Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.62 | 28.73 | 28.52 | 28.61 | 676,772 | +0.13(+0.44%) |
Nov 29, 2012 | 28.49 | 28.56 | 28.31 | 28.48 | 4,722,012 | +0.26(+0.92%) |
Nov 28, 2012 | 27.77 | 28.26 | 27.71 | 28.22 | 567,926 | +0.28(+1.00%) |
Nov 27, 2012 | 27.99 | 28.13 | 27.92 | 27.94 | 560,206 | -0.20(-0.70%) |
Nov 26, 2012 | 28.05 | 28.24 | 27.97 | 28.14 | 3,525,506 | -0.08(-0.29%) |
Nov 23, 2012 | 27.99 | 28.22 | 27.99 | 28.22 | 230,789 | +0.76(+2.78%) |
Nov 21, 2012 | 27.38 | 27.47 | 27.36 | 27.46 | 3,397,739 | +0.11(+0.39%) |
Nov 20, 2012 | 27.12 | 27.38 | 27.10 | 27.35 | 2,387,936 | +0.19(+0.69%) |
Nov 19, 2012 | 26.85 | 27.20 | 26.82 | 27.16 | 7,072,240 | +0.70(+2.65%) |
Nov 16, 2012 | 26.62 | 26.62 | 26.25 | 26.46 | 585,098 | -0.26(-0.97%) |
Nov 15, 2012 | 26.78 | 26.93 | 26.60 | 26.72 | 519,397 | +0.06(+0.24%) |
Nov 14, 2012 | 26.98 | 27.01 | 26.59 | 26.66 | 7,886,090 | -0.10(-0.37%) |
Nov 13, 2012 | 26.57 | 27.02 | 26.53 | 26.76 | 2,113,402 | -0.13(-0.47%) |
Nov 12, 2012 | 26.89 | 26.95 | 26.79 | 26.88 | 571,711 | +0.07(+0.27%) |
Nov 09, 2012 | 26.68 | 26.94 | 26.65 | 26.81 | 10,083,938 | -0.09(-0.33%) |
Nov 08, 2012 | 27.07 | 27.22 | 26.87 | 26.90 | 311,755 | -0.37(-1.35%) |
Nov 07, 2012 | 27.31 | 27.34 | 27.06 | 27.27 | 517,946 | -0.54(-1.94%) |
Nov 06, 2012 | 27.65 | 27.88 | 27.50 | 27.81 | 724,271 | +0.31(+1.11%) |
Nov 05, 2012 | 27.51 | 27.55 | 27.40 | 27.50 | 751,106 | -0.17(-0.62%) |
Nov 02, 2012 | 27.99 | 27.99 | 27.64 | 27.67 | 905,066 | -0.31(-1.12%) |
Nov 01, 2012 | 27.89 | 28.04 | 27.82 | 27.99 | 606,811 | +0.32(+1.17%) |
Oct 31, 2012 | 27.92 | 27.94 | 27.58 | 27.66 | 386,743 | +0.06(+0.23%) |
Oct 26, 2012 | 27.52 | 27.60 | 27.60 | 27.60 | 270,065 | +0.12(+0.42%) |
Oct 25, 2012 | 27.74 | 27.80 | 27.41 | 27.48 | 647,684 | +0.04(+0.16%) |
Oct 24, 2012 | 27.62 | 27.67 | 27.44 | 27.44 | 228,073 | -0.13(-0.46%) |
Oct 23, 2012 | 27.51 | 27.62 | 27.32 | 27.56 | 341,250 | -0.54(-1.92%) |
Oct 19, 2012 | 28.42 | 28.43 | 28.05 | 28.10 | 9,173,246 | -0.47(-1.63%) |
Oct 18, 2012 | 28.52 | 28.76 | 28.50 | 28.57 | 12,229,513 | -0.12(-0.41%) |
Oct 17, 2012 | 28.52 | 28.75 | 28.43 | 28.69 | 7,645,800 | +0.37(+1.30%) |
Oct 16, 2012 | 28.07 | 28.34 | 28.06 | 28.32 | 460,025 | +0.70(+2.53%) |
Oct 15, 2012 | 27.58 | 27.66 | 27.39 | 27.62 | 146,784 | +0.27(+0.98%) |
Oct 12, 2012 | 27.51 | 27.64 | 27.30 | 27.35 | 346,281 | -0.02(-0.07%) |
Oct 11, 2012 | 27.50 | 27.62 | 27.37 | 27.37 | 828,262 | +0.31(+1.13%) |
Oct 10, 2012 | 27.22 | 27.26 | 27.02 | 27.06 | 109,003 | -0.13(-0.46%) |
Oct 09, 2012 | 27.49 | 27.57 | 27.15 | 27.19 | 474,684 | -0.55(-1.97%) |
Oct 08, 2012 | 27.73 | 27.81 | 27.64 | 27.73 | 249,748 | -0.27(-0.96%) |
Oct 05, 2012 | 28.11 | 28.27 | 27.96 | 28.00 | 3,126,691 | +0.23(+0.84%) |
Oct 04, 2012 | 27.64 | 27.79 | 27.54 | 27.77 | 472,008 | +0.34(+1.24%) |
Oct 03, 2012 | 27.50 | 27.54 | 27.34 | 27.43 | 374,184 | -0.09(-0.33%) |
Oct 02, 2012 | 27.69 | 27.76 | 27.39 | 27.52 | 1,706,866 | +0.24(+0.89%) |
Oct 01, 2012 | 27.37 | 27.60 | 27.20 | 27.28 | 2,366,237 | +0.31(+1.13%) |
Sep 28, 2012 | 27.32 | 27.36 | 26.90 | 26.97 | 722,990 | -0.70(-2.53%) |
Sep 27, 2012 | 27.47 | 27.76 | 27.29 | 27.67 | 932,458 | +0.32(+1.18%) |
Sep 26, 2012 | 27.49 | 27.49 | 27.27 | 27.35 | 258,799 | -0.47(-1.68%) |
Sep 25, 2012 | 28.16 | 28.32 | 27.81 | 27.82 | 1,263,393 | -0.27(-0.96%) |
Sep 24, 2012 | 27.96 | 28.16 | 27.91 | 28.08 | 859,924 | -0.19(-0.67%) |
Sep 21, 2012 | 28.51 | 28.54 | 28.26 | 28.27 | 4,462,209 | +0.09(+0.32%) |
Sep 20, 2012 | 27.95 | 28.20 | 27.84 | 28.18 | 557,533 | -0.22(-0.79%) |
Sep 19, 2012 | 28.32 | 28.51 | 28.21 | 28.41 | 753,027 | +0.13(+0.48%) |
Sep 18, 2012 | 28.29 | 28.41 | 28.20 | 28.27 | 1,968,729 | -0.39(-1.38%) |
Sep 17, 2012 | 28.82 | 28.93 | 28.59 | 28.67 | 1,150,241 | -0.16(-0.56%) |
Sep 14, 2012 | 28.79 | 29.07 | 28.73 | 28.83 | 3,931,547 | +0.43(+1.52%) |
Sep 13, 2012 | 27.85 | 28.56 | 27.75 | 28.40 | 5,914,068 | +0.35(+1.25%) |
Sep 12, 2012 | 28.10 | 28.16 | 27.92 | 28.05 | 1,399,139 | +0.26(+0.94%) |
Sep 11, 2012 | 27.46 | 27.91 | 27.45 | 27.79 | 7,891,772 | +0.49(+1.81%) |
Sep 10, 2012 | 27.51 | 27.57 | 27.29 | 27.29 | 2,880,210 | -0.31(-1.14%) |
Sep 07, 2012 | 27.55 | 27.64 | 27.49 | 27.61 | 1,851,277 | +0.53(+1.96%) |
Sep 06, 2012 | 26.47 | 27.15 | 26.47 | 27.08 | 858,084 | +0.97(+3.71%) |
Sep 05, 2012 | 26.24 | 26.28 | 26.07 | 26.11 | 540,683 | -0.04(-0.14%) |
Sep 04, 2012 | 26.26 | 26.27 | 25.98 | 26.15 | 839,297 | +0.13(+0.52%) |
Aug 31, 2012 | 26.16 | 26.24 | 25.89 | 26.01 | 708,322 | +0.41(+1.61%) |
Aug 30, 2012 | 25.89 | 25.92 | 25.54 | 25.60 | 266,529 | -0.42(-1.62%) |
Aug 29, 2012 | 26.06 | 26.12 | 25.92 | 26.02 | 368,671 | -0.04(-0.17%) |
Aug 27, 2012 | 26.14 | 26.23 | 26.05 | 26.07 | 443,772 | +0.15(+0.59%) |
Aug 24, 2012 | 25.72 | 26.11 | 25.66 | 25.91 | 707,646 | -0.04(-0.17%) |
Aug 23, 2012 | 25.99 | 26.11 | 25.84 | 25.96 | 448,935 | -0.32(-1.23%) |
Aug 22, 2012 | 26.05 | 26.33 | 26.00 | 26.28 | 708,997 | -0.02(-0.07%) |
Aug 21, 2012 | 26.24 | 26.45 | 26.16 | 26.30 | 1,626,910 | +0.36(+1.38%) |
Aug 20, 2012 | 25.84 | 25.95 | 25.70 | 25.94 | 336,664 | -0.06(-0.24%) |
Aug 17, 2012 | 25.99 | 26.01 | 25.81 | 26.00 | 1,168,702 | +0.13(+0.49%) |
Aug 16, 2012 | 25.59 | 25.97 | 25.55 | 25.88 | 235,430 | +0.48(+1.91%) |
Aug 15, 2012 | 25.36 | 25.48 | 25.36 | 25.39 | 206,504 | -0.04(-0.14%) |
Aug 14, 2012 | 25.47 | 25.53 | 25.37 | 25.43 | 477,724 | +0.04(+0.18%) |
Aug 13, 2012 | 25.45 | 25.55 | 25.24 | 25.38 | 200,775 | -0.06(-0.25%) |
Aug 10, 2012 | 25.18 | 25.47 | 25.10 | 25.45 | 447,874 | +0.03(+0.11%) |
Aug 09, 2012 | 25.35 | 25.55 | 25.33 | 25.42 | 151,582 | -0.13(-0.49%) |
Aug 08, 2012 | 25.36 | 25.59 | 25.35 | 25.54 | 191,795 | -0.13(-0.49%) |
Aug 07, 2012 | 25.70 | 25.85 | 25.67 | 25.67 | 230,134 | +0.34(+1.35%) |
Aug 06, 2012 | 25.27 | 25.48 | 25.25 | 25.33 | 3,225,967 | +0.31(+1.26%) |
Aug 03, 2012 | 24.53 | 25.10 | 24.52 | 25.02 | 217,137 | +1.39(+5.89%) |
Aug 02, 2012 | 23.80 | 24.05 | 23.40 | 23.62 | 320,286 | -0.75(-3.06%) |
Aug 01, 2012 | 24.56 | 24.59 | 24.35 | 24.37 | 236,005 | -0.03(-0.11%) |
Jul 31, 2012 | 24.46 | 24.58 | 24.38 | 24.40 | 3,956,273 | -0.14(-0.59%) |
Jul 30, 2012 | 24.35 | 24.58 | 24.35 | 24.54 | 218,352 | -0.11(-0.44%) |
Jul 27, 2012 | 24.15 | 24.74 | 24.13 | 24.65 | 235,963 | +0.88(+3.70%) |
Jul 26, 2012 | 23.63 | 23.84 | 23.60 | 23.77 | 160,183 | +1.10(+4.83%) |
Jul 25, 2012 | 22.82 | 22.84 | 22.56 | 22.67 | 103,662 | +0.24(+1.08%) |
Jul 24, 2012 | 22.75 | 22.75 | 22.23 | 22.43 | 294,938 | -0.42(-1.85%) |
Jul 23, 2012 | 22.66 | 22.92 | 22.56 | 22.85 | 250,251 | -0.65(-2.75%) |
Jul 20, 2012 | 23.61 | 23.67 | 23.45 | 23.50 | 236,423 | -0.80(-3.29%) |
Jul 19, 2012 | 24.21 | 24.36 | 24.12 | 24.30 | 228,700 | +0.21(+0.86%) |
Jul 18, 2012 | 23.75 | 24.13 | 23.75 | 24.09 | 241,369 | +0.20(+0.83%) |
Jul 17, 2012 | 23.89 | 23.94 | 23.48 | 23.89 | 133,239 | +0.18(+0.76%) |
Jul 16, 2012 | 23.61 | 23.81 | 23.48 | 23.71 | 285,716 | -0.02(-0.08%) |
Jul 13, 2012 | 23.38 | 23.76 | 23.37 | 23.73 | 594,021 | +0.39(+1.65%) |
Jul 12, 2012 | 23.31 | 23.42 | 23.13 | 23.35 | 927,583 | -0.24(-1.03%) |
Jul 11, 2012 | 23.57 | 23.70 | 23.46 | 23.59 | 151,292 | +0.11(+0.46%) |
Jul 10, 2012 | 23.87 | 23.92 | 23.43 | 23.48 | 361,116 | -0.17(-0.72%) |
Jul 09, 2012 | 23.61 | 23.65 | 23.48 | 23.65 | 256,798 | +0.01(+0.04%) |
Jul 06, 2012 | 23.85 | 23.89 | 23.52 | 23.64 | 3,907,053 | -0.62(-2.55%) |
Jul 05, 2012 | 24.31 | 24.36 | 24.10 | 24.26 | 976,194 | -0.75(-3.01%) |
Jul 03, 2012 | 24.75 | 25.07 | 24.75 | 25.02 | 1,245,891 | +0.23(+0.94%) |
Jul 02, 2012 | 24.68 | 24.81 | 24.57 | 24.78 | 290,318 | +0.14(+0.58%) |
Jun 29, 2012 | 24.32 | 24.64 | 24.29 | 24.64 | 334,976 | +1.41(+6.07%) |
Jun 28, 2012 | 22.97 | 23.24 | 22.84 | 23.23 | 584,104 | +0.00(+0.00%) |
Jun 27, 2012 | 22.98 | 23.27 | 22.97 | 23.23 | 443,068 | +0.28(+1.21%) |
Jun 26, 2012 | 22.93 | 23.02 | 22.68 | 22.95 | 464,339 | +0.00(+0.00%) |
Jun 25, 2012 | 23.05 | 23.06 | 22.82 | 22.95 | 286,267 | -0.75(-3.18%) |
Jun 22, 2012 | 23.81 | 23.84 | 23.52 | 23.70 | 119,790 | +0.24(+1.03%) |
Jun 21, 2012 | 24.22 | 24.25 | 23.44 | 23.46 | 280,690 | -0.65(-2.68%) |
Jun 20, 2012 | 23.99 | 24.31 | 23.83 | 24.11 | 2,150,481 | +0.22(+0.91%) |
Jun 19, 2012 | 23.61 | 24.07 | 23.61 | 23.89 | 255,700 | +0.59(+2.54%) |
Jun 18, 2012 | 23.29 | 23.45 | 23.20 | 23.30 | 559,464 | -0.31(-1.33%) |
Jun 15, 2012 | 23.38 | 23.64 | 23.30 | 23.61 | 453,712 | +0.44(+1.88%) |
Jun 14, 2012 | 22.91 | 23.25 | 22.87 | 23.18 | 157,553 | +0.29(+1.26%) |
Jun 13, 2012 | 22.86 | 23.11 | 22.76 | 22.89 | 409,171 | -0.16(-0.68%) |
Jun 12, 2012 | 22.92 | 23.06 | 22.57 | 23.04 | 191,659 | +0.31(+1.34%) |
Jun 11, 2012 | 23.40 | 23.40 | 22.74 | 22.74 | 618,337 | -0.32(-1.40%) |
Jun 08, 2012 | 22.77 | 23.12 | 22.70 | 23.06 | 108,100 | +0.01(+0.04%) |
Jun 07, 2012 | 23.45 | 23.45 | 23.00 | 23.05 | 259,051 | -0.05(-0.23%) |
Jun 06, 2012 | 22.51 | 23.11 | 22.50 | 23.11 | 803,158 | +0.78(+3.48%) |
Jun 05, 2012 | 22.16 | 22.36 | 22.15 | 22.33 | 235,331 | +0.06(+0.27%) |
Jun 04, 2012 | 22.29 | 22.36 | 22.10 | 22.27 | 163,697 | +0.29(+1.31%) |
Jun 01, 2012 | 22.12 | 22.27 | 21.82 | 21.98 | 231,319 | -0.64(-2.81%) |
May 31, 2012 | 22.63 | 22.70 | 22.27 | 22.62 | 344,472 | +0.08(+0.35%) |
May 30, 2012 | 22.77 | 22.82 | 22.50 | 22.54 | 219,904 | -0.71(-3.04%) |
May 29, 2012 | 23.31 | 23.44 | 23.02 | 23.25 | 202,059 | +0.17(+0.76%) |
May 25, 2012 | 22.98 | 23.20 | 22.98 | 23.07 | 273,415 | +0.02(+0.08%) |
May 24, 2012 | 23.28 | 23.36 | 22.92 | 23.05 | 195,323 | -0.31(-1.31%) |
May 23, 2012 | 23.37 | 23.38 | 22.91 | 23.36 | 277,670 | -0.25(-1.07%) |
May 22, 2012 | 23.84 | 24.03 | 23.52 | 23.61 | 428,973 | -0.13(-0.55%) |
May 21, 2012 | 23.35 | 23.76 | 23.31 | 23.74 | 191,078 | +0.57(+2.45%) |
May 18, 2012 | 23.36 | 23.42 | 23.10 | 23.18 | 154,270 | +0.03(+0.11%) |
May 17, 2012 | 23.39 | 23.44 | 23.13 | 23.15 | 339,692 | -0.30(-1.26%) |
May 16, 2012 | 23.75 | 23.94 | 23.44 | 23.45 | 1,378,277 | -0.15(-0.63%) |
May 15, 2012 | 23.80 | 23.95 | 23.56 | 23.59 | 875,513 | -0.47(-1.96%) |
May 14, 2012 | 24.07 | 24.24 | 23.99 | 24.06 | 468,140 | -0.62(-2.51%) |
May 11, 2012 | 24.47 | 24.95 | 24.46 | 24.68 | 317,192 | -0.06(-0.25%) |
May 10, 2012 | 24.93 | 24.96 | 24.72 | 24.75 | 365,914 | +0.18(+0.75%) |
May 09, 2012 | 24.33 | 24.69 | 24.00 | 24.56 | 603,502 | -0.45(-1.81%) |
May 08, 2012 | 25.04 | 25.04 | 24.62 | 25.02 | 196,423 | -0.34(-1.34%) |
May 07, 2012 | 25.11 | 25.41 | 25.11 | 25.36 | 1,147,695 | +0.29(+1.15%) |
May 04, 2012 | 25.35 | 25.44 | 25.03 | 25.07 | 688,923 | -0.42(-1.64%) |
May 03, 2012 | 25.68 | 25.82 | 25.44 | 25.49 | 352,133 | -0.30(-1.15%) |
May 02, 2012 | 25.62 | 25.79 | 25.50 | 25.78 | 174,023 | -0.38(-1.47%) |
May 01, 2012 | 26.04 | 26.32 | 26.02 | 26.17 | 190,022 | +0.20(+0.77%) |
Apr 30, 2012 | 26.04 | 26.10 | 25.87 | 25.97 | 283,595 | -0.27(-1.03%) |
Apr 27, 2012 | 26.25 | 26.32 | 26.13 | 26.24 | 127,681 | +0.19(+0.74%) |
Apr 26, 2012 | 25.65 | 26.11 | 25.65 | 26.04 | 120,458 | +0.17(+0.67%) |
Apr 25, 2012 | 25.88 | 26.03 | 25.71 | 25.87 | 335,085 | +0.63(+2.49%) |
Apr 24, 2012 | 25.06 | 25.43 | 25.04 | 25.24 | 279,412 | +0.29(+1.15%) |
Apr 23, 2012 | 24.89 | 24.99 | 24.70 | 24.95 | 559,643 | -0.64(-2.49%) |
Apr 20, 2012 | 25.54 | 25.74 | 25.50 | 25.59 | 150,250 | +0.32(+1.28%) |
Apr 19, 2012 | 25.51 | 25.66 | 25.09 | 25.27 | 319,180 | -0.37(-1.43%) |
Apr 18, 2012 | 25.63 | 25.91 | 25.56 | 25.63 | 256,702 | -0.44(-1.71%) |
Apr 17, 2012 | 25.85 | 26.17 | 25.75 | 26.08 | 767,921 | +0.53(+2.08%) |
Apr 16, 2012 | 25.58 | 25.63 | 25.17 | 25.55 | 477,755 | +0.30(+1.17%) |
Apr 13, 2012 | 25.62 | 25.71 | 25.22 | 25.25 | 160,848 | -0.83(-3.18%) |
Apr 12, 2012 | 25.73 | 26.15 | 25.70 | 26.08 | 258,129 | +0.45(+1.77%) |
Apr 11, 2012 | 25.90 | 25.94 | 25.60 | 25.63 | 270,887 | +0.43(+1.70%) |
Apr 10, 2012 | 25.77 | 25.85 | 25.16 | 25.20 | 340,531 | -0.67(-2.60%) |
Apr 09, 2012 | 25.72 | 25.98 | 25.63 | 25.87 | 160,151 | -0.16(-0.60%) |
Apr 05, 2012 | 25.91 | 26.18 | 25.86 | 26.03 | 488,635 | -0.28(-1.06%) |
Apr 04, 2012 | 26.50 | 26.51 | 26.20 | 26.31 | 362,923 | -0.79(-2.93%) |
Apr 03, 2012 | 27.60 | 27.63 | 26.93 | 27.10 | 635,182 | -0.72(-2.60%) |
Apr 02, 2012 | 27.30 | 27.92 | 27.22 | 27.82 | 487,245 | +0.31(+1.14%) |
Mar 30, 2012 | 27.53 | 27.59 | 27.25 | 27.51 | 171,940 | +0.29(+1.06%) |
Mar 29, 2012 | 27.08 | 27.26 | 26.92 | 27.22 | 276,751 | -0.31(-1.11%) |
Mar 28, 2012 | 27.83 | 27.85 | 27.38 | 27.53 | 134,571 | -0.29(-1.03%) |
Mar 27, 2012 | 28.08 | 28.08 | 27.81 | 27.81 | 126,183 | -0.41(-1.45%) |
Mar 26, 2012 | 27.98 | 28.24 | 27.95 | 28.22 | 323,323 | +0.50(+1.79%) |
Mar 23, 2012 | 27.49 | 27.75 | 27.30 | 27.73 | 238,520 | +0.22(+0.79%) |
Mar 22, 2012 | 27.42 | 27.61 | 27.35 | 27.51 | 405,117 | -0.40(-1.44%) |
Mar 21, 2012 | 28.01 | 28.05 | 27.73 | 27.91 | 117,193 | -0.21(-0.74%) |
Mar 20, 2012 | 28.00 | 28.18 | 27.88 | 28.12 | 443,655 | -0.31(-1.07%) |
Mar 19, 2012 | 28.14 | 28.53 | 28.10 | 28.42 | 132,140 | +0.19(+0.68%) |
Mar 16, 2012 | 28.15 | 28.33 | 28.12 | 28.23 | 465,625 | +0.20(+0.72%) |
Mar 15, 2012 | 27.72 | 28.05 | 27.64 | 28.03 | 208,900 | +0.40(+1.45%) |
Mar 14, 2012 | 27.78 | 27.84 | 27.57 | 27.63 | 183,419 | -0.15(-0.53%) |
Mar 13, 2012 | 27.40 | 27.79 | 27.36 | 27.78 | 173,179 | +0.43(+1.56%) |
Mar 12, 2012 | 27.26 | 27.39 | 27.09 | 27.35 | 198,004 | +0.09(+0.32%) |
Mar 09, 2012 | 27.23 | 27.40 | 27.14 | 27.26 | 224,677 | -0.30(-1.08%) |
Mar 08, 2012 | 27.18 | 27.67 | 27.06 | 27.56 | 314,645 | +0.85(+3.20%) |
Mar 07, 2012 | 26.49 | 26.71 | 26.38 | 26.71 | 842,071 | +0.43(+1.63%) |
Mar 06, 2012 | 26.65 | 26.68 | 26.20 | 26.28 | 2,383,628 | -1.28(-4.65%) |
Mar 05, 2012 | 27.54 | 27.59 | 27.33 | 27.56 | 1,019,746 | -0.07(-0.25%) |
Mar 02, 2012 | 27.70 | 27.72 | 27.51 | 27.63 | 177,903 | -0.31(-1.12%) |
Mar 01, 2012 | 27.73 | 27.95 | 27.69 | 27.95 | 243,608 | +0.47(+1.71%) |
Feb 29, 2012 | 27.95 | 28.06 | 27.47 | 27.47 | 380,816 | -0.38(-1.38%) |
Feb 28, 2012 | 27.60 | 27.87 | 27.53 | 27.86 | 174,975 | +0.26(+0.95%) |
Feb 27, 2012 | 27.31 | 27.70 | 27.25 | 27.60 | 296,731 | -0.23(-0.81%) |
Feb 24, 2012 | 27.70 | 27.95 | 27.70 | 27.82 | 163,195 | +0.26(+0.95%) |
Feb 23, 2012 | 27.32 | 27.59 | 27.13 | 27.56 | 165,477 | +0.22(+0.80%) |
Feb 22, 2012 | 27.44 | 27.49 | 27.32 | 27.34 | 135,922 | -0.19(-0.70%) |
Feb 21, 2012 | 27.57 | 27.74 | 27.46 | 27.54 | 250,815 | +0.19(+0.70%) |
Feb 17, 2012 | 27.40 | 27.43 | 27.16 | 27.34 | 125,756 | +0.31(+1.13%) |
Feb 16, 2012 | 26.52 | 27.16 | 26.46 | 27.04 | 759,360 | +0.40(+1.51%) |
Feb 15, 2012 | 26.96 | 26.97 | 26.58 | 26.64 | 258,726 | -0.16(-0.59%) |
Feb 14, 2012 | 26.89 | 26.95 | 26.54 | 26.79 | 143,432 | -0.26(-0.97%) |
Feb 13, 2012 | 27.16 | 27.18 | 26.96 | 27.06 | 259,867 | +0.20(+0.75%) |
Feb 10, 2012 | 26.87 | 26.96 | 26.73 | 26.86 | 444,751 | -0.68(-2.47%) |
Feb 09, 2012 | 27.59 | 27.62 | 27.31 | 27.54 | 395,717 | +0.09(+0.32%) |
Feb 08, 2012 | 27.33 | 27.48 | 27.19 | 27.45 | 353,986 | +0.20(+0.74%) |
Feb 07, 2012 | 26.92 | 27.30 | 26.81 | 27.25 | 651,447 | +0.30(+1.10%) |
Feb 06, 2012 | 26.79 | 26.99 | 26.72 | 26.95 | 1,791,098 | -0.22(-0.80%) |
Feb 03, 2012 | 26.79 | 27.18 | 26.79 | 27.17 | 131,476 | +0.45(+1.70%) |
Feb 02, 2012 | 26.65 | 26.84 | 26.61 | 26.72 | 166,179 | +0.11(+0.43%) |
Feb 01, 2012 | 26.52 | 26.79 | 26.51 | 26.60 | 222,002 | +0.56(+2.14%) |
Jan 31, 2012 | 26.28 | 26.29 | 25.83 | 26.04 | 232,922 | +0.13(+0.50%) |
Jan 30, 2012 | 25.76 | 25.93 | 25.68 | 25.91 | 196,524 | -0.44(-1.69%) |
Jan 27, 2012 | 26.18 | 26.40 | 26.16 | 26.36 | 645,196 | +0.04(+0.17%) |
Jan 26, 2012 | 26.52 | 26.61 | 26.25 | 26.31 | 183,577 | +0.10(+0.40%) |
Jan 25, 2012 | 25.70 | 26.26 | 25.53 | 26.21 | 204,637 | +0.35(+1.35%) |
Jan 24, 2012 | 25.58 | 25.89 | 25.50 | 25.86 | 419,546 | -0.14(-0.54%) |
Jan 23, 2012 | 25.94 | 26.09 | 25.81 | 26.00 | 160,747 | +0.24(+0.95%) |
Jan 20, 2012 | 25.63 | 25.79 | 25.59 | 25.76 | 167,399 | -0.02(-0.07%) |
Jan 19, 2012 | 25.61 | 25.77 | 25.40 | 25.77 | 151,023 | +0.51(+2.00%) |
Jan 18, 2012 | 24.97 | 25.29 | 24.94 | 25.27 | 193,287 | +0.51(+2.04%) |
Jan 17, 2012 | 24.70 | 24.94 | 24.66 | 24.76 | 266,424 | +0.58(+2.42%) |
Jan 13, 2012 | 24.22 | 24.24 | 23.88 | 24.18 | 209,392 | -0.52(-2.12%) |
Jan 12, 2012 | 24.70 | 24.77 | 24.50 | 24.70 | 713,487 | +0.32(+1.32%) |
Jan 11, 2012 | 24.23 | 24.41 | 24.10 | 24.38 | 282,081 | -0.08(-0.32%) |
Jan 10, 2012 | 24.46 | 24.50 | 24.37 | 24.46 | 251,572 | +0.47(+1.96%) |
Jan 09, 2012 | 23.98 | 24.02 | 23.72 | 23.99 | 572,928 | +0.18(+0.77%) |
Jan 06, 2012 | 24.09 | 24.15 | 23.72 | 23.80 | 2,203,902 | -0.40(-1.66%) |
Jan 05, 2012 | 24.20 | 24.28 | 24.00 | 24.20 | 252,327 | -0.53(-2.15%) |
Jan 04, 2012 | 24.78 | 24.84 | 24.54 | 24.74 | 144,575 | +0.41(+1.68%) |
Dec 30, 2011 | 24.17 | 24.42 | 24.17 | 24.33 | 429,661 | +0.08(+0.32%) |
Dec 29, 2011 | 23.73 | 24.27 | 23.73 | 24.25 | 280,123 | +0.52(+2.20%) |
Dec 28, 2011 | 24.14 | 24.17 | 23.63 | 23.72 | 158,921 | -0.51(-2.12%) |
Dec 27, 2011 | 24.20 | 24.34 | 24.20 | 24.24 | 123,664 | -0.06(-0.25%) |
Dec 23, 2011 | 24.16 | 24.32 | 24.09 | 24.30 | 275,552 | +0.44(+1.83%) |
Dec 21, 2011 | 23.93 | 23.94 | 23.66 | 23.86 | 170,619 | -0.20(-0.83%) |
Dec 20, 2011 | 23.78 | 24.11 | 23.78 | 24.06 | 469,890 | +1.05(+4.58%) |
Dec 19, 2011 | 23.51 | 23.51 | 22.98 | 23.01 | 654,980 | -0.11(-0.48%) |
Dec 16, 2011 | 23.37 | 23.41 | 23.00 | 23.12 | 1,232,656 | -0.16(-0.70%) |
Dec 15, 2011 | 23.56 | 23.58 | 23.20 | 23.29 | 1,255,467 | +0.13(+0.56%) |
Dec 14, 2011 | 23.33 | 23.43 | 23.08 | 23.16 | 250,889 | -0.34(-1.43%) |
Dec 13, 2011 | 24.17 | 24.34 | 23.43 | 23.49 | 449,119 | -0.64(-2.64%) |
Dec 12, 2011 | 24.43 | 24.46 | 23.98 | 24.13 | 454,554 | -1.05(-4.18%) |
Dec 09, 2011 | 24.80 | 25.25 | 24.80 | 25.18 | 217,843 | +0.76(+3.10%) |
Dec 08, 2011 | 24.87 | 24.93 | 24.36 | 24.43 | 309,376 | -1.12(-4.39%) |
Dec 07, 2011 | 25.05 | 25.61 | 24.90 | 25.55 | 108,238 | +0.08(+0.30%) |
Dec 06, 2011 | 25.38 | 25.66 | 25.30 | 25.47 | 362,453 | -0.01(-0.03%) |
Dec 05, 2011 | 25.82 | 25.87 | 25.35 | 25.48 | 210,313 | +0.32(+1.27%) |
Dec 02, 2011 | 25.60 | 25.60 | 25.12 | 25.16 | 149,723 | -0.02(-0.07%) |