Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.84 | 39.34 | 38.58 | 39.22 | 75,355 | +0.33(+0.85%) |
Dec 28, 2012 | 37.98 | 39.41 | 37.67 | 38.89 | 57,875 | +0.66(+1.73%) |
Dec 27, 2012 | 39.31 | 39.47 | 37.87 | 38.23 | 326,857 | -1.12(-2.85%) |
Dec 26, 2012 | 40.07 | 40.33 | 39.18 | 39.35 | 110,802 | -0.72(-1.80%) |
Dec 24, 2012 | 40.43 | 40.43 | 39.72 | 40.07 | 94,482 | -0.45(-1.11%) |
Dec 21, 2012 | 39.90 | 40.74 | 39.73 | 40.52 | 436,182 | +0.42(+1.05%) |
Dec 20, 2012 | 40.00 | 40.36 | 40.00 | 40.10 | 194,103 | +0.08(+0.20%) |
Dec 19, 2012 | 39.31 | 40.58 | 39.16 | 40.02 | 218,178 | +0.66(+1.68%) |
Dec 18, 2012 | 38.43 | 39.45 | 38.27 | 39.36 | 131,189 | +1.01(+2.63%) |
Dec 17, 2012 | 37.42 | 38.39 | 37.42 | 38.35 | 76,667 | +0.97(+2.59%) |
Dec 14, 2012 | 37.86 | 37.86 | 37.11 | 37.38 | 84,267 | -0.69(-1.81%) |
Dec 13, 2012 | 38.13 | 38.83 | 38.03 | 38.07 | 95,113 | -0.03(-0.08%) |
Dec 12, 2012 | 38.50 | 39.00 | 37.97 | 38.10 | 125,864 | -0.24(-0.63%) |
Dec 11, 2012 | 38.73 | 38.80 | 38.13 | 38.34 | 155,386 | -0.16(-0.42%) |
Dec 10, 2012 | 38.61 | 38.70 | 38.21 | 38.50 | 104,135 | +0.18(+0.47%) |
Dec 07, 2012 | 38.91 | 39.20 | 38.22 | 38.32 | 65,448 | -0.38(-0.98%) |
Dec 06, 2012 | 39.23 | 39.73 | 38.61 | 38.70 | 76,906 | -0.64(-1.63%) |
Dec 05, 2012 | 37.88 | 39.58 | 37.00 | 39.34 | 347,469 | +1.68(+4.46%) |
Dec 04, 2012 | 38.93 | 39.00 | 37.44 | 37.66 | 738,098 | -2.34(-5.85%) |
Nov 30, 2012 | 40.62 | 40.62 | 39.62 | 40.00 | 224,120 | -0.50(-1.23%) |
Nov 29, 2012 | 40.65 | 40.72 | 40.00 | 40.50 | 208,612 | +0.25(+0.62%) |
Nov 28, 2012 | 41.20 | 41.27 | 40.03 | 40.25 | 261,681 | -1.11(-2.68%) |
Nov 27, 2012 | 41.36 | 41.72 | 40.62 | 41.36 | 195,736 | -0.16(-0.39%) |
Nov 26, 2012 | 41.86 | 41.86 | 40.41 | 41.52 | 155,656 | -0.30(-0.72%) |
Nov 23, 2012 | 42.34 | 42.61 | 41.63 | 41.82 | 29,719 | -0.51(-1.20%) |
Nov 21, 2012 | 43.00 | 43.00 | 42.20 | 42.33 | 49,374 | -0.52(-1.21%) |
Nov 20, 2012 | 41.66 | 42.92 | 40.90 | 42.85 | 380,727 | +1.25(+3.00%) |
Nov 19, 2012 | 41.46 | 42.20 | 40.00 | 41.60 | 787,390 | +0.36(+0.87%) |
Nov 16, 2012 | 39.45 | 41.45 | 39.03 | 41.24 | 158,955 | +1.65(+4.17%) |
Nov 15, 2012 | 39.29 | 39.82 | 39.02 | 39.59 | 69,696 | +0.19(+0.48%) |
Nov 14, 2012 | 39.40 | 39.52 | 39.16 | 39.40 | 104,366 | -0.12(-0.30%) |
Nov 13, 2012 | 39.67 | 39.91 | 38.86 | 39.52 | 55,419 | -0.22(-0.55%) |
Nov 12, 2012 | 39.45 | 39.91 | 39.22 | 39.74 | 94,764 | +0.32(+0.81%) |
Nov 09, 2012 | 39.48 | 40.04 | 39.27 | 39.42 | 75,395 | -0.30(-0.76%) |
Nov 08, 2012 | 40.80 | 40.80 | 39.51 | 39.72 | 98,168 | -1.04(-2.55%) |
Nov 07, 2012 | 41.64 | 42.45 | 40.02 | 40.76 | 226,842 | -1.23(-2.93%) |
Nov 06, 2012 | 41.72 | 42.06 | 41.16 | 41.99 | 178,011 | +0.76(+1.84%) |
Nov 05, 2012 | 41.32 | 41.97 | 40.23 | 41.23 | 381,089 | -1.03(-2.44%) |
Nov 02, 2012 | 43.10 | 43.20 | 41.61 | 42.26 | 258,237 | -0.27(-0.63%) |
Nov 01, 2012 | 42.00 | 42.88 | 41.22 | 42.53 | 596,774 | +0.51(+1.21%) |
Oct 31, 2012 | 37.54 | 43.79 | 31.30 | 42.02 | 778,018 | +4.51(+12.02%) |
Oct 26, 2012 | 38.24 | 37.51 | 37.51 | 37.51 | 381,400 | -0.61(-1.60%) |
Oct 25, 2012 | 37.79 | 38.33 | 37.75 | 38.12 | 125,307 | +0.47(+1.25%) |
Oct 24, 2012 | 38.64 | 38.83 | 37.50 | 37.65 | 135,798 | -0.96(-2.49%) |
Oct 23, 2012 | 38.69 | 38.96 | 38.05 | 38.61 | 87,387 | -0.60(-1.53%) |
Oct 19, 2012 | 39.70 | 40.11 | 39.17 | 39.21 | 167,957 | -0.78(-1.95%) |
Oct 18, 2012 | 39.85 | 40.13 | 39.57 | 39.99 | 110,957 | +0.06(+0.15%) |
Oct 17, 2012 | 40.06 | 40.20 | 39.57 | 39.93 | 143,786 | -0.18(-0.45%) |
Oct 16, 2012 | 40.08 | 40.12 | 39.87 | 40.11 | 111,014 | +0.11(+0.27%) |
Oct 15, 2012 | 40.08 | 40.11 | 39.61 | 40.00 | 53,050 | -0.10(-0.25%) |
Oct 12, 2012 | 39.53 | 40.20 | 39.43 | 40.10 | 102,438 | +0.57(+1.44%) |
Oct 11, 2012 | 39.89 | 40.43 | 39.28 | 39.53 | 107,126 | -0.23(-0.58%) |
Oct 10, 2012 | 39.58 | 39.95 | 39.43 | 39.76 | 59,889 | +0.27(+0.68%) |
Oct 09, 2012 | 39.54 | 39.77 | 39.27 | 39.49 | 90,197 | -0.13(-0.33%) |
Oct 08, 2012 | 39.50 | 39.80 | 38.76 | 39.62 | 88,649 | -0.01(-0.03%) |
Oct 05, 2012 | 39.71 | 40.04 | 39.19 | 39.63 | 103,805 | -0.07(-0.18%) |
Oct 04, 2012 | 39.67 | 39.78 | 38.25 | 39.70 | 215,717 | +0.03(+0.08%) |
Oct 03, 2012 | 40.75 | 40.75 | 39.44 | 39.67 | 223,314 | -1.05(-2.58%) |
Oct 02, 2012 | 41.79 | 41.90 | 40.00 | 40.72 | 215,826 | -1.22(-2.91%) |
Oct 01, 2012 | 41.58 | 42.08 | 41.34 | 41.94 | 191,551 | +0.44(+1.06%) |
Sep 28, 2012 | 40.16 | 41.67 | 40.16 | 41.50 | 154,749 | +1.14(+2.82%) |
Sep 27, 2012 | 39.54 | 40.37 | 39.25 | 40.36 | 169,822 | +1.04(+2.64%) |
Sep 26, 2012 | 40.63 | 40.63 | 39.16 | 39.32 | 230,164 | -1.26(-3.10%) |
Sep 25, 2012 | 39.73 | 40.72 | 39.48 | 40.58 | 347,952 | +0.84(+2.11%) |
Sep 24, 2012 | 38.59 | 40.00 | 37.21 | 39.74 | 169,468 | +1.20(+3.11%) |
Sep 21, 2012 | 38.50 | 38.80 | 38.04 | 38.54 | 257,902 | +0.35(+0.92%) |
Sep 20, 2012 | 39.10 | 39.40 | 37.83 | 38.19 | 148,336 | -1.21(-3.07%) |
Sep 19, 2012 | 39.52 | 39.55 | 39.10 | 39.40 | 101,860 | -0.16(-0.40%) |
Sep 18, 2012 | 39.32 | 39.64 | 38.88 | 39.56 | 76,554 | +0.08(+0.20%) |
Sep 17, 2012 | 38.73 | 39.50 | 36.11 | 39.48 | 163,336 | +0.55(+1.41%) |
Sep 14, 2012 | 39.36 | 39.48 | 38.84 | 38.93 | 99,142 | -0.31(-0.79%) |
Sep 13, 2012 | 37.53 | 39.75 | 37.53 | 39.24 | 246,870 | +1.65(+4.39%) |
Sep 12, 2012 | 37.42 | 37.71 | 37.33 | 37.59 | 83,020 | +0.12(+0.32%) |
Sep 11, 2012 | 37.37 | 37.69 | 36.97 | 37.47 | 118,106 | +0.06(+0.16%) |
Sep 10, 2012 | 37.37 | 37.45 | 36.54 | 37.41 | 76,514 | +0.14(+0.38%) |
Sep 07, 2012 | 37.01 | 37.75 | 36.94 | 37.27 | 161,579 | +0.68(+1.86%) |
Sep 06, 2012 | 36.17 | 36.67 | 36.11 | 36.59 | 92,812 | +0.43(+1.19%) |
Sep 05, 2012 | 36.56 | 36.94 | 35.50 | 36.16 | 180,692 | -0.66(-1.79%) |
Sep 04, 2012 | 35.08 | 36.86 | 35.06 | 36.82 | 121,229 | +1.74(+4.96%) |
Aug 31, 2012 | 35.57 | 35.57 | 34.61 | 35.08 | 89,493 | -0.35(-0.99%) |
Aug 30, 2012 | 35.78 | 35.83 | 35.40 | 35.43 | 24,598 | -0.53(-1.47%) |
Aug 29, 2012 | 35.41 | 36.21 | 35.41 | 35.96 | 107,038 | +1.32(+3.81%) |
Aug 27, 2012 | 35.82 | 36.00 | 34.45 | 34.64 | 83,366 | -1.13(-3.16%) |
Aug 24, 2012 | 34.92 | 35.90 | 34.76 | 35.77 | 87,977 | +0.75(+2.14%) |
Aug 23, 2012 | 34.56 | 35.11 | 34.11 | 35.02 | 72,877 | +0.31(+0.89%) |
Aug 22, 2012 | 33.78 | 34.79 | 33.26 | 34.71 | 101,628 | +0.77(+2.27%) |
Aug 21, 2012 | 35.36 | 35.50 | 33.57 | 33.94 | 191,383 | -1.23(-3.50%) |
Aug 20, 2012 | 35.95 | 35.95 | 34.92 | 35.17 | 135,415 | -0.78(-2.17%) |
Aug 17, 2012 | 35.72 | 36.00 | 35.29 | 35.95 | 89,297 | +0.05(+0.14%) |
Aug 16, 2012 | 35.63 | 36.02 | 35.33 | 35.90 | 70,641 | +0.12(+0.34%) |
Aug 15, 2012 | 35.37 | 35.84 | 35.24 | 35.78 | 70,859 | +0.22(+0.62%) |
Aug 14, 2012 | 35.74 | 35.81 | 35.01 | 35.56 | 90,666 | +0.03(+0.08%) |
Aug 13, 2012 | 35.32 | 35.55 | 34.90 | 35.53 | 51,681 | +0.29(+0.82%) |
Aug 10, 2012 | 35.94 | 35.94 | 35.03 | 35.24 | 48,695 | -0.68(-1.89%) |
Aug 09, 2012 | 35.95 | 36.00 | 35.30 | 35.92 | 75,338 | +0.01(+0.03%) |
Aug 08, 2012 | 35.59 | 35.95 | 35.24 | 35.91 | 105,054 | +0.16(+0.45%) |
Aug 07, 2012 | 36.27 | 36.60 | 35.69 | 35.75 | 111,679 | -0.29(-0.80%) |
Aug 06, 2012 | 36.11 | 36.98 | 36.00 | 36.04 | 103,176 | -0.07(-0.19%) |
Aug 03, 2012 | 36.00 | 36.34 | 35.40 | 36.11 | 389,711 | +0.61(+1.72%) |
Aug 02, 2012 | 33.98 | 35.57 | 33.91 | 35.50 | 193,073 | +1.47(+4.32%) |
Aug 01, 2012 | 36.22 | 36.33 | 33.69 | 34.03 | 290,986 | -1.38(-3.90%) |
Jul 31, 2012 | 32.08 | 36.50 | 32.05 | 35.41 | 768,430 | +4.24(+13.60%) |
Jul 30, 2012 | 31.38 | 31.48 | 30.72 | 31.17 | 144,956 | -0.13(-0.42%) |
Jul 27, 2012 | 30.93 | 31.37 | 30.93 | 31.30 | 125,039 | +0.39(+1.26%) |
Jul 26, 2012 | 30.82 | 31.03 | 30.57 | 30.91 | 78,425 | +0.39(+1.28%) |
Jul 25, 2012 | 30.61 | 30.61 | 30.17 | 30.52 | 145,527 | +0.15(+0.49%) |
Jul 24, 2012 | 30.96 | 30.96 | 30.30 | 30.37 | 60,288 | -0.40(-1.30%) |
Jul 23, 2012 | 31.34 | 31.34 | 30.64 | 30.77 | 106,805 | -0.92(-2.90%) |
Jul 20, 2012 | 31.65 | 31.83 | 31.50 | 31.69 | 76,261 | -0.14(-0.44%) |
Jul 19, 2012 | 32.09 | 32.22 | 31.71 | 31.83 | 72,714 | -0.13(-0.41%) |
Jul 18, 2012 | 31.88 | 32.23 | 31.85 | 31.96 | 117,681 | -0.03(-0.09%) |
Jul 17, 2012 | 32.02 | 32.37 | 31.80 | 31.99 | 61,639 | +0.00(+0.00%) |
Jul 16, 2012 | 32.19 | 32.34 | 31.82 | 31.99 | 57,369 | -0.13(-0.40%) |
Jul 13, 2012 | 31.99 | 32.45 | 31.95 | 32.12 | 123,388 | +0.14(+0.44%) |
Jul 12, 2012 | 31.99 | 32.14 | 31.78 | 31.98 | 125,723 | -0.11(-0.34%) |
Jul 11, 2012 | 32.31 | 32.43 | 32.01 | 32.09 | 117,629 | -0.23(-0.71%) |
Jul 10, 2012 | 32.93 | 33.05 | 32.26 | 32.32 | 108,056 | -0.55(-1.67%) |
Jul 09, 2012 | 32.25 | 33.02 | 32.25 | 32.87 | 187,100 | +0.62(+1.92%) |
Jul 06, 2012 | 31.89 | 32.28 | 31.75 | 32.25 | 98,447 | +0.14(+0.44%) |
Jul 05, 2012 | 33.08 | 33.10 | 31.51 | 32.11 | 122,285 | -1.11(-3.34%) |
Jul 03, 2012 | 33.03 | 33.25 | 32.92 | 33.22 | 49,480 | +0.19(+0.58%) |
Jul 02, 2012 | 32.91 | 33.11 | 32.00 | 33.03 | 243,547 | +0.36(+1.10%) |
Jun 29, 2012 | 30.86 | 32.75 | 30.56 | 32.67 | 239,988 | +2.49(+8.25%) |
Jun 28, 2012 | 30.39 | 30.60 | 29.86 | 30.18 | 86,352 | -0.34(-1.11%) |
Jun 27, 2012 | 30.12 | 30.82 | 29.95 | 30.52 | 87,398 | +0.50(+1.67%) |
Jun 26, 2012 | 29.95 | 30.45 | 29.86 | 30.02 | 89,132 | +0.03(+0.10%) |
Jun 25, 2012 | 29.75 | 30.08 | 29.41 | 29.99 | 72,962 | -0.12(-0.40%) |
Jun 22, 2012 | 30.34 | 31.00 | 29.87 | 30.11 | 313,707 | +0.10(+0.33%) |
Jun 21, 2012 | 30.17 | 30.34 | 29.69 | 30.01 | 202,472 | -0.08(-0.27%) |
Jun 20, 2012 | 28.86 | 30.68 | 28.86 | 30.09 | 462,203 | +1.31(+4.55%) |
Jun 19, 2012 | 28.15 | 28.99 | 28.15 | 28.78 | 152,680 | +0.73(+2.60%) |
Jun 18, 2012 | 27.95 | 28.39 | 27.86 | 28.05 | 87,639 | -0.01(-0.04%) |
Jun 15, 2012 | 28.27 | 28.36 | 27.71 | 28.06 | 197,847 | -0.32(-1.13%) |
Jun 14, 2012 | 27.33 | 28.53 | 27.33 | 28.38 | 127,843 | +1.00(+3.65%) |
Jun 13, 2012 | 28.13 | 28.21 | 27.23 | 27.38 | 69,685 | -0.75(-2.67%) |
Jun 12, 2012 | 27.69 | 28.20 | 27.40 | 28.13 | 84,694 | +0.58(+2.11%) |
Jun 11, 2012 | 27.85 | 27.85 | 27.37 | 27.55 | 96,598 | -0.01(-0.04%) |
Jun 08, 2012 | 27.35 | 27.80 | 27.04 | 27.56 | 60,478 | +0.13(+0.47%) |
Jun 07, 2012 | 28.04 | 28.45 | 27.39 | 27.43 | 72,855 | -0.34(-1.22%) |
Jun 06, 2012 | 28.22 | 28.24 | 27.54 | 27.77 | 116,388 | -0.25(-0.89%) |
Jun 05, 2012 | 27.15 | 28.10 | 26.94 | 28.02 | 198,386 | +0.73(+2.67%) |
Jun 04, 2012 | 27.19 | 27.48 | 26.91 | 27.29 | 109,255 | +0.15(+0.55%) |
Jun 01, 2012 | 27.48 | 27.98 | 27.04 | 27.14 | 94,763 | -1.12(-3.96%) |
May 31, 2012 | 27.72 | 28.51 | 27.49 | 28.26 | 261,175 | +0.50(+1.80%) |
May 30, 2012 | 27.96 | 28.14 | 27.59 | 27.76 | 186,815 | -0.13(-0.47%) |
May 29, 2012 | 28.66 | 28.66 | 27.54 | 27.89 | 168,212 | -0.66(-2.31%) |
May 25, 2012 | 28.46 | 28.66 | 28.29 | 28.55 | 79,211 | +0.10(+0.35%) |
May 24, 2012 | 28.54 | 28.78 | 28.06 | 28.45 | 76,350 | -0.09(-0.32%) |
May 23, 2012 | 28.59 | 28.83 | 28.24 | 28.54 | 128,760 | -0.38(-1.31%) |
May 22, 2012 | 28.41 | 29.27 | 28.25 | 28.92 | 317,320 | +0.42(+1.47%) |
May 21, 2012 | 26.96 | 28.61 | 26.74 | 28.50 | 225,662 | +1.54(+5.71%) |
May 18, 2012 | 27.17 | 27.57 | 26.72 | 26.96 | 134,085 | -0.26(-0.96%) |
May 17, 2012 | 28.02 | 28.02 | 27.05 | 27.22 | 127,725 | -0.75(-2.68%) |
May 16, 2012 | 28.23 | 28.54 | 27.91 | 27.97 | 134,684 | -0.13(-0.46%) |
May 15, 2012 | 27.93 | 28.56 | 27.93 | 28.10 | 120,930 | +0.22(+0.79%) |
May 14, 2012 | 27.64 | 28.10 | 27.31 | 27.88 | 141,678 | -0.08(-0.29%) |
May 11, 2012 | 27.42 | 28.28 | 27.25 | 27.96 | 119,438 | +0.40(+1.45%) |
May 10, 2012 | 27.52 | 27.82 | 27.32 | 27.56 | 68,449 | +0.16(+0.58%) |
May 09, 2012 | 27.46 | 27.77 | 27.21 | 27.40 | 100,943 | -0.32(-1.15%) |
May 08, 2012 | 27.20 | 27.79 | 26.89 | 27.72 | 158,317 | +0.32(+1.17%) |
May 07, 2012 | 27.72 | 27.75 | 27.01 | 27.40 | 145,344 | -0.31(-1.12%) |
May 04, 2012 | 27.81 | 28.62 | 27.48 | 27.71 | 209,259 | -0.27(-0.96%) |
May 03, 2012 | 28.32 | 28.47 | 27.62 | 27.98 | 344,271 | -0.42(-1.48%) |
May 02, 2012 | 28.59 | 28.60 | 27.31 | 28.40 | 307,363 | -0.24(-0.84%) |
May 01, 2012 | 27.22 | 29.65 | 27.11 | 28.64 | 807,425 | +2.73(+10.54%) |
Apr 30, 2012 | 25.29 | 26.19 | 25.12 | 25.91 | 227,296 | +0.57(+2.25%) |
Apr 27, 2012 | 25.23 | 25.69 | 24.91 | 25.34 | 117,180 | +0.08(+0.32%) |
Apr 26, 2012 | 25.51 | 25.82 | 25.24 | 25.26 | 78,033 | -0.34(-1.33%) |
Apr 25, 2012 | 25.61 | 26.14 | 25.50 | 25.60 | 111,271 | +0.26(+1.03%) |
Apr 24, 2012 | 24.96 | 25.54 | 24.92 | 25.34 | 143,383 | +0.34(+1.36%) |
Apr 23, 2012 | 25.13 | 25.72 | 24.67 | 25.00 | 208,403 | -0.45(-1.77%) |
Apr 20, 2012 | 26.01 | 26.89 | 25.38 | 25.45 | 256,852 | +0.67(+2.70%) |
Apr 19, 2012 | 25.17 | 25.38 | 24.54 | 24.78 | 70,843 | -0.43(-1.71%) |
Apr 18, 2012 | 25.03 | 25.33 | 24.79 | 25.21 | 83,920 | +0.08(+0.32%) |
Apr 17, 2012 | 25.40 | 25.54 | 25.12 | 25.13 | 98,380 | -0.04(-0.16%) |
Apr 16, 2012 | 25.15 | 25.41 | 24.69 | 25.17 | 91,493 | +0.05(+0.20%) |
Apr 13, 2012 | 25.51 | 25.51 | 24.96 | 25.12 | 65,085 | -0.49(-1.91%) |
Apr 12, 2012 | 25.78 | 26.16 | 25.56 | 25.61 | 93,236 | -0.22(-0.85%) |
Apr 11, 2012 | 24.76 | 25.86 | 24.76 | 25.83 | 233,398 | +1.28(+5.21%) |
Apr 10, 2012 | 25.48 | 25.52 | 24.46 | 24.55 | 216,135 | -0.90(-3.54%) |
Apr 09, 2012 | 26.01 | 26.01 | 25.40 | 25.45 | 201,783 | -0.96(-3.63%) |
Apr 05, 2012 | 26.57 | 26.70 | 26.23 | 26.41 | 195,641 | -0.19(-0.71%) |
Apr 04, 2012 | 26.25 | 26.63 | 25.69 | 26.60 | 180,411 | +0.10(+0.38%) |
Apr 03, 2012 | 26.71 | 26.80 | 26.10 | 26.50 | 119,408 | -0.22(-0.82%) |
Apr 02, 2012 | 26.60 | 27.05 | 26.29 | 26.72 | 193,538 | +0.08(+0.30%) |
Mar 30, 2012 | 27.02 | 27.02 | 26.39 | 26.64 | 206,620 | -0.19(-0.71%) |
Mar 29, 2012 | 26.70 | 26.94 | 26.29 | 26.83 | 219,555 | +0.05(+0.19%) |
Mar 28, 2012 | 27.54 | 27.69 | 26.68 | 26.78 | 245,759 | -0.75(-2.72%) |
Mar 27, 2012 | 27.57 | 27.96 | 27.52 | 27.53 | 388,427 | -0.12(-0.43%) |
Mar 26, 2012 | 27.55 | 27.83 | 26.66 | 27.65 | 382,268 | +0.14(+0.51%) |
Mar 23, 2012 | 25.89 | 27.89 | 25.75 | 27.51 | 690,236 | +2.61(+10.48%) |
Mar 22, 2012 | 25.47 | 25.47 | 24.82 | 24.90 | 169,486 | -0.73(-2.85%) |
Mar 21, 2012 | 25.52 | 25.90 | 25.20 | 25.63 | 172,694 | +0.09(+0.35%) |
Mar 20, 2012 | 25.30 | 25.73 | 24.86 | 25.54 | 137,316 | -0.05(-0.20%) |
Mar 19, 2012 | 25.30 | 25.63 | 25.20 | 25.59 | 159,586 | +0.16(+0.63%) |
Mar 16, 2012 | 25.37 | 25.75 | 25.22 | 25.43 | 189,725 | +0.11(+0.43%) |
Mar 15, 2012 | 25.32 | 25.44 | 24.95 | 25.32 | 101,995 | +0.01(+0.04%) |
Mar 14, 2012 | 25.89 | 25.89 | 25.11 | 25.31 | 158,689 | -0.62(-2.39%) |
Mar 13, 2012 | 25.14 | 25.95 | 24.90 | 25.93 | 229,718 | +0.84(+3.35%) |
Mar 12, 2012 | 24.86 | 25.15 | 24.53 | 25.09 | 263,778 | +0.23(+0.93%) |
Mar 09, 2012 | 25.14 | 25.14 | 24.78 | 24.86 | 310,666 | -0.22(-0.88%) |
Mar 08, 2012 | 24.98 | 25.30 | 24.80 | 25.08 | 417,187 | +0.14(+0.56%) |
Mar 07, 2012 | 24.16 | 25.38 | 23.80 | 24.94 | 1,009,280 | +0.97(+4.05%) |
Mar 06, 2012 | 22.06 | 24.50 | 22.06 | 23.97 | 1,903,113 | +3.18(+15.30%) |
Mar 05, 2012 | 20.65 | 21.08 | 20.54 | 20.79 | 390,439 | +0.03(+0.14%) |
Mar 02, 2012 | 20.00 | 20.77 | 19.79 | 20.76 | 736,005 | +0.78(+3.90%) |
Mar 01, 2012 | 20.04 | 20.32 | 19.89 | 19.98 | 184,118 | +0.04(+0.20%) |
Feb 29, 2012 | 20.30 | 20.30 | 19.94 | 19.94 | 298,465 | -0.32(-1.58%) |
Feb 28, 2012 | 20.09 | 20.28 | 19.95 | 20.26 | 243,155 | +0.14(+0.70%) |
Feb 27, 2012 | 19.59 | 20.25 | 19.59 | 20.12 | 303,233 | +0.35(+1.77%) |
Feb 24, 2012 | 19.33 | 19.84 | 19.27 | 19.77 | 284,757 | +0.51(+2.65%) |
Feb 23, 2012 | 19.20 | 19.31 | 19.07 | 19.26 | 276,307 | +0.11(+0.57%) |
Feb 22, 2012 | 19.35 | 19.38 | 18.89 | 19.15 | 251,929 | -0.26(-1.34%) |
Feb 21, 2012 | 19.11 | 19.47 | 19.03 | 19.41 | 264,097 | +0.48(+2.54%) |
Feb 17, 2012 | 19.11 | 19.40 | 18.57 | 18.93 | 259,172 | -0.15(-0.79%) |
Feb 16, 2012 | 18.81 | 19.14 | 18.41 | 19.08 | 347,893 | +0.22(+1.17%) |
Feb 15, 2012 | 19.65 | 19.67 | 18.65 | 18.86 | 304,035 | -0.66(-3.38%) |
Feb 14, 2012 | 19.23 | 19.58 | 19.20 | 19.52 | 184,838 | +0.20(+1.04%) |
Feb 13, 2012 | 19.12 | 19.59 | 18.98 | 19.32 | 185,929 | +0.27(+1.42%) |
Feb 10, 2012 | 18.38 | 19.10 | 18.14 | 19.05 | 226,665 | +0.44(+2.36%) |
Feb 09, 2012 | 19.33 | 19.35 | 18.35 | 18.61 | 558,474 | -0.59(-3.07%) |
Feb 08, 2012 | 19.52 | 19.53 | 19.11 | 19.20 | 438,489 | -0.23(-1.18%) |
Feb 07, 2012 | 20.10 | 20.19 | 19.35 | 19.43 | 268,638 | -0.62(-3.09%) |
Feb 06, 2012 | 21.27 | 21.56 | 19.94 | 20.05 | 413,467 | -1.78(-8.15%) |
Feb 03, 2012 | 21.33 | 21.88 | 21.09 | 21.83 | 278,735 | +0.87(+4.15%) |
Feb 02, 2012 | 20.95 | 21.15 | 20.70 | 20.96 | 250,992 | +0.05(+0.24%) |
Feb 01, 2012 | 20.99 | 20.99 | 20.32 | 20.91 | 253,784 | +0.01(+0.05%) |
Jan 31, 2012 | 21.39 | 21.41 | 20.88 | 20.90 | 213,411 | -0.29(-1.37%) |
Jan 30, 2012 | 21.35 | 21.49 | 20.85 | 21.19 | 382,583 | -0.36(-1.67%) |
Jan 27, 2012 | 21.42 | 21.65 | 21.39 | 21.55 | 2,740,906 | +0.16(+0.75%) |
Jan 26, 2012 | 22.00 | 22.01 | 21.21 | 21.39 | 739,109 | +0.72(+3.48%) |
Jan 25, 2012 | 20.54 | 20.70 | 20.38 | 20.67 | 138,182 | +0.11(+0.54%) |
Jan 24, 2012 | 20.03 | 20.73 | 20.03 | 20.56 | 189,492 | +0.40(+1.98%) |
Jan 23, 2012 | 20.50 | 20.60 | 20.02 | 20.16 | 83,241 | -0.33(-1.61%) |
Jan 20, 2012 | 20.19 | 20.60 | 20.19 | 20.49 | 76,735 | +0.23(+1.14%) |
Jan 19, 2012 | 20.00 | 20.33 | 20.00 | 20.26 | 124,179 | +0.24(+1.20%) |
Jan 18, 2012 | 19.85 | 20.16 | 19.77 | 20.02 | 138,668 | +0.21(+1.06%) |
Jan 17, 2012 | 20.37 | 20.43 | 19.69 | 19.81 | 190,717 | -0.35(-1.74%) |
Jan 13, 2012 | 21.03 | 21.15 | 19.80 | 20.16 | 602,401 | -1.09(-5.13%) |
Jan 12, 2012 | 21.35 | 21.35 | 21.14 | 21.25 | 123,136 | -0.03(-0.14%) |
Jan 11, 2012 | 21.25 | 21.59 | 21.19 | 21.28 | 139,758 | -0.08(-0.37%) |
Jan 10, 2012 | 21.44 | 21.51 | 21.13 | 21.36 | 126,174 | +0.18(+0.85%) |
Jan 09, 2012 | 21.33 | 21.50 | 21.00 | 21.18 | 218,310 | -0.21(-0.98%) |
Jan 06, 2012 | 21.26 | 21.69 | 21.13 | 21.39 | 193,462 | +0.08(+0.38%) |
Jan 05, 2012 | 21.47 | 21.53 | 20.75 | 21.31 | 387,713 | -0.50(-2.29%) |