Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.94 | 29.15 | 28.82 | 29.12 | 819,303 | +0.13(+0.43%) |
Sep 27, 2012 | 28.89 | 29.01 | 28.63 | 28.99 | 846,051 | +0.08(+0.27%) |
Sep 26, 2012 | 29.10 | 29.21 | 28.82 | 28.92 | 888,527 | -0.16(-0.54%) |
Sep 25, 2012 | 29.29 | 29.47 | 29.01 | 29.07 | 940,302 | -0.23(-0.78%) |
Sep 24, 2012 | 28.84 | 29.38 | 28.84 | 29.30 | 966,234 | +0.38(+1.30%) |
Sep 21, 2012 | 28.90 | 29.19 | 28.84 | 28.92 | 1,059,103 | +0.08(+0.27%) |
Sep 20, 2012 | 28.91 | 29.03 | 28.69 | 28.85 | 1,579,099 | +0.27(+0.93%) |
Sep 19, 2012 | 28.48 | 28.71 | 28.39 | 28.58 | 1,003,864 | +0.20(+0.72%) |
Sep 18, 2012 | 27.89 | 28.41 | 27.89 | 28.37 | 1,333,752 | +0.37(+1.32%) |
Sep 17, 2012 | 28.17 | 28.36 | 27.93 | 28.00 | 1,595,782 | -0.17(-0.61%) |
Sep 14, 2012 | 29.19 | 29.19 | 28.14 | 28.18 | 2,864,024 | -1.05(-3.58%) |
Sep 13, 2012 | 29.39 | 29.39 | 29.07 | 29.22 | 1,534,322 | -0.07(-0.24%) |
Sep 12, 2012 | 29.75 | 29.75 | 29.20 | 29.29 | 933,535 | -0.09(-0.29%) |
Sep 11, 2012 | 29.29 | 29.43 | 29.20 | 29.38 | 866,861 | +0.06(+0.21%) |
Sep 10, 2012 | 29.39 | 29.47 | 29.21 | 29.32 | 1,092,946 | +0.02(+0.08%) |
Sep 07, 2012 | 29.62 | 29.65 | 29.18 | 29.29 | 1,534,344 | -0.31(-1.06%) |
Sep 06, 2012 | 29.17 | 29.61 | 29.13 | 29.61 | 1,141,332 | +0.59(+2.03%) |
Sep 05, 2012 | 29.27 | 29.32 | 28.85 | 29.02 | 1,122,106 | -0.35(-1.20%) |
Sep 04, 2012 | 29.07 | 29.49 | 28.93 | 29.37 | 983,403 | +0.40(+1.38%) |
Aug 31, 2012 | 29.15 | 29.25 | 28.93 | 28.97 | 1,043,060 | -0.09(-0.32%) |
Aug 30, 2012 | 29.31 | 29.38 | 29.03 | 29.07 | 739,741 | -0.29(-0.99%) |
Aug 29, 2012 | 29.44 | 29.57 | 29.29 | 29.36 | 664,059 | -0.03(-0.11%) |
Aug 27, 2012 | 29.38 | 29.51 | 29.27 | 29.39 | 469,766 | +0.01(+0.03%) |
Aug 24, 2012 | 29.23 | 29.46 | 29.18 | 29.38 | 634,515 | +0.13(+0.46%) |
Aug 23, 2012 | 29.31 | 29.32 | 29.05 | 29.25 | 1,033,730 | -0.08(-0.27%) |
Aug 22, 2012 | 29.16 | 29.40 | 29.09 | 29.32 | 1,031,476 | +0.06(+0.21%) |
Aug 21, 2012 | 29.51 | 29.69 | 29.25 | 29.26 | 1,204,832 | -0.20(-0.69%) |
Aug 20, 2012 | 29.67 | 29.78 | 29.19 | 29.47 | 1,356,469 | -0.22(-0.74%) |
Aug 17, 2012 | 29.89 | 29.93 | 29.62 | 29.69 | 963,892 | -0.20(-0.66%) |
Aug 16, 2012 | 30.13 | 30.24 | 29.73 | 29.88 | 1,508,921 | -0.25(-0.83%) |
Aug 15, 2012 | 30.02 | 30.17 | 29.98 | 30.13 | 1,007,872 | +0.19(+0.63%) |
Aug 14, 2012 | 29.74 | 30.03 | 29.74 | 29.95 | 954,766 | +0.15(+0.50%) |
Aug 13, 2012 | 29.77 | 29.85 | 29.56 | 29.80 | 716,356 | +0.10(+0.34%) |
Aug 10, 2012 | 29.84 | 29.86 | 29.62 | 29.69 | 1,182,311 | -0.06(-0.21%) |
Aug 09, 2012 | 29.31 | 29.85 | 29.29 | 29.76 | 1,413,728 | +0.52(+1.77%) |
Aug 08, 2012 | 29.66 | 29.73 | 28.99 | 29.24 | 1,916,737 | -0.53(-1.79%) |
Aug 07, 2012 | 30.13 | 30.24 | 29.76 | 29.77 | 1,068,745 | -0.21(-0.71%) |
Aug 06, 2012 | 29.79 | 30.17 | 29.63 | 29.98 | 1,186,231 | +0.42(+1.44%) |
Aug 03, 2012 | 29.48 | 30.94 | 28.65 | 29.56 | 1,495,370 | +1.08(+3.78%) |
Aug 02, 2012 | 28.53 | 28.63 | 28.25 | 28.48 | 964,241 | +0.00(+0.00%) |
Aug 01, 2012 | 28.57 | 29.07 | 28.41 | 28.48 | 1,199,850 | +0.00(+0.00%) |
Jul 31, 2012 | 28.78 | 28.87 | 28.46 | 28.48 | 982,965 | -0.36(-1.25%) |
Jul 30, 2012 | 28.76 | 29.04 | 28.67 | 28.85 | 695,050 | +0.06(+0.22%) |
Jul 27, 2012 | 28.41 | 28.86 | 28.29 | 28.78 | 1,450,168 | +0.56(+1.98%) |
Jul 26, 2012 | 28.21 | 28.37 | 27.89 | 28.22 | 830,059 | +0.22(+0.79%) |
Jul 25, 2012 | 28.54 | 28.56 | 27.95 | 28.00 | 876,844 | -0.49(-1.71%) |
Jul 24, 2012 | 28.54 | 28.54 | 28.25 | 28.49 | 742,945 | -0.06(-0.19%) |
Jul 23, 2012 | 28.19 | 28.63 | 27.90 | 28.55 | 1,094,628 | +0.20(+0.72%) |
Jul 20, 2012 | 28.13 | 28.41 | 28.07 | 28.34 | 613,808 | +0.11(+0.39%) |
Jul 19, 2012 | 28.29 | 28.29 | 28.03 | 28.23 | 382,357 | -0.05(-0.17%) |
Jul 18, 2012 | 27.93 | 28.29 | 27.86 | 28.28 | 1,013,251 | +0.31(+1.10%) |
Jul 17, 2012 | 27.89 | 28.15 | 27.75 | 27.97 | 837,432 | +0.12(+0.42%) |
Jul 16, 2012 | 27.89 | 27.89 | 27.64 | 27.86 | 709,305 | -0.04(-0.14%) |
Jul 13, 2012 | 27.50 | 27.89 | 27.45 | 27.89 | 704,245 | +0.46(+1.66%) |
Jul 12, 2012 | 27.31 | 27.56 | 27.27 | 27.44 | 583,977 | +0.02(+0.06%) |
Jul 11, 2012 | 27.64 | 27.64 | 27.24 | 27.42 | 778,052 | -0.13(-0.46%) |
Jul 10, 2012 | 27.50 | 27.74 | 27.44 | 27.55 | 1,006,246 | +0.18(+0.66%) |
Jul 09, 2012 | 27.22 | 27.43 | 27.20 | 27.37 | 532,988 | +0.09(+0.35%) |
Jul 06, 2012 | 27.27 | 27.36 | 27.11 | 27.27 | 1,029,214 | -0.01(-0.03%) |
Jul 05, 2012 | 27.36 | 27.36 | 27.05 | 27.28 | 591,688 | -0.08(-0.29%) |
Jul 03, 2012 | 27.03 | 27.37 | 26.76 | 27.36 | 625,421 | +0.31(+1.16%) |
Jul 02, 2012 | 26.82 | 27.10 | 26.76 | 27.05 | 982,851 | +0.30(+1.14%) |
Jun 29, 2012 | 26.93 | 26.99 | 26.58 | 26.74 | 1,312,544 | +0.19(+0.73%) |
Jun 28, 2012 | 26.22 | 26.55 | 26.16 | 26.55 | 709,313 | +0.20(+0.74%) |
Jun 27, 2012 | 26.07 | 26.45 | 26.00 | 26.35 | 719,734 | +0.37(+1.44%) |
Jun 26, 2012 | 25.90 | 26.07 | 25.77 | 25.98 | 1,044,266 | +0.11(+0.42%) |
Jun 25, 2012 | 25.85 | 25.95 | 25.55 | 25.87 | 864,426 | -0.14(-0.54%) |
Jun 22, 2012 | 26.13 | 26.26 | 25.98 | 26.01 | 1,452,692 | -0.09(-0.36%) |
Jun 21, 2012 | 26.33 | 26.47 | 26.10 | 26.10 | 955,412 | -0.07(-0.27%) |
Jun 20, 2012 | 26.34 | 26.37 | 26.04 | 26.17 | 1,204,347 | -0.20(-0.77%) |
Jun 19, 2012 | 26.58 | 26.68 | 26.34 | 26.38 | 1,092,187 | -0.07(-0.27%) |
Jun 18, 2012 | 26.36 | 26.53 | 26.19 | 26.45 | 794,513 | +0.16(+0.59%) |
Jun 15, 2012 | 26.44 | 26.51 | 26.23 | 26.29 | 1,527,227 | -0.22(-0.82%) |
Jun 14, 2012 | 26.45 | 26.62 | 26.41 | 26.51 | 942,158 | +0.14(+0.53%) |
Jun 13, 2012 | 26.50 | 26.55 | 26.27 | 26.37 | 1,181,591 | -0.15(-0.56%) |
Jun 12, 2012 | 26.45 | 26.54 | 26.30 | 26.52 | 994,477 | +0.12(+0.47%) |
Jun 11, 2012 | 26.91 | 26.91 | 26.37 | 26.39 | 922,857 | -0.38(-1.43%) |
Jun 08, 2012 | 26.67 | 26.81 | 26.55 | 26.77 | 1,906,545 | +0.00(+0.00%) |
Jun 07, 2012 | 27.30 | 27.30 | 26.76 | 26.77 | 1,263,032 | -0.49(-1.80%) |
Jun 06, 2012 | 26.85 | 27.29 | 26.69 | 27.26 | 913,900 | +0.59(+2.19%) |
Jun 05, 2012 | 26.41 | 26.72 | 26.30 | 26.68 | 843,006 | +0.26(+0.97%) |
Jun 04, 2012 | 26.72 | 26.75 | 26.34 | 26.42 | 1,094,529 | -0.23(-0.85%) |
Jun 01, 2012 | 26.50 | 27.08 | 26.39 | 26.65 | 1,466,810 | -0.04(-0.15%) |
May 31, 2012 | 26.61 | 26.84 | 26.46 | 26.69 | 751,704 | +0.17(+0.65%) |
May 30, 2012 | 26.67 | 26.84 | 26.47 | 26.52 | 780,693 | -0.27(-0.99%) |
May 29, 2012 | 26.73 | 26.82 | 26.59 | 26.78 | 534,092 | +0.21(+0.79%) |
May 25, 2012 | 26.71 | 26.71 | 26.55 | 26.57 | 491,188 | -0.14(-0.53%) |
May 24, 2012 | 26.23 | 26.73 | 26.13 | 26.71 | 987,309 | +0.58(+2.21%) |
May 23, 2012 | 25.98 | 26.14 | 25.84 | 26.13 | 1,226,664 | +0.02(+0.06%) |
May 22, 2012 | 25.97 | 26.24 | 25.82 | 26.12 | 990,133 | +0.23(+0.90%) |
May 21, 2012 | 25.81 | 25.94 | 25.56 | 25.88 | 1,098,835 | +0.13(+0.51%) |
May 18, 2012 | 25.95 | 26.07 | 25.70 | 25.75 | 1,053,105 | -0.20(-0.78%) |
May 17, 2012 | 26.23 | 26.30 | 25.95 | 25.95 | 681,629 | -0.37(-1.42%) |
May 16, 2012 | 26.45 | 26.52 | 26.32 | 26.33 | 606,919 | -0.03(-0.12%) |
May 15, 2012 | 26.41 | 26.52 | 26.26 | 26.36 | 826,659 | -0.05(-0.21%) |
May 14, 2012 | 26.59 | 26.67 | 26.36 | 26.41 | 882,801 | -0.37(-1.37%) |
May 11, 2012 | 26.67 | 26.94 | 26.53 | 26.78 | 811,078 | -0.03(-0.12%) |
May 10, 2012 | 26.67 | 26.95 | 26.61 | 26.81 | 1,025,197 | +0.27(+1.00%) |
May 09, 2012 | 26.39 | 26.66 | 26.15 | 26.55 | 1,059,107 | +0.12(+0.47%) |
May 08, 2012 | 26.33 | 26.50 | 26.22 | 26.42 | 1,252,663 | -0.11(-0.41%) |
May 07, 2012 | 26.52 | 26.55 | 26.26 | 26.53 | 1,384,278 | -0.07(-0.26%) |
May 04, 2012 | 26.64 | 26.87 | 26.45 | 26.60 | 1,343,378 | +0.00(+0.00%) |
May 03, 2012 | 26.87 | 27.12 | 26.60 | 26.60 | 1,275,658 | -0.16(-0.61%) |
May 02, 2012 | 26.84 | 27.00 | 26.55 | 26.77 | 1,046,135 | -0.12(-0.46%) |
May 01, 2012 | 26.79 | 27.22 | 26.66 | 26.89 | 1,088,596 | +0.18(+0.67%) |
Apr 30, 2012 | 26.90 | 26.95 | 26.55 | 26.71 | 1,518,104 | -0.27(-0.98%) |
Apr 27, 2012 | 26.72 | 27.04 | 26.66 | 26.98 | 704,102 | +0.25(+0.93%) |
Apr 26, 2012 | 26.46 | 26.76 | 26.37 | 26.73 | 748,403 | +0.20(+0.73%) |
Apr 25, 2012 | 26.43 | 26.55 | 26.27 | 26.53 | 703,661 | +0.27(+1.01%) |
Apr 24, 2012 | 25.97 | 26.27 | 25.95 | 26.27 | 1,058,365 | +0.40(+1.54%) |
Apr 23, 2012 | 26.16 | 26.23 | 25.73 | 25.87 | 1,006,952 | -0.48(-1.81%) |
Apr 20, 2012 | 26.08 | 26.44 | 26.03 | 26.34 | 1,038,794 | +0.35(+1.35%) |
Apr 19, 2012 | 26.01 | 26.16 | 25.88 | 25.99 | 690,354 | -0.02(-0.06%) |
Apr 18, 2012 | 25.84 | 26.25 | 25.60 | 26.01 | 1,573,946 | +0.16(+0.60%) |
Apr 17, 2012 | 25.65 | 25.97 | 25.57 | 25.85 | 1,178,776 | +0.23(+0.91%) |
Apr 16, 2012 | 25.60 | 25.77 | 25.55 | 25.62 | 1,386,409 | +0.02(+0.06%) |
Apr 13, 2012 | 25.84 | 26.02 | 25.59 | 25.60 | 1,149,462 | -0.25(-0.96%) |
Apr 12, 2012 | 25.66 | 25.87 | 25.55 | 25.85 | 600,184 | +0.21(+0.82%) |
Apr 11, 2012 | 25.81 | 25.90 | 25.62 | 25.64 | 1,033,112 | +0.02(+0.09%) |
Apr 10, 2012 | 25.97 | 26.03 | 25.50 | 25.62 | 1,328,584 | -0.33(-1.28%) |
Apr 09, 2012 | 25.89 | 26.03 | 25.87 | 25.95 | 703,760 | -0.24(-0.92%) |
Apr 05, 2012 | 26.23 | 26.34 | 26.10 | 26.19 | 967,521 | -0.11(-0.41%) |
Apr 04, 2012 | 26.46 | 26.57 | 26.26 | 26.30 | 1,475,826 | -0.38(-1.42%) |
Apr 03, 2012 | 26.51 | 26.74 | 26.43 | 26.68 | 1,051,030 | +0.07(+0.26%) |
Apr 02, 2012 | 26.41 | 26.68 | 26.30 | 26.61 | 951,031 | +0.25(+0.94%) |
Mar 30, 2012 | 26.41 | 26.49 | 26.30 | 26.36 | 1,081,515 | -0.07(-0.26%) |
Mar 29, 2012 | 26.11 | 26.51 | 25.98 | 26.43 | 1,269,569 | +0.27(+1.04%) |
Mar 28, 2012 | 26.22 | 26.34 | 25.99 | 26.16 | 678,721 | -0.21(-0.79%) |
Mar 27, 2012 | 26.35 | 26.42 | 26.22 | 26.37 | 750,106 | +0.02(+0.06%) |
Mar 26, 2012 | 26.16 | 26.38 | 26.14 | 26.36 | 784,165 | +0.29(+1.13%) |
Mar 23, 2012 | 25.91 | 26.12 | 25.84 | 26.06 | 750,059 | +0.12(+0.45%) |
Mar 22, 2012 | 25.87 | 25.97 | 25.65 | 25.95 | 1,104,098 | +0.03(+0.12%) |
Mar 21, 2012 | 25.95 | 26.03 | 25.83 | 25.91 | 749,824 | +0.02(+0.06%) |
Mar 20, 2012 | 25.77 | 26.03 | 25.73 | 25.90 | 648,922 | +0.03(+0.12%) |
Mar 19, 2012 | 26.11 | 26.28 | 25.83 | 25.87 | 1,136,604 | -0.32(-1.21%) |
Mar 16, 2012 | 26.29 | 26.34 | 26.07 | 26.19 | 1,449,862 | -0.11(-0.41%) |
Mar 15, 2012 | 26.27 | 26.56 | 26.13 | 26.29 | 859,502 | -0.04(-0.15%) |
Mar 14, 2012 | 26.57 | 26.65 | 26.19 | 26.33 | 778,827 | -0.31(-1.16%) |
Mar 13, 2012 | 26.53 | 26.65 | 26.36 | 26.64 | 1,010,789 | +0.22(+0.85%) |
Mar 12, 2012 | 26.38 | 26.53 | 26.30 | 26.42 | 1,144,063 | +0.06(+0.23%) |
Mar 09, 2012 | 26.19 | 26.36 | 26.08 | 26.36 | 774,428 | +0.12(+0.47%) |
Mar 08, 2012 | 26.35 | 26.38 | 26.10 | 26.23 | 1,035,827 | -0.05(-0.21%) |
Mar 07, 2012 | 26.02 | 26.34 | 25.81 | 26.29 | 1,244,986 | +0.29(+1.10%) |
Mar 06, 2012 | 26.27 | 26.34 | 25.88 | 26.00 | 1,182,422 | -0.40(-1.50%) |
Mar 05, 2012 | 26.22 | 26.46 | 25.99 | 26.39 | 1,135,119 | +0.15(+0.56%) |
Mar 02, 2012 | 25.76 | 26.35 | 25.67 | 26.25 | 1,758,635 | -0.24(-0.91%) |
Mar 01, 2012 | 26.67 | 26.69 | 26.29 | 26.49 | 1,577,210 | -0.07(-0.26%) |
Feb 29, 2012 | 26.15 | 26.60 | 25.95 | 26.56 | 4,390,231 | +0.43(+1.63%) |
Feb 28, 2012 | 26.48 | 26.50 | 26.04 | 26.13 | 1,704,071 | -0.13(-0.50%) |
Feb 27, 2012 | 26.12 | 26.64 | 26.09 | 26.26 | 1,445,209 | -0.02(-0.06%) |
Feb 24, 2012 | 26.36 | 26.45 | 26.01 | 26.28 | 1,403,530 | -0.15(-0.59%) |
Feb 23, 2012 | 26.04 | 26.53 | 25.89 | 26.43 | 924,320 | +0.36(+1.37%) |
Feb 22, 2012 | 25.99 | 26.19 | 25.89 | 26.08 | 770,048 | +0.12(+0.48%) |
Feb 21, 2012 | 26.20 | 26.27 | 25.91 | 25.95 | 994,288 | -0.25(-0.95%) |
Feb 17, 2012 | 26.55 | 26.70 | 26.19 | 26.20 | 1,204,753 | -0.22(-0.82%) |
Feb 16, 2012 | 26.07 | 26.46 | 26.05 | 26.42 | 830,258 | +0.33(+1.28%) |
Feb 15, 2012 | 26.34 | 26.52 | 25.88 | 26.08 | 1,577,671 | -0.24(-0.91%) |
Feb 14, 2012 | 26.32 | 26.38 | 26.10 | 26.32 | 996,216 | +0.02(+0.09%) |
Feb 13, 2012 | 26.39 | 26.64 | 26.28 | 26.30 | 1,083,475 | -0.03(-0.12%) |
Feb 10, 2012 | 26.52 | 26.59 | 26.19 | 26.33 | 800,639 | -0.22(-0.85%) |
Feb 09, 2012 | 26.71 | 26.72 | 26.46 | 26.56 | 1,079,323 | -0.15(-0.55%) |
Feb 08, 2012 | 26.67 | 26.86 | 26.53 | 26.70 | 1,197,390 | +0.14(+0.53%) |
Feb 07, 2012 | 26.06 | 26.63 | 25.96 | 26.57 | 1,017,575 | +0.33(+1.24%) |
Feb 06, 2012 | 26.22 | 26.32 | 26.03 | 26.24 | 663,422 | -0.03(-0.12%) |
Feb 03, 2012 | 26.26 | 26.34 | 26.10 | 26.27 | 873,880 | +0.16(+0.59%) |
Feb 02, 2012 | 26.15 | 26.26 | 25.85 | 26.12 | 1,632,913 | +0.02(+0.09%) |
Feb 01, 2012 | 26.13 | 26.33 | 25.86 | 26.09 | 1,510,960 | +0.14(+0.54%) |
Jan 31, 2012 | 26.05 | 26.11 | 25.72 | 25.95 | 1,392,819 | +0.12(+0.48%) |
Jan 30, 2012 | 25.52 | 25.83 | 25.33 | 25.83 | 1,294,059 | +0.08(+0.30%) |
Jan 27, 2012 | 25.74 | 25.80 | 25.55 | 25.75 | 1,334,185 | +0.05(+0.21%) |
Jan 26, 2012 | 25.46 | 25.77 | 25.41 | 25.70 | 2,056,508 | +0.38(+1.52%) |
Jan 25, 2012 | 25.15 | 25.32 | 24.86 | 25.31 | 810,347 | +0.18(+0.73%) |
Jan 24, 2012 | 25.19 | 25.19 | 24.78 | 25.13 | 861,972 | -0.18(-0.73%) |
Jan 23, 2012 | 25.36 | 25.49 | 24.95 | 25.31 | 952,038 | +0.01(+0.03%) |
Jan 20, 2012 | 25.28 | 25.51 | 25.08 | 25.31 | 1,261,756 | -0.03(-0.12%) |
Jan 19, 2012 | 25.01 | 25.38 | 24.70 | 25.34 | 1,494,955 | +0.38(+1.51%) |
Jan 18, 2012 | 24.99 | 24.99 | 24.50 | 24.96 | 1,204,922 | +0.05(+0.22%) |
Jan 17, 2012 | 24.78 | 24.92 | 24.64 | 24.91 | 1,137,980 | +0.34(+1.38%) |
Jan 13, 2012 | 24.46 | 24.65 | 24.27 | 24.57 | 798,159 | -0.02(-0.06%) |
Jan 12, 2012 | 24.47 | 24.60 | 24.24 | 24.58 | 1,063,971 | +0.16(+0.66%) |
Jan 11, 2012 | 24.36 | 24.75 | 24.36 | 24.42 | 1,078,706 | +0.27(+1.11%) |
Jan 10, 2012 | 24.54 | 24.61 | 24.14 | 24.15 | 1,178,992 | -0.33(-1.35%) |
Jan 09, 2012 | 24.55 | 24.57 | 24.24 | 24.48 | 1,011,437 | -0.06(-0.25%) |
Jan 06, 2012 | 24.44 | 24.59 | 24.28 | 24.55 | 1,147,275 | +0.16(+0.66%) |
Jan 05, 2012 | 24.19 | 24.40 | 24.04 | 24.38 | 1,029,739 | +0.24(+0.99%) |
Jan 04, 2012 | 24.22 | 24.34 | 24.06 | 24.14 | 1,594,189 | -0.37(-1.51%) |
Dec 30, 2011 | 24.83 | 24.88 | 24.51 | 24.51 | 570,727 | -0.25(-0.99%) |
Dec 29, 2011 | 24.54 | 24.81 | 24.54 | 24.76 | 1,144,061 | +0.25(+1.00%) |
Dec 28, 2011 | 25.01 | 25.11 | 24.48 | 24.51 | 1,213,895 | -0.53(-2.12%) |
Dec 27, 2011 | 24.73 | 25.22 | 24.69 | 25.05 | 902,027 | +0.35(+1.43%) |
Dec 23, 2011 | 24.54 | 24.77 | 24.48 | 24.69 | 855,917 | +0.22(+0.91%) |
Dec 21, 2011 | 24.24 | 24.51 | 24.12 | 24.47 | 1,140,600 | +0.30(+1.24%) |
Dec 20, 2011 | 24.06 | 24.31 | 24.06 | 24.17 | 1,340,957 | +0.35(+1.45%) |
Dec 19, 2011 | 24.04 | 24.24 | 23.79 | 23.82 | 1,272,783 | -0.23(-0.96%) |
Dec 16, 2011 | 23.80 | 24.18 | 23.75 | 24.05 | 3,587,154 | +0.26(+1.10%) |
Dec 15, 2011 | 23.42 | 23.95 | 23.34 | 23.79 | 1,203,311 | +0.42(+1.81%) |
Dec 14, 2011 | 23.81 | 23.86 | 23.35 | 23.37 | 1,437,769 | -0.45(-1.87%) |
Dec 13, 2011 | 24.01 | 24.14 | 23.75 | 23.81 | 1,381,434 | -0.05(-0.23%) |
Dec 12, 2011 | 23.84 | 24.02 | 23.70 | 23.87 | 1,226,879 | -0.05(-0.19%) |
Dec 09, 2011 | 23.93 | 23.99 | 23.68 | 23.91 | 1,119,903 | +0.08(+0.32%) |
Dec 08, 2011 | 23.80 | 24.14 | 23.74 | 23.84 | 1,449,308 | -0.08(-0.32%) |
Dec 07, 2011 | 24.27 | 24.27 | 23.84 | 23.91 | 1,128,095 | -0.44(-1.80%) |
Dec 06, 2011 | 24.38 | 24.43 | 24.18 | 24.35 | 857,110 | +0.02(+0.06%) |
Dec 05, 2011 | 24.41 | 24.47 | 24.18 | 24.34 | 1,303,210 | +0.18(+0.76%) |
Dec 02, 2011 | 24.34 | 24.41 | 24.04 | 24.15 | 1,066,399 | -0.01(-0.03%) |
Dec 01, 2011 | 23.95 | 24.33 | 23.88 | 24.16 | 1,033,611 | +0.25(+1.06%) |
Nov 30, 2011 | 23.99 | 24.10 | 23.58 | 23.91 | 2,034,293 | +0.31(+1.30%) |
Nov 29, 2011 | 23.13 | 23.64 | 23.13 | 23.60 | 1,091,040 | +0.57(+2.47%) |
Nov 28, 2011 | 23.34 | 23.35 | 22.95 | 23.03 | 1,113,762 | +0.08(+0.37%) |
Nov 25, 2011 | 22.90 | 23.11 | 22.80 | 22.94 | 287,209 | -0.01(-0.03%) |
Nov 23, 2011 | 23.11 | 23.24 | 22.95 | 22.95 | 1,348,766 | -0.31(-1.32%) |
Nov 22, 2011 | 23.42 | 23.44 | 23.21 | 23.26 | 964,244 | -0.13(-0.56%) |
Nov 21, 2011 | 23.28 | 23.54 | 23.16 | 23.39 | 1,770,843 | -0.04(-0.16%) |
Nov 18, 2011 | 23.51 | 23.59 | 23.36 | 23.43 | 1,461,932 | +0.07(+0.30%) |
Nov 17, 2011 | 23.41 | 23.55 | 23.18 | 23.36 | 1,271,140 | -0.15(-0.65%) |
Nov 16, 2011 | 23.65 | 23.74 | 23.41 | 23.51 | 849,603 | -0.21(-0.88%) |
Nov 15, 2011 | 23.67 | 23.77 | 23.41 | 23.72 | 905,660 | +0.10(+0.42%) |
Nov 14, 2011 | 23.80 | 23.80 | 23.58 | 23.62 | 703,040 | -0.18(-0.74%) |
Nov 11, 2011 | 23.87 | 24.05 | 23.74 | 23.80 | 986,484 | -0.02(-0.10%) |
Nov 10, 2011 | 23.71 | 23.87 | 23.53 | 23.82 | 1,198,838 | +0.28(+1.20%) |
Nov 09, 2011 | 23.54 | 23.72 | 23.34 | 23.54 | 2,485,502 | -0.26(-1.09%) |
Nov 08, 2011 | 23.78 | 23.83 | 23.57 | 23.80 | 1,229,079 | -0.02(-0.10%) |
Nov 07, 2011 | 23.49 | 23.83 | 23.48 | 23.82 | 1,355,066 | +0.46(+1.96%) |
Nov 04, 2011 | 23.56 | 23.66 | 23.24 | 23.36 | 1,094,699 | -0.31(-1.32%) |
Nov 03, 2011 | 23.23 | 23.70 | 23.06 | 23.68 | 1,280,987 | +0.69(+2.99%) |
Nov 02, 2011 | 23.23 | 23.29 | 22.91 | 22.99 | 1,490,503 | +0.23(+1.01%) |
Nov 01, 2011 | 22.82 | 23.16 | 22.71 | 22.76 | 1,514,721 | -0.56(-2.39%) |
Oct 31, 2011 | 23.06 | 23.52 | 22.96 | 23.32 | 1,613,608 | +0.08(+0.33%) |
Oct 28, 2011 | 23.05 | 23.32 | 22.99 | 23.24 | 1,108,928 | +0.06(+0.26%) |
Oct 27, 2011 | 23.13 | 23.36 | 22.66 | 23.18 | 2,751,733 | +0.52(+2.29%) |
Oct 26, 2011 | 23.10 | 23.16 | 22.60 | 22.66 | 2,503,657 | -0.18(-0.77%) |
Oct 25, 2011 | 23.48 | 23.52 | 22.79 | 22.84 | 1,466,161 | -0.79(-3.33%) |
Oct 24, 2011 | 23.31 | 23.65 | 23.22 | 23.62 | 1,125,429 | +0.32(+1.38%) |
Oct 21, 2011 | 23.52 | 23.60 | 23.20 | 23.30 | 1,683,067 | -0.03(-0.13%) |
Oct 20, 2011 | 23.29 | 23.65 | 23.24 | 23.33 | 1,567,380 | -0.07(-0.29%) |
Oct 19, 2011 | 23.23 | 23.74 | 23.23 | 23.40 | 1,665,160 | +0.21(+0.92%) |
Oct 18, 2011 | 23.08 | 23.32 | 22.79 | 23.19 | 1,243,340 | +0.17(+0.73%) |
Oct 17, 2011 | 22.68 | 23.13 | 22.68 | 23.02 | 1,317,898 | +0.24(+1.07%) |
Oct 14, 2011 | 22.98 | 23.08 | 22.53 | 22.77 | 2,200,249 | -0.06(-0.27%) |
Oct 13, 2011 | 22.41 | 22.89 | 22.28 | 22.84 | 1,817,256 | +0.36(+1.60%) |
Oct 12, 2011 | 23.06 | 23.09 | 22.42 | 22.48 | 2,030,237 | -0.50(-2.16%) |
Oct 11, 2011 | 22.87 | 23.08 | 22.84 | 22.97 | 791,403 | -0.02(-0.10%) |
Oct 10, 2011 | 22.70 | 23.00 | 22.64 | 23.00 | 1,351,565 | +0.57(+2.52%) |
Oct 07, 2011 | 22.67 | 22.74 | 22.38 | 22.43 | 1,361,064 | -0.11(-0.51%) |
Oct 06, 2011 | 22.40 | 22.55 | 22.34 | 22.55 | 2,039,836 | +0.23(+1.03%) |
Oct 05, 2011 | 22.64 | 22.70 | 22.10 | 22.32 | 2,526,486 | -0.18(-0.78%) |
Oct 04, 2011 | 22.06 | 22.53 | 21.64 | 22.49 | 2,708,199 | +0.14(+0.61%) |