Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.31 | 26.47 | 26.30 | 26.46 | 414,474 | +0.08(+0.32%) |
Nov 29, 2012 | 26.45 | 26.53 | 26.32 | 26.38 | 264,782 | -0.03(-0.10%) |
Nov 28, 2012 | 26.19 | 26.41 | 26.18 | 26.41 | 381,874 | +0.05(+0.17%) |
Nov 27, 2012 | 26.45 | 26.48 | 26.34 | 26.36 | 306,992 | -0.12(-0.45%) |
Nov 26, 2012 | 26.40 | 26.48 | 26.31 | 26.48 | 219,465 | -0.12(-0.45%) |
Nov 23, 2012 | 26.59 | 26.62 | 26.54 | 26.60 | 110,376 | +0.02(+0.07%) |
Nov 21, 2012 | 26.62 | 26.64 | 26.55 | 26.58 | 278,553 | +0.04(+0.14%) |
Nov 20, 2012 | 26.32 | 26.55 | 26.29 | 26.54 | 268,570 | +0.25(+0.95%) |
Nov 19, 2012 | 26.32 | 26.37 | 26.26 | 26.30 | 178,244 | +0.15(+0.56%) |
Nov 16, 2012 | 26.14 | 26.16 | 25.97 | 26.15 | 425,720 | +0.05(+0.18%) |
Nov 15, 2012 | 26.20 | 26.22 | 26.01 | 26.10 | 324,464 | +0.04(+0.14%) |
Nov 14, 2012 | 26.28 | 26.29 | 26.05 | 26.06 | 149,635 | -0.03(-0.11%) |
Nov 13, 2012 | 26.07 | 26.22 | 26.05 | 26.09 | 438,918 | -0.10(-0.39%) |
Nov 12, 2012 | 26.24 | 26.27 | 26.14 | 26.19 | 193,713 | -0.04(-0.14%) |
Nov 09, 2012 | 26.30 | 26.41 | 26.23 | 26.23 | 379,839 | -0.03(-0.11%) |
Nov 08, 2012 | 26.70 | 26.78 | 26.26 | 26.26 | 692,362 | -0.40(-1.49%) |
Nov 07, 2012 | 26.68 | 26.70 | 26.54 | 26.66 | 693,906 | -0.51(-1.87%) |
Nov 06, 2012 | 27.00 | 27.16 | 26.91 | 27.16 | 239,179 | +0.29(+1.06%) |
Nov 05, 2012 | 26.95 | 26.95 | 26.83 | 26.88 | 895,631 | -0.19(-0.72%) |
Nov 02, 2012 | 27.28 | 27.29 | 27.06 | 27.07 | 135,216 | +0.02(+0.07%) |
Nov 01, 2012 | 26.98 | 27.10 | 26.93 | 27.05 | 286,603 | +0.14(+0.51%) |
Oct 31, 2012 | 27.03 | 27.04 | 26.80 | 26.91 | 616,047 | -0.12(-0.44%) |
Oct 26, 2012 | 27.33 | 27.03 | 27.03 | 27.03 | 885,934 | -0.43(-1.58%) |
Oct 25, 2012 | 27.54 | 27.58 | 27.31 | 27.47 | 229,057 | +0.14(+0.51%) |
Oct 24, 2012 | 27.22 | 27.33 | 27.14 | 27.33 | 719,805 | +0.27(+0.99%) |
Oct 23, 2012 | 27.17 | 27.19 | 27.03 | 27.06 | 239,612 | -0.21(-0.78%) |
Oct 19, 2012 | 27.59 | 27.60 | 27.25 | 27.27 | 225,745 | -0.37(-1.33%) |
Oct 18, 2012 | 27.40 | 27.69 | 27.32 | 27.64 | 426,789 | +0.16(+0.57%) |
Oct 17, 2012 | 27.42 | 27.53 | 27.38 | 27.49 | 324,543 | +0.27(+0.98%) |
Oct 16, 2012 | 27.01 | 27.22 | 27.01 | 27.22 | 286,791 | +0.38(+1.41%) |
Oct 15, 2012 | 26.83 | 26.91 | 26.76 | 26.84 | 447,053 | +0.04(+0.14%) |
Oct 12, 2012 | 26.78 | 26.83 | 26.62 | 26.80 | 446,598 | -0.06(-0.24%) |
Oct 11, 2012 | 27.25 | 27.25 | 26.87 | 26.87 | 298,453 | -0.19(-0.72%) |
Oct 10, 2012 | 27.36 | 27.41 | 26.90 | 27.06 | 467,297 | -0.19(-0.71%) |
Oct 09, 2012 | 27.37 | 27.37 | 27.21 | 27.25 | 154,360 | +0.06(+0.24%) |
Oct 08, 2012 | 27.25 | 27.32 | 27.19 | 27.19 | 180,392 | -0.27(-0.97%) |
Oct 05, 2012 | 27.36 | 27.48 | 27.33 | 27.46 | 219,222 | +0.37(+1.36%) |
Oct 04, 2012 | 26.93 | 27.13 | 26.87 | 27.09 | 344,181 | +0.33(+1.24%) |
Oct 03, 2012 | 26.85 | 26.89 | 26.76 | 26.76 | 238,599 | -0.01(-0.03%) |
Oct 02, 2012 | 26.83 | 26.86 | 26.71 | 26.77 | 210,908 | +0.06(+0.21%) |
Oct 01, 2012 | 26.82 | 26.94 | 26.71 | 26.71 | 256,066 | -0.13(-0.48%) |
Sep 28, 2012 | 26.72 | 26.91 | 26.62 | 26.84 | 423,536 | -0.01(-0.03%) |
Sep 27, 2012 | 26.77 | 26.91 | 26.72 | 26.85 | 352,232 | +0.19(+0.73%) |
Sep 26, 2012 | 26.76 | 26.78 | 26.65 | 26.66 | 391,886 | -0.29(-1.06%) |
Sep 25, 2012 | 27.14 | 27.29 | 26.94 | 26.94 | 192,698 | -0.28(-1.02%) |
Sep 24, 2012 | 27.26 | 27.28 | 27.17 | 27.22 | 155,892 | -0.20(-0.74%) |
Sep 21, 2012 | 27.61 | 27.63 | 27.41 | 27.42 | 203,025 | -0.05(-0.17%) |
Sep 20, 2012 | 27.31 | 27.56 | 27.27 | 27.47 | 225,319 | -0.08(-0.30%) |
Sep 19, 2012 | 27.49 | 27.66 | 27.48 | 27.55 | 589,890 | -0.17(-0.60%) |
Sep 18, 2012 | 27.64 | 27.81 | 27.58 | 27.72 | 428,812 | -0.15(-0.53%) |
Sep 17, 2012 | 28.08 | 28.08 | 27.82 | 27.86 | 478,452 | -0.32(-1.15%) |
Sep 14, 2012 | 27.86 | 28.24 | 27.85 | 28.19 | 1,399,584 | +0.73(+2.65%) |
Sep 13, 2012 | 27.25 | 27.74 | 27.15 | 27.46 | 781,302 | +0.11(+0.40%) |
Sep 12, 2012 | 27.32 | 27.43 | 27.28 | 27.35 | 377,116 | +0.32(+1.19%) |
Sep 11, 2012 | 26.90 | 27.07 | 26.90 | 27.02 | 143,174 | +0.17(+0.62%) |
Sep 10, 2012 | 26.99 | 27.03 | 26.85 | 26.86 | 229,627 | -0.07(-0.27%) |
Sep 07, 2012 | 26.46 | 26.95 | 26.45 | 26.93 | 237,389 | +0.14(+0.52%) |
Sep 06, 2012 | 26.63 | 26.82 | 26.62 | 26.79 | 372,837 | +0.42(+1.61%) |
Sep 05, 2012 | 26.34 | 26.40 | 26.27 | 26.37 | 191,114 | +0.11(+0.42%) |
Sep 04, 2012 | 26.31 | 26.35 | 26.18 | 26.26 | 151,307 | +0.03(+0.11%) |
Aug 31, 2012 | 26.63 | 26.63 | 26.22 | 26.23 | 319,068 | -0.37(-1.39%) |
Aug 30, 2012 | 26.52 | 26.64 | 26.48 | 26.60 | 263,452 | -0.13(-0.48%) |
Aug 29, 2012 | 26.66 | 26.79 | 26.65 | 26.73 | 271,525 | +0.05(+0.17%) |
Aug 27, 2012 | 26.72 | 26.73 | 26.62 | 26.68 | 281,761 | -0.15(-0.55%) |
Aug 24, 2012 | 26.70 | 26.86 | 26.66 | 26.83 | 442,281 | +0.02(+0.07%) |
Aug 23, 2012 | 26.85 | 26.87 | 26.76 | 26.81 | 445,973 | -0.11(-0.41%) |
Aug 22, 2012 | 27.12 | 27.17 | 26.90 | 26.92 | 696,051 | -0.44(-1.62%) |
Aug 21, 2012 | 27.60 | 27.77 | 27.36 | 27.37 | 539,671 | -0.13(-0.47%) |
Aug 20, 2012 | 27.59 | 27.59 | 27.42 | 27.49 | 944,056 | -0.06(-0.20%) |
Aug 17, 2012 | 27.61 | 27.62 | 27.45 | 27.55 | 1,023,416 | -0.15(-0.53%) |
Aug 16, 2012 | 27.43 | 27.80 | 27.36 | 27.70 | 758,205 | +0.23(+0.84%) |
Aug 15, 2012 | 27.25 | 27.49 | 27.21 | 27.47 | 569,793 | +0.38(+1.40%) |
Aug 14, 2012 | 27.05 | 27.09 | 26.95 | 27.09 | 240,413 | +0.36(+1.35%) |
Aug 13, 2012 | 26.60 | 26.73 | 26.53 | 26.73 | 492,427 | +0.06(+0.21%) |
Aug 10, 2012 | 26.58 | 26.70 | 26.54 | 26.67 | 206,863 | -0.15(-0.55%) |
Aug 09, 2012 | 26.89 | 27.11 | 26.78 | 26.82 | 507,778 | +0.03(+0.10%) |
Aug 08, 2012 | 26.59 | 26.81 | 26.53 | 26.79 | 325,115 | +0.14(+0.52%) |
Aug 07, 2012 | 26.62 | 26.73 | 26.60 | 26.66 | 739,789 | +0.33(+1.26%) |
Aug 06, 2012 | 26.29 | 26.33 | 26.18 | 26.32 | 1,030,371 | -0.01(-0.03%) |
Aug 03, 2012 | 26.26 | 26.47 | 26.22 | 26.33 | 1,437,285 | +0.40(+1.54%) |
Aug 02, 2012 | 25.90 | 25.99 | 25.67 | 25.93 | 326,587 | -0.13(-0.51%) |
Aug 01, 2012 | 26.11 | 26.19 | 25.90 | 26.06 | 238,494 | +0.11(+0.43%) |
Jul 31, 2012 | 25.91 | 26.17 | 25.91 | 25.95 | 166,676 | -0.04(-0.14%) |
Jul 30, 2012 | 26.21 | 26.24 | 25.99 | 25.99 | 278,200 | -0.18(-0.70%) |
Jul 27, 2012 | 25.93 | 26.51 | 25.92 | 26.18 | 894,744 | +0.42(+1.65%) |
Jul 26, 2012 | 25.63 | 25.75 | 25.57 | 25.75 | 530,097 | +0.24(+0.94%) |
Jul 25, 2012 | 25.60 | 25.62 | 25.48 | 25.51 | 325,373 | -0.05(-0.18%) |
Jul 24, 2012 | 25.83 | 25.85 | 25.52 | 25.56 | 353,492 | -0.21(-0.82%) |
Jul 23, 2012 | 25.68 | 25.82 | 25.64 | 25.77 | 284,573 | -0.15(-0.57%) |
Jul 20, 2012 | 26.00 | 26.03 | 25.88 | 25.92 | 306,512 | -0.30(-1.16%) |
Jul 19, 2012 | 26.23 | 26.30 | 26.11 | 26.22 | 220,306 | +0.06(+0.21%) |
Jul 18, 2012 | 26.09 | 26.18 | 26.07 | 26.17 | 466,330 | -0.01(-0.04%) |
Jul 17, 2012 | 26.07 | 26.20 | 25.98 | 26.18 | 256,578 | +0.18(+0.71%) |
Jul 16, 2012 | 25.87 | 26.02 | 25.82 | 25.99 | 359,536 | -0.11(-0.42%) |
Jul 13, 2012 | 26.08 | 26.21 | 26.08 | 26.10 | 345,604 | +0.06(+0.21%) |
Jul 12, 2012 | 26.14 | 26.16 | 26.04 | 26.05 | 505,801 | -0.18(-0.70%) |
Jul 11, 2012 | 26.21 | 26.29 | 26.05 | 26.23 | 296,351 | -0.02(-0.07%) |
Jul 10, 2012 | 26.38 | 26.40 | 26.18 | 26.25 | 225,474 | -0.07(-0.25%) |
Jul 09, 2012 | 26.47 | 26.50 | 26.30 | 26.32 | 150,439 | -0.22(-0.83%) |
Jul 06, 2012 | 26.62 | 26.64 | 26.51 | 26.54 | 264,717 | -0.26(-0.96%) |
Jul 05, 2012 | 26.90 | 26.93 | 26.71 | 26.79 | 534,030 | -0.15(-0.55%) |
Jul 03, 2012 | 26.78 | 26.94 | 26.78 | 26.94 | 208,730 | +0.19(+0.72%) |
Jul 02, 2012 | 26.91 | 26.91 | 26.53 | 26.75 | 694,764 | -0.27(-0.99%) |
Jun 29, 2012 | 27.04 | 27.13 | 26.93 | 27.01 | 729,638 | +0.35(+1.31%) |
Jun 28, 2012 | 26.58 | 26.67 | 26.54 | 26.66 | 214,264 | -0.06(-0.24%) |
Jun 27, 2012 | 26.74 | 26.83 | 26.69 | 26.73 | 258,332 | -0.06(-0.21%) |
Jun 26, 2012 | 26.84 | 26.86 | 26.65 | 26.78 | 264,244 | +0.11(+0.42%) |
Jun 25, 2012 | 26.79 | 26.79 | 26.65 | 26.67 | 254,294 | -0.39(-1.43%) |
Jun 22, 2012 | 26.89 | 27.08 | 26.82 | 27.06 | 504,484 | +0.34(+1.28%) |
Jun 21, 2012 | 26.89 | 26.89 | 26.61 | 26.72 | 425,659 | -0.13(-0.48%) |
Jun 20, 2012 | 27.18 | 27.26 | 26.78 | 26.85 | 651,516 | -0.13(-0.48%) |
Jun 19, 2012 | 26.80 | 27.01 | 26.79 | 26.98 | 287,225 | +0.35(+1.32%) |
Jun 18, 2012 | 26.63 | 26.81 | 26.59 | 26.63 | 175,705 | -0.16(-0.59%) |
Jun 15, 2012 | 26.73 | 26.84 | 26.69 | 26.78 | 235,878 | -0.15(-0.55%) |
Jun 14, 2012 | 26.88 | 27.04 | 26.82 | 26.93 | 756,909 | +0.02(+0.07%) |
Jun 13, 2012 | 27.13 | 27.22 | 26.82 | 26.91 | 394,465 | -0.27(-0.98%) |
Jun 12, 2012 | 27.10 | 27.20 | 26.97 | 27.18 | 371,946 | +0.25(+0.92%) |
Jun 11, 2012 | 27.16 | 27.16 | 26.84 | 26.93 | 662,228 | -0.15(-0.55%) |
Jun 08, 2012 | 26.72 | 27.20 | 26.67 | 27.08 | 402,297 | +0.01(+0.03%) |
Jun 07, 2012 | 27.18 | 27.25 | 26.96 | 27.07 | 540,008 | -0.04(-0.14%) |
Jun 06, 2012 | 26.58 | 27.11 | 26.58 | 27.11 | 794,916 | +0.53(+1.98%) |
Jun 05, 2012 | 26.39 | 26.58 | 26.37 | 26.58 | 522,454 | +0.36(+1.37%) |
Jun 04, 2012 | 26.21 | 26.30 | 26.06 | 26.22 | 855,969 | +0.18(+0.67%) |
Jun 01, 2012 | 26.32 | 26.41 | 26.02 | 26.05 | 2,729,281 | -0.62(-2.32%) |
May 31, 2012 | 26.77 | 26.83 | 26.34 | 26.66 | 930,293 | -0.30(-1.13%) |
May 30, 2012 | 27.13 | 27.14 | 26.92 | 26.97 | 855,190 | -0.68(-2.47%) |
May 29, 2012 | 27.58 | 27.66 | 27.49 | 27.65 | 252,067 | +0.06(+0.23%) |
May 25, 2012 | 27.56 | 27.63 | 27.54 | 27.59 | 124,517 | -0.09(-0.33%) |
May 24, 2012 | 27.63 | 27.73 | 27.58 | 27.68 | 183,696 | +0.10(+0.37%) |
May 23, 2012 | 27.55 | 27.58 | 27.33 | 27.58 | 373,402 | -0.19(-0.70%) |
May 22, 2012 | 27.75 | 27.89 | 27.72 | 27.77 | 294,807 | +0.29(+1.04%) |
May 21, 2012 | 27.49 | 27.54 | 27.37 | 27.49 | 223,172 | +0.06(+0.20%) |
May 18, 2012 | 27.63 | 27.67 | 27.37 | 27.43 | 598,361 | -0.01(-0.03%) |
May 17, 2012 | 27.92 | 27.93 | 27.41 | 27.44 | 2,152,481 | -0.49(-1.77%) |
May 16, 2012 | 28.18 | 28.23 | 27.90 | 27.93 | 773,945 | -0.08(-0.28%) |
May 15, 2012 | 28.14 | 28.21 | 28.00 | 28.01 | 424,657 | -0.13(-0.46%) |
May 14, 2012 | 28.20 | 28.26 | 28.09 | 28.14 | 800,646 | -0.39(-1.36%) |
May 11, 2012 | 28.54 | 28.66 | 28.51 | 28.53 | 366,064 | -0.25(-0.87%) |
May 10, 2012 | 28.89 | 29.04 | 28.75 | 28.78 | 448,284 | +0.10(+0.35%) |
May 09, 2012 | 28.54 | 28.80 | 28.53 | 28.68 | 784,239 | -0.03(-0.10%) |
May 08, 2012 | 28.73 | 28.74 | 28.53 | 28.70 | 670,121 | -0.16(-0.54%) |
May 07, 2012 | 28.82 | 28.90 | 28.79 | 28.86 | 487,134 | -0.02(-0.06%) |
May 04, 2012 | 29.05 | 29.06 | 28.86 | 28.88 | 504,654 | -0.21(-0.73%) |
May 03, 2012 | 29.26 | 29.26 | 29.07 | 29.09 | 357,690 | +0.00(+0.00%) |
May 02, 2012 | 29.10 | 29.22 | 29.09 | 29.09 | 394,231 | -0.22(-0.76%) |
May 01, 2012 | 29.06 | 29.40 | 29.03 | 29.31 | 545,844 | +0.16(+0.54%) |
Apr 30, 2012 | 29.09 | 29.19 | 29.05 | 29.16 | 232,809 | +0.00(+0.00%) |
Apr 27, 2012 | 29.24 | 29.29 | 29.16 | 29.16 | 202,543 | -0.04(-0.13%) |
Apr 26, 2012 | 29.14 | 29.34 | 29.13 | 29.19 | 505,299 | -0.17(-0.57%) |
Apr 25, 2012 | 29.40 | 29.57 | 29.16 | 29.36 | 492,338 | +0.15(+0.51%) |
Apr 24, 2012 | 29.08 | 29.22 | 29.06 | 29.21 | 238,505 | +0.20(+0.70%) |
Apr 23, 2012 | 28.98 | 29.05 | 28.90 | 29.01 | 893,751 | -0.22(-0.76%) |
Apr 20, 2012 | 29.37 | 29.42 | 29.22 | 29.23 | 262,787 | -0.03(-0.09%) |
Apr 19, 2012 | 29.19 | 29.26 | 29.15 | 29.26 | 781,118 | -0.01(-0.03%) |
Apr 18, 2012 | 29.26 | 29.32 | 29.22 | 29.27 | 336,170 | -0.08(-0.28%) |
Apr 17, 2012 | 29.38 | 29.45 | 29.31 | 29.35 | 867,011 | +0.00(+0.00%) |
Apr 16, 2012 | 29.35 | 29.38 | 29.12 | 29.35 | 1,243,205 | +0.05(+0.16%) |
Apr 13, 2012 | 29.49 | 29.49 | 29.29 | 29.30 | 599,262 | -0.49(-1.64%) |
Apr 12, 2012 | 29.62 | 29.82 | 29.60 | 29.79 | 613,397 | +0.12(+0.40%) |
Apr 11, 2012 | 29.60 | 29.68 | 29.52 | 29.67 | 898,397 | +0.36(+1.23%) |
Apr 10, 2012 | 29.55 | 29.59 | 29.19 | 29.31 | 983,743 | -0.33(-1.12%) |
Apr 09, 2012 | 29.66 | 29.75 | 29.60 | 29.64 | 1,029,434 | -0.72(-2.37%) |
Apr 05, 2012 | 30.35 | 30.54 | 30.34 | 30.36 | 1,380,707 | -0.24(-0.78%) |
Apr 04, 2012 | 30.70 | 30.79 | 30.60 | 30.60 | 533,870 | -0.41(-1.31%) |
Apr 03, 2012 | 30.35 | 31.02 | 30.23 | 31.01 | 884,715 | +0.52(+1.69%) |
Apr 02, 2012 | 30.35 | 30.57 | 30.28 | 30.49 | 615,854 | -0.16(-0.54%) |
Mar 30, 2012 | 30.11 | 30.66 | 30.10 | 30.66 | 408,938 | +0.52(+1.74%) |
Mar 29, 2012 | 30.17 | 30.28 | 30.12 | 30.13 | 408,425 | -0.24(-0.79%) |
Mar 28, 2012 | 30.49 | 30.50 | 30.20 | 30.37 | 566,066 | +0.04(+0.12%) |
Mar 27, 2012 | 30.52 | 30.53 | 30.29 | 30.34 | 545,192 | -0.22(-0.72%) |
Mar 26, 2012 | 30.52 | 30.79 | 30.46 | 30.56 | 479,241 | +0.14(+0.45%) |
Mar 23, 2012 | 30.57 | 30.57 | 30.35 | 30.42 | 539,854 | -0.29(-0.93%) |
Mar 22, 2012 | 30.67 | 30.77 | 30.64 | 30.71 | 1,071,040 | -0.08(-0.27%) |
Mar 21, 2012 | 31.07 | 31.07 | 30.76 | 30.79 | 603,254 | -0.37(-1.18%) |
Mar 20, 2012 | 31.19 | 31.35 | 31.07 | 31.16 | 618,331 | -0.13(-0.41%) |
Mar 19, 2012 | 30.94 | 31.40 | 30.91 | 31.29 | 1,193,559 | +0.37(+1.19%) |
Mar 16, 2012 | 31.17 | 31.27 | 30.91 | 30.92 | 2,677,956 | -0.06(-0.21%) |
Mar 15, 2012 | 31.06 | 31.07 | 30.83 | 30.98 | 1,615,487 | -0.06(-0.18%) |
Mar 14, 2012 | 30.57 | 31.05 | 30.57 | 31.04 | 2,673,312 | +0.78(+2.56%) |
Mar 13, 2012 | 29.91 | 30.26 | 29.88 | 30.26 | 961,512 | +0.54(+1.80%) |
Mar 12, 2012 | 29.64 | 29.75 | 29.59 | 29.73 | 236,151 | -0.02(-0.06%) |
Mar 09, 2012 | 29.88 | 30.00 | 29.72 | 29.75 | 1,270,056 | -0.05(-0.15%) |
Mar 08, 2012 | 29.66 | 29.81 | 29.58 | 29.79 | 360,751 | +0.30(+1.03%) |
Mar 07, 2012 | 29.38 | 29.52 | 29.33 | 29.49 | 417,493 | +0.15(+0.50%) |
Mar 06, 2012 | 29.36 | 29.37 | 29.20 | 29.34 | 316,496 | -0.32(-1.09%) |
Mar 05, 2012 | 29.49 | 29.67 | 29.39 | 29.66 | 321,964 | +0.20(+0.69%) |
Mar 02, 2012 | 29.59 | 29.60 | 29.37 | 29.46 | 235,301 | -0.27(-0.89%) |
Mar 01, 2012 | 29.70 | 29.86 | 29.59 | 29.72 | 495,034 | +0.27(+0.93%) |
Feb 29, 2012 | 29.23 | 29.56 | 29.22 | 29.45 | 524,620 | +0.17(+0.57%) |
Feb 28, 2012 | 29.10 | 29.32 | 29.04 | 29.28 | 361,761 | +0.10(+0.35%) |
Feb 27, 2012 | 29.19 | 29.28 | 29.10 | 29.18 | 633,506 | -0.25(-0.85%) |
Feb 24, 2012 | 29.52 | 29.57 | 29.43 | 29.43 | 586,680 | -0.21(-0.72%) |
Feb 23, 2012 | 29.80 | 29.83 | 29.52 | 29.64 | 319,803 | +0.00(+0.00%) |
Feb 22, 2012 | 29.86 | 29.86 | 29.64 | 29.64 | 261,642 | -0.38(-1.26%) |
Feb 21, 2012 | 29.91 | 30.11 | 29.87 | 30.02 | 379,037 | +0.33(+1.12%) |
Feb 17, 2012 | 29.88 | 29.89 | 29.69 | 29.69 | 148,768 | +0.00(+0.00%) |
Feb 16, 2012 | 29.52 | 29.81 | 29.45 | 29.69 | 703,600 | +0.23(+0.78%) |
Feb 15, 2012 | 29.42 | 29.46 | 29.29 | 29.46 | 805,237 | +0.05(+0.16%) |
Feb 14, 2012 | 29.50 | 29.52 | 29.28 | 29.41 | 305,190 | -0.15(-0.50%) |
Feb 13, 2012 | 29.71 | 29.74 | 29.52 | 29.56 | 167,753 | -0.06(-0.19%) |
Feb 10, 2012 | 29.64 | 29.73 | 29.52 | 29.62 | 273,422 | -0.38(-1.26%) |
Feb 09, 2012 | 29.90 | 30.21 | 29.86 | 30.00 | 1,677,464 | +0.21(+0.71%) |
Feb 08, 2012 | 29.81 | 29.87 | 29.68 | 29.78 | 406,319 | -0.02(-0.06%) |
Feb 07, 2012 | 29.71 | 29.92 | 29.66 | 29.80 | 180,653 | +0.36(+1.22%) |
Feb 06, 2012 | 29.70 | 29.77 | 29.42 | 29.44 | 179,588 | -0.29(-0.96%) |
Feb 03, 2012 | 29.76 | 29.88 | 29.66 | 29.73 | 1,484,198 | +0.61(+2.09%) |
Feb 02, 2012 | 29.16 | 29.22 | 29.03 | 29.12 | 308,526 | +0.01(+0.03%) |
Feb 01, 2012 | 28.97 | 29.17 | 28.92 | 29.11 | 476,232 | +0.34(+1.19%) |
Jan 31, 2012 | 29.14 | 29.17 | 28.75 | 28.77 | 423,095 | -0.32(-1.11%) |
Jan 30, 2012 | 29.00 | 29.13 | 28.87 | 29.09 | 767,364 | -0.36(-1.22%) |
Jan 27, 2012 | 29.52 | 29.71 | 29.41 | 29.45 | 237,950 | -0.09(-0.31%) |
Jan 26, 2012 | 29.81 | 29.83 | 29.54 | 29.54 | 894,073 | -0.41(-1.36%) |
Jan 25, 2012 | 30.00 | 30.02 | 29.37 | 29.95 | 1,189,732 | +0.04(+0.12%) |
Jan 24, 2012 | 29.83 | 30.05 | 29.82 | 29.91 | 803,979 | -0.03(-0.09%) |
Jan 23, 2012 | 29.98 | 30.10 | 29.84 | 29.94 | 393,071 | +0.19(+0.65%) |
Jan 20, 2012 | 29.57 | 29.76 | 29.52 | 29.75 | 278,850 | +0.32(+1.10%) |
Jan 19, 2012 | 29.19 | 29.51 | 29.13 | 29.42 | 480,697 | +0.39(+1.33%) |
Jan 18, 2012 | 28.66 | 29.04 | 28.64 | 29.04 | 286,167 | +0.35(+1.22%) |
Jan 17, 2012 | 28.79 | 28.80 | 28.64 | 28.68 | 586,352 | -0.11(-0.38%) |
Jan 13, 2012 | 28.74 | 28.81 | 28.63 | 28.80 | 484,423 | -0.27(-0.92%) |
Jan 12, 2012 | 29.04 | 29.19 | 28.97 | 29.06 | 317,899 | +0.00(+0.00%) |
Jan 11, 2012 | 29.28 | 29.28 | 28.98 | 29.06 | 256,019 | -0.39(-1.32%) |
Jan 10, 2012 | 29.59 | 29.59 | 29.32 | 29.45 | 110,686 | +0.06(+0.19%) |
Jan 09, 2012 | 29.41 | 29.44 | 29.14 | 29.40 | 331,131 | +0.04(+0.13%) |
Jan 06, 2012 | 29.60 | 29.60 | 29.29 | 29.36 | 201,227 | -0.23(-0.78%) |
Jan 05, 2012 | 29.50 | 29.63 | 29.25 | 29.59 | 134,933 | +0.07(+0.25%) |
Jan 04, 2012 | 29.23 | 29.61 | 29.22 | 29.52 | 189,088 | +0.76(+2.63%) |
Dec 30, 2011 | 28.72 | 28.83 | 28.68 | 28.76 | 373,277 | -0.08(-0.29%) |
Dec 29, 2011 | 28.93 | 29.03 | 28.79 | 28.84 | 573,352 | -0.07(-0.26%) |
Dec 28, 2011 | 29.39 | 29.39 | 28.80 | 28.92 | 334,485 | -0.55(-1.88%) |
Dec 27, 2011 | 29.58 | 29.66 | 29.45 | 29.47 | 742,655 | -0.14(-0.47%) |
Dec 23, 2011 | 29.53 | 29.73 | 29.50 | 29.61 | 377,607 | +0.23(+0.79%) |
Dec 21, 2011 | 29.02 | 29.40 | 29.00 | 29.38 | 551,461 | +0.37(+1.27%) |
Dec 20, 2011 | 28.57 | 29.04 | 28.57 | 29.01 | 653,447 | +0.74(+2.62%) |
Dec 19, 2011 | 28.67 | 28.68 | 28.25 | 28.27 | 716,268 | -0.41(-1.42%) |
Dec 16, 2011 | 28.89 | 28.91 | 28.60 | 28.68 | 630,067 | -0.31(-1.08%) |
Dec 15, 2011 | 29.07 | 29.12 | 28.91 | 28.99 | 282,510 | +0.11(+0.38%) |
Dec 14, 2011 | 29.28 | 29.34 | 28.88 | 28.88 | 498,166 | -0.59(-2.00%) |
Dec 13, 2011 | 29.89 | 29.93 | 29.31 | 29.47 | 390,572 | -0.28(-0.93%) |
Dec 12, 2011 | 29.76 | 29.83 | 29.61 | 29.75 | 541,591 | -0.33(-1.10%) |
Dec 09, 2011 | 29.50 | 30.09 | 29.48 | 30.08 | 273,127 | +0.61(+2.07%) |
Dec 08, 2011 | 29.86 | 29.89 | 29.42 | 29.47 | 555,600 | -0.35(-1.18%) |
Dec 07, 2011 | 29.94 | 30.05 | 29.72 | 29.82 | 224,482 | -0.15(-0.49%) |
Dec 06, 2011 | 29.82 | 30.08 | 29.71 | 29.97 | 386,632 | +0.30(+1.00%) |
Dec 05, 2011 | 30.05 | 30.05 | 29.58 | 29.67 | 449,091 | +0.06(+0.22%) |
Dec 02, 2011 | 30.12 | 30.15 | 29.60 | 29.61 | 352,352 | -0.41(-1.35%) |