Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.86 | 29.94 | 29.76 | 29.87 | 115,646 | -0.13(-0.45%) |
Sep 27, 2012 | 29.98 | 30.12 | 29.81 | 30.00 | 217,746 | +0.42(+1.40%) |
Sep 26, 2012 | 29.55 | 29.65 | 29.41 | 29.59 | 171,399 | +0.66(+2.29%) |
Sep 25, 2012 | 29.29 | 29.35 | 28.92 | 28.93 | 136,145 | -0.36(-1.24%) |
Sep 24, 2012 | 29.13 | 29.31 | 29.10 | 29.29 | 101,706 | -0.09(-0.32%) |
Sep 21, 2012 | 29.25 | 29.52 | 29.18 | 29.38 | 205,184 | +0.39(+1.36%) |
Sep 20, 2012 | 28.88 | 29.01 | 28.76 | 28.99 | 113,027 | +0.11(+0.37%) |
Sep 19, 2012 | 28.91 | 28.97 | 28.84 | 28.88 | 140,381 | -0.15(-0.53%) |
Sep 18, 2012 | 29.19 | 29.25 | 29.00 | 29.04 | 146,350 | -0.59(-1.99%) |
Sep 17, 2012 | 29.69 | 29.85 | 29.55 | 29.63 | 75,792 | -0.02(-0.08%) |
Sep 14, 2012 | 29.67 | 29.93 | 29.61 | 29.65 | 138,110 | -0.52(-1.73%) |
Sep 13, 2012 | 29.76 | 30.20 | 29.53 | 30.17 | 186,322 | +0.58(+1.95%) |
Sep 12, 2012 | 29.54 | 29.74 | 29.48 | 29.59 | 86,712 | +0.00(+0.01%) |
Sep 11, 2012 | 29.53 | 29.74 | 29.49 | 29.59 | 145,251 | +0.35(+1.18%) |
Sep 10, 2012 | 29.48 | 29.58 | 29.24 | 29.24 | 61,844 | -0.48(-1.60%) |
Sep 07, 2012 | 29.40 | 29.72 | 29.40 | 29.72 | 103,357 | +0.30(+1.02%) |
Sep 06, 2012 | 29.35 | 29.57 | 29.27 | 29.42 | 288,083 | +0.32(+1.10%) |
Sep 05, 2012 | 29.28 | 29.32 | 29.04 | 29.10 | 103,932 | +0.12(+0.42%) |
Sep 04, 2012 | 29.06 | 29.09 | 28.89 | 28.98 | 152,449 | -0.23(-0.79%) |
Aug 31, 2012 | 29.57 | 29.59 | 29.18 | 29.21 | 98,438 | +0.21(+0.73%) |
Aug 30, 2012 | 29.21 | 29.26 | 28.90 | 29.00 | 124,600 | -0.00(-0.01%) |
Aug 29, 2012 | 28.99 | 29.11 | 28.89 | 29.00 | 92,811 | +0.29(+1.02%) |
Aug 27, 2012 | 28.74 | 28.80 | 28.66 | 28.71 | 111,692 | -0.14(-0.49%) |
Aug 24, 2012 | 28.83 | 28.98 | 28.76 | 28.85 | 145,984 | +0.10(+0.35%) |
Aug 23, 2012 | 28.72 | 28.94 | 28.65 | 28.75 | 643,969 | -0.12(-0.42%) |
Aug 22, 2012 | 28.71 | 28.97 | 28.66 | 28.87 | 80,411 | -0.37(-1.27%) |
Aug 21, 2012 | 29.42 | 29.46 | 29.21 | 29.24 | 90,673 | +0.19(+0.66%) |
Aug 20, 2012 | 28.97 | 29.13 | 28.97 | 29.05 | 66,710 | +0.12(+0.42%) |
Aug 17, 2012 | 29.06 | 29.06 | 28.68 | 28.93 | 215,932 | -0.13(-0.46%) |
Aug 16, 2012 | 29.05 | 29.16 | 28.95 | 29.06 | 66,584 | -0.24(-0.81%) |
Aug 15, 2012 | 29.24 | 29.38 | 29.20 | 29.30 | 91,995 | -0.22(-0.74%) |
Aug 14, 2012 | 29.51 | 29.64 | 29.48 | 29.52 | 58,406 | +0.16(+0.54%) |
Aug 13, 2012 | 29.29 | 29.44 | 29.25 | 29.36 | 52,838 | +0.23(+0.78%) |
Aug 10, 2012 | 28.81 | 29.18 | 28.78 | 29.13 | 80,264 | +0.07(+0.22%) |
Aug 09, 2012 | 29.06 | 29.25 | 28.97 | 29.06 | 65,729 | -0.21(-0.71%) |
Aug 08, 2012 | 29.10 | 29.33 | 29.08 | 29.27 | 48,391 | -0.15(-0.51%) |
Aug 07, 2012 | 29.46 | 29.57 | 29.39 | 29.42 | 55,529 | +0.00(+0.00%) |
Aug 06, 2012 | 29.46 | 29.63 | 29.41 | 29.42 | 99,273 | +0.08(+0.26%) |
Aug 03, 2012 | 29.00 | 29.35 | 28.95 | 29.35 | 866,576 | +0.72(+2.52%) |
Aug 02, 2012 | 28.30 | 28.83 | 28.24 | 28.63 | 169,785 | -0.59(-2.03%) |
Aug 01, 2012 | 29.65 | 29.74 | 29.20 | 29.22 | 114,427 | -0.09(-0.32%) |
Jul 31, 2012 | 29.51 | 29.78 | 29.30 | 29.31 | 173,613 | -0.37(-1.26%) |
Jul 30, 2012 | 29.59 | 29.76 | 29.41 | 29.69 | 124,991 | -0.24(-0.79%) |
Jul 27, 2012 | 29.59 | 30.06 | 29.57 | 29.92 | 105,586 | +0.23(+0.77%) |
Jul 26, 2012 | 29.63 | 29.82 | 29.56 | 29.70 | 183,853 | +0.98(+3.43%) |
Jul 25, 2012 | 28.77 | 28.82 | 28.49 | 28.71 | 119,565 | +0.46(+1.63%) |
Jul 24, 2012 | 28.32 | 28.35 | 28.05 | 28.25 | 93,752 | -0.02(-0.06%) |
Jul 23, 2012 | 27.97 | 28.30 | 27.92 | 28.27 | 131,328 | -0.84(-2.89%) |
Jul 20, 2012 | 29.25 | 29.32 | 29.08 | 29.11 | 149,077 | -0.12(-0.40%) |
Jul 19, 2012 | 29.11 | 29.29 | 28.97 | 29.23 | 113,619 | +0.13(+0.45%) |
Jul 18, 2012 | 28.71 | 29.10 | 28.70 | 29.10 | 132,761 | +0.31(+1.06%) |
Jul 17, 2012 | 28.69 | 28.87 | 28.41 | 28.79 | 65,845 | +0.26(+0.90%) |
Jul 16, 2012 | 28.33 | 28.65 | 28.26 | 28.54 | 63,876 | +0.07(+0.24%) |
Jul 13, 2012 | 28.17 | 28.52 | 28.17 | 28.47 | 46,034 | +0.50(+1.79%) |
Jul 12, 2012 | 27.79 | 28.06 | 27.68 | 27.97 | 131,014 | -0.54(-1.88%) |
Jul 11, 2012 | 28.52 | 28.66 | 28.34 | 28.50 | 69,366 | +0.28(+0.99%) |
Jul 10, 2012 | 28.38 | 28.40 | 28.14 | 28.22 | 75,293 | +0.05(+0.19%) |
Jul 09, 2012 | 28.29 | 28.33 | 28.10 | 28.17 | 127,404 | +0.12(+0.44%) |
Jul 06, 2012 | 28.31 | 28.32 | 27.97 | 28.05 | 282,134 | -0.42(-1.46%) |
Jul 05, 2012 | 28.38 | 28.54 | 28.34 | 28.46 | 79,406 | -0.39(-1.37%) |
Jul 03, 2012 | 28.74 | 28.86 | 28.59 | 28.86 | 45,599 | -0.02(-0.08%) |
Jul 02, 2012 | 28.78 | 28.88 | 28.59 | 28.88 | 81,070 | +0.15(+0.54%) |
Jun 29, 2012 | 28.81 | 29.01 | 28.67 | 28.73 | 158,754 | +0.84(+3.02%) |
Jun 28, 2012 | 27.75 | 27.88 | 27.49 | 27.88 | 100,119 | +0.07(+0.26%) |
Jun 27, 2012 | 27.64 | 27.91 | 27.55 | 27.81 | 139,300 | -0.22(-0.78%) |
Jun 26, 2012 | 27.90 | 28.07 | 27.82 | 28.03 | 53,531 | +0.25(+0.89%) |
Jun 25, 2012 | 27.75 | 27.89 | 27.57 | 27.78 | 131,827 | -0.44(-1.57%) |
Jun 22, 2012 | 28.04 | 28.30 | 28.02 | 28.23 | 101,507 | +0.49(+1.78%) |
Jun 21, 2012 | 27.98 | 28.16 | 27.73 | 27.73 | 141,570 | -0.09(-0.31%) |
Jun 20, 2012 | 27.97 | 28.03 | 27.71 | 27.82 | 141,875 | -0.25(-0.88%) |
Jun 19, 2012 | 27.86 | 28.26 | 27.85 | 28.07 | 114,626 | +0.63(+2.30%) |
Jun 18, 2012 | 27.40 | 27.62 | 27.29 | 27.44 | 108,127 | +0.37(+1.35%) |
Jun 15, 2012 | 26.98 | 27.11 | 26.85 | 27.07 | 99,693 | -0.33(-1.20%) |
Jun 14, 2012 | 27.18 | 27.41 | 27.11 | 27.40 | 71,727 | +0.35(+1.31%) |
Jun 13, 2012 | 26.84 | 27.17 | 26.77 | 27.05 | 286,269 | +0.30(+1.11%) |
Jun 12, 2012 | 26.64 | 26.77 | 26.33 | 26.75 | 171,102 | +0.35(+1.33%) |
Jun 11, 2012 | 26.84 | 26.86 | 26.37 | 26.40 | 118,831 | -0.38(-1.41%) |
Jun 08, 2012 | 26.41 | 26.78 | 26.40 | 26.78 | 85,240 | +0.28(+1.08%) |
Jun 07, 2012 | 26.75 | 26.81 | 26.45 | 26.49 | 100,227 | -0.15(-0.55%) |
Jun 06, 2012 | 25.97 | 26.64 | 25.95 | 26.64 | 107,667 | +0.49(+1.88%) |
Jun 05, 2012 | 25.88 | 26.15 | 25.87 | 26.15 | 219,736 | -0.22(-0.85%) |
Jun 04, 2012 | 26.25 | 26.37 | 26.17 | 26.37 | 137,363 | -0.32(-1.19%) |
Jun 01, 2012 | 26.77 | 26.92 | 26.52 | 26.69 | 165,902 | -0.29(-1.09%) |
May 31, 2012 | 27.20 | 27.25 | 26.88 | 26.98 | 105,375 | -0.06(-0.21%) |
May 30, 2012 | 27.17 | 27.18 | 27.01 | 27.04 | 67,105 | -0.53(-1.93%) |
May 29, 2012 | 27.74 | 27.76 | 27.47 | 27.57 | 66,999 | +0.36(+1.32%) |
May 25, 2012 | 26.97 | 27.26 | 26.97 | 27.21 | 84,291 | +0.15(+0.56%) |
May 24, 2012 | 27.03 | 27.16 | 26.90 | 27.06 | 77,711 | -0.02(-0.08%) |
May 23, 2012 | 27.34 | 27.35 | 26.90 | 27.08 | 242,879 | -0.09(-0.34%) |
May 22, 2012 | 27.45 | 27.60 | 27.07 | 27.18 | 159,137 | -0.66(-2.37%) |
May 21, 2012 | 27.44 | 27.91 | 27.41 | 27.84 | 177,822 | +0.91(+3.37%) |
May 18, 2012 | 27.12 | 27.21 | 26.87 | 26.93 | 116,961 | -0.04(-0.17%) |
May 17, 2012 | 27.31 | 27.34 | 26.97 | 26.97 | 67,660 | -0.06(-0.23%) |
May 16, 2012 | 27.11 | 27.23 | 27.00 | 27.03 | 92,248 | -0.17(-0.61%) |
May 15, 2012 | 27.39 | 27.62 | 27.16 | 27.20 | 153,346 | -0.11(-0.40%) |
May 14, 2012 | 27.44 | 27.46 | 27.24 | 27.31 | 154,913 | -0.44(-1.57%) |
May 11, 2012 | 27.49 | 27.86 | 27.49 | 27.75 | 105,618 | +0.00(+0.01%) |
May 10, 2012 | 27.60 | 27.80 | 27.59 | 27.74 | 162,391 | +0.04(+0.16%) |
May 09, 2012 | 27.43 | 27.83 | 27.36 | 27.70 | 144,114 | -0.34(-1.22%) |
May 08, 2012 | 27.85 | 28.06 | 27.64 | 28.04 | 112,488 | +0.24(+0.85%) |
May 07, 2012 | 27.74 | 27.85 | 27.64 | 27.80 | 136,148 | -0.16(-0.57%) |
May 04, 2012 | 28.35 | 28.49 | 27.96 | 27.96 | 77,291 | -0.44(-1.56%) |
May 03, 2012 | 28.33 | 28.47 | 28.15 | 28.41 | 84,290 | +0.17(+0.60%) |
May 02, 2012 | 27.92 | 28.27 | 27.83 | 28.24 | 168,466 | -0.67(-2.32%) |
May 01, 2012 | 28.51 | 28.95 | 28.49 | 28.91 | 184,567 | +0.38(+1.34%) |
Apr 30, 2012 | 28.46 | 28.68 | 28.43 | 28.53 | 146,442 | +0.42(+1.49%) |
Apr 27, 2012 | 28.15 | 28.20 | 27.96 | 28.11 | 130,578 | +0.01(+0.04%) |
Apr 26, 2012 | 27.80 | 28.15 | 27.76 | 28.10 | 113,504 | +0.16(+0.58%) |
Apr 25, 2012 | 27.77 | 27.97 | 27.75 | 27.94 | 97,800 | +0.06(+0.22%) |
Apr 24, 2012 | 27.84 | 27.96 | 27.81 | 27.88 | 104,161 | +0.12(+0.42%) |
Apr 23, 2012 | 27.75 | 27.79 | 27.48 | 27.76 | 84,870 | -0.68(-2.40%) |
Apr 20, 2012 | 28.36 | 28.51 | 28.31 | 28.44 | 96,376 | +0.13(+0.47%) |
Apr 19, 2012 | 28.10 | 28.41 | 28.06 | 28.31 | 103,054 | +0.34(+1.22%) |
Apr 18, 2012 | 27.87 | 28.03 | 27.87 | 27.97 | 80,383 | -0.00(-0.01%) |
Apr 17, 2012 | 27.76 | 28.06 | 27.69 | 27.97 | 95,562 | +0.34(+1.22%) |
Apr 16, 2012 | 27.45 | 27.72 | 27.33 | 27.64 | 105,550 | +0.26(+0.94%) |
Apr 13, 2012 | 27.64 | 27.64 | 27.27 | 27.38 | 166,841 | -0.67(-2.39%) |
Apr 12, 2012 | 27.72 | 28.08 | 27.72 | 28.05 | 110,675 | +0.67(+2.45%) |
Apr 11, 2012 | 27.44 | 27.66 | 27.29 | 27.38 | 232,629 | +0.06(+0.24%) |
Apr 10, 2012 | 27.74 | 27.83 | 27.31 | 27.31 | 197,820 | -0.22(-0.82%) |
Apr 09, 2012 | 27.34 | 27.59 | 27.33 | 27.54 | 98,885 | -0.14(-0.52%) |
Apr 05, 2012 | 27.63 | 27.82 | 27.63 | 27.68 | 106,307 | -0.25(-0.88%) |
Apr 04, 2012 | 28.33 | 28.49 | 27.86 | 27.93 | 192,270 | -1.01(-3.49%) |
Apr 03, 2012 | 29.25 | 29.28 | 28.83 | 28.94 | 162,923 | -0.29(-0.98%) |
Apr 02, 2012 | 28.76 | 29.30 | 28.70 | 29.22 | 220,065 | +0.84(+2.94%) |
Mar 30, 2012 | 28.44 | 28.56 | 28.39 | 28.39 | 168,414 | -0.03(-0.10%) |
Mar 29, 2012 | 28.33 | 28.43 | 28.27 | 28.41 | 189,778 | +0.20(+0.73%) |
Mar 28, 2012 | 28.51 | 28.51 | 28.09 | 28.21 | 159,103 | +0.29(+1.05%) |
Mar 27, 2012 | 27.91 | 28.02 | 27.86 | 27.92 | 131,721 | -0.36(-1.26%) |
Mar 26, 2012 | 28.08 | 28.29 | 28.03 | 28.27 | 109,375 | +0.66(+2.37%) |
Mar 23, 2012 | 27.52 | 27.65 | 27.51 | 27.62 | 127,111 | +0.04(+0.15%) |
Mar 22, 2012 | 27.50 | 27.64 | 27.46 | 27.58 | 149,327 | -0.14(-0.52%) |
Mar 21, 2012 | 27.66 | 27.90 | 27.64 | 27.72 | 161,226 | +0.22(+0.79%) |
Mar 20, 2012 | 27.41 | 27.58 | 27.39 | 27.51 | 95,557 | -0.15(-0.55%) |
Mar 19, 2012 | 27.30 | 27.76 | 27.30 | 27.66 | 268,387 | +0.34(+1.24%) |
Mar 16, 2012 | 27.27 | 27.38 | 27.21 | 27.32 | 199,460 | +0.14(+0.53%) |
Mar 15, 2012 | 27.05 | 27.21 | 26.96 | 27.18 | 135,715 | -0.27(-0.97%) |
Mar 14, 2012 | 27.31 | 27.45 | 27.27 | 27.44 | 143,948 | -0.21(-0.76%) |
Mar 13, 2012 | 27.33 | 27.72 | 27.31 | 27.65 | 2,041,703 | +0.86(+3.21%) |
Mar 12, 2012 | 26.84 | 26.97 | 26.68 | 26.79 | 292,367 | -0.09(-0.33%) |
Mar 09, 2012 | 27.00 | 27.04 | 26.80 | 26.88 | 295,777 | -0.85(-3.06%) |
Mar 08, 2012 | 27.41 | 27.82 | 27.36 | 27.73 | 120,533 | +0.42(+1.53%) |
Mar 07, 2012 | 27.33 | 27.47 | 27.26 | 27.31 | 104,482 | -0.06(-0.22%) |
Mar 06, 2012 | 27.64 | 27.67 | 27.30 | 27.37 | 151,890 | -0.63(-2.24%) |
Mar 05, 2012 | 28.03 | 28.04 | 27.80 | 28.00 | 103,459 | -0.01(-0.04%) |
Mar 02, 2012 | 27.97 | 28.04 | 27.86 | 28.01 | 218,104 | -0.38(-1.34%) |
Mar 01, 2012 | 28.31 | 28.40 | 28.22 | 28.39 | 277,466 | +0.14(+0.48%) |
Feb 29, 2012 | 28.71 | 28.71 | 28.15 | 28.25 | 200,742 | -0.61(-2.10%) |
Feb 28, 2012 | 28.60 | 28.94 | 28.57 | 28.86 | 81,836 | +0.04(+0.15%) |
Feb 27, 2012 | 28.60 | 29.01 | 28.56 | 28.82 | 99,982 | -0.22(-0.75%) |
Feb 24, 2012 | 29.01 | 29.20 | 28.98 | 29.03 | 165,918 | +0.64(+2.26%) |
Feb 23, 2012 | 28.22 | 28.45 | 28.07 | 28.39 | 176,229 | -0.01(-0.03%) |
Feb 22, 2012 | 28.30 | 28.48 | 28.23 | 28.40 | 268,917 | +0.14(+0.50%) |
Feb 21, 2012 | 28.49 | 28.56 | 28.23 | 28.26 | 465,700 | -0.58(-2.01%) |
Feb 17, 2012 | 28.91 | 28.94 | 28.67 | 28.84 | 113,567 | -0.34(-1.16%) |
Feb 16, 2012 | 29.01 | 29.25 | 28.89 | 29.17 | 291,225 | -0.61(-2.05%) |
Feb 15, 2012 | 29.88 | 29.94 | 29.67 | 29.78 | 213,328 | +0.49(+1.67%) |
Feb 14, 2012 | 29.00 | 29.29 | 28.98 | 29.29 | 128,281 | +0.02(+0.05%) |
Feb 13, 2012 | 29.23 | 29.32 | 29.14 | 29.28 | 187,048 | +0.29(+1.01%) |
Feb 10, 2012 | 28.88 | 29.15 | 28.88 | 28.98 | 133,488 | +0.06(+0.22%) |
Feb 09, 2012 | 28.91 | 28.99 | 28.77 | 28.92 | 197,681 | -0.11(-0.39%) |
Feb 08, 2012 | 29.18 | 29.32 | 28.82 | 29.03 | 148,782 | -0.14(-0.50%) |
Feb 07, 2012 | 28.99 | 29.25 | 28.95 | 29.18 | 76,866 | +0.27(+0.92%) |
Feb 06, 2012 | 28.98 | 29.01 | 28.86 | 28.91 | 96,998 | -0.09(-0.30%) |
Feb 03, 2012 | 29.09 | 29.15 | 28.89 | 29.00 | 724,204 | -0.01(-0.03%) |
Feb 02, 2012 | 28.80 | 29.07 | 28.76 | 29.01 | 571,870 | +0.35(+1.23%) |
Feb 01, 2012 | 28.74 | 28.89 | 28.66 | 28.66 | 876,072 | -0.07(-0.25%) |
Jan 31, 2012 | 28.84 | 28.87 | 28.60 | 28.73 | 319,981 | +0.03(+0.10%) |
Jan 30, 2012 | 28.62 | 28.74 | 28.52 | 28.70 | 198,582 | +0.26(+0.92%) |
Jan 27, 2012 | 28.37 | 28.54 | 28.36 | 28.44 | 104,995 | -0.21(-0.73%) |
Jan 26, 2012 | 28.58 | 28.92 | 28.51 | 28.65 | 132,910 | +0.12(+0.42%) |
Jan 25, 2012 | 28.17 | 28.53 | 27.98 | 28.53 | 86,264 | +0.29(+1.02%) |
Jan 24, 2012 | 28.11 | 28.30 | 28.07 | 28.24 | 116,170 | +0.25(+0.89%) |
Jan 23, 2012 | 28.00 | 28.10 | 27.89 | 27.99 | 122,283 | +0.01(+0.03%) |
Jan 20, 2012 | 27.95 | 28.05 | 27.87 | 27.98 | 128,958 | +0.14(+0.49%) |
Jan 19, 2012 | 27.68 | 27.87 | 27.55 | 27.84 | 143,062 | -0.14(-0.50%) |
Jan 18, 2012 | 27.66 | 28.08 | 27.65 | 27.98 | 288,704 | +0.60(+2.20%) |
Jan 17, 2012 | 27.49 | 27.65 | 27.38 | 27.38 | 192,076 | +0.12(+0.43%) |
Jan 13, 2012 | 27.31 | 27.43 | 27.07 | 27.27 | 223,836 | -0.52(-1.88%) |
Jan 12, 2012 | 27.62 | 27.82 | 27.61 | 27.79 | 132,089 | -0.09(-0.33%) |
Jan 11, 2012 | 27.80 | 27.89 | 27.65 | 27.88 | 129,371 | -0.31(-1.10%) |
Jan 10, 2012 | 28.41 | 28.51 | 28.10 | 28.19 | 239,347 | +0.14(+0.52%) |
Jan 09, 2012 | 27.88 | 28.04 | 27.79 | 28.04 | 130,501 | +0.07(+0.26%) |
Jan 06, 2012 | 28.04 | 28.17 | 27.89 | 27.97 | 127,863 | -0.24(-0.84%) |
Jan 05, 2012 | 28.44 | 28.61 | 28.17 | 28.21 | 232,224 | -0.11(-0.38%) |
Jan 04, 2012 | 28.23 | 28.39 | 28.15 | 28.32 | 187,969 | +1.00(+3.68%) |
Dec 30, 2011 | 27.20 | 27.44 | 27.20 | 27.31 | 108,711 | +0.12(+0.43%) |
Dec 29, 2011 | 27.16 | 27.26 | 27.02 | 27.20 | 158,478 | +0.40(+1.50%) |
Dec 28, 2011 | 27.23 | 27.24 | 26.80 | 26.80 | 98,068 | -0.33(-1.23%) |
Dec 27, 2011 | 27.30 | 27.34 | 27.08 | 27.13 | 148,563 | -0.07(-0.27%) |
Dec 23, 2011 | 27.05 | 27.24 | 27.00 | 27.20 | 72,769 | +0.18(+0.68%) |
Dec 21, 2011 | 27.00 | 27.16 | 26.85 | 27.02 | 159,128 | +0.08(+0.28%) |
Dec 20, 2011 | 26.70 | 27.07 | 26.69 | 26.94 | 163,023 | +0.40(+1.51%) |
Dec 19, 2011 | 26.74 | 26.94 | 26.51 | 26.54 | 185,251 | +0.02(+0.08%) |
Dec 16, 2011 | 26.76 | 26.79 | 26.49 | 26.52 | 215,777 | -0.04(-0.17%) |
Dec 15, 2011 | 26.70 | 26.83 | 26.48 | 26.56 | 179,992 | +0.21(+0.79%) |
Dec 14, 2011 | 26.30 | 26.53 | 26.27 | 26.35 | 182,217 | +0.03(+0.12%) |
Dec 13, 2011 | 26.76 | 26.89 | 26.27 | 26.32 | 285,737 | -0.26(-0.97%) |
Dec 12, 2011 | 26.82 | 26.86 | 26.43 | 26.58 | 205,511 | -0.41(-1.50%) |
Dec 09, 2011 | 26.80 | 27.11 | 26.78 | 26.98 | 236,126 | +0.13(+0.48%) |
Dec 08, 2011 | 26.83 | 27.13 | 26.80 | 26.86 | 731,003 | +0.07(+0.25%) |
Dec 07, 2011 | 26.76 | 26.88 | 26.55 | 26.79 | 2,230,319 | +0.15(+0.57%) |
Dec 06, 2011 | 26.73 | 26.79 | 26.58 | 26.63 | 571,288 | -0.48(-1.78%) |
Dec 05, 2011 | 27.67 | 27.69 | 27.07 | 27.12 | 417,177 | -0.32(-1.17%) |
Dec 02, 2011 | 27.48 | 27.67 | 27.29 | 27.44 | 315,675 | -0.59(-2.09%) |
Dec 01, 2011 | 27.85 | 28.10 | 27.70 | 28.02 | 478,724 | +0.43(+1.56%) |
Nov 30, 2011 | 27.43 | 27.59 | 27.32 | 27.59 | 484,486 | +1.08(+4.09%) |
Nov 29, 2011 | 26.36 | 26.62 | 26.29 | 26.51 | 174,094 | +0.07(+0.26%) |
Nov 28, 2011 | 26.40 | 26.59 | 26.36 | 26.44 | 236,552 | +0.34(+1.31%) |
Nov 25, 2011 | 26.02 | 26.29 | 26.01 | 26.10 | 228,030 | -0.41(-1.55%) |
Nov 23, 2011 | 26.66 | 26.74 | 26.43 | 26.51 | 117,310 | -0.45(-1.67%) |
Nov 22, 2011 | 26.93 | 27.08 | 26.76 | 26.96 | 134,423 | +0.07(+0.27%) |
Nov 21, 2011 | 26.97 | 27.01 | 26.66 | 26.89 | 167,627 | -0.56(-2.03%) |
Nov 18, 2011 | 27.72 | 27.76 | 27.31 | 27.45 | 170,320 | +0.01(+0.03%) |
Nov 17, 2011 | 27.84 | 28.20 | 27.34 | 27.44 | 224,239 | -0.22(-0.78%) |
Nov 16, 2011 | 27.90 | 28.13 | 27.65 | 27.66 | 123,224 | -0.39(-1.38%) |
Nov 15, 2011 | 27.83 | 28.27 | 27.80 | 28.04 | 153,533 | +0.41(+1.50%) |
Nov 14, 2011 | 27.88 | 27.90 | 27.49 | 27.63 | 180,301 | -0.47(-1.69%) |
Nov 11, 2011 | 27.93 | 28.21 | 27.79 | 28.10 | 159,877 | +0.68(+2.49%) |
Nov 10, 2011 | 27.51 | 27.73 | 27.19 | 27.42 | 488,659 | +0.07(+0.25%) |
Nov 09, 2011 | 27.28 | 27.67 | 27.23 | 27.35 | 424,133 | -1.06(-3.75%) |
Nov 08, 2011 | 28.49 | 28.70 | 28.02 | 28.41 | 244,168 | +0.16(+0.57%) |
Nov 07, 2011 | 28.00 | 28.31 | 27.83 | 28.25 | 222,330 | -0.12(-0.41%) |
Nov 04, 2011 | 28.68 | 28.72 | 28.26 | 28.37 | 184,141 | -0.05(-0.17%) |
Nov 03, 2011 | 28.22 | 28.47 | 27.91 | 28.42 | 300,867 | +0.56(+2.00%) |
Nov 02, 2011 | 27.47 | 28.09 | 27.33 | 27.86 | 320,083 | -0.02(-0.07%) |
Nov 01, 2011 | 27.64 | 28.43 | 27.64 | 27.88 | 371,732 | -1.33(-4.55%) |
Oct 31, 2011 | 29.84 | 30.09 | 29.15 | 29.21 | 273,658 | -1.34(-4.38%) |
Oct 28, 2011 | 30.27 | 30.72 | 30.15 | 30.55 | 253,501 | +1.15(+3.89%) |
Oct 27, 2011 | 29.56 | 29.56 | 28.95 | 29.40 | 218,908 | +0.22(+0.74%) |
Oct 26, 2011 | 29.39 | 29.46 | 28.80 | 29.19 | 180,485 | +0.16(+0.55%) |
Oct 25, 2011 | 29.11 | 29.30 | 28.77 | 29.03 | 193,146 | -0.06(-0.19%) |
Oct 24, 2011 | 28.77 | 29.13 | 28.73 | 29.08 | 165,696 | -0.02(-0.08%) |
Oct 21, 2011 | 28.75 | 29.13 | 28.74 | 29.11 | 172,501 | +1.02(+3.62%) |
Oct 20, 2011 | 28.25 | 28.27 | 27.76 | 28.09 | 172,451 | +0.06(+0.21%) |
Oct 19, 2011 | 28.31 | 28.50 | 27.94 | 28.03 | 201,387 | -0.44(-1.54%) |
Oct 18, 2011 | 28.14 | 28.73 | 27.92 | 28.47 | 253,247 | +1.02(+3.71%) |
Oct 17, 2011 | 27.82 | 27.88 | 27.40 | 27.45 | 144,673 | -1.11(-3.87%) |
Oct 14, 2011 | 28.33 | 28.58 | 28.24 | 28.56 | 135,872 | +0.71(+2.55%) |
Oct 13, 2011 | 27.59 | 27.94 | 27.28 | 27.84 | 160,260 | +0.26(+0.93%) |
Oct 12, 2011 | 27.49 | 27.74 | 27.27 | 27.59 | 171,801 | -0.03(-0.12%) |
Oct 11, 2011 | 27.25 | 27.69 | 27.20 | 27.62 | 170,823 | +0.55(+2.02%) |
Oct 10, 2011 | 26.86 | 27.19 | 26.80 | 27.07 | 150,315 | +0.77(+2.92%) |
Oct 07, 2011 | 26.51 | 26.64 | 26.18 | 26.31 | 270,712 | -0.38(-1.43%) |
Oct 06, 2011 | 25.83 | 26.69 | 25.82 | 26.69 | 221,494 | +0.23(+0.85%) |
Oct 05, 2011 | 26.43 | 26.59 | 26.20 | 26.46 | 214,864 | -0.25(-0.95%) |
Oct 04, 2011 | 26.48 | 26.75 | 26.10 | 26.71 | 242,030 | +0.61(+2.34%) |