Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.16 | 26.24 | 25.89 | 26.01 | 708,322 | +0.41(+1.61%) |
Aug 30, 2012 | 25.89 | 25.92 | 25.54 | 25.60 | 266,529 | -0.42(-1.62%) |
Aug 29, 2012 | 26.06 | 26.12 | 25.92 | 26.02 | 368,671 | -0.04(-0.17%) |
Aug 27, 2012 | 26.14 | 26.23 | 26.05 | 26.07 | 443,772 | +0.15(+0.59%) |
Aug 24, 2012 | 25.72 | 26.11 | 25.66 | 25.91 | 707,646 | -0.04(-0.17%) |
Aug 23, 2012 | 25.99 | 26.11 | 25.84 | 25.96 | 448,935 | -0.32(-1.23%) |
Aug 22, 2012 | 26.05 | 26.33 | 26.00 | 26.28 | 708,997 | -0.02(-0.07%) |
Aug 21, 2012 | 26.24 | 26.45 | 26.16 | 26.30 | 1,626,910 | +0.36(+1.38%) |
Aug 20, 2012 | 25.84 | 25.95 | 25.70 | 25.94 | 336,664 | -0.06(-0.24%) |
Aug 17, 2012 | 25.99 | 26.01 | 25.81 | 26.00 | 1,168,702 | +0.13(+0.49%) |
Aug 16, 2012 | 25.59 | 25.97 | 25.55 | 25.88 | 235,430 | +0.48(+1.91%) |
Aug 15, 2012 | 25.36 | 25.48 | 25.36 | 25.39 | 206,504 | -0.04(-0.14%) |
Aug 14, 2012 | 25.47 | 25.53 | 25.37 | 25.43 | 477,724 | +0.04(+0.18%) |
Aug 13, 2012 | 25.45 | 25.55 | 25.24 | 25.38 | 200,775 | -0.06(-0.25%) |
Aug 10, 2012 | 25.18 | 25.47 | 25.10 | 25.45 | 447,874 | +0.03(+0.11%) |
Aug 09, 2012 | 25.35 | 25.55 | 25.33 | 25.42 | 151,582 | -0.13(-0.49%) |
Aug 08, 2012 | 25.36 | 25.59 | 25.35 | 25.54 | 191,795 | -0.13(-0.49%) |
Aug 07, 2012 | 25.70 | 25.85 | 25.67 | 25.67 | 230,134 | +0.34(+1.35%) |
Aug 06, 2012 | 25.27 | 25.48 | 25.25 | 25.33 | 3,225,967 | +0.31(+1.26%) |
Aug 03, 2012 | 24.53 | 25.10 | 24.52 | 25.02 | 217,137 | +1.39(+5.89%) |
Aug 02, 2012 | 23.80 | 24.05 | 23.40 | 23.62 | 320,286 | -0.75(-3.06%) |
Aug 01, 2012 | 24.56 | 24.59 | 24.35 | 24.37 | 236,005 | -0.03(-0.11%) |
Jul 31, 2012 | 24.46 | 24.58 | 24.38 | 24.40 | 3,956,273 | -0.14(-0.59%) |
Jul 30, 2012 | 24.35 | 24.58 | 24.35 | 24.54 | 218,352 | -0.11(-0.44%) |
Jul 27, 2012 | 24.15 | 24.74 | 24.13 | 24.65 | 235,963 | +0.88(+3.70%) |
Jul 26, 2012 | 23.63 | 23.84 | 23.60 | 23.77 | 160,183 | +1.10(+4.83%) |
Jul 25, 2012 | 22.82 | 22.84 | 22.56 | 22.67 | 103,662 | +0.24(+1.08%) |
Jul 24, 2012 | 22.75 | 22.75 | 22.23 | 22.43 | 294,938 | -0.42(-1.85%) |
Jul 23, 2012 | 22.66 | 22.92 | 22.56 | 22.85 | 250,251 | -0.65(-2.75%) |
Jul 20, 2012 | 23.61 | 23.67 | 23.45 | 23.50 | 236,423 | -0.80(-3.29%) |
Jul 19, 2012 | 24.21 | 24.36 | 24.12 | 24.30 | 228,700 | +0.21(+0.86%) |
Jul 18, 2012 | 23.75 | 24.13 | 23.75 | 24.09 | 241,369 | +0.20(+0.83%) |
Jul 17, 2012 | 23.89 | 23.94 | 23.48 | 23.89 | 133,239 | +0.18(+0.76%) |
Jul 16, 2012 | 23.61 | 23.81 | 23.48 | 23.71 | 285,716 | -0.02(-0.08%) |
Jul 13, 2012 | 23.38 | 23.76 | 23.37 | 23.73 | 594,021 | +0.39(+1.65%) |
Jul 12, 2012 | 23.31 | 23.42 | 23.13 | 23.35 | 927,583 | -0.24(-1.03%) |
Jul 11, 2012 | 23.57 | 23.70 | 23.46 | 23.59 | 151,292 | +0.11(+0.46%) |
Jul 10, 2012 | 23.87 | 23.92 | 23.43 | 23.48 | 361,116 | -0.17(-0.72%) |
Jul 09, 2012 | 23.61 | 23.65 | 23.48 | 23.65 | 256,798 | +0.01(+0.04%) |
Jul 06, 2012 | 23.85 | 23.89 | 23.52 | 23.64 | 3,907,053 | -0.62(-2.55%) |
Jul 05, 2012 | 24.31 | 24.36 | 24.10 | 24.26 | 976,194 | -0.75(-3.01%) |
Jul 03, 2012 | 24.75 | 25.07 | 24.75 | 25.02 | 1,245,891 | +0.23(+0.94%) |
Jul 02, 2012 | 24.68 | 24.81 | 24.57 | 24.78 | 290,318 | +0.14(+0.58%) |
Jun 29, 2012 | 24.32 | 24.64 | 24.29 | 24.64 | 334,976 | +1.41(+6.07%) |
Jun 28, 2012 | 22.97 | 23.24 | 22.84 | 23.23 | 584,104 | +0.00(+0.00%) |
Jun 27, 2012 | 22.98 | 23.27 | 22.97 | 23.23 | 443,068 | +0.28(+1.21%) |
Jun 26, 2012 | 22.93 | 23.02 | 22.68 | 22.95 | 464,339 | +0.00(+0.00%) |
Jun 25, 2012 | 23.05 | 23.06 | 22.82 | 22.95 | 286,267 | -0.75(-3.18%) |
Jun 22, 2012 | 23.81 | 23.84 | 23.52 | 23.70 | 119,790 | +0.24(+1.03%) |
Jun 21, 2012 | 24.22 | 24.25 | 23.44 | 23.46 | 280,690 | -0.65(-2.68%) |
Jun 20, 2012 | 23.99 | 24.31 | 23.83 | 24.11 | 2,150,481 | +0.22(+0.91%) |
Jun 19, 2012 | 23.61 | 24.07 | 23.61 | 23.89 | 255,700 | +0.59(+2.54%) |
Jun 18, 2012 | 23.29 | 23.45 | 23.20 | 23.30 | 559,464 | -0.31(-1.33%) |
Jun 15, 2012 | 23.38 | 23.64 | 23.30 | 23.61 | 453,712 | +0.44(+1.88%) |
Jun 14, 2012 | 22.91 | 23.25 | 22.87 | 23.18 | 157,553 | +0.29(+1.26%) |
Jun 13, 2012 | 22.86 | 23.11 | 22.76 | 22.89 | 409,171 | -0.16(-0.68%) |
Jun 12, 2012 | 22.92 | 23.06 | 22.57 | 23.04 | 191,659 | +0.31(+1.34%) |
Jun 11, 2012 | 23.40 | 23.40 | 22.74 | 22.74 | 618,337 | -0.32(-1.40%) |
Jun 08, 2012 | 22.77 | 23.12 | 22.70 | 23.06 | 108,100 | +0.01(+0.04%) |
Jun 07, 2012 | 23.45 | 23.45 | 23.00 | 23.05 | 259,051 | -0.05(-0.23%) |
Jun 06, 2012 | 22.51 | 23.11 | 22.50 | 23.11 | 803,158 | +0.78(+3.48%) |
Jun 05, 2012 | 22.16 | 22.36 | 22.15 | 22.33 | 235,331 | +0.06(+0.27%) |
Jun 04, 2012 | 22.29 | 22.36 | 22.10 | 22.27 | 163,697 | +0.29(+1.31%) |
Jun 01, 2012 | 22.12 | 22.27 | 21.82 | 21.98 | 231,319 | -0.64(-2.81%) |
May 31, 2012 | 22.63 | 22.70 | 22.27 | 22.62 | 344,472 | +0.08(+0.35%) |
May 30, 2012 | 22.77 | 22.82 | 22.50 | 22.54 | 219,904 | -0.71(-3.04%) |
May 29, 2012 | 23.31 | 23.44 | 23.02 | 23.25 | 202,059 | +0.17(+0.76%) |
May 25, 2012 | 22.98 | 23.20 | 22.98 | 23.07 | 273,415 | +0.02(+0.08%) |
May 24, 2012 | 23.28 | 23.36 | 22.92 | 23.05 | 195,323 | -0.31(-1.31%) |
May 23, 2012 | 23.37 | 23.38 | 22.91 | 23.36 | 277,670 | -0.25(-1.07%) |
May 22, 2012 | 23.84 | 24.03 | 23.52 | 23.61 | 428,973 | -0.13(-0.55%) |
May 21, 2012 | 23.35 | 23.76 | 23.31 | 23.74 | 191,078 | +0.57(+2.45%) |
May 18, 2012 | 23.36 | 23.42 | 23.10 | 23.18 | 154,270 | +0.03(+0.11%) |
May 17, 2012 | 23.39 | 23.44 | 23.13 | 23.15 | 339,692 | -0.30(-1.26%) |
May 16, 2012 | 23.75 | 23.94 | 23.44 | 23.45 | 1,378,277 | -0.15(-0.63%) |
May 15, 2012 | 23.80 | 23.95 | 23.56 | 23.59 | 875,513 | -0.47(-1.96%) |
May 14, 2012 | 24.07 | 24.24 | 23.99 | 24.06 | 468,140 | -0.62(-2.51%) |
May 11, 2012 | 24.47 | 24.95 | 24.46 | 24.68 | 317,192 | -0.06(-0.25%) |
May 10, 2012 | 24.93 | 24.96 | 24.72 | 24.75 | 365,914 | +0.18(+0.75%) |
May 09, 2012 | 24.33 | 24.69 | 24.00 | 24.56 | 603,502 | -0.45(-1.81%) |
May 08, 2012 | 25.04 | 25.04 | 24.62 | 25.02 | 196,423 | -0.34(-1.34%) |
May 07, 2012 | 25.11 | 25.41 | 25.11 | 25.36 | 1,147,695 | +0.29(+1.15%) |
May 04, 2012 | 25.35 | 25.44 | 25.03 | 25.07 | 688,923 | -0.42(-1.64%) |
May 03, 2012 | 25.68 | 25.82 | 25.44 | 25.49 | 352,133 | -0.30(-1.15%) |
May 02, 2012 | 25.62 | 25.79 | 25.50 | 25.78 | 174,023 | -0.38(-1.47%) |
May 01, 2012 | 26.04 | 26.32 | 26.02 | 26.17 | 190,022 | +0.20(+0.77%) |
Apr 30, 2012 | 26.04 | 26.10 | 25.87 | 25.97 | 283,595 | -0.27(-1.03%) |
Apr 27, 2012 | 26.25 | 26.32 | 26.13 | 26.24 | 127,681 | +0.19(+0.74%) |
Apr 26, 2012 | 25.65 | 26.11 | 25.65 | 26.04 | 120,458 | +0.17(+0.67%) |
Apr 25, 2012 | 25.88 | 26.03 | 25.71 | 25.87 | 335,085 | +0.63(+2.49%) |
Apr 24, 2012 | 25.06 | 25.43 | 25.04 | 25.24 | 279,412 | +0.29(+1.15%) |
Apr 23, 2012 | 24.89 | 24.99 | 24.70 | 24.95 | 559,643 | -0.64(-2.49%) |
Apr 20, 2012 | 25.54 | 25.74 | 25.50 | 25.59 | 150,250 | +0.32(+1.28%) |
Apr 19, 2012 | 25.51 | 25.66 | 25.09 | 25.27 | 319,180 | -0.37(-1.43%) |
Apr 18, 2012 | 25.63 | 25.91 | 25.56 | 25.63 | 256,702 | -0.44(-1.71%) |
Apr 17, 2012 | 25.85 | 26.17 | 25.75 | 26.08 | 767,921 | +0.53(+2.08%) |
Apr 16, 2012 | 25.58 | 25.63 | 25.17 | 25.55 | 477,755 | +0.30(+1.17%) |
Apr 13, 2012 | 25.62 | 25.71 | 25.22 | 25.25 | 160,848 | -0.83(-3.18%) |
Apr 12, 2012 | 25.73 | 26.15 | 25.70 | 26.08 | 258,129 | +0.45(+1.77%) |
Apr 11, 2012 | 25.90 | 25.94 | 25.60 | 25.63 | 270,887 | +0.43(+1.70%) |
Apr 10, 2012 | 25.77 | 25.85 | 25.16 | 25.20 | 340,531 | -0.67(-2.60%) |
Apr 09, 2012 | 25.72 | 25.98 | 25.63 | 25.87 | 160,151 | -0.16(-0.60%) |
Apr 05, 2012 | 25.91 | 26.18 | 25.86 | 26.03 | 488,635 | -0.28(-1.06%) |
Apr 04, 2012 | 26.50 | 26.51 | 26.20 | 26.31 | 362,923 | -0.79(-2.93%) |
Apr 03, 2012 | 27.60 | 27.63 | 26.93 | 27.10 | 635,182 | -0.72(-2.60%) |
Apr 02, 2012 | 27.30 | 27.92 | 27.22 | 27.82 | 487,245 | +0.31(+1.14%) |
Mar 30, 2012 | 27.53 | 27.59 | 27.25 | 27.51 | 171,940 | +0.29(+1.06%) |
Mar 29, 2012 | 27.08 | 27.26 | 26.92 | 27.22 | 276,751 | -0.31(-1.11%) |
Mar 28, 2012 | 27.83 | 27.85 | 27.38 | 27.53 | 134,571 | -0.29(-1.03%) |
Mar 27, 2012 | 28.08 | 28.08 | 27.81 | 27.81 | 126,183 | -0.41(-1.45%) |
Mar 26, 2012 | 27.98 | 28.24 | 27.95 | 28.22 | 323,323 | +0.50(+1.79%) |
Mar 23, 2012 | 27.49 | 27.75 | 27.30 | 27.73 | 238,520 | +0.22(+0.79%) |
Mar 22, 2012 | 27.42 | 27.61 | 27.35 | 27.51 | 405,117 | -0.40(-1.44%) |
Mar 21, 2012 | 28.01 | 28.05 | 27.73 | 27.91 | 117,193 | -0.21(-0.74%) |
Mar 20, 2012 | 28.00 | 28.18 | 27.88 | 28.12 | 443,655 | -0.31(-1.07%) |
Mar 19, 2012 | 28.14 | 28.53 | 28.10 | 28.42 | 132,140 | +0.19(+0.68%) |
Mar 16, 2012 | 28.15 | 28.33 | 28.12 | 28.23 | 465,625 | +0.20(+0.72%) |
Mar 15, 2012 | 27.72 | 28.05 | 27.64 | 28.03 | 208,900 | +0.40(+1.45%) |
Mar 14, 2012 | 27.78 | 27.84 | 27.57 | 27.63 | 183,419 | -0.15(-0.53%) |
Mar 13, 2012 | 27.40 | 27.79 | 27.36 | 27.78 | 173,179 | +0.43(+1.56%) |
Mar 12, 2012 | 27.26 | 27.39 | 27.09 | 27.35 | 198,004 | +0.09(+0.32%) |
Mar 09, 2012 | 27.23 | 27.40 | 27.14 | 27.26 | 224,677 | -0.30(-1.08%) |
Mar 08, 2012 | 27.18 | 27.67 | 27.06 | 27.56 | 314,645 | +0.85(+3.20%) |
Mar 07, 2012 | 26.49 | 26.71 | 26.38 | 26.71 | 842,071 | +0.43(+1.63%) |
Mar 06, 2012 | 26.65 | 26.68 | 26.20 | 26.28 | 2,383,628 | -1.28(-4.65%) |
Mar 05, 2012 | 27.54 | 27.59 | 27.33 | 27.56 | 1,019,746 | -0.07(-0.25%) |
Mar 02, 2012 | 27.70 | 27.72 | 27.51 | 27.63 | 177,903 | -0.31(-1.12%) |
Mar 01, 2012 | 27.73 | 27.95 | 27.69 | 27.95 | 243,608 | +0.47(+1.71%) |
Feb 29, 2012 | 27.95 | 28.06 | 27.47 | 27.47 | 380,816 | -0.38(-1.38%) |
Feb 28, 2012 | 27.60 | 27.87 | 27.53 | 27.86 | 174,975 | +0.26(+0.95%) |
Feb 27, 2012 | 27.31 | 27.70 | 27.25 | 27.60 | 296,731 | -0.23(-0.81%) |
Feb 24, 2012 | 27.70 | 27.95 | 27.70 | 27.82 | 163,195 | +0.26(+0.95%) |
Feb 23, 2012 | 27.32 | 27.59 | 27.13 | 27.56 | 165,477 | +0.22(+0.80%) |
Feb 22, 2012 | 27.44 | 27.49 | 27.32 | 27.34 | 135,922 | -0.19(-0.70%) |
Feb 21, 2012 | 27.57 | 27.74 | 27.46 | 27.54 | 250,815 | +0.19(+0.70%) |
Feb 17, 2012 | 27.40 | 27.43 | 27.16 | 27.34 | 125,756 | +0.31(+1.13%) |
Feb 16, 2012 | 26.52 | 27.16 | 26.46 | 27.04 | 759,360 | +0.40(+1.51%) |
Feb 15, 2012 | 26.96 | 26.97 | 26.58 | 26.64 | 258,726 | -0.16(-0.59%) |
Feb 14, 2012 | 26.89 | 26.95 | 26.54 | 26.79 | 143,432 | -0.26(-0.97%) |
Feb 13, 2012 | 27.16 | 27.18 | 26.96 | 27.06 | 259,867 | +0.20(+0.75%) |
Feb 10, 2012 | 26.87 | 26.96 | 26.73 | 26.86 | 444,751 | -0.68(-2.47%) |
Feb 09, 2012 | 27.59 | 27.62 | 27.31 | 27.54 | 395,717 | +0.09(+0.32%) |
Feb 08, 2012 | 27.33 | 27.48 | 27.19 | 27.45 | 353,986 | +0.20(+0.74%) |
Feb 07, 2012 | 26.92 | 27.30 | 26.81 | 27.25 | 651,447 | +0.30(+1.10%) |
Feb 06, 2012 | 26.79 | 26.99 | 26.72 | 26.95 | 1,791,098 | -0.22(-0.80%) |
Feb 03, 2012 | 26.79 | 27.18 | 26.79 | 27.17 | 131,476 | +0.45(+1.70%) |
Feb 02, 2012 | 26.65 | 26.84 | 26.61 | 26.72 | 166,179 | +0.11(+0.43%) |
Feb 01, 2012 | 26.52 | 26.79 | 26.51 | 26.60 | 222,002 | +0.56(+2.14%) |
Jan 31, 2012 | 26.28 | 26.29 | 25.83 | 26.04 | 232,922 | +0.13(+0.50%) |
Jan 30, 2012 | 25.76 | 25.93 | 25.68 | 25.91 | 196,524 | -0.44(-1.69%) |
Jan 27, 2012 | 26.18 | 26.40 | 26.16 | 26.36 | 645,196 | +0.04(+0.17%) |
Jan 26, 2012 | 26.52 | 26.61 | 26.25 | 26.31 | 183,577 | +0.10(+0.40%) |
Jan 25, 2012 | 25.70 | 26.26 | 25.53 | 26.21 | 204,637 | +0.35(+1.35%) |
Jan 24, 2012 | 25.58 | 25.89 | 25.50 | 25.86 | 419,546 | -0.14(-0.54%) |
Jan 23, 2012 | 25.94 | 26.09 | 25.81 | 26.00 | 160,747 | +0.24(+0.95%) |
Jan 20, 2012 | 25.63 | 25.79 | 25.59 | 25.76 | 167,399 | -0.02(-0.07%) |
Jan 19, 2012 | 25.61 | 25.77 | 25.40 | 25.77 | 151,023 | +0.51(+2.00%) |
Jan 18, 2012 | 24.97 | 25.29 | 24.94 | 25.27 | 193,287 | +0.51(+2.04%) |
Jan 17, 2012 | 24.70 | 24.94 | 24.66 | 24.76 | 266,424 | +0.58(+2.42%) |
Jan 13, 2012 | 24.22 | 24.24 | 23.88 | 24.18 | 209,392 | -0.52(-2.12%) |
Jan 12, 2012 | 24.70 | 24.77 | 24.50 | 24.70 | 713,487 | +0.32(+1.32%) |
Jan 11, 2012 | 24.23 | 24.41 | 24.10 | 24.38 | 282,081 | -0.08(-0.32%) |
Jan 10, 2012 | 24.46 | 24.50 | 24.37 | 24.46 | 251,572 | +0.47(+1.96%) |
Jan 09, 2012 | 23.98 | 24.02 | 23.72 | 23.99 | 572,928 | +0.18(+0.77%) |
Jan 06, 2012 | 24.09 | 24.15 | 23.72 | 23.80 | 2,203,902 | -0.40(-1.66%) |
Jan 05, 2012 | 24.20 | 24.28 | 24.00 | 24.20 | 252,327 | -0.53(-2.15%) |
Jan 04, 2012 | 24.78 | 24.84 | 24.54 | 24.74 | 144,575 | +0.41(+1.68%) |
Dec 30, 2011 | 24.17 | 24.42 | 24.17 | 24.33 | 429,661 | +0.08(+0.32%) |
Dec 29, 2011 | 23.73 | 24.27 | 23.73 | 24.25 | 280,123 | +0.52(+2.20%) |
Dec 28, 2011 | 24.14 | 24.17 | 23.63 | 23.72 | 158,921 | -0.51(-2.12%) |
Dec 27, 2011 | 24.20 | 24.34 | 24.20 | 24.24 | 123,664 | -0.06(-0.25%) |
Dec 23, 2011 | 24.16 | 24.32 | 24.09 | 24.30 | 275,552 | +0.44(+1.83%) |
Dec 21, 2011 | 23.93 | 23.94 | 23.66 | 23.86 | 170,619 | -0.20(-0.83%) |
Dec 20, 2011 | 23.78 | 24.11 | 23.78 | 24.06 | 469,890 | +1.05(+4.58%) |
Dec 19, 2011 | 23.51 | 23.51 | 22.98 | 23.01 | 654,980 | -0.11(-0.48%) |
Dec 16, 2011 | 23.37 | 23.41 | 23.00 | 23.12 | 1,232,656 | -0.16(-0.70%) |
Dec 15, 2011 | 23.56 | 23.58 | 23.20 | 23.29 | 1,255,467 | +0.13(+0.56%) |
Dec 14, 2011 | 23.33 | 23.43 | 23.08 | 23.16 | 250,889 | -0.34(-1.43%) |
Dec 13, 2011 | 24.17 | 24.34 | 23.43 | 23.49 | 449,119 | -0.64(-2.64%) |
Dec 12, 2011 | 24.43 | 24.46 | 23.98 | 24.13 | 454,554 | -1.05(-4.18%) |
Dec 09, 2011 | 24.80 | 25.25 | 24.80 | 25.18 | 217,843 | +0.76(+3.10%) |
Dec 08, 2011 | 24.87 | 24.93 | 24.36 | 24.43 | 309,376 | -1.12(-4.39%) |
Dec 07, 2011 | 25.05 | 25.61 | 24.90 | 25.55 | 108,238 | +0.08(+0.30%) |
Dec 06, 2011 | 25.38 | 25.66 | 25.30 | 25.47 | 362,453 | -0.01(-0.03%) |
Dec 05, 2011 | 25.82 | 25.87 | 25.35 | 25.48 | 210,313 | +0.32(+1.27%) |
Dec 02, 2011 | 25.60 | 25.60 | 25.12 | 25.16 | 149,723 | -0.02(-0.07%) |
Dec 01, 2011 | 25.26 | 25.49 | 25.05 | 25.18 | 443,008 | -0.22(-0.88%) |
Nov 30, 2011 | 25.12 | 25.44 | 25.08 | 25.40 | 681,408 | +1.42(+5.93%) |
Nov 29, 2011 | 23.93 | 24.13 | 23.80 | 23.98 | 312,450 | +0.14(+0.58%) |
Nov 28, 2011 | 23.86 | 23.96 | 23.67 | 23.84 | 370,562 | +1.35(+6.02%) |
Nov 25, 2011 | 22.52 | 22.86 | 22.49 | 22.49 | 551,923 | -0.16(-0.69%) |
Nov 23, 2011 | 23.15 | 23.20 | 22.63 | 22.64 | 466,857 | -0.81(-3.45%) |
Nov 22, 2011 | 23.55 | 23.68 | 23.27 | 23.45 | 725,458 | -0.21(-0.87%) |
Nov 21, 2011 | 23.80 | 23.82 | 23.53 | 23.66 | 344,935 | -0.74(-3.04%) |
Nov 18, 2011 | 24.59 | 24.61 | 24.30 | 24.40 | 248,253 | +0.23(+0.96%) |
Nov 17, 2011 | 24.71 | 24.79 | 24.08 | 24.17 | 293,499 | -0.34(-1.37%) |
Nov 16, 2011 | 24.74 | 25.00 | 24.49 | 24.50 | 163,680 | -0.49(-1.97%) |
Nov 15, 2011 | 24.97 | 25.18 | 24.74 | 24.99 | 527,913 | -0.23(-0.92%) |
Nov 14, 2011 | 25.42 | 25.52 | 25.06 | 25.23 | 93,974 | -0.73(-2.82%) |
Nov 11, 2011 | 25.68 | 26.05 | 25.65 | 25.96 | 198,261 | +0.93(+3.72%) |
Nov 10, 2011 | 25.22 | 25.23 | 24.70 | 25.03 | 385,246 | +0.50(+2.04%) |
Nov 09, 2011 | 24.95 | 25.04 | 24.42 | 24.53 | 387,449 | -1.86(-7.05%) |
Nov 08, 2011 | 26.18 | 26.49 | 25.85 | 26.39 | 288,635 | +0.52(+2.00%) |
Nov 07, 2011 | 25.82 | 25.99 | 25.49 | 25.87 | 530,414 | +0.07(+0.27%) |
Nov 04, 2011 | 25.94 | 26.05 | 25.56 | 25.80 | 685,741 | -0.74(-2.79%) |
Nov 03, 2011 | 26.24 | 26.64 | 25.71 | 26.55 | 219,107 | +1.07(+4.19%) |
Nov 02, 2011 | 25.55 | 25.75 | 25.29 | 25.48 | 258,080 | +0.35(+1.41%) |
Nov 01, 2011 | 25.01 | 25.47 | 24.90 | 25.12 | 736,468 | -1.40(-5.26%) |
Oct 31, 2011 | 27.42 | 27.48 | 26.52 | 26.52 | 332,106 | -1.72(-6.10%) |
Oct 28, 2011 | 28.11 | 28.29 | 27.99 | 28.24 | 277,069 | -0.41(-1.41%) |
Oct 27, 2011 | 28.17 | 28.85 | 27.94 | 28.65 | 773,402 | +1.99(+7.47%) |
Oct 26, 2011 | 26.87 | 26.96 | 25.99 | 26.66 | 282,551 | +0.38(+1.44%) |
Oct 25, 2011 | 26.55 | 26.64 | 26.14 | 26.28 | 385,132 | -0.51(-1.90%) |
Oct 24, 2011 | 26.21 | 26.84 | 26.17 | 26.79 | 173,395 | +0.37(+1.40%) |
Oct 21, 2011 | 26.10 | 26.42 | 26.10 | 26.42 | 139,790 | +0.91(+3.58%) |
Oct 20, 2011 | 25.66 | 25.69 | 25.06 | 25.50 | 137,629 | -0.10(-0.40%) |
Oct 19, 2011 | 26.05 | 26.06 | 25.55 | 25.61 | 427,305 | -0.53(-2.01%) |
Oct 18, 2011 | 25.61 | 26.27 | 25.30 | 26.13 | 304,044 | +0.55(+2.16%) |
Oct 17, 2011 | 26.20 | 26.23 | 25.54 | 25.58 | 122,546 | -1.01(-3.79%) |
Oct 14, 2011 | 26.63 | 26.76 | 26.35 | 26.59 | 244,603 | +0.39(+1.48%) |
Oct 13, 2011 | 26.05 | 26.27 | 25.76 | 26.20 | 211,629 | -0.14(-0.52%) |
Oct 12, 2011 | 26.20 | 26.63 | 26.15 | 26.34 | 686,504 | +0.78(+3.07%) |
Oct 11, 2011 | 25.22 | 25.62 | 25.13 | 25.55 | 294,843 | -0.08(-0.30%) |
Oct 10, 2011 | 25.11 | 25.67 | 25.10 | 25.63 | 1,199,048 | +1.24(+5.09%) |
Oct 07, 2011 | 24.78 | 24.86 | 24.29 | 24.39 | 1,280,639 | -0.23(-0.95%) |
Oct 06, 2011 | 24.44 | 24.65 | 24.36 | 24.62 | 257,957 | +0.87(+3.66%) |
Oct 05, 2011 | 23.31 | 23.80 | 23.12 | 23.75 | 177,243 | +0.60(+2.61%) |
Oct 04, 2011 | 22.41 | 23.18 | 22.06 | 23.15 | 275,039 | +0.60(+2.68%) |
Oct 03, 2011 | 23.14 | 23.49 | 22.55 | 22.55 | 1,546,330 | -1.00(-4.25%) |
Sep 30, 2011 | 23.80 | 24.03 | 23.55 | 23.55 | 138,382 | -1.08(-4.38%) |
Sep 29, 2011 | 24.77 | 24.88 | 24.21 | 24.62 | 306,000 | +0.76(+3.18%) |
Sep 28, 2011 | 24.45 | 24.70 | 23.84 | 23.86 | 611,330 | -0.41(-1.70%) |
Sep 27, 2011 | 24.40 | 24.80 | 24.17 | 24.28 | 235,296 | +0.82(+3.49%) |
Sep 26, 2011 | 23.09 | 23.49 | 22.62 | 23.46 | 370,701 | +0.71(+3.11%) |
Sep 23, 2011 | 22.12 | 22.79 | 22.04 | 22.75 | 404,155 | +0.28(+1.27%) |
Sep 22, 2011 | 22.55 | 22.66 | 22.13 | 22.47 | 571,451 | -0.91(-3.87%) |
Sep 21, 2011 | 24.20 | 24.33 | 23.37 | 23.37 | 387,632 | -0.75(-3.11%) |
Sep 20, 2011 | 24.24 | 24.46 | 23.94 | 24.12 | 558,689 | +0.05(+0.21%) |
Sep 19, 2011 | 23.82 | 24.23 | 23.62 | 24.07 | 211,310 | -0.84(-3.39%) |
Sep 16, 2011 | 25.02 | 25.12 | 24.55 | 24.92 | 701,334 | -0.12(-0.48%) |
Sep 15, 2011 | 24.87 | 25.06 | 24.61 | 25.04 | 218,740 | +0.89(+3.68%) |
Sep 14, 2011 | 23.61 | 24.35 | 23.14 | 24.15 | 519,598 | +0.78(+3.36%) |
Sep 13, 2011 | 23.07 | 23.47 | 22.91 | 23.37 | 724,180 | +0.28(+1.23%) |
Sep 12, 2011 | 22.66 | 23.12 | 22.41 | 23.08 | 429,733 | -0.35(-1.51%) |
Sep 09, 2011 | 23.91 | 24.00 | 23.30 | 23.43 | 1,404,192 | -1.30(-5.26%) |
Sep 08, 2011 | 24.86 | 25.28 | 24.69 | 24.74 | 3,989,300 | -0.63(-2.48%) |
Sep 07, 2011 | 24.85 | 25.36 | 24.74 | 25.36 | 106,307 | +0.88(+3.59%) |
Sep 06, 2011 | 24.18 | 24.52 | 23.96 | 24.49 | 502,208 | -1.25(-4.86%) |
Sep 02, 2011 | 25.92 | 26.11 | 25.68 | 25.74 | 663,738 | -0.91(-3.43%) |