Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 28.94 | 28.98 | 28.39 | 28.62 | 284,308 | -1.46(-4.85%) |
Oct 26, 2012 | 30.12 | 30.08 | 30.08 | 30.08 | 124,912 | -0.31(-1.02%) |
Oct 25, 2012 | 30.52 | 30.55 | 30.22 | 30.39 | 82,562 | +0.20(+0.67%) |
Oct 24, 2012 | 30.23 | 30.30 | 30.05 | 30.19 | 356,865 | -0.23(-0.76%) |
Oct 23, 2012 | 30.52 | 30.55 | 30.36 | 30.42 | 336,014 | -0.64(-2.06%) |
Oct 19, 2012 | 31.55 | 31.55 | 31.06 | 31.06 | 214,158 | -0.60(-1.90%) |
Oct 18, 2012 | 31.12 | 31.80 | 31.11 | 31.66 | 667,225 | +0.71(+2.29%) |
Oct 17, 2012 | 31.09 | 31.18 | 30.86 | 30.95 | 87,030 | +0.03(+0.11%) |
Oct 16, 2012 | 31.13 | 31.15 | 30.86 | 30.92 | 145,832 | +0.43(+1.41%) |
Oct 15, 2012 | 30.46 | 30.64 | 30.30 | 30.49 | 133,471 | +0.20(+0.64%) |
Oct 12, 2012 | 30.56 | 30.59 | 30.21 | 30.29 | 48,521 | -0.01(-0.04%) |
Oct 11, 2012 | 30.38 | 30.50 | 30.27 | 30.31 | 62,217 | +0.15(+0.49%) |
Oct 10, 2012 | 30.27 | 30.36 | 30.13 | 30.16 | 73,159 | +0.07(+0.23%) |
Oct 09, 2012 | 30.22 | 30.24 | 29.99 | 30.09 | 77,349 | -0.13(-0.42%) |
Oct 08, 2012 | 30.29 | 30.31 | 30.20 | 30.22 | 79,737 | -0.47(-1.54%) |
Oct 05, 2012 | 31.10 | 31.15 | 30.64 | 30.69 | 76,808 | -0.04(-0.12%) |
Oct 04, 2012 | 30.69 | 30.81 | 30.56 | 30.73 | 291,348 | +0.20(+0.65%) |
Oct 03, 2012 | 30.44 | 30.61 | 30.39 | 30.53 | 75,884 | +0.11(+0.36%) |
Oct 02, 2012 | 30.70 | 30.75 | 30.34 | 30.42 | 83,787 | +0.20(+0.67%) |
Oct 01, 2012 | 30.45 | 30.54 | 30.20 | 30.21 | 100,896 | +0.36(+1.21%) |
Sep 28, 2012 | 29.84 | 29.92 | 29.74 | 29.85 | 115,723 | -0.13(-0.45%) |
Sep 27, 2012 | 29.96 | 30.10 | 29.79 | 29.98 | 217,890 | +0.41(+1.40%) |
Sep 26, 2012 | 29.53 | 29.63 | 29.39 | 29.57 | 171,513 | +0.66(+2.29%) |
Sep 25, 2012 | 29.27 | 29.33 | 28.90 | 28.91 | 136,235 | -0.36(-1.24%) |
Sep 24, 2012 | 29.11 | 29.29 | 29.08 | 29.27 | 101,773 | -0.09(-0.32%) |
Sep 21, 2012 | 29.23 | 29.50 | 29.16 | 29.36 | 205,320 | +0.39(+1.36%) |
Sep 20, 2012 | 28.86 | 28.99 | 28.74 | 28.97 | 113,102 | +0.11(+0.37%) |
Sep 19, 2012 | 28.89 | 28.95 | 28.82 | 28.86 | 140,474 | -0.15(-0.53%) |
Sep 18, 2012 | 29.17 | 29.23 | 28.98 | 29.02 | 146,447 | -0.59(-1.99%) |
Sep 17, 2012 | 29.67 | 29.83 | 29.53 | 29.61 | 75,842 | -0.02(-0.08%) |
Sep 14, 2012 | 29.65 | 29.91 | 29.59 | 29.63 | 138,202 | -0.52(-1.73%) |
Sep 13, 2012 | 29.74 | 30.18 | 29.51 | 30.15 | 186,446 | +0.58(+1.95%) |
Sep 12, 2012 | 29.52 | 29.72 | 29.46 | 29.57 | 86,769 | +0.00(+0.01%) |
Sep 11, 2012 | 29.51 | 29.72 | 29.47 | 29.57 | 145,348 | +0.35(+1.18%) |
Sep 10, 2012 | 29.46 | 29.56 | 29.22 | 29.22 | 61,885 | -0.48(-1.60%) |
Sep 07, 2012 | 29.38 | 29.70 | 29.38 | 29.70 | 103,426 | +0.30(+1.02%) |
Sep 06, 2012 | 29.33 | 29.55 | 29.25 | 29.40 | 288,274 | +0.32(+1.10%) |
Sep 05, 2012 | 29.26 | 29.30 | 29.02 | 29.08 | 104,001 | +0.12(+0.42%) |
Sep 04, 2012 | 29.04 | 29.07 | 28.87 | 28.96 | 152,550 | -0.23(-0.79%) |
Aug 31, 2012 | 29.55 | 29.57 | 29.16 | 29.19 | 98,503 | +0.21(+0.73%) |
Aug 30, 2012 | 29.19 | 29.24 | 28.88 | 28.98 | 124,683 | -0.00(-0.01%) |
Aug 29, 2012 | 28.97 | 29.09 | 28.87 | 28.98 | 92,872 | +0.29(+1.02%) |
Aug 27, 2012 | 28.72 | 28.78 | 28.64 | 28.69 | 111,766 | -0.14(-0.49%) |
Aug 24, 2012 | 28.81 | 28.96 | 28.74 | 28.83 | 146,080 | +0.10(+0.35%) |
Aug 23, 2012 | 28.70 | 28.92 | 28.63 | 28.73 | 644,397 | -0.12(-0.42%) |
Aug 22, 2012 | 28.69 | 28.95 | 28.64 | 28.85 | 80,465 | -0.37(-1.27%) |
Aug 21, 2012 | 29.40 | 29.44 | 29.19 | 29.22 | 90,733 | +0.19(+0.66%) |
Aug 20, 2012 | 28.95 | 29.11 | 28.95 | 29.03 | 66,754 | +0.12(+0.42%) |
Aug 17, 2012 | 29.04 | 29.04 | 28.66 | 28.91 | 216,076 | -0.13(-0.46%) |
Aug 16, 2012 | 29.03 | 29.14 | 28.93 | 29.04 | 66,628 | -0.24(-0.81%) |
Aug 15, 2012 | 29.22 | 29.36 | 29.18 | 29.28 | 92,056 | -0.22(-0.74%) |
Aug 14, 2012 | 29.49 | 29.62 | 29.46 | 29.50 | 58,445 | +0.16(+0.54%) |
Aug 13, 2012 | 29.27 | 29.42 | 29.23 | 29.34 | 52,873 | +0.23(+0.78%) |
Aug 10, 2012 | 28.79 | 29.16 | 28.76 | 29.11 | 80,317 | +0.06(+0.22%) |
Aug 09, 2012 | 29.05 | 29.23 | 28.95 | 29.05 | 65,773 | -0.21(-0.71%) |
Aug 08, 2012 | 29.08 | 29.31 | 29.06 | 29.25 | 48,423 | -0.15(-0.51%) |
Aug 07, 2012 | 29.44 | 29.55 | 29.37 | 29.40 | 55,566 | +0.00(+0.00%) |
Aug 06, 2012 | 29.44 | 29.61 | 29.40 | 29.40 | 99,339 | +0.08(+0.26%) |
Aug 03, 2012 | 28.98 | 29.33 | 28.93 | 29.33 | 867,151 | +0.72(+2.52%) |
Aug 02, 2012 | 28.28 | 28.81 | 28.22 | 28.61 | 169,897 | -0.59(-2.03%) |
Aug 01, 2012 | 29.63 | 29.72 | 29.18 | 29.20 | 114,503 | -0.09(-0.32%) |
Jul 31, 2012 | 29.49 | 29.76 | 29.28 | 29.29 | 173,728 | -0.37(-1.26%) |
Jul 30, 2012 | 29.57 | 29.74 | 29.40 | 29.67 | 125,074 | -0.24(-0.79%) |
Jul 27, 2012 | 29.57 | 30.04 | 29.55 | 29.90 | 105,656 | +0.23(+0.77%) |
Jul 26, 2012 | 29.61 | 29.80 | 29.54 | 29.68 | 183,975 | +0.98(+3.43%) |
Jul 25, 2012 | 28.75 | 28.80 | 28.47 | 28.69 | 119,645 | +0.46(+1.63%) |
Jul 24, 2012 | 28.30 | 28.33 | 28.03 | 28.23 | 93,814 | -0.02(-0.06%) |
Jul 23, 2012 | 27.96 | 28.28 | 27.90 | 28.25 | 131,416 | -0.84(-2.89%) |
Jul 20, 2012 | 29.23 | 29.30 | 29.06 | 29.09 | 149,176 | -0.12(-0.40%) |
Jul 19, 2012 | 29.09 | 29.27 | 28.95 | 29.21 | 113,694 | +0.13(+0.45%) |
Jul 18, 2012 | 28.69 | 29.08 | 28.68 | 29.08 | 132,849 | +0.30(+1.06%) |
Jul 17, 2012 | 28.68 | 28.85 | 28.39 | 28.77 | 65,888 | +0.26(+0.90%) |
Jul 16, 2012 | 28.31 | 28.63 | 28.24 | 28.52 | 63,919 | +0.07(+0.24%) |
Jul 13, 2012 | 28.15 | 28.50 | 28.15 | 28.45 | 46,065 | +0.50(+1.79%) |
Jul 12, 2012 | 27.77 | 28.04 | 27.66 | 27.95 | 131,101 | -0.54(-1.88%) |
Jul 11, 2012 | 28.50 | 28.64 | 28.32 | 28.48 | 69,412 | +0.28(+0.99%) |
Jul 10, 2012 | 28.36 | 28.38 | 28.12 | 28.20 | 75,343 | +0.05(+0.19%) |
Jul 09, 2012 | 28.27 | 28.31 | 28.09 | 28.15 | 127,489 | +0.12(+0.44%) |
Jul 06, 2012 | 28.29 | 28.31 | 27.95 | 28.03 | 282,321 | -0.41(-1.46%) |
Jul 05, 2012 | 28.36 | 28.52 | 28.32 | 28.44 | 79,459 | -0.39(-1.37%) |
Jul 03, 2012 | 28.72 | 28.84 | 28.57 | 28.84 | 45,629 | -0.02(-0.08%) |
Jul 02, 2012 | 28.76 | 28.86 | 28.57 | 28.86 | 81,124 | +0.15(+0.54%) |
Jun 29, 2012 | 28.79 | 28.99 | 28.65 | 28.71 | 158,859 | +0.84(+3.02%) |
Jun 28, 2012 | 27.74 | 27.87 | 27.48 | 27.87 | 100,185 | +0.07(+0.26%) |
Jun 27, 2012 | 27.63 | 27.89 | 27.53 | 27.79 | 139,392 | -0.22(-0.78%) |
Jun 26, 2012 | 27.89 | 28.05 | 27.80 | 28.01 | 53,567 | +0.25(+0.89%) |
Jun 25, 2012 | 27.74 | 27.87 | 27.55 | 27.76 | 131,915 | -0.44(-1.57%) |
Jun 22, 2012 | 28.02 | 28.28 | 28.00 | 28.21 | 101,574 | +0.49(+1.78%) |
Jun 21, 2012 | 27.96 | 28.14 | 27.72 | 27.72 | 141,664 | -0.09(-0.31%) |
Jun 20, 2012 | 27.96 | 28.01 | 27.69 | 27.80 | 141,969 | -0.25(-0.88%) |
Jun 19, 2012 | 27.84 | 28.24 | 27.83 | 28.05 | 114,702 | +0.63(+2.30%) |
Jun 18, 2012 | 27.38 | 27.60 | 27.28 | 27.42 | 108,199 | +0.37(+1.35%) |
Jun 15, 2012 | 26.96 | 27.09 | 26.83 | 27.05 | 99,760 | -0.33(-1.20%) |
Jun 14, 2012 | 27.16 | 27.39 | 27.09 | 27.38 | 71,775 | +0.35(+1.31%) |
Jun 13, 2012 | 26.82 | 27.15 | 26.76 | 27.03 | 286,459 | +0.30(+1.11%) |
Jun 12, 2012 | 26.63 | 26.75 | 26.32 | 26.73 | 171,215 | +0.35(+1.33%) |
Jun 11, 2012 | 26.82 | 26.84 | 26.35 | 26.38 | 118,910 | -0.38(-1.41%) |
Jun 08, 2012 | 26.39 | 26.76 | 26.39 | 26.76 | 85,296 | +0.28(+1.08%) |
Jun 07, 2012 | 26.74 | 26.80 | 26.43 | 26.48 | 100,293 | -0.15(-0.55%) |
Jun 06, 2012 | 25.95 | 26.62 | 25.93 | 26.62 | 107,739 | +0.49(+1.88%) |
Jun 05, 2012 | 25.86 | 26.13 | 25.85 | 26.13 | 219,882 | -0.22(-0.85%) |
Jun 04, 2012 | 26.24 | 26.36 | 26.15 | 26.35 | 137,455 | -0.32(-1.19%) |
Jun 01, 2012 | 26.75 | 26.90 | 26.50 | 26.67 | 166,012 | -0.29(-1.09%) |
May 31, 2012 | 27.18 | 27.23 | 26.87 | 26.96 | 105,445 | -0.06(-0.21%) |
May 30, 2012 | 27.15 | 27.17 | 26.99 | 27.02 | 67,150 | -0.53(-1.93%) |
May 29, 2012 | 27.72 | 27.74 | 27.45 | 27.55 | 67,044 | +0.36(+1.32%) |
May 25, 2012 | 26.96 | 27.24 | 26.96 | 27.20 | 84,347 | +0.15(+0.56%) |
May 24, 2012 | 27.02 | 27.14 | 26.89 | 27.04 | 77,762 | -0.02(-0.08%) |
May 23, 2012 | 27.32 | 27.33 | 26.88 | 27.06 | 243,040 | -0.09(-0.34%) |
May 22, 2012 | 27.43 | 27.58 | 27.06 | 27.16 | 159,243 | -0.66(-2.37%) |
May 21, 2012 | 27.42 | 27.89 | 27.39 | 27.82 | 177,940 | +0.91(+3.37%) |
May 18, 2012 | 27.11 | 27.20 | 26.85 | 26.91 | 117,038 | -0.04(-0.17%) |
May 17, 2012 | 27.30 | 27.32 | 26.96 | 26.96 | 67,705 | -0.06(-0.23%) |
May 16, 2012 | 27.09 | 27.22 | 26.98 | 27.02 | 92,309 | -0.17(-0.61%) |
May 15, 2012 | 27.37 | 27.60 | 27.14 | 27.18 | 153,447 | -0.11(-0.40%) |
May 14, 2012 | 27.42 | 27.44 | 27.22 | 27.29 | 155,016 | -0.44(-1.57%) |
May 11, 2012 | 27.47 | 27.84 | 27.47 | 27.73 | 105,688 | +0.00(+0.01%) |
May 10, 2012 | 27.58 | 27.78 | 27.57 | 27.72 | 162,499 | +0.04(+0.16%) |
May 09, 2012 | 27.41 | 27.81 | 27.35 | 27.68 | 144,209 | -0.34(-1.22%) |
May 08, 2012 | 27.83 | 28.05 | 27.62 | 28.02 | 112,563 | +0.24(+0.85%) |
May 07, 2012 | 27.72 | 27.83 | 27.62 | 27.79 | 136,239 | -0.16(-0.57%) |
May 04, 2012 | 28.33 | 28.48 | 27.95 | 27.95 | 77,343 | -0.44(-1.56%) |
May 03, 2012 | 28.32 | 28.45 | 28.13 | 28.39 | 84,346 | +0.17(+0.60%) |
May 02, 2012 | 27.90 | 28.25 | 27.81 | 28.22 | 168,578 | -0.67(-2.32%) |
May 01, 2012 | 28.49 | 28.93 | 28.47 | 28.89 | 184,689 | +0.38(+1.34%) |
Apr 30, 2012 | 28.44 | 28.66 | 28.41 | 28.51 | 146,539 | +0.42(+1.49%) |
Apr 27, 2012 | 28.13 | 28.18 | 27.95 | 28.09 | 130,665 | +0.01(+0.04%) |
Apr 26, 2012 | 27.79 | 28.13 | 27.74 | 28.08 | 113,580 | +0.16(+0.58%) |
Apr 25, 2012 | 27.75 | 27.95 | 27.73 | 27.92 | 97,865 | +0.06(+0.22%) |
Apr 24, 2012 | 27.82 | 27.95 | 27.79 | 27.86 | 104,230 | +0.12(+0.42%) |
Apr 23, 2012 | 27.73 | 27.77 | 27.46 | 27.74 | 84,926 | -0.68(-2.40%) |
Apr 20, 2012 | 28.34 | 28.50 | 28.30 | 28.42 | 96,440 | +0.13(+0.47%) |
Apr 19, 2012 | 28.08 | 28.40 | 28.05 | 28.29 | 103,122 | +0.34(+1.22%) |
Apr 18, 2012 | 27.85 | 28.01 | 27.85 | 27.95 | 80,436 | -0.00(-0.01%) |
Apr 17, 2012 | 27.75 | 28.04 | 27.67 | 27.95 | 95,626 | +0.34(+1.22%) |
Apr 16, 2012 | 27.43 | 27.70 | 27.32 | 27.62 | 105,620 | +0.26(+0.94%) |
Apr 13, 2012 | 27.62 | 27.62 | 27.25 | 27.36 | 166,952 | -0.67(-2.39%) |
Apr 12, 2012 | 27.70 | 28.06 | 27.70 | 28.03 | 110,748 | +0.67(+2.45%) |
Apr 11, 2012 | 27.42 | 27.64 | 27.28 | 27.36 | 232,784 | +0.06(+0.24%) |
Apr 10, 2012 | 27.72 | 27.81 | 27.30 | 27.30 | 197,951 | -0.22(-0.82%) |
Apr 09, 2012 | 27.32 | 27.57 | 27.31 | 27.52 | 98,950 | -0.14(-0.52%) |
Apr 05, 2012 | 27.61 | 27.80 | 27.61 | 27.66 | 106,377 | -0.24(-0.88%) |
Apr 04, 2012 | 28.32 | 28.48 | 27.84 | 27.91 | 192,397 | -1.01(-3.49%) |
Apr 03, 2012 | 29.23 | 29.26 | 28.81 | 28.92 | 163,032 | -0.29(-0.98%) |
Apr 02, 2012 | 28.74 | 29.28 | 28.68 | 29.20 | 220,212 | +0.84(+2.94%) |
Mar 30, 2012 | 28.42 | 28.54 | 28.37 | 28.37 | 168,526 | -0.03(-0.10%) |
Mar 29, 2012 | 28.32 | 28.41 | 28.26 | 28.40 | 189,904 | +0.20(+0.73%) |
Mar 28, 2012 | 28.49 | 28.49 | 28.07 | 28.19 | 159,209 | +0.29(+1.05%) |
Mar 27, 2012 | 27.89 | 28.00 | 27.84 | 27.90 | 131,808 | -0.36(-1.26%) |
Mar 26, 2012 | 28.06 | 28.27 | 28.01 | 28.26 | 109,448 | +0.65(+2.37%) |
Mar 23, 2012 | 27.50 | 27.63 | 27.49 | 27.60 | 127,196 | +0.04(+0.15%) |
Mar 22, 2012 | 27.48 | 27.62 | 27.44 | 27.56 | 149,426 | -0.14(-0.52%) |
Mar 21, 2012 | 27.64 | 27.88 | 27.62 | 27.70 | 161,333 | +0.22(+0.79%) |
Mar 20, 2012 | 27.39 | 27.56 | 27.38 | 27.49 | 95,621 | -0.15(-0.55%) |
Mar 19, 2012 | 27.28 | 27.74 | 27.28 | 27.64 | 268,565 | +0.34(+1.24%) |
Mar 16, 2012 | 27.25 | 27.36 | 27.19 | 27.30 | 199,593 | +0.14(+0.53%) |
Mar 15, 2012 | 27.03 | 27.19 | 26.94 | 27.16 | 135,805 | -0.27(-0.97%) |
Mar 14, 2012 | 27.29 | 27.43 | 27.25 | 27.42 | 144,044 | -0.21(-0.76%) |
Mar 13, 2012 | 27.31 | 27.70 | 27.29 | 27.63 | 2,043,058 | +0.86(+3.21%) |
Mar 12, 2012 | 26.83 | 26.95 | 26.67 | 26.77 | 292,561 | -0.09(-0.33%) |
Mar 09, 2012 | 26.98 | 27.03 | 26.78 | 26.86 | 295,973 | -0.85(-3.06%) |
Mar 08, 2012 | 27.40 | 27.81 | 27.34 | 27.71 | 120,613 | +0.42(+1.53%) |
Mar 07, 2012 | 27.32 | 27.45 | 27.24 | 27.29 | 104,552 | -0.06(-0.22%) |
Mar 06, 2012 | 27.62 | 27.65 | 27.28 | 27.35 | 151,991 | -0.63(-2.24%) |
Mar 05, 2012 | 28.01 | 28.03 | 27.79 | 27.98 | 103,528 | -0.01(-0.04%) |
Mar 02, 2012 | 27.95 | 28.03 | 27.85 | 27.99 | 218,249 | -0.38(-1.34%) |
Mar 01, 2012 | 28.30 | 28.38 | 28.20 | 28.37 | 277,651 | +0.14(+0.48%) |
Feb 29, 2012 | 28.69 | 28.69 | 28.13 | 28.23 | 200,875 | -0.61(-2.10%) |
Feb 28, 2012 | 28.58 | 28.93 | 28.55 | 28.84 | 81,890 | +0.04(+0.15%) |
Feb 27, 2012 | 28.58 | 28.99 | 28.54 | 28.80 | 100,049 | -0.22(-0.75%) |
Feb 24, 2012 | 28.99 | 29.18 | 28.96 | 29.01 | 166,028 | +0.64(+2.26%) |
Feb 23, 2012 | 28.20 | 28.43 | 28.05 | 28.37 | 176,346 | -0.01(-0.03%) |
Feb 22, 2012 | 28.28 | 28.46 | 28.21 | 28.38 | 269,096 | +0.14(+0.50%) |
Feb 21, 2012 | 28.47 | 28.54 | 28.21 | 28.24 | 466,009 | -0.58(-2.01%) |
Feb 17, 2012 | 28.89 | 28.92 | 28.65 | 28.82 | 113,642 | -0.34(-1.16%) |
Feb 16, 2012 | 28.99 | 29.23 | 28.87 | 29.15 | 291,418 | -0.61(-2.05%) |
Feb 15, 2012 | 29.86 | 29.92 | 29.65 | 29.76 | 213,470 | +0.49(+1.67%) |
Feb 14, 2012 | 28.98 | 29.27 | 28.96 | 29.27 | 128,366 | +0.02(+0.06%) |
Feb 13, 2012 | 29.21 | 29.30 | 29.12 | 29.26 | 187,172 | +0.29(+1.01%) |
Feb 10, 2012 | 28.86 | 29.13 | 28.86 | 28.97 | 133,576 | +0.06(+0.22%) |
Feb 09, 2012 | 28.89 | 28.98 | 28.75 | 28.90 | 197,812 | -0.11(-0.39%) |
Feb 08, 2012 | 29.16 | 29.30 | 28.80 | 29.01 | 148,881 | -0.14(-0.50%) |
Feb 07, 2012 | 28.97 | 29.23 | 28.93 | 29.16 | 76,917 | +0.27(+0.92%) |
Feb 06, 2012 | 28.96 | 28.99 | 28.84 | 28.89 | 97,063 | -0.09(-0.31%) |
Feb 03, 2012 | 29.07 | 29.13 | 28.87 | 28.98 | 724,685 | -0.01(-0.03%) |
Feb 02, 2012 | 28.78 | 29.05 | 28.74 | 28.99 | 572,250 | +0.35(+1.23%) |
Feb 01, 2012 | 28.72 | 28.87 | 28.64 | 28.64 | 876,654 | -0.07(-0.25%) |
Jan 31, 2012 | 28.83 | 28.85 | 28.58 | 28.71 | 320,194 | +0.03(+0.10%) |
Jan 30, 2012 | 28.60 | 28.72 | 28.50 | 28.68 | 198,713 | +0.26(+0.92%) |
Jan 27, 2012 | 28.35 | 28.52 | 28.34 | 28.42 | 105,065 | -0.21(-0.73%) |
Jan 26, 2012 | 28.56 | 28.91 | 28.49 | 28.63 | 132,998 | +0.12(+0.42%) |
Jan 25, 2012 | 28.15 | 28.51 | 27.96 | 28.51 | 86,321 | +0.29(+1.02%) |
Jan 24, 2012 | 28.09 | 28.28 | 28.05 | 28.22 | 116,247 | +0.25(+0.89%) |
Jan 23, 2012 | 27.98 | 28.08 | 27.87 | 27.97 | 122,364 | +0.01(+0.03%) |
Jan 20, 2012 | 27.93 | 28.03 | 27.85 | 27.96 | 129,043 | +0.14(+0.49%) |
Jan 19, 2012 | 27.66 | 27.85 | 27.53 | 27.83 | 143,157 | -0.14(-0.50%) |
Jan 18, 2012 | 27.64 | 28.06 | 27.63 | 27.97 | 288,895 | +0.60(+2.20%) |
Jan 17, 2012 | 27.48 | 27.63 | 27.36 | 27.36 | 192,203 | +0.12(+0.43%) |
Jan 13, 2012 | 27.29 | 27.41 | 27.05 | 27.25 | 223,985 | -0.52(-1.88%) |
Jan 12, 2012 | 27.60 | 27.81 | 27.59 | 27.77 | 132,177 | -0.09(-0.33%) |
Jan 11, 2012 | 27.78 | 27.87 | 27.63 | 27.86 | 129,457 | -0.31(-1.10%) |
Jan 10, 2012 | 28.39 | 28.50 | 28.08 | 28.17 | 239,506 | +0.14(+0.52%) |
Jan 09, 2012 | 27.86 | 28.03 | 27.77 | 28.03 | 130,588 | +0.07(+0.26%) |
Jan 06, 2012 | 28.02 | 28.15 | 27.87 | 27.95 | 127,948 | -0.24(-0.84%) |
Jan 05, 2012 | 28.42 | 28.59 | 28.15 | 28.19 | 232,378 | -0.11(-0.38%) |
Jan 04, 2012 | 28.21 | 28.37 | 28.13 | 28.30 | 188,094 | +1.00(+3.68%) |
Dec 30, 2011 | 27.18 | 27.42 | 27.18 | 27.30 | 108,783 | +0.12(+0.43%) |
Dec 29, 2011 | 27.15 | 27.24 | 27.00 | 27.18 | 158,584 | +0.40(+1.50%) |
Dec 28, 2011 | 27.22 | 27.22 | 26.78 | 26.78 | 98,134 | -0.33(-1.23%) |
Dec 27, 2011 | 27.28 | 27.32 | 27.06 | 27.11 | 148,661 | -0.07(-0.27%) |
Dec 23, 2011 | 27.03 | 27.22 | 26.98 | 27.18 | 72,817 | +0.18(+0.68%) |
Dec 21, 2011 | 26.99 | 27.14 | 26.83 | 27.00 | 159,234 | +0.08(+0.28%) |
Dec 20, 2011 | 26.68 | 27.05 | 26.68 | 26.92 | 163,131 | +0.40(+1.51%) |
Dec 19, 2011 | 26.73 | 26.92 | 26.49 | 26.52 | 185,374 | +0.02(+0.08%) |
Dec 16, 2011 | 26.74 | 26.77 | 26.47 | 26.50 | 215,920 | -0.04(-0.17%) |
Dec 15, 2011 | 26.69 | 26.81 | 26.46 | 26.54 | 180,112 | +0.21(+0.79%) |
Dec 14, 2011 | 26.28 | 26.51 | 26.25 | 26.34 | 182,338 | +0.03(+0.12%) |
Dec 13, 2011 | 26.74 | 26.87 | 26.25 | 26.30 | 285,927 | -0.26(-0.97%) |
Dec 12, 2011 | 26.81 | 26.84 | 26.41 | 26.56 | 205,647 | -0.41(-1.50%) |
Dec 09, 2011 | 26.78 | 27.09 | 26.76 | 26.97 | 236,283 | +0.13(+0.48%) |
Dec 08, 2011 | 26.81 | 27.11 | 26.78 | 26.84 | 731,489 | +0.07(+0.25%) |
Dec 07, 2011 | 26.75 | 26.87 | 26.53 | 26.77 | 2,231,800 | +0.15(+0.57%) |
Dec 06, 2011 | 26.71 | 26.77 | 26.56 | 26.62 | 571,667 | -0.48(-1.78%) |
Dec 05, 2011 | 27.65 | 27.67 | 27.05 | 27.10 | 417,454 | -0.32(-1.17%) |
Dec 02, 2011 | 27.46 | 27.65 | 27.27 | 27.42 | 315,885 | -0.59(-2.09%) |
Dec 01, 2011 | 27.83 | 28.08 | 27.68 | 28.01 | 479,042 | +0.43(+1.56%) |
Nov 30, 2011 | 27.41 | 27.58 | 27.30 | 27.58 | 484,807 | +1.08(+4.09%) |
Nov 29, 2011 | 26.34 | 26.60 | 26.27 | 26.49 | 174,209 | +0.07(+0.26%) |
Nov 28, 2011 | 26.38 | 26.57 | 26.34 | 26.42 | 236,709 | +0.34(+1.31%) |
Nov 25, 2011 | 26.01 | 26.27 | 25.99 | 26.08 | 228,181 | -0.41(-1.55%) |
Nov 23, 2011 | 26.64 | 26.72 | 26.41 | 26.49 | 117,388 | -0.45(-1.67%) |
Nov 22, 2011 | 26.91 | 27.06 | 26.74 | 26.94 | 134,513 | +0.07(+0.27%) |
Nov 21, 2011 | 26.95 | 26.99 | 26.64 | 26.87 | 167,739 | -0.56(-2.03%) |
Nov 18, 2011 | 27.70 | 27.74 | 27.29 | 27.43 | 170,434 | +0.01(+0.03%) |
Nov 17, 2011 | 27.82 | 28.18 | 27.32 | 27.42 | 224,388 | -0.22(-0.78%) |
Nov 16, 2011 | 27.89 | 28.11 | 27.63 | 27.64 | 123,305 | -0.39(-1.38%) |
Nov 15, 2011 | 27.81 | 28.26 | 27.79 | 28.02 | 153,635 | +0.41(+1.50%) |
Nov 14, 2011 | 27.86 | 27.89 | 27.47 | 27.61 | 180,421 | -0.47(-1.69%) |
Nov 11, 2011 | 27.91 | 28.19 | 27.77 | 28.08 | 159,983 | +0.68(+2.49%) |
Nov 10, 2011 | 27.49 | 27.71 | 27.17 | 27.40 | 488,984 | +0.07(+0.25%) |
Nov 09, 2011 | 27.26 | 27.65 | 27.21 | 27.33 | 424,415 | -1.06(-3.75%) |
Nov 08, 2011 | 28.47 | 28.68 | 28.00 | 28.40 | 244,330 | +0.16(+0.57%) |
Nov 07, 2011 | 27.98 | 28.29 | 27.81 | 28.23 | 222,478 | -0.12(-0.41%) |
Nov 04, 2011 | 28.66 | 28.70 | 28.24 | 28.35 | 184,263 | -0.05(-0.17%) |
Nov 03, 2011 | 28.20 | 28.45 | 27.89 | 28.40 | 301,066 | +0.56(+2.00%) |
Nov 02, 2011 | 27.46 | 28.07 | 27.32 | 27.84 | 320,296 | -0.02(-0.07%) |