.23 | 30.38 | 1,006,608 | -0.41(-1.33%) |
Mar 13, 2012 | 30.25 | 30.91 | 30.12 | 30.79 | 1,423,770 | +0.40(+1.32%) |
Mar 12, 2012 | 30.87 | 31.12 | 30.33 | 30.39 | 814,515 | -0.60(-1.94%) |
Mar 09, 2012 | 31.49 | 31.80 | 30.87 | 30.99 | 1,219,179 | -0.37(-1.18%) |
Mar 08, 2012 | 30.55 | 31.51 | 30.45 | 31.36 | 1,341,138 | +1.20(+3.98%) |
Mar 07, 2012 | 29.46 | 30.39 | 29.09 | 30.16 | 1,868,007 | +0.76(+2.60%) |
Mar 06, 2012 | 30.34 | 30.51 | 29.06 | 29.39 | 1,980,486 | -1.62(-5.22%) |
Mar 05, 2012 | 31.73 | 31.84 | 30.94 | 31.01 | 1,038,185 | -0.85(-2.68%) |
Mar 02, 2012 | 32.28 | 32.40 | 31.74 | 31.87 | 870,538 | -0.62(-1.92%) |
Mar 01, 2012 | 31.86 | 32.57 | 31.79 | 32.49 | 1,121,944 | +0.62(+1.93%) |
Feb 29, 2012 | 32.03 | 32.23 | 31.60 | 31.87 | 1,057,749 | +0.05(+0.15%) |
Feb 28, 2012 | 31.85 | 31.96 | 31.60 | 31.82 | 959,136 | +0.04(+0.13%) |
Feb 27, 2012 | 31.92 | 32.43 | 31.59 | 31.78 | 1,150,604 | -0.33(-1.02%) |
Feb 24, 2012 | 32.33 | 32.34 | 31.90 | 32.11 | 1,075,913 | -0.04(-0.13%) |
Feb 23, 2012 | 31.98 | 32.20 | 31.68 | 32.15 | 974,520 | +0.21(+0.64%) |
Feb 22, 2012 | 32.07 | 32.26 | 31.87 | 31.95 | 927,179 | -0.45(-1.39%) |
Feb 21, 2012 | 32.06 | 32.71 | 31.92 | 32.40 | 1,301,103 | +0.45(+1.41%) |
Feb 17, 2012 | 32.00 | 32.22 | 31.87 | 31.95 | 1,008,768 | +0.12(+0.36%) |
Feb 16, 2012 | 31.39 | 32.00 | 31.18 | 31.83 | 1,065,554 | +0.48(+1.52%) |
Feb 15, 2012 | 31.82 | 32.17 | 31.17 | 31.36 | 1,354,453 | -0.29(-0.91%) |
Feb 14, 2012 | 31.13 | 31.71 | 31.03 | 31.64 | 1,395,523 | +0.62(+1.99%) |
Feb 13, 2012 | 30.91 | 31.18 | 30.66 | 31.03 | 610,098 | +0.34(+1.10%) |
Feb 10, 2012 | 30.15 | 30.72 | 29.98 | 30.69 | 925,400 | -0.02(-0.05%) |
Feb 09, 2012 | 31.11 | 31.11 | 30.59 | 30.71 | 816,919 | -0.28(-0.90%) |
Feb 08, 2012 | 31.06 | 31.14 | 30.65 | 30.99 | 837,740 | -0.10(-0.32%) |
Feb 07, 2012 | 31.34 | 31.41 | 30.38 | 31.09 | 1,430,262 | -0.38(-1.20%) |
Feb 06, 2012 | 31.82 | 31.96 | 31.21 | 31.46 | 1,668,203 | -0.64(-2.00%) |
Feb 03, 2012 | 31.22 | 32.13 | 31.13 | 32.10 | 3,390,206 | +1.17(+3.77%) |
Feb 02, 2012 | 30.60 | 31.13 | 30.56 | 30.94 | 3,375,933 | +0.31(+1.02%) |
Feb 01, 2012 | 30.10 | 31.09 | 30.06 | 30.62 | 2,279,787 | +0.69(+2.30%) |
Jan 31, 2012 | 30.35 | 30.44 | 29.51 | 29.93 | 2,099,068 | -0.05(-0.16%) |
Jan 30, 2012 | 29.36 | 30.09 | 29.35 | 29.98 | 1,495,924 | +0.14(+0.47%) |
Jan 27, 2012 | 29.59 | 30.15 | 29.59 | 29.84 | 824,788 | +0.02(+0.05%) |
Jan 26, 2012 | 29.82 | 29.96 | 29.52 | 29.83 | 1,443,098 | +0.00(+0.00%) |
Jan 25, 2012 | 29.43 | 29.85 | 29.04 | 29.83 | 1,456,835 | +0.17(+0.58%) |
Jan 24, 2012 | 29.46 | 29.94 | 29.24 | 29.66 | 884,156 | -0.20(-0.66%) |
Jan 23, 2012 | 29.43 | 29.96 | 29.33 | 29.85 | 1,533,858 | +0.63(+2.16%) |
Jan 20, 2012 | 29.05 | 29.27 | 28.74 | 29.22 | 673,635 | -0.07(-0.25%) |
Jan 19, 2012 | 29.28 | 29.50 | 28.92 | 29.29 | 989,387 | +0.39(+1.36%) |
Jan 18, 2012 | 28.20 | 29.07 | 28.09 | 28.90 | 1,307,966 | +0.58(+2.06%) |
Jan 17, 2012 | 27.54 | 28.37 | 27.52 | 28.32 | 1,339,626 | +1.08(+3.98%) |
Jan 13, 2012 | 27.20 | 27.36 | 26.66 | 27.23 | 1,462,239 | -0.23(-0.84%) |
Jan 12, 2012 | 27.66 | 27.84 | 27.36 | 27.46 | 1,220,470 | -0.26(-0.95%) |
Jan 11, 2012 | 28.11 | 28.14 | 27.59 | 27.73 | 1,382,669 | -0.50(-1.78%) |
Jan 10, 2012 | 28.22 | 28.38 | 27.95 | 28.23 | 975,930 | +0.38(+1.36%) |
Jan 09, 2012 | 27.63 | 27.89 | 27.39 | 27.85 | 877,095 | +0.21(+0.74%) |
Jan 06, 2012 | 27.79 | 27.79 | 27.34 | 27.64 | 1,107,657 | -0.16(-0.56%) |
Jan 05, 2012 | 27.70 | 28.05 | 27.36 | 27.80 | 1,137,215 | -0.06(-0.21%) |
Jan 04, 2012 | 28.09 | 28.28 | 27.74 | 27.86 | 1,212,109 | +0.58(+2.14%) |
Dec 30, 2011 | 26.94 | 27.34 | 26.71 | 27.27 | 971,503 | +0.56(+2.09%) |
Dec 29, 2011 | 26.48 | 26.74 | 26.35 | 26.71 | 924,535 | +0.34(+1.28%) |
Dec 28, 2011 | 27.18 | 27.21 | 26.31 | 26.38 | 856,708 | -0.67(-2.46%) |
Dec 27, 2011 | 27.01 | 27.27 | 26.93 | 27.04 | 815,620 | -0.02(-0.09%) |
Dec 23, 2011 | 26.73 | 27.11 | 26.62 | 27.07 | 1,143,772 | +1.55(+6.08%) |
Dec 21, 2011 | 25.75 | 25.84 | 25.43 | 25.52 | 1,978,769 | -0.12(-0.45%) |
Dec 20, 2011 | 25.55 | 26.18 | 25.47 | 25.63 | 1,230,946 | +0.79(+3.17%) |
Dec 19, 2011 | 25.40 | 25.65 | 24.73 | 24.84 | 1,508,084 | -0.44(-1.72%) |
Dec 16, 2011 | 24.55 | 25.33 | 24.53 | 25.28 | 2,154,481 | +0.73(+2.98%) |
Dec 15, 2011 | 25.20 | 25.33 | 24.35 | 24.55 | 2,225,611 | -0.30(-1.22%) |
Dec 14, 2011 | 25.73 | 25.91 | 24.75 | 24.85 | 2,187,745 | -1.36(-5.20%) |
Dec 13, 2011 | 27.36 | 27.45 | 25.93 | 26.21 | 1,967,357 | -1.06(-3.89%) |
Dec 12, 2011 | 27.17 | 27.30 | 26.78 | 27.27 | 1,295,359 | -0.44(-1.60%) |
Dec 09, 2011 | 26.99 | 27.92 | 26.98 | 27.72 | 1,687,097 | +0.77(+2.87%) |
Dec 08, 2011 | 27.76 | 28.17 | 26.83 | 26.94 | 4,335,953 | -0.62(-2.24%) |
Dec 07, 2011 | 26.86 | 27.71 | 26.52 | 27.56 | 1,499,951 | +0.62(+2.29%) |
Dec 06, 2011 | 26.94 | 27.34 | 26.74 | 26.94 | 1,291,317 | -0.10(-0.36%) |
Dec 05, 2011 | 27.17 | 27.63 | 26.89 | 27.04 | 1,009,728 | +0.34(+1.26%) |
Dec 02, 2011 | 27.30 | 27.50 | 26.60 | 26.71 | 1,269,530 | -0.30(-1.10%) |