Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.99 | 25.99 | 25.56 | 25.60 | 212,984 | -0.38(-1.46%) |
Sep 27, 2012 | 25.82 | 26.11 | 25.39 | 25.98 | 320,345 | +0.18(+0.71%) |
Sep 26, 2012 | 26.08 | 26.08 | 25.56 | 25.80 | 265,848 | -0.16(-0.62%) |
Sep 25, 2012 | 26.45 | 26.88 | 25.92 | 25.96 | 302,526 | -0.34(-1.28%) |
Sep 24, 2012 | 26.38 | 26.62 | 26.13 | 26.30 | 457,388 | -0.24(-0.91%) |
Sep 21, 2012 | 27.19 | 27.19 | 26.41 | 26.54 | 680,978 | -0.49(-1.81%) |
Sep 20, 2012 | 27.14 | 27.15 | 26.77 | 27.03 | 152,025 | -0.12(-0.43%) |
Sep 19, 2012 | 26.92 | 27.68 | 26.82 | 27.14 | 538,154 | +0.32(+1.20%) |
Sep 18, 2012 | 27.11 | 27.13 | 26.43 | 26.82 | 285,154 | -0.21(-0.78%) |
Sep 17, 2012 | 27.15 | 27.35 | 26.25 | 27.04 | 411,046 | -0.22(-0.81%) |
Sep 14, 2012 | 26.95 | 27.31 | 26.76 | 27.25 | 489,682 | +0.34(+1.28%) |
Sep 13, 2012 | 25.67 | 26.95 | 25.67 | 26.91 | 756,701 | +0.91(+3.52%) |
Sep 12, 2012 | 25.97 | 26.15 | 25.68 | 26.00 | 236,246 | +0.16(+0.62%) |
Sep 11, 2012 | 25.73 | 26.27 | 25.59 | 25.84 | 514,574 | +0.18(+0.71%) |
Sep 10, 2012 | 25.23 | 25.67 | 24.94 | 25.65 | 479,704 | +0.47(+1.86%) |
Sep 07, 2012 | 24.87 | 25.18 | 24.71 | 25.18 | 237,659 | +0.41(+1.65%) |
Sep 06, 2012 | 24.53 | 24.87 | 24.36 | 24.77 | 329,402 | +0.42(+1.74%) |
Sep 05, 2012 | 24.42 | 24.56 | 24.12 | 24.35 | 287,052 | +0.08(+0.33%) |
Sep 04, 2012 | 23.86 | 24.42 | 23.47 | 24.27 | 394,673 | +0.45(+1.90%) |
Aug 31, 2012 | 23.81 | 23.97 | 23.54 | 23.82 | 194,448 | +0.12(+0.49%) |
Aug 30, 2012 | 24.00 | 24.20 | 23.65 | 23.70 | 247,552 | -0.42(-1.73%) |
Aug 29, 2012 | 23.60 | 24.29 | 23.35 | 24.12 | 453,544 | +0.51(+2.15%) |
Aug 27, 2012 | 23.70 | 23.92 | 23.53 | 23.61 | 253,561 | -0.04(-0.15%) |
Aug 24, 2012 | 23.59 | 23.94 | 23.51 | 23.65 | 353,395 | +0.01(+0.03%) |
Aug 23, 2012 | 24.17 | 24.28 | 23.62 | 23.64 | 254,043 | -0.56(-2.30%) |
Aug 22, 2012 | 24.35 | 24.48 | 24.09 | 24.20 | 227,177 | -0.20(-0.83%) |
Aug 21, 2012 | 24.27 | 24.54 | 24.23 | 24.40 | 538,189 | +0.23(+0.96%) |
Aug 20, 2012 | 23.70 | 24.21 | 23.57 | 24.17 | 395,690 | +0.38(+1.61%) |
Aug 17, 2012 | 23.94 | 24.13 | 23.78 | 23.78 | 470,580 | -0.22(-0.93%) |
Aug 16, 2012 | 24.13 | 24.35 | 23.84 | 24.01 | 804,965 | -0.18(-0.75%) |
Aug 15, 2012 | 24.42 | 24.46 | 24.16 | 24.19 | 560,333 | -0.40(-1.65%) |
Aug 14, 2012 | 24.93 | 24.93 | 24.45 | 24.59 | 216,878 | -0.12(-0.47%) |
Aug 13, 2012 | 24.74 | 24.99 | 24.36 | 24.71 | 245,768 | -0.09(-0.35%) |
Aug 10, 2012 | 24.64 | 24.93 | 24.48 | 24.80 | 437,226 | +0.05(+0.20%) |
Aug 09, 2012 | 25.02 | 25.28 | 24.57 | 24.75 | 549,472 | -0.33(-1.30%) |
Aug 08, 2012 | 25.31 | 25.42 | 24.88 | 25.07 | 548,380 | -0.12(-0.49%) |
Aug 07, 2012 | 24.60 | 25.52 | 24.52 | 25.19 | 995,793 | +0.80(+3.29%) |
Aug 06, 2012 | 24.34 | 24.72 | 24.24 | 24.39 | 404,831 | +0.04(+0.18%) |
Aug 03, 2012 | 24.39 | 24.90 | 24.09 | 24.35 | 363,330 | +0.45(+1.88%) |
Aug 02, 2012 | 23.78 | 24.33 | 23.69 | 23.90 | 443,806 | -0.08(-0.33%) |
Aug 01, 2012 | 24.01 | 24.54 | 23.87 | 23.98 | 492,714 | +0.09(+0.39%) |
Jul 31, 2012 | 23.84 | 24.84 | 23.81 | 23.88 | 552,377 | +0.00(+0.00%) |
Jul 30, 2012 | 23.29 | 24.00 | 23.25 | 23.88 | 786,022 | +0.56(+2.42%) |
Jul 27, 2012 | 22.61 | 23.53 | 22.06 | 23.32 | 930,401 | +0.73(+3.23%) |
Jul 26, 2012 | 22.89 | 23.26 | 21.69 | 22.59 | 586,428 | +0.21(+0.94%) |
Jul 25, 2012 | 22.66 | 22.67 | 22.28 | 22.38 | 332,355 | -0.09(-0.39%) |
Jul 24, 2012 | 22.92 | 22.93 | 22.31 | 22.47 | 229,341 | -0.39(-1.71%) |
Jul 23, 2012 | 23.48 | 23.48 | 22.74 | 22.86 | 275,407 | -0.94(-3.95%) |
Jul 20, 2012 | 23.89 | 23.96 | 23.50 | 23.80 | 258,993 | -0.14(-0.60%) |
Jul 19, 2012 | 24.41 | 24.42 | 23.91 | 23.94 | 258,619 | -0.36(-1.49%) |
Jul 18, 2012 | 24.17 | 24.47 | 23.89 | 24.30 | 318,284 | +0.12(+0.48%) |
Jul 17, 2012 | 23.86 | 24.37 | 23.70 | 24.19 | 571,924 | +0.48(+2.01%) |
Jul 16, 2012 | 23.56 | 23.78 | 23.41 | 23.71 | 334,053 | +0.20(+0.86%) |
Jul 13, 2012 | 22.92 | 23.65 | 22.86 | 23.51 | 372,828 | +0.62(+2.72%) |
Jul 12, 2012 | 22.52 | 22.94 | 22.42 | 22.89 | 556,975 | +0.17(+0.76%) |
Jul 11, 2012 | 22.17 | 22.89 | 22.12 | 22.71 | 548,940 | +0.52(+2.35%) |
Jul 10, 2012 | 22.58 | 22.63 | 22.02 | 22.19 | 359,518 | -0.19(-0.84%) |
Jul 09, 2012 | 22.61 | 23.03 | 22.31 | 22.38 | 607,419 | -0.33(-1.43%) |
Jul 06, 2012 | 22.81 | 23.13 | 22.55 | 22.71 | 446,903 | -0.37(-1.60%) |
Jul 05, 2012 | 23.30 | 23.35 | 23.02 | 23.08 | 318,186 | -0.31(-1.33%) |
Jul 03, 2012 | 23.55 | 23.67 | 23.34 | 23.39 | 168,521 | -0.11(-0.46%) |
Jul 02, 2012 | 23.13 | 23.64 | 23.02 | 23.49 | 433,484 | +0.40(+1.75%) |
Jun 29, 2012 | 23.50 | 23.67 | 22.95 | 23.09 | 463,528 | +0.03(+0.13%) |
Jun 28, 2012 | 23.10 | 23.35 | 22.44 | 23.06 | 463,730 | +0.17(+0.73%) |
Jun 27, 2012 | 23.16 | 23.22 | 22.66 | 22.89 | 517,463 | -0.21(-0.91%) |
Jun 26, 2012 | 22.98 | 23.49 | 22.97 | 23.10 | 826,696 | +0.25(+1.11%) |
Jun 25, 2012 | 22.84 | 23.08 | 22.61 | 22.85 | 411,580 | -0.27(-1.19%) |
Jun 22, 2012 | 22.89 | 23.15 | 22.41 | 23.13 | 690,089 | +0.46(+2.04%) |
Jun 21, 2012 | 22.69 | 23.18 | 22.21 | 22.66 | 515,217 | -0.02(-0.10%) |
Jun 20, 2012 | 22.98 | 22.98 | 22.59 | 22.68 | 468,534 | -0.30(-1.32%) |
Jun 19, 2012 | 22.48 | 23.34 | 22.21 | 22.99 | 557,950 | +0.63(+2.81%) |
Jun 18, 2012 | 22.24 | 22.44 | 21.85 | 22.36 | 560,432 | +0.20(+0.91%) |
Jun 15, 2012 | 21.76 | 22.22 | 21.43 | 22.16 | 954,065 | +0.56(+2.61%) |
Jun 14, 2012 | 21.48 | 21.74 | 21.24 | 21.59 | 213,739 | +0.10(+0.47%) |
Jun 13, 2012 | 21.73 | 21.73 | 21.27 | 21.49 | 342,697 | -0.16(-0.73%) |
Jun 12, 2012 | 21.59 | 22.16 | 21.37 | 21.65 | 490,436 | +0.15(+0.71%) |
Jun 11, 2012 | 22.41 | 22.44 | 21.48 | 21.50 | 375,455 | -0.73(-3.28%) |
Jun 08, 2012 | 21.34 | 22.41 | 21.27 | 22.23 | 384,866 | +0.89(+4.17%) |
Jun 07, 2012 | 21.89 | 22.27 | 21.29 | 21.34 | 234,153 | -0.23(-1.07%) |
Jun 06, 2012 | 21.02 | 21.88 | 21.02 | 21.57 | 482,481 | +0.72(+3.43%) |
Jun 05, 2012 | 20.38 | 20.99 | 20.01 | 20.86 | 577,734 | +0.47(+2.31%) |
Jun 04, 2012 | 20.56 | 20.61 | 20.22 | 20.39 | 374,588 | -0.14(-0.67%) |
Jun 01, 2012 | 21.04 | 21.27 | 20.47 | 20.52 | 433,390 | -0.87(-4.06%) |
May 31, 2012 | 21.40 | 21.69 | 20.95 | 21.39 | 246,349 | -0.02(-0.10%) |
May 30, 2012 | 21.27 | 22.61 | 21.07 | 21.41 | 366,414 | +0.03(+0.14%) |
May 29, 2012 | 21.98 | 21.98 | 21.10 | 21.38 | 501,787 | -0.30(-1.39%) |
May 25, 2012 | 23.47 | 23.47 | 21.64 | 21.69 | 509,213 | -1.81(-7.69%) |
May 24, 2012 | 21.43 | 23.54 | 21.14 | 23.49 | 313,134 | +2.02(+9.41%) |
May 23, 2012 | 20.96 | 21.49 | 20.62 | 21.47 | 371,772 | +0.37(+1.76%) |
May 22, 2012 | 21.24 | 21.46 | 21.01 | 21.10 | 350,569 | -0.20(-0.94%) |
May 21, 2012 | 20.81 | 21.34 | 20.71 | 21.30 | 339,216 | +0.54(+2.58%) |
May 18, 2012 | 20.94 | 21.01 | 20.45 | 20.76 | 367,015 | -0.23(-1.09%) |
May 17, 2012 | 20.67 | 21.08 | 20.52 | 20.99 | 448,630 | +0.32(+1.55%) |
May 16, 2012 | 20.66 | 21.14 | 20.62 | 20.67 | 386,199 | +0.13(+0.63%) |
May 15, 2012 | 20.04 | 20.68 | 19.95 | 20.54 | 461,484 | +0.41(+2.02%) |
May 14, 2012 | 19.67 | 20.15 | 19.62 | 20.14 | 534,708 | +0.27(+1.37%) |
May 11, 2012 | 19.84 | 20.11 | 19.83 | 19.87 | 364,342 | -0.15(-0.75%) |
May 10, 2012 | 19.92 | 20.33 | 19.76 | 20.02 | 713,823 | +0.26(+1.30%) |
May 09, 2012 | 19.60 | 19.89 | 19.52 | 19.76 | 429,323 | -0.03(-0.14%) |
May 08, 2012 | 19.47 | 19.82 | 19.32 | 19.79 | 511,597 | +0.31(+1.58%) |
May 07, 2012 | 19.34 | 19.53 | 19.19 | 19.48 | 481,769 | +0.06(+0.33%) |
May 04, 2012 | 19.64 | 19.72 | 19.29 | 19.42 | 408,054 | -0.31(-1.59%) |
May 03, 2012 | 19.92 | 20.21 | 19.67 | 19.73 | 519,399 | -0.17(-0.86%) |
May 02, 2012 | 20.26 | 20.32 | 19.66 | 19.90 | 873,381 | -0.54(-2.65%) |
May 01, 2012 | 20.58 | 20.91 | 20.42 | 20.44 | 544,808 | -0.14(-0.66%) |
Apr 30, 2012 | 20.71 | 20.94 | 20.41 | 20.58 | 680,449 | -0.11(-0.55%) |
Apr 27, 2012 | 20.56 | 20.84 | 20.14 | 20.69 | 789,370 | +0.24(+1.19%) |
Apr 26, 2012 | 20.91 | 21.13 | 20.42 | 20.45 | 1,278,886 | -0.53(-2.52%) |
Apr 25, 2012 | 22.03 | 22.53 | 20.95 | 20.98 | 1,376,755 | -0.76(-3.51%) |
Apr 24, 2012 | 21.43 | 21.98 | 21.39 | 21.74 | 611,113 | +0.46(+2.15%) |
Apr 23, 2012 | 21.22 | 21.38 | 20.99 | 21.29 | 1,445,048 | -0.31(-1.45%) |
Apr 20, 2012 | 21.86 | 21.96 | 21.58 | 21.60 | 482,431 | +0.08(+0.36%) |
Apr 19, 2012 | 22.07 | 22.13 | 21.27 | 21.52 | 521,273 | -0.49(-2.21%) |
Apr 18, 2012 | 22.11 | 22.18 | 21.89 | 22.01 | 245,160 | -0.24(-1.09%) |
Apr 17, 2012 | 22.24 | 22.58 | 22.23 | 22.25 | 278,005 | +0.14(+0.65%) |
Apr 16, 2012 | 22.35 | 22.45 | 21.88 | 22.11 | 255,190 | -0.10(-0.45%) |
Apr 13, 2012 | 22.23 | 22.48 | 22.14 | 22.21 | 313,274 | -0.05(-0.22%) |
Apr 12, 2012 | 22.07 | 22.33 | 21.91 | 22.26 | 446,855 | +0.21(+0.94%) |
Apr 11, 2012 | 21.94 | 22.18 | 21.84 | 22.05 | 359,423 | +0.40(+1.85%) |
Apr 10, 2012 | 22.40 | 22.48 | 21.59 | 21.65 | 707,880 | -0.69(-3.10%) |
Apr 09, 2012 | 22.37 | 22.46 | 22.12 | 22.34 | 413,358 | -0.52(-2.28%) |
Apr 05, 2012 | 22.84 | 23.06 | 22.79 | 22.86 | 215,973 | +0.02(+0.09%) |
Apr 04, 2012 | 22.94 | 22.98 | 22.70 | 22.84 | 388,068 | -0.29(-1.23%) |
Apr 03, 2012 | 23.14 | 23.38 | 22.99 | 23.13 | 283,469 | -0.07(-0.31%) |
Apr 02, 2012 | 23.18 | 23.38 | 23.13 | 23.20 | 437,184 | +0.03(+0.12%) |
Mar 30, 2012 | 23.33 | 23.37 | 23.10 | 23.17 | 366,772 | +0.01(+0.03%) |
Mar 29, 2012 | 23.04 | 23.31 | 22.93 | 23.16 | 374,003 | -0.06(-0.25%) |
Mar 28, 2012 | 24.01 | 24.11 | 23.10 | 23.22 | 959,087 | -0.79(-3.30%) |
Mar 27, 2012 | 24.33 | 24.80 | 23.97 | 24.01 | 365,130 | -0.16(-0.65%) |
Mar 26, 2012 | 24.68 | 24.85 | 23.96 | 24.17 | 453,268 | -0.21(-0.85%) |
Mar 23, 2012 | 23.68 | 24.45 | 23.33 | 24.38 | 423,347 | +0.81(+3.42%) |
Mar 22, 2012 | 23.61 | 23.70 | 23.38 | 23.57 | 345,848 | -0.24(-1.02%) |
Mar 21, 2012 | 23.70 | 23.98 | 23.49 | 23.81 | 231,347 | +0.18(+0.75%) |
Mar 20, 2012 | 23.77 | 23.78 | 23.58 | 23.63 | 238,218 | -0.25(-1.05%) |
Mar 19, 2012 | 24.02 | 24.29 | 23.79 | 23.88 | 466,624 | -0.21(-0.89%) |
Mar 16, 2012 | 23.92 | 24.27 | 23.91 | 24.10 | 516,898 | +0.10(+0.42%) |
Mar 15, 2012 | 23.63 | 24.11 | 23.37 | 24.00 | 391,819 | +0.30(+1.27%) |
Mar 14, 2012 | 24.30 | 24.37 | 23.61 | 23.70 | 470,646 | -0.57(-2.35%) |
Mar 13, 2012 | 23.91 | 24.33 | 23.71 | 24.27 | 362,544 | +0.56(+2.35%) |
Mar 12, 2012 | 23.67 | 23.86 | 23.53 | 23.71 | 258,545 | +0.02(+0.09%) |
Mar 09, 2012 | 23.25 | 23.88 | 23.16 | 23.69 | 259,425 | +0.49(+2.12%) |
Mar 08, 2012 | 23.33 | 23.42 | 23.03 | 23.20 | 302,963 | +0.11(+0.49%) |
Mar 07, 2012 | 23.01 | 23.15 | 22.91 | 23.08 | 339,873 | +0.13(+0.56%) |
Mar 06, 2012 | 23.31 | 23.52 | 22.83 | 22.96 | 329,770 | -0.50(-2.13%) |
Mar 05, 2012 | 23.31 | 23.48 | 23.07 | 23.46 | 291,794 | +0.14(+0.61%) |
Mar 02, 2012 | 23.86 | 24.04 | 23.19 | 23.31 | 443,135 | -0.49(-2.04%) |
Mar 01, 2012 | 23.75 | 23.93 | 23.42 | 23.80 | 535,969 | +0.31(+1.34%) |
Feb 29, 2012 | 24.16 | 24.53 | 23.42 | 23.48 | 720,172 | -0.59(-2.46%) |
Feb 28, 2012 | 24.23 | 24.26 | 23.85 | 24.08 | 445,170 | -0.13(-0.53%) |
Feb 27, 2012 | 24.18 | 24.86 | 23.94 | 24.20 | 569,288 | -0.19(-0.76%) |
Feb 24, 2012 | 24.41 | 24.53 | 24.11 | 24.39 | 251,831 | +0.19(+0.77%) |
Feb 23, 2012 | 23.95 | 24.28 | 23.84 | 24.20 | 409,342 | +0.37(+1.54%) |
Feb 22, 2012 | 24.08 | 24.18 | 23.55 | 23.84 | 258,529 | -0.14(-0.59%) |
Feb 21, 2012 | 23.98 | 24.34 | 23.82 | 23.98 | 297,560 | +0.02(+0.09%) |
Feb 17, 2012 | 24.05 | 24.18 | 23.79 | 23.96 | 406,346 | -0.08(-0.35%) |
Feb 16, 2012 | 23.86 | 24.12 | 23.67 | 24.04 | 728,550 | +0.25(+1.04%) |
Feb 15, 2012 | 24.70 | 24.70 | 23.59 | 23.79 | 903,812 | -0.80(-3.24%) |
Feb 14, 2012 | 24.10 | 24.60 | 23.96 | 24.59 | 589,579 | +0.44(+1.84%) |
Feb 13, 2012 | 24.10 | 24.35 | 23.90 | 24.15 | 544,821 | +0.33(+1.39%) |
Feb 10, 2012 | 23.86 | 23.99 | 23.68 | 23.82 | 365,549 | -0.34(-1.40%) |
Feb 09, 2012 | 24.25 | 24.25 | 23.90 | 24.15 | 459,488 | +0.05(+0.20%) |
Feb 08, 2012 | 24.00 | 24.41 | 23.86 | 24.10 | 500,940 | +0.19(+0.80%) |
Feb 07, 2012 | 24.25 | 24.25 | 23.79 | 23.91 | 912,533 | -0.33(-1.37%) |
Feb 06, 2012 | 24.37 | 24.38 | 23.98 | 24.25 | 610,225 | -0.29(-1.18%) |
Feb 03, 2012 | 23.86 | 24.54 | 23.65 | 24.54 | 1,157,815 | +1.19(+5.08%) |
Feb 02, 2012 | 23.26 | 23.35 | 23.07 | 23.35 | 880,304 | +0.21(+0.92%) |
Feb 01, 2012 | 22.36 | 23.14 | 22.26 | 23.14 | 1,303,067 | +0.91(+4.10%) |
Jan 31, 2012 | 21.92 | 22.29 | 21.69 | 22.23 | 1,996,540 | +0.52(+2.37%) |
Jan 30, 2012 | 21.90 | 21.97 | 21.54 | 21.71 | 697,144 | -0.33(-1.51%) |
Jan 27, 2012 | 21.89 | 22.05 | 21.64 | 22.04 | 528,957 | +0.11(+0.52%) |
Jan 26, 2012 | 22.58 | 22.58 | 21.86 | 21.93 | 772,316 | -0.55(-2.45%) |
Jan 25, 2012 | 22.57 | 22.86 | 22.19 | 22.48 | 1,336,253 | -0.44(-1.94%) |
Jan 24, 2012 | 22.68 | 22.97 | 22.16 | 22.93 | 1,055,403 | -0.09(-0.40%) |
Jan 23, 2012 | 22.42 | 23.23 | 22.42 | 23.02 | 1,244,062 | +0.45(+2.00%) |
Jan 20, 2012 | 22.19 | 22.65 | 22.00 | 22.57 | 851,742 | +0.40(+1.82%) |
Jan 19, 2012 | 22.37 | 22.51 | 22.12 | 22.16 | 1,021,349 | -0.09(-0.41%) |
Jan 18, 2012 | 22.16 | 22.32 | 21.97 | 22.26 | 1,189,099 | +0.18(+0.80%) |
Jan 17, 2012 | 22.51 | 22.64 | 22.08 | 22.08 | 453,677 | -0.18(-0.79%) |
Jan 13, 2012 | 22.27 | 22.49 | 22.06 | 22.26 | 585,669 | -0.31(-1.38%) |
Jan 12, 2012 | 23.07 | 23.10 | 22.43 | 22.57 | 641,232 | -0.39(-1.69%) |
Jan 11, 2012 | 22.63 | 23.00 | 22.54 | 22.95 | 705,482 | +0.16(+0.71%) |
Jan 10, 2012 | 22.88 | 22.89 | 22.69 | 22.79 | 715,881 | +0.25(+1.13%) |
Jan 09, 2012 | 22.47 | 22.78 | 22.47 | 22.54 | 1,408,635 | +0.28(+1.24%) |
Jan 06, 2012 | 22.87 | 22.90 | 21.92 | 22.26 | 1,188,347 | -0.52(-2.29%) |
Jan 05, 2012 | 22.66 | 22.83 | 22.17 | 22.78 | 1,033,167 | +0.04(+0.16%) |
Jan 04, 2012 | 23.00 | 23.13 | 22.38 | 22.75 | 1,903,197 | -0.30(-1.29%) |
Dec 30, 2011 | 23.02 | 23.14 | 22.98 | 23.05 | 271,765 | +0.02(+0.09%) |
Dec 29, 2011 | 22.86 | 23.13 | 22.71 | 23.02 | 418,747 | +0.36(+1.59%) |
Dec 28, 2011 | 23.32 | 23.32 | 22.64 | 22.66 | 577,196 | -0.58(-2.49%) |
Dec 27, 2011 | 23.25 | 23.39 | 23.13 | 23.24 | 458,345 | -0.01(-0.03%) |
Dec 23, 2011 | 23.19 | 23.29 | 23.04 | 23.25 | 592,082 | +0.39(+1.70%) |
Dec 21, 2011 | 22.43 | 23.12 | 22.38 | 22.86 | 1,031,352 | +0.44(+1.95%) |
Dec 20, 2011 | 21.93 | 22.59 | 21.84 | 22.42 | 779,813 | +0.98(+4.58%) |
Dec 19, 2011 | 21.96 | 22.23 | 21.37 | 21.44 | 925,939 | -0.30(-1.36%) |
Dec 16, 2011 | 22.02 | 22.16 | 21.46 | 21.74 | 1,319,155 | -0.02(-0.10%) |
Dec 15, 2011 | 21.63 | 21.97 | 21.47 | 21.76 | 1,114,121 | +0.45(+2.12%) |
Dec 14, 2011 | 21.30 | 21.56 | 21.21 | 21.31 | 1,259,110 | -0.18(-0.85%) |
Dec 13, 2011 | 21.94 | 22.14 | 21.39 | 21.49 | 831,069 | -0.20(-0.91%) |
Dec 12, 2011 | 21.63 | 21.79 | 21.38 | 21.69 | 858,912 | -0.14(-0.65%) |
Dec 09, 2011 | 21.30 | 22.05 | 21.18 | 21.83 | 517,496 | +0.68(+3.20%) |
Dec 08, 2011 | 21.83 | 21.87 | 21.08 | 21.15 | 1,000,350 | -0.87(-3.94%) |
Dec 07, 2011 | 21.62 | 22.11 | 21.16 | 22.02 | 1,045,268 | +0.29(+1.33%) |
Dec 06, 2011 | 21.53 | 21.77 | 21.27 | 21.73 | 847,959 | +0.28(+1.32%) |
Dec 05, 2011 | 21.78 | 21.94 | 21.22 | 21.45 | 893,406 | +0.08(+0.40%) |
Dec 02, 2011 | 21.07 | 21.42 | 20.89 | 21.37 | 991,417 | +0.52(+2.51%) |
Dec 01, 2011 | 20.49 | 21.30 | 20.24 | 20.84 | 1,250,129 | +0.37(+1.83%) |
Nov 30, 2011 | 19.89 | 20.48 | 19.89 | 20.47 | 1,321,936 | +1.24(+6.42%) |
Nov 29, 2011 | 19.45 | 19.54 | 19.11 | 19.23 | 625,186 | -0.09(-0.48%) |
Nov 28, 2011 | 19.65 | 19.83 | 19.04 | 19.33 | 1,154,351 | +0.59(+3.14%) |
Nov 25, 2011 | 18.72 | 19.55 | 18.62 | 18.74 | 548,894 | +0.00(+0.00%) |
Nov 23, 2011 | 19.05 | 19.05 | 18.59 | 18.74 | 916,049 | -0.43(-2.25%) |
Nov 22, 2011 | 19.14 | 19.34 | 18.94 | 19.17 | 753,491 | +0.08(+0.40%) |
Nov 21, 2011 | 18.88 | 19.25 | 18.76 | 19.09 | 801,800 | -0.04(-0.22%) |
Nov 18, 2011 | 19.01 | 19.17 | 18.74 | 19.13 | 692,852 | +0.15(+0.81%) |
Nov 17, 2011 | 19.29 | 19.31 | 18.90 | 18.98 | 851,157 | -0.27(-1.41%) |
Nov 16, 2011 | 19.27 | 19.76 | 19.18 | 19.25 | 637,915 | -0.27(-1.39%) |
Nov 15, 2011 | 19.13 | 19.70 | 19.00 | 19.52 | 838,427 | +0.34(+1.78%) |
Nov 14, 2011 | 19.45 | 19.45 | 19.07 | 19.18 | 663,246 | -0.29(-1.50%) |
Nov 11, 2011 | 18.97 | 19.52 | 18.90 | 19.48 | 968,918 | +0.72(+3.86%) |
Nov 10, 2011 | 18.80 | 18.84 | 18.45 | 18.75 | 681,236 | +0.28(+1.51%) |
Nov 09, 2011 | 18.77 | 18.81 | 18.11 | 18.47 | 1,375,764 | -0.80(-4.15%) |
Nov 08, 2011 | 19.11 | 19.32 | 18.52 | 19.27 | 1,136,115 | +0.36(+1.91%) |
Nov 07, 2011 | 18.81 | 19.11 | 18.50 | 18.91 | 864,852 | +0.15(+0.82%) |
Nov 04, 2011 | 18.60 | 18.82 | 18.28 | 18.76 | 724,405 | -0.01(-0.07%) |
Nov 03, 2011 | 19.04 | 19.11 | 18.37 | 18.77 | 1,420,424 | -0.04(-0.22%) |
Nov 02, 2011 | 18.91 | 19.13 | 18.55 | 18.81 | 1,763,339 | +0.23(+1.24%) |
Nov 01, 2011 | 18.29 | 18.90 | 18.17 | 18.59 | 2,574,561 | -0.08(-0.45%) |
Oct 31, 2011 | 19.25 | 19.25 | 18.66 | 18.67 | 1,152,843 | -0.77(-3.97%) |
Oct 28, 2011 | 19.55 | 19.66 | 19.16 | 19.44 | 1,005,973 | -0.13(-0.68%) |
Oct 27, 2011 | 19.77 | 20.18 | 19.27 | 19.57 | 3,228,043 | +0.48(+2.51%) |
Oct 26, 2011 | 19.22 | 20.96 | 19.01 | 19.09 | 4,497,705 | +1.77(+10.24%) |
Oct 25, 2011 | 17.76 | 17.83 | 17.27 | 17.32 | 1,179,713 | -0.51(-2.85%) |
Oct 24, 2011 | 16.94 | 17.92 | 16.89 | 17.83 | 921,825 | +1.02(+6.09%) |
Oct 21, 2011 | 16.57 | 16.82 | 16.33 | 16.80 | 936,144 | +0.45(+2.72%) |
Oct 20, 2011 | 16.33 | 16.53 | 15.96 | 16.36 | 715,718 | +0.01(+0.09%) |
Oct 19, 2011 | 16.65 | 16.78 | 16.25 | 16.34 | 450,410 | -0.25(-1.51%) |
Oct 18, 2011 | 16.30 | 16.80 | 16.07 | 16.60 | 733,219 | +0.30(+1.84%) |
Oct 17, 2011 | 16.81 | 16.82 | 16.25 | 16.30 | 612,720 | -0.64(-3.78%) |
Oct 14, 2011 | 17.07 | 17.07 | 16.57 | 16.94 | 441,661 | +0.09(+0.54%) |
Oct 13, 2011 | 16.71 | 16.98 | 16.41 | 16.85 | 677,563 | -0.02(-0.12%) |
Oct 12, 2011 | 16.95 | 17.14 | 16.82 | 16.87 | 1,063,562 | -0.04(-0.25%) |
Oct 11, 2011 | 16.67 | 17.01 | 16.67 | 16.91 | 771,544 | +0.10(+0.58%) |
Oct 10, 2011 | 16.57 | 16.87 | 16.48 | 16.81 | 580,856 | +0.61(+3.74%) |
Oct 07, 2011 | 16.58 | 16.67 | 16.06 | 16.21 | 585,589 | -0.34(-2.06%) |
Oct 06, 2011 | 16.04 | 16.55 | 16.04 | 16.55 | 1,011,188 | +0.45(+2.81%) |
Oct 05, 2011 | 16.06 | 16.50 | 15.89 | 16.09 | 1,757,020 | +0.08(+0.52%) |
Oct 04, 2011 | 14.81 | 16.25 | 14.68 | 16.01 | 1,899,804 | +1.06(+7.12%) |