Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.43 | 23.80 | 23.37 | 23.79 | 1,477,857 | +0.32(+1.36%) |
Dec 28, 2012 | 23.56 | 23.66 | 23.45 | 23.47 | 906,956 | -0.26(-1.10%) |
Dec 27, 2012 | 23.86 | 23.96 | 23.36 | 23.73 | 1,163,816 | -0.13(-0.54%) |
Dec 26, 2012 | 24.06 | 24.15 | 23.79 | 23.86 | 753,988 | -0.09(-0.38%) |
Dec 24, 2012 | 23.83 | 24.07 | 23.71 | 23.95 | 361,134 | +0.11(+0.46%) |
Dec 21, 2012 | 23.80 | 24.11 | 23.69 | 23.84 | 2,537,913 | -0.36(-1.49%) |
Dec 20, 2012 | 24.03 | 24.20 | 23.90 | 24.20 | 1,631,188 | +0.23(+0.96%) |
Dec 19, 2012 | 24.35 | 24.35 | 23.84 | 23.97 | 1,918,057 | -0.29(-1.20%) |
Dec 18, 2012 | 23.92 | 24.27 | 23.68 | 24.26 | 1,923,188 | +0.58(+2.45%) |
Dec 17, 2012 | 23.41 | 23.76 | 23.36 | 23.68 | 1,656,103 | +0.41(+1.76%) |
Dec 14, 2012 | 23.19 | 23.42 | 23.19 | 23.27 | 989,636 | +0.05(+0.22%) |
Dec 13, 2012 | 23.74 | 23.74 | 23.13 | 23.22 | 1,543,958 | -0.59(-2.48%) |
Dec 12, 2012 | 23.50 | 23.97 | 23.43 | 23.81 | 2,065,390 | +0.43(+1.84%) |
Dec 11, 2012 | 23.40 | 23.59 | 23.28 | 23.38 | 1,196,803 | +0.13(+0.56%) |
Dec 10, 2012 | 23.18 | 23.28 | 23.00 | 23.25 | 1,371,543 | +0.05(+0.22%) |
Dec 07, 2012 | 23.27 | 23.30 | 22.98 | 23.20 | 1,196,627 | +0.09(+0.39%) |
Dec 06, 2012 | 23.22 | 23.29 | 22.98 | 23.11 | 1,666,911 | -0.08(-0.34%) |
Dec 05, 2012 | 23.02 | 23.33 | 22.92 | 23.19 | 2,801,195 | +0.19(+0.83%) |
Dec 04, 2012 | 22.23 | 23.10 | 22.23 | 23.00 | 2,905,587 | +0.85(+3.84%) |
Nov 30, 2012 | 21.60 | 22.16 | 21.60 | 22.15 | 2,983,326 | +0.51(+2.36%) |
Nov 29, 2012 | 21.41 | 21.68 | 21.26 | 21.64 | 2,495,483 | +0.37(+1.74%) |
Nov 28, 2012 | 20.82 | 21.35 | 20.75 | 21.27 | 3,311,695 | +0.36(+1.72%) |
Nov 27, 2012 | 20.86 | 20.98 | 20.81 | 20.91 | 3,500,765 | +0.03(+0.14%) |
Nov 26, 2012 | 21.02 | 21.15 | 20.82 | 20.88 | 2,693,091 | -0.22(-1.04%) |
Nov 23, 2012 | 21.20 | 21.28 | 21.00 | 21.10 | 1,562,688 | +0.08(+0.38%) |
Nov 21, 2012 | 20.98 | 21.10 | 20.94 | 21.02 | 2,218,852 | +0.05(+0.24%) |
Nov 20, 2012 | 20.87 | 20.97 | 20.70 | 20.97 | 1,891,109 | +0.10(+0.48%) |
Nov 19, 2012 | 21.13 | 21.13 | 20.79 | 20.87 | 2,632,300 | +0.39(+1.90%) |
Nov 16, 2012 | 20.52 | 20.82 | 19.99 | 20.48 | 2,082,655 | -0.02(-0.10%) |
Nov 15, 2012 | 20.71 | 20.74 | 20.26 | 20.50 | 1,802,801 | -0.20(-0.97%) |
Nov 14, 2012 | 21.00 | 21.08 | 20.61 | 20.70 | 2,484,746 | -0.05(-0.24%) |
Nov 13, 2012 | 20.99 | 21.28 | 20.68 | 20.75 | 3,113,848 | -0.39(-1.84%) |
Nov 12, 2012 | 22.73 | 22.73 | 20.55 | 21.14 | 12,248,359 | -0.66(-3.03%) |
Nov 09, 2012 | 21.33 | 22.04 | 21.28 | 21.80 | 660,925 | +0.36(+1.68%) |
Nov 08, 2012 | 21.81 | 22.09 | 21.41 | 21.44 | 754,907 | -0.31(-1.43%) |
Nov 07, 2012 | 22.58 | 22.73 | 21.69 | 21.75 | 1,299,969 | -1.35(-5.84%) |
Nov 06, 2012 | 22.93 | 23.14 | 22.78 | 23.10 | 636,744 | +0.33(+1.45%) |
Nov 05, 2012 | 22.45 | 22.93 | 22.45 | 22.77 | 413,362 | +0.16(+0.71%) |
Nov 02, 2012 | 23.15 | 23.15 | 22.54 | 22.61 | 695,993 | -0.36(-1.57%) |
Nov 01, 2012 | 22.78 | 23.11 | 22.63 | 22.97 | 1,662,993 | +0.27(+1.19%) |
Oct 31, 2012 | 22.67 | 22.86 | 22.56 | 22.70 | 895,164 | +0.19(+0.84%) |
Oct 26, 2012 | 22.76 | 22.51 | 22.51 | 22.51 | 684,300 | -0.30(-1.32%) |
Oct 25, 2012 | 22.51 | 22.83 | 22.42 | 22.81 | 648,412 | +0.63(+2.84%) |
Oct 24, 2012 | 22.28 | 22.38 | 22.05 | 22.18 | 545,320 | -0.06(-0.27%) |
Oct 23, 2012 | 22.43 | 22.50 | 22.05 | 22.24 | 714,943 | -0.40(-1.77%) |
Oct 19, 2012 | 23.02 | 23.15 | 22.63 | 22.64 | 897,082 | -0.44(-1.91%) |
Oct 18, 2012 | 22.88 | 23.12 | 22.80 | 23.08 | 919,602 | +0.10(+0.44%) |
Oct 17, 2012 | 22.53 | 23.04 | 22.42 | 22.98 | 729,872 | +0.54(+2.41%) |
Oct 16, 2012 | 22.41 | 22.55 | 22.13 | 22.44 | 537,337 | +0.16(+0.72%) |
Oct 15, 2012 | 22.34 | 22.36 | 21.99 | 22.28 | 546,705 | +0.16(+0.72%) |
Oct 12, 2012 | 22.21 | 22.34 | 21.95 | 22.12 | 565,894 | -0.13(-0.58%) |
Oct 11, 2012 | 22.47 | 22.50 | 22.16 | 22.25 | 644,618 | +0.11(+0.50%) |
Oct 10, 2012 | 22.40 | 22.52 | 22.05 | 22.14 | 589,499 | -0.27(-1.20%) |
Oct 09, 2012 | 22.84 | 22.93 | 22.40 | 22.41 | 736,607 | -0.43(-1.88%) |
Oct 08, 2012 | 22.82 | 22.92 | 22.66 | 22.84 | 524,545 | -0.10(-0.44%) |
Oct 05, 2012 | 23.36 | 23.50 | 22.91 | 22.94 | 746,155 | -0.24(-1.04%) |
Oct 04, 2012 | 23.08 | 23.29 | 22.99 | 23.18 | 676,631 | +0.28(+1.22%) |
Oct 03, 2012 | 23.02 | 23.20 | 22.85 | 22.90 | 684,691 | -0.07(-0.30%) |
Oct 02, 2012 | 22.97 | 23.21 | 22.71 | 22.97 | 632,973 | +0.08(+0.35%) |
Oct 01, 2012 | 22.92 | 23.35 | 22.83 | 22.89 | 916,599 | +0.14(+0.62%) |
Sep 28, 2012 | 22.97 | 23.09 | 22.65 | 22.75 | 884,495 | -0.37(-1.60%) |
Sep 27, 2012 | 23.23 | 23.39 | 23.09 | 23.12 | 987,981 | +0.09(+0.39%) |
Sep 26, 2012 | 23.03 | 23.27 | 22.85 | 23.03 | 604,193 | +0.00(+0.00%) |
Sep 25, 2012 | 24.11 | 24.13 | 23.02 | 23.03 | 929,281 | -0.87(-3.64%) |
Sep 24, 2012 | 23.30 | 24.07 | 23.30 | 23.90 | 1,334,339 | +0.33(+1.40%) |
Sep 21, 2012 | 23.97 | 24.00 | 23.39 | 23.57 | 1,551,214 | -0.17(-0.72%) |
Sep 20, 2012 | 23.63 | 23.88 | 23.27 | 23.74 | 769,000 | -0.17(-0.71%) |
Sep 19, 2012 | 23.44 | 24.05 | 23.29 | 23.91 | 915,711 | +0.52(+2.22%) |
Sep 18, 2012 | 23.33 | 23.52 | 23.18 | 23.39 | 602,377 | +0.00(+0.00%) |
Sep 17, 2012 | 23.88 | 23.89 | 23.24 | 23.39 | 589,397 | -0.50(-2.09%) |
Sep 14, 2012 | 23.00 | 23.94 | 23.00 | 23.89 | 984,384 | +0.99(+4.32%) |
Sep 13, 2012 | 22.23 | 22.97 | 22.06 | 22.90 | 949,928 | +0.65(+2.92%) |
Sep 12, 2012 | 22.13 | 22.43 | 22.09 | 22.25 | 764,041 | +0.21(+0.95%) |
Sep 11, 2012 | 21.90 | 22.22 | 21.87 | 22.04 | 431,881 | +0.19(+0.87%) |
Sep 10, 2012 | 22.01 | 22.18 | 21.81 | 21.85 | 806,179 | -0.19(-0.86%) |
Sep 07, 2012 | 21.67 | 22.06 | 21.57 | 22.04 | 920,262 | +0.53(+2.46%) |
Sep 06, 2012 | 21.13 | 21.76 | 21.13 | 21.51 | 1,002,310 | +0.58(+2.77%) |
Sep 05, 2012 | 21.20 | 21.27 | 20.81 | 20.93 | 1,015,201 | -0.18(-0.85%) |
Sep 04, 2012 | 21.38 | 21.38 | 21.02 | 21.11 | 1,132,302 | -0.27(-1.26%) |
Aug 31, 2012 | 21.47 | 21.69 | 21.25 | 21.38 | 877,981 | +0.09(+0.42%) |
Aug 30, 2012 | 21.86 | 21.93 | 21.29 | 21.29 | 807,426 | -0.74(-3.36%) |
Aug 29, 2012 | 21.82 | 22.12 | 21.82 | 22.03 | 500,206 | +0.17(+0.78%) |
Aug 27, 2012 | 22.00 | 22.16 | 21.72 | 21.86 | 470,961 | -0.08(-0.36%) |
Aug 24, 2012 | 21.72 | 22.12 | 21.60 | 21.94 | 554,006 | +0.16(+0.73%) |
Aug 23, 2012 | 22.17 | 22.33 | 21.75 | 21.78 | 524,021 | -0.43(-1.94%) |
Aug 22, 2012 | 22.25 | 22.57 | 21.97 | 22.21 | 502,279 | -0.08(-0.36%) |
Aug 21, 2012 | 22.34 | 22.81 | 22.25 | 22.29 | 555,014 | +0.07(+0.32%) |
Aug 20, 2012 | 22.49 | 22.66 | 22.15 | 22.22 | 535,187 | -0.30(-1.33%) |
Aug 17, 2012 | 22.30 | 22.55 | 22.24 | 22.52 | 503,955 | +0.30(+1.35%) |
Aug 16, 2012 | 21.95 | 22.38 | 21.88 | 22.22 | 477,191 | +0.27(+1.23%) |
Aug 15, 2012 | 21.77 | 22.04 | 21.73 | 21.95 | 359,531 | +0.19(+0.87%) |
Aug 14, 2012 | 21.98 | 22.01 | 21.56 | 21.76 | 483,733 | -0.09(-0.41%) |
Aug 13, 2012 | 22.10 | 22.36 | 21.73 | 21.85 | 437,550 | -0.34(-1.53%) |
Aug 10, 2012 | 22.10 | 22.29 | 21.92 | 22.19 | 401,057 | -0.03(-0.14%) |
Aug 09, 2012 | 22.19 | 22.59 | 22.14 | 22.22 | 606,221 | -0.01(-0.04%) |
Aug 08, 2012 | 22.14 | 22.54 | 22.04 | 22.23 | 565,177 | -0.01(-0.04%) |
Aug 07, 2012 | 21.76 | 22.40 | 21.75 | 22.24 | 583,866 | +0.61(+2.82%) |
Aug 06, 2012 | 21.20 | 21.87 | 21.20 | 21.63 | 681,628 | +0.52(+2.46%) |
Aug 03, 2012 | 21.06 | 21.35 | 20.86 | 21.11 | 685,885 | +0.55(+2.68%) |
Aug 02, 2012 | 21.27 | 21.42 | 20.42 | 20.56 | 1,483,787 | -1.22(-5.60%) |
Aug 01, 2012 | 21.81 | 22.05 | 21.65 | 21.78 | 690,094 | +0.10(+0.46%) |
Jul 31, 2012 | 22.05 | 22.25 | 21.63 | 21.68 | 574,481 | -0.53(-2.39%) |
Jul 30, 2012 | 22.24 | 22.47 | 22.11 | 22.21 | 606,818 | -0.14(-0.63%) |
Jul 27, 2012 | 21.88 | 22.51 | 21.82 | 22.35 | 1,038,431 | +0.77(+3.57%) |
Jul 26, 2012 | 21.46 | 21.75 | 21.34 | 21.58 | 600,589 | +0.58(+2.76%) |
Jul 25, 2012 | 21.30 | 21.42 | 20.93 | 21.00 | 667,779 | -0.14(-0.66%) |
Jul 24, 2012 | 21.34 | 21.49 | 20.96 | 21.14 | 882,720 | -0.17(-0.80%) |
Jul 23, 2012 | 21.03 | 21.37 | 21.03 | 21.31 | 556,531 | -0.18(-0.84%) |
Jul 20, 2012 | 21.80 | 21.89 | 21.46 | 21.49 | 598,328 | -0.46(-2.10%) |
Jul 19, 2012 | 21.96 | 22.18 | 21.81 | 21.95 | 618,092 | +0.02(+0.09%) |
Jul 18, 2012 | 22.01 | 22.32 | 21.82 | 21.93 | 678,856 | -0.18(-0.81%) |
Jul 17, 2012 | 22.34 | 22.43 | 21.80 | 22.11 | 761,824 | -0.05(-0.23%) |
Jul 16, 2012 | 22.27 | 22.33 | 21.85 | 22.16 | 670,547 | -0.17(-0.76%) |
Jul 13, 2012 | 21.46 | 22.39 | 21.43 | 22.33 | 907,323 | +0.90(+4.20%) |
Jul 12, 2012 | 21.41 | 21.60 | 21.07 | 21.43 | 852,405 | -0.20(-0.92%) |
Jul 11, 2012 | 20.91 | 21.74 | 20.90 | 21.63 | 1,060,875 | +0.71(+3.39%) |
Jul 10, 2012 | 21.46 | 21.60 | 20.81 | 20.92 | 782,464 | -0.40(-1.88%) |
Jul 09, 2012 | 21.20 | 21.59 | 21.00 | 21.32 | 946,618 | +0.00(+0.00%) |
Jul 06, 2012 | 21.09 | 21.36 | 21.09 | 21.32 | 567,172 | -0.08(-0.37%) |
Jul 05, 2012 | 22.18 | 22.22 | 21.35 | 21.40 | 1,001,331 | -0.88(-3.95%) |
Jul 03, 2012 | 21.51 | 22.29 | 21.44 | 22.28 | 569,854 | +0.75(+3.48%) |
Jul 02, 2012 | 21.33 | 21.58 | 21.00 | 21.53 | 1,066,417 | +0.26(+1.22%) |
Jun 29, 2012 | 21.23 | 21.37 | 21.04 | 21.27 | 978,428 | +0.59(+2.85%) |
Jun 28, 2012 | 20.50 | 20.69 | 20.12 | 20.68 | 644,139 | -0.04(-0.19%) |
Jun 27, 2012 | 20.37 | 20.84 | 20.26 | 20.72 | 596,694 | +0.45(+2.22%) |
Jun 26, 2012 | 20.41 | 20.64 | 20.15 | 20.27 | 923,778 | -0.06(-0.30%) |
Jun 25, 2012 | 20.82 | 20.87 | 20.26 | 20.33 | 1,000,487 | -0.85(-4.01%) |
Jun 22, 2012 | 20.79 | 21.23 | 20.69 | 21.18 | 1,395,539 | +0.43(+2.07%) |
Jun 21, 2012 | 21.58 | 21.69 | 20.74 | 20.75 | 824,594 | -0.78(-3.62%) |
Jun 20, 2012 | 21.73 | 21.83 | 21.30 | 21.53 | 756,410 | -0.16(-0.74%) |
Jun 19, 2012 | 21.28 | 21.84 | 21.21 | 21.69 | 1,022,778 | +0.61(+2.89%) |
Jun 18, 2012 | 21.23 | 21.25 | 21.03 | 21.08 | 773,683 | -0.33(-1.54%) |
Jun 15, 2012 | 20.88 | 21.43 | 20.61 | 21.41 | 1,574,132 | +0.67(+3.23%) |
Jun 14, 2012 | 20.64 | 20.81 | 20.47 | 20.74 | 814,359 | +0.17(+0.83%) |
Jun 13, 2012 | 20.77 | 20.89 | 20.48 | 20.57 | 1,143,320 | -0.27(-1.30%) |
Jun 12, 2012 | 20.40 | 20.85 | 20.25 | 20.84 | 1,140,928 | +0.54(+2.66%) |
Jun 11, 2012 | 21.00 | 21.00 | 20.27 | 20.30 | 854,195 | -0.46(-2.22%) |
Jun 08, 2012 | 20.35 | 20.76 | 20.05 | 20.76 | 926,081 | +0.25(+1.22%) |
Jun 07, 2012 | 20.93 | 21.12 | 20.41 | 20.51 | 983,754 | -0.15(-0.73%) |
Jun 06, 2012 | 20.22 | 20.66 | 20.16 | 20.66 | 1,017,187 | +0.64(+3.20%) |
Jun 05, 2012 | 19.76 | 20.21 | 19.75 | 20.02 | 1,063,529 | +0.18(+0.91%) |
Jun 04, 2012 | 20.05 | 20.14 | 19.58 | 19.84 | 2,793,087 | -0.15(-0.75%) |
Jun 01, 2012 | 19.90 | 20.11 | 19.89 | 19.99 | 2,337,008 | -0.33(-1.62%) |
May 31, 2012 | 20.79 | 20.88 | 20.05 | 20.32 | 3,184,276 | -0.48(-2.31%) |
May 30, 2012 | 21.16 | 21.22 | 20.75 | 20.80 | 949,818 | -0.68(-3.17%) |
May 29, 2012 | 21.23 | 21.53 | 21.03 | 21.48 | 1,505,228 | +0.45(+2.14%) |
May 25, 2012 | 20.97 | 21.26 | 20.93 | 21.03 | 1,123,079 | +0.09(+0.43%) |
May 24, 2012 | 21.35 | 21.38 | 20.75 | 20.94 | 1,539,082 | -0.31(-1.46%) |
May 23, 2012 | 20.93 | 21.43 | 20.54 | 21.25 | 4,386,858 | +0.10(+0.47%) |
May 22, 2012 | 21.23 | 21.58 | 21.00 | 21.15 | 1,391,840 | +0.07(+0.33%) |
May 21, 2012 | 21.00 | 21.13 | 20.90 | 21.08 | 2,636,379 | +0.09(+0.43%) |
May 18, 2012 | 21.59 | 21.59 | 20.84 | 20.99 | 2,588,344 | -0.42(-1.96%) |
May 17, 2012 | 21.52 | 21.56 | 20.84 | 21.41 | 6,216,389 | -0.06(-0.28%) |
May 16, 2012 | 22.13 | 22.24 | 21.45 | 21.47 | 1,919,295 | -0.52(-2.36%) |
May 15, 2012 | 22.34 | 22.39 | 21.79 | 21.99 | 2,338,589 | -0.32(-1.43%) |
May 14, 2012 | 23.02 | 23.12 | 22.25 | 22.31 | 2,107,715 | -0.99(-4.25%) |
May 11, 2012 | 23.16 | 23.71 | 23.01 | 23.30 | 1,095,339 | -0.09(-0.38%) |
May 10, 2012 | 24.00 | 24.12 | 23.30 | 23.39 | 1,447,185 | -0.30(-1.27%) |
May 09, 2012 | 23.50 | 23.79 | 23.20 | 23.69 | 2,039,033 | -0.19(-0.80%) |
May 08, 2012 | 24.32 | 24.46 | 23.75 | 23.88 | 2,367,264 | -0.64(-2.61%) |
May 07, 2012 | 24.61 | 24.88 | 24.34 | 24.52 | 1,372,182 | -0.09(-0.37%) |
May 04, 2012 | 24.70 | 24.86 | 24.53 | 24.61 | 1,029,195 | -0.30(-1.20%) |
May 03, 2012 | 25.26 | 25.40 | 24.79 | 24.91 | 1,102,092 | -0.39(-1.54%) |
May 02, 2012 | 25.25 | 25.41 | 25.03 | 25.30 | 1,141,581 | -0.20(-0.78%) |
May 01, 2012 | 24.79 | 25.81 | 24.72 | 25.50 | 894,589 | +0.64(+2.57%) |
Apr 30, 2012 | 24.96 | 25.02 | 24.71 | 24.86 | 790,875 | -0.23(-0.92%) |
Apr 27, 2012 | 25.15 | 25.26 | 24.70 | 25.09 | 599,593 | +0.05(+0.20%) |
Apr 26, 2012 | 24.63 | 25.20 | 24.56 | 25.04 | 1,103,216 | +0.26(+1.05%) |
Apr 25, 2012 | 24.79 | 24.96 | 24.46 | 24.78 | 653,524 | +0.34(+1.39%) |
Apr 24, 2012 | 24.10 | 24.58 | 24.04 | 24.44 | 878,426 | +0.41(+1.71%) |
Apr 23, 2012 | 23.97 | 24.14 | 23.75 | 24.03 | 856,524 | -0.38(-1.56%) |
Apr 20, 2012 | 24.46 | 24.59 | 24.36 | 24.41 | 944,065 | +0.09(+0.37%) |
Apr 19, 2012 | 24.20 | 24.55 | 24.10 | 24.32 | 955,111 | +0.17(+0.70%) |
Apr 18, 2012 | 24.15 | 24.27 | 24.00 | 24.15 | 852,082 | -0.14(-0.58%) |
Apr 17, 2012 | 24.22 | 24.50 | 24.21 | 24.29 | 681,784 | +0.35(+1.46%) |
Apr 16, 2012 | 24.35 | 24.49 | 23.88 | 23.94 | 726,824 | -0.21(-0.87%) |
Apr 13, 2012 | 24.78 | 24.80 | 24.01 | 24.15 | 1,053,851 | -0.70(-2.82%) |
Apr 12, 2012 | 23.90 | 24.89 | 23.90 | 24.85 | 981,220 | +0.99(+4.15%) |
Apr 11, 2012 | 24.23 | 24.33 | 23.79 | 23.86 | 757,803 | +0.01(+0.04%) |
Apr 10, 2012 | 24.26 | 24.35 | 23.78 | 23.85 | 1,224,612 | -0.48(-1.97%) |
Apr 09, 2012 | 24.32 | 24.55 | 24.19 | 24.33 | 1,018,243 | -0.54(-2.17%) |
Apr 05, 2012 | 24.65 | 25.25 | 24.65 | 24.87 | 843,598 | +0.08(+0.32%) |
Apr 04, 2012 | 25.31 | 25.40 | 24.79 | 24.79 | 1,381,163 | -0.84(-3.28%) |
Apr 03, 2012 | 25.99 | 26.08 | 25.47 | 25.63 | 1,023,296 | -0.36(-1.39%) |
Apr 02, 2012 | 25.99 | 26.32 | 25.94 | 25.99 | 1,238,029 | -0.11(-0.42%) |
Mar 30, 2012 | 26.51 | 26.71 | 25.99 | 26.10 | 912,929 | -0.24(-0.91%) |
Mar 29, 2012 | 26.59 | 26.62 | 25.89 | 26.34 | 819,013 | -0.46(-1.72%) |
Mar 28, 2012 | 26.99 | 27.17 | 26.41 | 26.80 | 778,160 | -0.19(-0.70%) |
Mar 27, 2012 | 27.43 | 27.50 | 26.98 | 26.99 | 755,138 | -0.42(-1.53%) |
Mar 26, 2012 | 27.31 | 27.53 | 27.18 | 27.41 | 928,125 | +0.53(+1.97%) |
Mar 23, 2012 | 26.45 | 27.25 | 26.41 | 26.88 | 864,260 | +0.19(+0.71%) |
Mar 22, 2012 | 27.44 | 27.48 | 26.68 | 26.69 | 1,132,895 | -1.10(-3.96%) |
Mar 21, 2012 | 28.42 | 28.42 | 27.79 | 27.79 | 701,811 | -0.52(-1.84%) |
Mar 20, 2012 | 28.34 | 28.59 | 28.01 | 28.31 | 799,400 | -0.20(-0.70%) |
Mar 19, 2012 | 27.90 | 28.65 | 27.88 | 28.51 | 788,343 | +0.55(+1.97%) |
Mar 16, 2012 | 27.28 | 28.03 | 27.28 | 27.96 | 1,354,893 | +0.72(+2.64%) |
Mar 15, 2012 | 27.15 | 27.41 | 26.98 | 27.24 | 948,767 | +0.13(+0.48%) |
Mar 14, 2012 | 27.50 | 27.63 | 27.09 | 27.11 | 779,673 | -0.39(-1.42%) |
Mar 13, 2012 | 27.03 | 27.51 | 26.95 | 27.50 | 1,136,848 | +0.76(+2.84%) |
Mar 12, 2012 | 27.05 | 27.11 | 26.62 | 26.74 | 494,348 | -0.22(-0.82%) |
Mar 09, 2012 | 26.77 | 27.10 | 26.73 | 26.96 | 684,939 | +0.19(+0.71%) |
Mar 08, 2012 | 26.93 | 27.00 | 26.60 | 26.77 | 847,621 | +0.13(+0.49%) |
Mar 07, 2012 | 26.76 | 26.92 | 26.58 | 26.64 | 868,299 | +0.04(+0.15%) |
Mar 06, 2012 | 27.30 | 27.33 | 26.51 | 26.60 | 885,359 | -1.24(-4.45%) |
Mar 05, 2012 | 28.17 | 28.32 | 27.59 | 27.84 | 740,423 | -0.33(-1.17%) |
Mar 02, 2012 | 28.38 | 28.72 | 28.15 | 28.17 | 961,467 | -0.21(-0.74%) |
Mar 01, 2012 | 28.63 | 28.75 | 28.17 | 28.38 | 1,149,499 | -0.11(-0.39%) |
Feb 29, 2012 | 29.01 | 29.05 | 28.37 | 28.49 | 1,074,174 | -0.46(-1.59%) |
Feb 28, 2012 | 29.14 | 29.39 | 28.74 | 28.95 | 687,989 | -0.10(-0.34%) |
Feb 27, 2012 | 28.51 | 29.21 | 28.39 | 29.05 | 657,919 | +0.25(+0.87%) |
Feb 24, 2012 | 29.46 | 29.57 | 28.77 | 28.80 | 576,301 | -0.56(-1.91%) |
Feb 23, 2012 | 28.49 | 29.44 | 28.40 | 29.36 | 946,684 | +0.87(+3.05%) |
Feb 22, 2012 | 28.90 | 29.24 | 28.48 | 28.49 | 639,860 | -0.49(-1.69%) |
Feb 21, 2012 | 29.42 | 29.58 | 28.90 | 28.98 | 736,832 | -0.38(-1.29%) |
Feb 17, 2012 | 29.30 | 29.70 | 29.11 | 29.36 | 875,788 | +0.28(+0.96%) |
Feb 16, 2012 | 28.44 | 29.29 | 28.43 | 29.08 | 825,135 | +0.63(+2.21%) |
Feb 15, 2012 | 28.74 | 28.98 | 28.36 | 28.45 | 752,417 | -0.18(-0.63%) |
Feb 14, 2012 | 29.50 | 29.51 | 28.50 | 28.63 | 975,037 | -1.09(-3.67%) |
Feb 13, 2012 | 29.56 | 29.79 | 29.37 | 29.72 | 549,036 | +0.54(+1.85%) |
Feb 10, 2012 | 29.04 | 29.30 | 28.88 | 29.18 | 469,728 | -0.24(-0.82%) |
Feb 09, 2012 | 29.52 | 29.70 | 29.05 | 29.42 | 604,318 | -0.04(-0.14%) |
Feb 08, 2012 | 29.39 | 29.74 | 29.21 | 29.46 | 457,742 | +0.10(+0.34%) |
Feb 07, 2012 | 29.36 | 29.48 | 29.07 | 29.36 | 547,074 | -0.18(-0.61%) |
Feb 06, 2012 | 29.45 | 29.56 | 29.23 | 29.54 | 524,448 | -0.06(-0.20%) |
Feb 03, 2012 | 29.01 | 29.64 | 28.89 | 29.60 | 911,209 | +1.07(+3.75%) |
Feb 02, 2012 | 28.59 | 28.83 | 28.29 | 28.53 | 760,446 | +0.10(+0.35%) |
Feb 01, 2012 | 28.17 | 28.68 | 28.05 | 28.43 | 738,091 | +0.67(+2.41%) |
Jan 31, 2012 | 28.37 | 28.40 | 27.56 | 27.76 | 1,216,159 | -0.29(-1.03%) |
Jan 30, 2012 | 27.93 | 28.22 | 27.60 | 28.05 | 601,152 | -0.25(-0.88%) |
Jan 27, 2012 | 28.19 | 28.45 | 28.07 | 28.30 | 885,716 | -0.11(-0.39%) |
Jan 26, 2012 | 28.25 | 28.63 | 28.16 | 28.41 | 1,188,985 | +0.35(+1.25%) |
Jan 25, 2012 | 27.50 | 28.14 | 27.31 | 28.06 | 812,994 | +0.42(+1.52%) |
Jan 24, 2012 | 27.18 | 27.65 | 27.05 | 27.64 | 981,784 | +0.22(+0.80%) |
Jan 23, 2012 | 27.34 | 27.97 | 27.26 | 27.42 | 662,619 | +0.03(+0.11%) |
Jan 20, 2012 | 27.22 | 27.49 | 26.93 | 27.39 | 1,021,785 | +0.16(+0.59%) |
Jan 19, 2012 | 26.97 | 27.32 | 26.83 | 27.23 | 991,708 | +0.43(+1.60%) |
Jan 18, 2012 | 25.10 | 26.94 | 25.10 | 26.80 | 1,573,718 | +1.70(+6.77%) |
Jan 17, 2012 | 25.84 | 25.95 | 25.06 | 25.10 | 888,833 | -0.35(-1.38%) |
Jan 13, 2012 | 25.58 | 25.73 | 25.02 | 25.45 | 1,312,040 | -0.47(-1.81%) |
Jan 12, 2012 | 25.43 | 25.92 | 25.12 | 25.92 | 1,270,903 | +0.55(+2.17%) |
Jan 11, 2012 | 24.96 | 25.41 | 24.87 | 25.37 | 753,221 | +0.14(+0.55%) |
Jan 10, 2012 | 24.52 | 25.30 | 24.52 | 25.23 | 1,264,389 | +1.11(+4.60%) |
Jan 09, 2012 | 24.01 | 24.29 | 23.91 | 24.12 | 701,546 | +0.23(+0.96%) |
Jan 06, 2012 | 24.00 | 24.16 | 23.71 | 23.89 | 884,467 | -0.14(-0.58%) |
Jan 05, 2012 | 23.76 | 24.09 | 23.29 | 24.03 | 966,973 | +0.05(+0.21%) |