Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.99 | 22.62 | 21.76 | 22.50 | 982,708 | +0.39(+1.78%) |
Sep 27, 2012 | 22.03 | 22.11 | 21.79 | 22.11 | 737,593 | +0.23(+1.07%) |
Sep 26, 2012 | 22.14 | 22.19 | 21.86 | 21.88 | 1,246,199 | -0.23(-1.06%) |
Sep 25, 2012 | 22.53 | 22.69 | 22.10 | 22.11 | 791,450 | -0.32(-1.42%) |
Sep 24, 2012 | 22.62 | 22.62 | 22.34 | 22.43 | 681,151 | -0.35(-1.52%) |
Sep 21, 2012 | 22.99 | 23.06 | 22.62 | 22.78 | 1,018,067 | +0.04(+0.16%) |
Sep 20, 2012 | 22.65 | 22.81 | 22.61 | 22.74 | 478,237 | -0.08(-0.37%) |
Sep 19, 2012 | 22.67 | 22.85 | 22.55 | 22.82 | 674,561 | +0.17(+0.74%) |
Sep 18, 2012 | 22.79 | 22.84 | 22.54 | 22.65 | 479,675 | -0.25(-1.10%) |
Sep 17, 2012 | 22.94 | 23.15 | 22.77 | 22.91 | 618,659 | -0.19(-0.81%) |
Sep 14, 2012 | 22.67 | 23.23 | 22.61 | 23.09 | 881,907 | +0.57(+2.54%) |
Sep 13, 2012 | 22.03 | 22.56 | 21.75 | 22.52 | 880,444 | +0.55(+2.52%) |
Sep 12, 2012 | 21.88 | 22.05 | 21.75 | 21.97 | 626,784 | +0.13(+0.60%) |
Sep 11, 2012 | 21.84 | 22.06 | 21.73 | 21.84 | 770,589 | +0.01(+0.04%) |
Sep 10, 2012 | 21.73 | 22.09 | 21.66 | 21.83 | 544,177 | +0.10(+0.47%) |
Sep 07, 2012 | 21.61 | 21.87 | 21.49 | 21.73 | 484,842 | +0.12(+0.56%) |
Sep 06, 2012 | 21.50 | 21.94 | 21.47 | 21.61 | 666,419 | +0.15(+0.70%) |
Sep 05, 2012 | 21.14 | 21.57 | 21.14 | 21.46 | 925,466 | +0.32(+1.51%) |
Sep 04, 2012 | 21.21 | 21.33 | 20.84 | 21.14 | 928,923 | -0.10(-0.48%) |
Aug 31, 2012 | 21.26 | 21.46 | 21.02 | 21.24 | 540,095 | +0.13(+0.62%) |
Aug 30, 2012 | 21.29 | 21.31 | 21.08 | 21.11 | 315,362 | -0.34(-1.57%) |
Aug 29, 2012 | 21.58 | 21.58 | 21.17 | 21.45 | 742,479 | +0.31(+1.46%) |
Aug 27, 2012 | 21.47 | 21.49 | 21.08 | 21.14 | 729,249 | -0.20(-0.92%) |
Aug 24, 2012 | 21.33 | 21.45 | 21.05 | 21.33 | 1,494,865 | -0.10(-0.48%) |
Aug 23, 2012 | 21.91 | 21.94 | 21.44 | 21.44 | 954,857 | -0.52(-2.35%) |
Aug 22, 2012 | 21.99 | 22.11 | 21.82 | 21.95 | 1,279,342 | -0.15(-0.68%) |
Aug 21, 2012 | 22.86 | 22.86 | 21.76 | 22.10 | 2,360,966 | -0.73(-3.20%) |
Aug 20, 2012 | 22.82 | 22.89 | 22.65 | 22.83 | 485,351 | -0.07(-0.33%) |
Aug 17, 2012 | 22.71 | 22.92 | 22.57 | 22.91 | 689,846 | +0.20(+0.87%) |
Aug 16, 2012 | 22.31 | 22.79 | 22.22 | 22.71 | 391,309 | +0.34(+1.51%) |
Aug 15, 2012 | 22.00 | 22.49 | 21.99 | 22.37 | 437,645 | +0.24(+1.10%) |
Aug 14, 2012 | 22.38 | 22.49 | 22.03 | 22.13 | 507,385 | -0.22(-1.01%) |
Aug 13, 2012 | 22.49 | 22.53 | 22.14 | 22.35 | 669,278 | -0.19(-0.83%) |
Aug 10, 2012 | 22.53 | 22.73 | 22.49 | 22.54 | 454,965 | +0.03(+0.12%) |
Aug 09, 2012 | 22.82 | 22.90 | 22.49 | 22.51 | 479,797 | -0.38(-1.68%) |
Aug 08, 2012 | 22.57 | 22.95 | 22.48 | 22.90 | 654,041 | +0.27(+1.20%) |
Aug 07, 2012 | 22.29 | 22.74 | 22.03 | 22.63 | 636,891 | +0.56(+2.55%) |
Aug 06, 2012 | 22.19 | 22.35 | 22.05 | 22.06 | 423,657 | -0.06(-0.25%) |
Aug 03, 2012 | 21.89 | 22.39 | 21.82 | 22.12 | 798,938 | +0.66(+3.06%) |
Aug 02, 2012 | 20.92 | 21.46 | 20.77 | 21.46 | 933,704 | +0.34(+1.60%) |
Aug 01, 2012 | 22.01 | 22.06 | 21.11 | 21.13 | 855,428 | -0.69(-3.18%) |
Jul 31, 2012 | 21.85 | 22.35 | 21.76 | 21.82 | 783,997 | -0.06(-0.26%) |
Jul 30, 2012 | 22.25 | 22.46 | 21.76 | 21.88 | 848,998 | -0.49(-2.18%) |
Jul 27, 2012 | 22.33 | 22.51 | 22.01 | 22.36 | 934,983 | +0.21(+0.93%) |
Jul 26, 2012 | 22.64 | 22.80 | 21.87 | 22.16 | 743,002 | +0.03(+0.13%) |
Jul 25, 2012 | 22.23 | 22.38 | 21.73 | 22.13 | 1,225,166 | +0.11(+0.51%) |
Jul 24, 2012 | 23.09 | 23.15 | 21.91 | 22.02 | 1,990,741 | -1.06(-4.59%) |
Jul 23, 2012 | 23.07 | 23.29 | 22.68 | 23.08 | 1,066,878 | -0.65(-2.73%) |
Jul 20, 2012 | 24.13 | 24.28 | 23.54 | 23.72 | 933,482 | -0.67(-2.73%) |
Jul 19, 2012 | 24.08 | 24.47 | 23.98 | 24.39 | 516,638 | +0.35(+1.44%) |
Jul 18, 2012 | 23.53 | 24.04 | 23.53 | 24.04 | 466,008 | +0.43(+1.83%) |
Jul 17, 2012 | 23.54 | 23.85 | 23.22 | 23.61 | 393,632 | +0.17(+0.72%) |
Jul 16, 2012 | 23.67 | 23.73 | 23.20 | 23.44 | 595,298 | -0.35(-1.46%) |
Jul 13, 2012 | 23.30 | 23.90 | 23.24 | 23.79 | 916,460 | +0.64(+2.75%) |
Jul 12, 2012 | 22.82 | 23.26 | 22.68 | 23.15 | 780,556 | +0.15(+0.65%) |
Jul 11, 2012 | 24.15 | 24.15 | 22.93 | 23.00 | 1,626,633 | -1.10(-4.55%) |
Jul 10, 2012 | 24.91 | 25.07 | 24.05 | 24.10 | 1,003,228 | -0.64(-2.58%) |
Jul 09, 2012 | 24.31 | 24.79 | 24.29 | 24.73 | 535,866 | +0.45(+1.85%) |
Jul 06, 2012 | 24.45 | 24.57 | 24.07 | 24.28 | 472,644 | -0.51(-2.04%) |
Jul 05, 2012 | 24.73 | 24.99 | 24.57 | 24.79 | 548,370 | -0.03(-0.11%) |
Jul 03, 2012 | 24.43 | 24.87 | 24.29 | 24.82 | 454,630 | +0.33(+1.34%) |
Jul 02, 2012 | 24.14 | 24.49 | 23.98 | 24.49 | 809,402 | +0.33(+1.36%) |
Jun 29, 2012 | 23.64 | 24.17 | 23.64 | 24.16 | 856,094 | +0.99(+4.29%) |
Jun 28, 2012 | 23.04 | 23.39 | 22.92 | 23.17 | 747,072 | -0.12(-0.52%) |
Jun 27, 2012 | 22.88 | 23.40 | 22.84 | 23.29 | 687,690 | +0.50(+2.18%) |
Jun 26, 2012 | 22.85 | 23.10 | 22.54 | 22.80 | 1,281,738 | -0.07(-0.33%) |
Jun 25, 2012 | 22.79 | 22.98 | 22.65 | 22.87 | 939,803 | -0.25(-1.09%) |
Jun 22, 2012 | 22.82 | 23.14 | 22.58 | 23.12 | 1,623,081 | +0.45(+1.98%) |
Jun 21, 2012 | 23.17 | 23.28 | 22.64 | 22.67 | 851,469 | -0.47(-2.02%) |
Jun 20, 2012 | 23.08 | 23.26 | 22.95 | 23.14 | 917,567 | +0.01(+0.04%) |
Jun 19, 2012 | 23.14 | 23.35 | 22.92 | 23.13 | 1,369,127 | +0.17(+0.73%) |
Jun 18, 2012 | 22.66 | 23.04 | 22.59 | 22.96 | 912,581 | +0.09(+0.41%) |
Jun 15, 2012 | 22.94 | 23.06 | 22.75 | 22.87 | 941,301 | -0.04(-0.16%) |
Jun 14, 2012 | 23.02 | 23.23 | 22.68 | 22.91 | 1,305,577 | -0.14(-0.61%) |
Jun 13, 2012 | 22.96 | 23.24 | 22.70 | 23.05 | 1,353,823 | -0.03(-0.12%) |
Jun 12, 2012 | 22.61 | 23.12 | 22.59 | 23.08 | 1,144,491 | +0.59(+2.63%) |
Jun 11, 2012 | 22.92 | 23.01 | 22.49 | 22.49 | 1,499,427 | -0.11(-0.50%) |
Jun 08, 2012 | 22.48 | 22.65 | 22.22 | 22.60 | 569,470 | +0.04(+0.17%) |
Jun 07, 2012 | 22.76 | 22.92 | 22.40 | 22.56 | 1,326,724 | +0.11(+0.50%) |
Jun 06, 2012 | 22.01 | 22.46 | 21.96 | 22.45 | 501,851 | +0.66(+3.01%) |
Jun 05, 2012 | 21.53 | 21.91 | 21.44 | 21.79 | 772,609 | +0.20(+0.91%) |
Jun 04, 2012 | 22.03 | 22.23 | 21.33 | 21.60 | 1,408,450 | -0.33(-1.50%) |
Jun 01, 2012 | 22.23 | 22.63 | 21.86 | 21.92 | 1,210,360 | -0.92(-4.02%) |
May 31, 2012 | 23.19 | 23.24 | 22.51 | 22.84 | 1,155,999 | -0.31(-1.34%) |
May 30, 2012 | 23.13 | 23.57 | 23.13 | 23.15 | 965,656 | -0.23(-1.00%) |
May 29, 2012 | 23.09 | 23.43 | 22.96 | 23.39 | 1,073,167 | +0.46(+2.00%) |
May 25, 2012 | 23.42 | 23.42 | 22.81 | 22.93 | 852,480 | -0.49(-2.08%) |
May 24, 2012 | 23.98 | 24.05 | 23.03 | 23.41 | 870,098 | -0.49(-2.04%) |
May 23, 2012 | 23.49 | 23.97 | 23.20 | 23.90 | 411,069 | +0.15(+0.63%) |
May 22, 2012 | 23.90 | 24.20 | 23.59 | 23.75 | 574,260 | -0.05(-0.20%) |
May 21, 2012 | 23.25 | 23.84 | 23.16 | 23.80 | 826,991 | +0.60(+2.58%) |
May 18, 2012 | 23.56 | 23.77 | 23.12 | 23.20 | 796,937 | -0.41(-1.75%) |
May 17, 2012 | 24.55 | 24.58 | 23.59 | 23.61 | 975,374 | -0.86(-3.52%) |
May 16, 2012 | 25.28 | 25.32 | 24.43 | 24.47 | 698,166 | -0.68(-2.72%) |
May 15, 2012 | 25.21 | 25.51 | 25.06 | 25.16 | 1,049,177 | -0.14(-0.56%) |
May 14, 2012 | 24.78 | 25.40 | 24.77 | 25.30 | 1,025,325 | +0.17(+0.67%) |
May 11, 2012 | 24.78 | 25.24 | 24.78 | 25.13 | 838,477 | +0.11(+0.45%) |
May 10, 2012 | 25.34 | 25.36 | 24.79 | 25.02 | 690,094 | -0.03(-0.11%) |
May 09, 2012 | 24.64 | 25.38 | 24.57 | 25.04 | 934,741 | -0.01(-0.04%) |
May 08, 2012 | 24.88 | 25.11 | 24.44 | 25.05 | 523,264 | +0.00(+0.00%) |
May 07, 2012 | 24.83 | 25.16 | 24.72 | 25.05 | 659,070 | +0.09(+0.38%) |
May 04, 2012 | 25.19 | 25.25 | 24.78 | 24.96 | 760,717 | -0.47(-1.84%) |
May 03, 2012 | 25.63 | 25.72 | 25.32 | 25.43 | 796,682 | -0.27(-1.06%) |
May 02, 2012 | 25.53 | 25.70 | 25.41 | 25.70 | 630,614 | +0.00(+0.00%) |
May 01, 2012 | 25.56 | 26.09 | 25.41 | 25.70 | 1,123,647 | +0.05(+0.18%) |
Apr 30, 2012 | 25.99 | 25.99 | 25.48 | 25.65 | 999,425 | -0.39(-1.51%) |
Apr 27, 2012 | 26.15 | 26.19 | 25.74 | 26.05 | 1,135,635 | +0.05(+0.18%) |
Apr 26, 2012 | 26.17 | 26.23 | 25.90 | 26.00 | 1,823,467 | +0.11(+0.43%) |
Apr 25, 2012 | 25.61 | 26.17 | 25.58 | 25.89 | 2,650,667 | +0.69(+2.75%) |
Apr 24, 2012 | 26.03 | 26.24 | 24.77 | 25.19 | 3,138,992 | +0.56(+2.28%) |
Apr 23, 2012 | 24.34 | 24.75 | 23.91 | 24.63 | 1,029,913 | -0.16(-0.64%) |
Apr 20, 2012 | 24.71 | 25.25 | 24.66 | 24.79 | 1,202,607 | +0.41(+1.69%) |
Apr 19, 2012 | 24.64 | 24.92 | 24.25 | 24.38 | 770,496 | -0.23(-0.95%) |
Apr 18, 2012 | 24.56 | 24.75 | 24.56 | 24.61 | 1,023,332 | +0.02(+0.08%) |
Apr 17, 2012 | 24.68 | 24.78 | 24.38 | 24.59 | 793,943 | +0.18(+0.73%) |
Apr 16, 2012 | 24.92 | 24.92 | 24.33 | 24.42 | 1,286,644 | -0.32(-1.29%) |
Apr 13, 2012 | 24.87 | 24.87 | 24.30 | 24.73 | 1,676,841 | -0.28(-1.12%) |
Apr 12, 2012 | 23.39 | 25.02 | 23.28 | 25.02 | 3,649,988 | +2.18(+9.56%) |
Apr 11, 2012 | 22.58 | 22.94 | 22.49 | 22.83 | 897,457 | +0.56(+2.52%) |
Apr 10, 2012 | 22.64 | 22.80 | 22.22 | 22.27 | 1,207,791 | -0.44(-1.94%) |
Apr 09, 2012 | 22.27 | 23.10 | 22.23 | 22.71 | 923,328 | -0.08(-0.37%) |
Apr 05, 2012 | 23.00 | 23.23 | 22.78 | 22.80 | 786,867 | -0.33(-1.42%) |
Apr 04, 2012 | 23.07 | 23.22 | 22.97 | 23.12 | 742,762 | -0.23(-1.00%) |
Apr 03, 2012 | 23.17 | 23.47 | 23.10 | 23.36 | 1,246,500 | +0.13(+0.56%) |
Apr 02, 2012 | 22.41 | 23.35 | 22.33 | 23.23 | 930,960 | +0.73(+3.25%) |
Mar 30, 2012 | 22.77 | 22.77 | 22.47 | 22.50 | 498,372 | -0.03(-0.12%) |
Mar 29, 2012 | 22.49 | 22.55 | 22.07 | 22.52 | 435,604 | -0.08(-0.33%) |
Mar 28, 2012 | 22.99 | 23.08 | 22.38 | 22.60 | 872,757 | -0.33(-1.43%) |
Mar 27, 2012 | 23.44 | 23.56 | 22.93 | 22.93 | 751,914 | -0.54(-2.32%) |
Mar 26, 2012 | 23.29 | 23.49 | 23.20 | 23.47 | 680,079 | +0.48(+2.08%) |
Mar 23, 2012 | 22.39 | 23.03 | 22.37 | 22.99 | 767,499 | +0.54(+2.42%) |
Mar 22, 2012 | 22.66 | 22.73 | 22.26 | 22.45 | 786,977 | -0.53(-2.32%) |
Mar 21, 2012 | 23.07 | 23.13 | 22.73 | 22.98 | 402,348 | +0.02(+0.08%) |
Mar 20, 2012 | 23.05 | 23.12 | 22.69 | 22.96 | 524,014 | -0.34(-1.45%) |
Mar 19, 2012 | 23.38 | 23.55 | 23.19 | 23.30 | 390,159 | -0.05(-0.20%) |
Mar 16, 2012 | 23.09 | 23.43 | 23.09 | 23.35 | 928,373 | +0.37(+1.59%) |
Mar 15, 2012 | 23.09 | 23.12 | 22.90 | 22.98 | 478,987 | -0.10(-0.45%) |
Mar 14, 2012 | 23.29 | 23.32 | 23.05 | 23.09 | 472,715 | -0.26(-1.12%) |
Mar 13, 2012 | 22.84 | 23.39 | 22.74 | 23.35 | 924,268 | +0.49(+2.13%) |
Mar 12, 2012 | 22.72 | 22.94 | 22.64 | 22.86 | 809,732 | +0.13(+0.58%) |
Mar 09, 2012 | 22.63 | 22.89 | 22.51 | 22.73 | 813,215 | +0.10(+0.46%) |
Mar 08, 2012 | 22.59 | 22.76 | 22.39 | 22.63 | 906,365 | +0.16(+0.71%) |
Mar 07, 2012 | 22.02 | 22.52 | 21.85 | 22.47 | 1,100,298 | +0.52(+2.39%) |
Mar 06, 2012 | 22.25 | 22.28 | 21.79 | 21.94 | 999,710 | -0.60(-2.66%) |
Mar 05, 2012 | 22.57 | 22.71 | 22.46 | 22.54 | 859,788 | -0.20(-0.87%) |
Mar 02, 2012 | 23.55 | 23.56 | 22.42 | 22.74 | 1,335,426 | -0.77(-3.27%) |
Mar 01, 2012 | 23.82 | 23.90 | 23.50 | 23.51 | 575,426 | -0.17(-0.71%) |
Feb 29, 2012 | 23.73 | 24.05 | 23.55 | 23.68 | 1,070,904 | +0.07(+0.28%) |
Feb 28, 2012 | 23.31 | 23.69 | 23.24 | 23.61 | 1,345,237 | +0.29(+1.25%) |
Feb 27, 2012 | 23.70 | 23.81 | 23.31 | 23.32 | 1,117,623 | -0.58(-2.43%) |
Feb 24, 2012 | 24.07 | 24.27 | 23.88 | 23.90 | 594,923 | -0.17(-0.70%) |
Feb 23, 2012 | 24.00 | 24.12 | 23.75 | 24.07 | 498,707 | +0.02(+0.08%) |
Feb 22, 2012 | 24.22 | 24.35 | 24.02 | 24.05 | 375,138 | -0.16(-0.66%) |
Feb 21, 2012 | 24.25 | 24.37 | 24.00 | 24.21 | 696,374 | +0.08(+0.35%) |
Feb 17, 2012 | 24.23 | 24.23 | 24.04 | 24.13 | 568,777 | +0.03(+0.12%) |
Feb 16, 2012 | 23.82 | 24.36 | 23.80 | 24.10 | 1,266,883 | +0.22(+0.94%) |
Feb 15, 2012 | 24.61 | 24.72 | 23.83 | 23.87 | 915,672 | -0.68(-2.79%) |
Feb 14, 2012 | 24.88 | 24.97 | 24.34 | 24.56 | 415,437 | -0.40(-1.61%) |
Feb 13, 2012 | 25.24 | 25.27 | 24.78 | 24.96 | 516,529 | +0.03(+0.11%) |
Feb 10, 2012 | 24.61 | 24.99 | 24.52 | 24.93 | 722,959 | -0.07(-0.26%) |
Feb 09, 2012 | 25.12 | 25.21 | 24.89 | 25.00 | 678,716 | -0.03(-0.11%) |
Feb 08, 2012 | 24.78 | 25.02 | 24.58 | 25.02 | 656,955 | +0.30(+1.21%) |
Feb 07, 2012 | 24.16 | 24.82 | 24.09 | 24.73 | 767,312 | +0.55(+2.29%) |
Feb 06, 2012 | 24.50 | 24.56 | 24.04 | 24.17 | 790,355 | -0.56(-2.27%) |
Feb 03, 2012 | 24.54 | 24.95 | 24.39 | 24.73 | 950,035 | +0.63(+2.60%) |
Feb 02, 2012 | 24.36 | 24.69 | 24.10 | 24.11 | 646,912 | -0.24(-1.00%) |
Feb 01, 2012 | 23.74 | 24.54 | 23.64 | 24.35 | 1,035,509 | +0.86(+3.67%) |
Jan 31, 2012 | 23.57 | 23.75 | 23.26 | 23.49 | 483,431 | +0.04(+0.16%) |
Jan 30, 2012 | 23.27 | 23.80 | 23.27 | 23.45 | 738,892 | -0.02(-0.08%) |
Jan 27, 2012 | 24.13 | 24.22 | 23.34 | 23.47 | 1,476,028 | -0.82(-3.39%) |
Jan 26, 2012 | 24.05 | 24.30 | 22.65 | 24.29 | 2,915,258 | -0.02(-0.08%) |
Jan 25, 2012 | 23.77 | 24.61 | 23.57 | 24.31 | 1,479,155 | +0.34(+1.41%) |
Jan 24, 2012 | 23.54 | 24.01 | 23.46 | 23.98 | 785,223 | +0.20(+0.83%) |
Jan 23, 2012 | 23.76 | 23.98 | 23.37 | 23.78 | 646,261 | +0.10(+0.44%) |
Jan 20, 2012 | 23.88 | 24.01 | 23.60 | 23.68 | 512,045 | -0.29(-1.21%) |
Jan 19, 2012 | 23.93 | 24.15 | 23.82 | 23.97 | 526,654 | +0.13(+0.55%) |
Jan 18, 2012 | 23.54 | 23.89 | 23.46 | 23.84 | 945,794 | +0.36(+1.52%) |
Jan 17, 2012 | 23.56 | 23.73 | 23.42 | 23.48 | 1,117,615 | +0.13(+0.56%) |
Jan 13, 2012 | 23.70 | 24.12 | 23.28 | 23.35 | 933,726 | -0.58(-2.43%) |
Jan 12, 2012 | 23.84 | 24.09 | 23.42 | 23.93 | 1,405,189 | +0.09(+0.39%) |
Jan 11, 2012 | 24.14 | 24.31 | 23.82 | 23.84 | 488,198 | -0.49(-2.00%) |
Jan 10, 2012 | 23.82 | 24.43 | 23.72 | 24.32 | 1,243,931 | +0.83(+3.55%) |
Jan 09, 2012 | 23.24 | 23.52 | 23.11 | 23.49 | 737,997 | +0.27(+1.17%) |
Jan 06, 2012 | 23.36 | 23.42 | 23.05 | 23.22 | 667,756 | -0.08(-0.36%) |
Jan 05, 2012 | 22.89 | 23.33 | 22.50 | 23.30 | 643,227 | +0.32(+1.39%) |
Jan 04, 2012 | 22.83 | 23.11 | 22.71 | 22.98 | 624,083 | +0.30(+1.32%) |
Dec 30, 2011 | 23.23 | 23.23 | 22.67 | 22.68 | 614,128 | -0.54(-2.34%) |
Dec 29, 2011 | 23.18 | 23.49 | 23.14 | 23.23 | 415,074 | +0.17(+0.73%) |
Dec 28, 2011 | 23.63 | 23.71 | 22.87 | 23.06 | 557,510 | -0.67(-2.84%) |
Dec 27, 2011 | 23.36 | 23.82 | 23.36 | 23.73 | 531,776 | +0.23(+1.00%) |
Dec 23, 2011 | 23.36 | 23.52 | 23.14 | 23.50 | 441,553 | +0.45(+1.95%) |
Dec 21, 2011 | 23.04 | 23.13 | 22.66 | 23.05 | 683,765 | +0.03(+0.12%) |
Dec 20, 2011 | 22.35 | 23.06 | 22.32 | 23.02 | 1,126,113 | +1.18(+5.41%) |
Dec 19, 2011 | 22.28 | 22.61 | 21.78 | 21.84 | 716,294 | -0.33(-1.48%) |
Dec 16, 2011 | 21.96 | 22.35 | 21.78 | 22.17 | 1,340,867 | +0.51(+2.34%) |
Dec 15, 2011 | 21.91 | 22.03 | 21.57 | 21.66 | 1,122,138 | +0.16(+0.74%) |
Dec 14, 2011 | 22.47 | 22.50 | 21.49 | 21.50 | 1,371,092 | -1.02(-4.53%) |
Dec 13, 2011 | 23.38 | 23.48 | 22.39 | 22.52 | 1,558,708 | -0.23(-1.03%) |
Dec 12, 2011 | 22.95 | 23.03 | 22.40 | 22.76 | 697,661 | -0.41(-1.78%) |
Dec 09, 2011 | 22.53 | 23.32 | 22.46 | 23.17 | 1,226,596 | +0.76(+3.39%) |
Dec 08, 2011 | 22.59 | 23.05 | 22.38 | 22.41 | 992,723 | -0.50(-2.17%) |
Dec 07, 2011 | 22.79 | 23.10 | 22.44 | 22.91 | 651,376 | +0.00(+0.00%) |
Dec 06, 2011 | 22.83 | 23.03 | 22.63 | 22.91 | 931,806 | +0.05(+0.21%) |
Dec 05, 2011 | 23.19 | 23.22 | 22.64 | 22.86 | 870,827 | +0.13(+0.58%) |
Dec 02, 2011 | 23.35 | 23.47 | 22.70 | 22.73 | 896,812 | -0.24(-1.06%) |
Dec 01, 2011 | 23.24 | 23.51 | 22.95 | 22.97 | 1,140,944 | -0.37(-1.61%) |
Nov 30, 2011 | 22.83 | 23.37 | 22.78 | 23.35 | 1,767,859 | +1.39(+6.31%) |
Nov 29, 2011 | 22.13 | 22.19 | 21.75 | 21.96 | 699,150 | -0.16(-0.72%) |
Nov 28, 2011 | 21.61 | 22.28 | 21.58 | 22.12 | 851,247 | +1.34(+6.45%) |
Nov 25, 2011 | 20.91 | 21.24 | 20.77 | 20.78 | 299,451 | -0.26(-1.25%) |
Nov 23, 2011 | 21.19 | 21.31 | 20.70 | 21.04 | 1,197,086 | -0.50(-2.31%) |
Nov 22, 2011 | 21.91 | 22.05 | 21.47 | 21.54 | 587,419 | -0.46(-2.09%) |
Nov 21, 2011 | 21.83 | 22.17 | 21.65 | 22.00 | 1,000,614 | -0.36(-1.59%) |
Nov 18, 2011 | 22.19 | 22.46 | 21.95 | 22.35 | 675,261 | +0.30(+1.36%) |
Nov 17, 2011 | 23.03 | 23.09 | 21.88 | 22.05 | 1,012,026 | -0.96(-4.19%) |
Nov 16, 2011 | 23.11 | 23.69 | 22.99 | 23.02 | 848,691 | -0.45(-1.92%) |
Nov 15, 2011 | 22.95 | 23.59 | 22.93 | 23.47 | 1,030,652 | +0.39(+1.71%) |
Nov 14, 2011 | 22.71 | 23.51 | 22.69 | 23.08 | 1,291,099 | +0.36(+1.57%) |
Nov 11, 2011 | 22.63 | 22.90 | 22.50 | 22.72 | 866,687 | +0.39(+1.76%) |
Nov 10, 2011 | 22.61 | 22.66 | 22.10 | 22.33 | 680,170 | +0.08(+0.38%) |
Nov 09, 2011 | 22.49 | 22.96 | 22.14 | 22.24 | 864,371 | -0.99(-4.27%) |
Nov 08, 2011 | 23.41 | 23.41 | 22.67 | 23.24 | 1,148,586 | +0.07(+0.28%) |
Nov 07, 2011 | 23.23 | 23.32 | 22.68 | 23.17 | 433,401 | -0.04(-0.16%) |
Nov 04, 2011 | 22.92 | 23.30 | 22.68 | 23.21 | 664,221 | -0.07(-0.32%) |
Nov 03, 2011 | 22.81 | 23.38 | 22.53 | 23.28 | 1,033,214 | +0.48(+2.10%) |
Nov 02, 2011 | 22.85 | 23.08 | 22.50 | 22.80 | 882,218 | +0.48(+2.14%) |
Nov 01, 2011 | 22.22 | 22.89 | 21.91 | 22.33 | 2,051,908 | -0.82(-3.56%) |
Oct 31, 2011 | 23.84 | 23.89 | 23.15 | 23.15 | 1,814,242 | -0.90(-3.74%) |
Oct 28, 2011 | 24.03 | 24.40 | 23.70 | 24.05 | 1,729,349 | -0.16(-0.66%) |
Oct 27, 2011 | 24.48 | 24.77 | 23.91 | 24.21 | 1,953,161 | +0.45(+1.89%) |
Oct 26, 2011 | 23.59 | 23.90 | 22.95 | 23.76 | 2,063,424 | +0.75(+3.26%) |
Oct 25, 2011 | 24.37 | 24.81 | 22.97 | 23.01 | 3,168,666 | -0.43(-1.84%) |
Oct 24, 2011 | 23.84 | 24.00 | 23.26 | 23.44 | 2,888,001 | +0.13(+0.56%) |
Oct 21, 2011 | 23.03 | 23.36 | 22.65 | 23.31 | 1,352,410 | +0.83(+3.71%) |
Oct 20, 2011 | 22.14 | 22.61 | 21.62 | 22.48 | 755,695 | +0.25(+1.14%) |
Oct 19, 2011 | 22.46 | 22.86 | 22.09 | 22.22 | 583,885 | -0.37(-1.62%) |
Oct 18, 2011 | 21.94 | 22.84 | 21.60 | 22.59 | 649,216 | +0.73(+3.34%) |
Oct 17, 2011 | 22.35 | 22.49 | 21.76 | 21.86 | 1,037,136 | -0.78(-3.44%) |
Oct 14, 2011 | 22.33 | 22.78 | 22.15 | 22.64 | 942,936 | +0.63(+2.85%) |
Oct 13, 2011 | 21.65 | 22.08 | 21.52 | 22.01 | 746,759 | +0.21(+0.95%) |
Oct 12, 2011 | 22.06 | 22.19 | 21.61 | 21.80 | 1,197,278 | -0.04(-0.17%) |
Oct 11, 2011 | 21.64 | 22.37 | 21.57 | 21.84 | 1,335,802 | +0.01(+0.04%) |
Oct 10, 2011 | 21.30 | 21.92 | 21.20 | 21.83 | 1,233,113 | +1.01(+4.86%) |
Oct 07, 2011 | 20.93 | 21.59 | 20.38 | 20.82 | 1,463,623 | +0.11(+0.54%) |
Oct 06, 2011 | 20.27 | 20.72 | 20.27 | 20.71 | 1,425,467 | +0.39(+1.94%) |
Oct 05, 2011 | 20.16 | 20.48 | 19.64 | 20.31 | 1,589,301 | +0.32(+1.59%) |
Oct 04, 2011 | 19.68 | 20.16 | 19.12 | 19.99 | 2,620,473 | -0.10(-0.51%) |