Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.85 | 29.92 | 29.75 | 29.86 | 115,692 | -0.13(-0.45%) |
Sep 27, 2012 | 29.97 | 30.11 | 29.79 | 29.99 | 217,833 | +0.41(+1.40%) |
Sep 26, 2012 | 29.54 | 29.63 | 29.39 | 29.58 | 171,468 | +0.66(+2.29%) |
Sep 25, 2012 | 29.28 | 29.34 | 28.91 | 28.91 | 136,199 | -0.36(-1.24%) |
Sep 24, 2012 | 29.12 | 29.30 | 29.09 | 29.28 | 101,747 | -0.09(-0.32%) |
Sep 21, 2012 | 29.24 | 29.51 | 29.17 | 29.37 | 205,266 | +0.39(+1.36%) |
Sep 20, 2012 | 28.87 | 29.00 | 28.74 | 28.98 | 113,072 | +0.11(+0.37%) |
Sep 19, 2012 | 28.90 | 28.96 | 28.83 | 28.87 | 140,437 | -0.15(-0.53%) |
Sep 18, 2012 | 29.18 | 29.24 | 28.98 | 29.02 | 146,408 | -0.59(-1.99%) |
Sep 17, 2012 | 29.68 | 29.84 | 29.54 | 29.61 | 75,822 | -0.02(-0.08%) |
Sep 14, 2012 | 29.66 | 29.92 | 29.59 | 29.64 | 138,166 | -0.52(-1.73%) |
Sep 13, 2012 | 29.74 | 30.19 | 29.52 | 30.16 | 186,397 | +0.58(+1.95%) |
Sep 12, 2012 | 29.53 | 29.72 | 29.47 | 29.58 | 86,746 | +0.00(+0.01%) |
Sep 11, 2012 | 29.52 | 29.73 | 29.48 | 29.58 | 145,309 | +0.35(+1.18%) |
Sep 10, 2012 | 29.47 | 29.57 | 29.23 | 29.23 | 61,869 | -0.48(-1.60%) |
Sep 07, 2012 | 29.39 | 29.71 | 29.39 | 29.71 | 103,399 | +0.30(+1.02%) |
Sep 06, 2012 | 29.34 | 29.56 | 29.26 | 29.41 | 288,198 | +0.32(+1.11%) |
Sep 05, 2012 | 29.26 | 29.31 | 29.02 | 29.09 | 103,974 | +0.12(+0.42%) |
Sep 04, 2012 | 29.05 | 29.08 | 28.87 | 28.96 | 152,510 | -0.23(-0.79%) |
Aug 31, 2012 | 29.56 | 29.58 | 29.17 | 29.20 | 98,477 | +0.21(+0.73%) |
Aug 30, 2012 | 29.20 | 29.25 | 28.89 | 28.98 | 124,650 | -0.00(-0.01%) |
Aug 29, 2012 | 28.98 | 29.10 | 28.87 | 28.99 | 92,848 | +0.29(+1.02%) |
Aug 27, 2012 | 28.73 | 28.78 | 28.64 | 28.70 | 111,737 | -0.14(-0.49%) |
Aug 24, 2012 | 28.82 | 28.97 | 28.74 | 28.84 | 146,042 | +0.10(+0.35%) |
Aug 23, 2012 | 28.71 | 28.92 | 28.63 | 28.74 | 644,227 | -0.12(-0.42%) |
Aug 22, 2012 | 28.70 | 28.96 | 28.65 | 28.86 | 80,443 | -0.37(-1.27%) |
Aug 21, 2012 | 29.41 | 29.44 | 29.20 | 29.23 | 90,709 | +0.19(+0.66%) |
Aug 20, 2012 | 28.96 | 29.11 | 28.96 | 29.04 | 66,736 | +0.12(+0.42%) |
Aug 17, 2012 | 29.05 | 29.05 | 28.67 | 28.91 | 216,018 | -0.13(-0.46%) |
Aug 16, 2012 | 29.04 | 29.15 | 28.94 | 29.05 | 66,611 | -0.24(-0.81%) |
Aug 15, 2012 | 29.23 | 29.37 | 29.19 | 29.29 | 92,032 | -0.22(-0.74%) |
Aug 14, 2012 | 29.50 | 29.63 | 29.47 | 29.50 | 58,430 | +0.16(+0.54%) |
Aug 13, 2012 | 29.28 | 29.43 | 29.24 | 29.35 | 52,859 | +0.23(+0.78%) |
Aug 10, 2012 | 28.80 | 29.17 | 28.76 | 29.12 | 80,296 | +0.07(+0.22%) |
Aug 09, 2012 | 29.05 | 29.24 | 28.96 | 29.05 | 65,755 | -0.21(-0.71%) |
Aug 08, 2012 | 29.09 | 29.32 | 29.07 | 29.26 | 48,410 | -0.15(-0.51%) |
Aug 07, 2012 | 29.45 | 29.55 | 29.38 | 29.41 | 55,551 | +0.00(+0.00%) |
Aug 06, 2012 | 29.45 | 29.62 | 29.40 | 29.41 | 99,313 | +0.08(+0.26%) |
Aug 03, 2012 | 28.98 | 29.33 | 28.94 | 29.33 | 866,922 | +0.72(+2.52%) |
Aug 02, 2012 | 28.29 | 28.82 | 28.23 | 28.61 | 169,853 | -0.59(-2.03%) |
Aug 01, 2012 | 29.63 | 29.73 | 29.18 | 29.21 | 114,473 | -0.09(-0.32%) |
Jul 31, 2012 | 29.50 | 29.77 | 29.29 | 29.30 | 173,682 | -0.37(-1.26%) |
Jul 30, 2012 | 29.58 | 29.74 | 29.40 | 29.68 | 125,041 | -0.24(-0.79%) |
Jul 27, 2012 | 29.58 | 30.05 | 29.56 | 29.91 | 105,628 | +0.23(+0.77%) |
Jul 26, 2012 | 29.62 | 29.81 | 29.55 | 29.68 | 183,926 | +0.98(+3.43%) |
Jul 25, 2012 | 28.76 | 28.81 | 28.48 | 28.70 | 119,613 | +0.46(+1.63%) |
Jul 24, 2012 | 28.31 | 28.34 | 28.04 | 28.24 | 93,789 | -0.02(-0.06%) |
Jul 23, 2012 | 27.96 | 28.29 | 27.91 | 28.26 | 131,381 | -0.84(-2.89%) |
Jul 20, 2012 | 29.24 | 29.31 | 29.07 | 29.10 | 149,137 | -0.12(-0.40%) |
Jul 19, 2012 | 29.10 | 29.28 | 28.96 | 29.22 | 113,664 | +0.13(+0.45%) |
Jul 18, 2012 | 28.70 | 29.09 | 28.69 | 29.09 | 132,814 | +0.31(+1.06%) |
Jul 17, 2012 | 28.68 | 28.86 | 28.39 | 28.78 | 65,871 | +0.26(+0.90%) |
Jul 16, 2012 | 28.32 | 28.64 | 28.25 | 28.52 | 63,902 | +0.07(+0.24%) |
Jul 13, 2012 | 28.16 | 28.51 | 28.16 | 28.46 | 46,052 | +0.50(+1.79%) |
Jul 12, 2012 | 27.78 | 28.05 | 27.67 | 27.95 | 131,066 | -0.54(-1.88%) |
Jul 11, 2012 | 28.51 | 28.65 | 28.33 | 28.49 | 69,394 | +0.28(+0.99%) |
Jul 10, 2012 | 28.37 | 28.39 | 28.13 | 28.21 | 75,323 | +0.05(+0.19%) |
Jul 09, 2012 | 28.28 | 28.32 | 28.09 | 28.16 | 127,455 | +0.12(+0.44%) |
Jul 06, 2012 | 28.30 | 28.31 | 27.95 | 28.04 | 282,246 | -0.41(-1.46%) |
Jul 05, 2012 | 28.37 | 28.52 | 28.32 | 28.45 | 79,438 | -0.39(-1.37%) |
Jul 03, 2012 | 28.73 | 28.85 | 28.58 | 28.85 | 45,617 | -0.02(-0.08%) |
Jul 02, 2012 | 28.76 | 28.87 | 28.58 | 28.87 | 81,102 | +0.15(+0.54%) |
Jun 29, 2012 | 28.80 | 29.00 | 28.66 | 28.72 | 158,817 | +0.84(+3.02%) |
Jun 28, 2012 | 27.74 | 27.87 | 27.48 | 27.87 | 100,159 | +0.07(+0.26%) |
Jun 27, 2012 | 27.63 | 27.90 | 27.54 | 27.80 | 139,355 | -0.22(-0.78%) |
Jun 26, 2012 | 27.89 | 28.06 | 27.81 | 28.02 | 53,553 | +0.25(+0.89%) |
Jun 25, 2012 | 27.74 | 27.88 | 27.56 | 27.77 | 131,880 | -0.44(-1.57%) |
Jun 22, 2012 | 28.03 | 28.29 | 28.01 | 28.22 | 101,547 | +0.49(+1.78%) |
Jun 21, 2012 | 27.97 | 28.15 | 27.72 | 27.72 | 141,627 | -0.09(-0.31%) |
Jun 20, 2012 | 27.96 | 28.02 | 27.70 | 27.81 | 141,932 | -0.25(-0.88%) |
Jun 19, 2012 | 27.84 | 28.25 | 27.84 | 28.06 | 114,672 | +0.63(+2.30%) |
Jun 18, 2012 | 27.39 | 27.61 | 27.28 | 27.43 | 108,170 | +0.37(+1.35%) |
Jun 15, 2012 | 26.97 | 27.10 | 26.84 | 27.06 | 99,733 | -0.33(-1.20%) |
Jun 14, 2012 | 27.17 | 27.40 | 27.10 | 27.39 | 71,756 | +0.35(+1.31%) |
Jun 13, 2012 | 26.83 | 27.16 | 26.76 | 27.04 | 286,384 | +0.30(+1.11%) |
Jun 12, 2012 | 26.63 | 26.75 | 26.32 | 26.74 | 171,170 | +0.35(+1.33%) |
Jun 11, 2012 | 26.83 | 26.85 | 26.36 | 26.39 | 118,878 | -0.38(-1.41%) |
Jun 08, 2012 | 26.40 | 26.77 | 26.39 | 26.77 | 85,274 | +0.28(+1.08%) |
Jun 07, 2012 | 26.74 | 26.80 | 26.44 | 26.48 | 100,267 | -0.15(-0.55%) |
Jun 06, 2012 | 25.96 | 26.63 | 25.94 | 26.63 | 107,710 | +0.49(+1.88%) |
Jun 05, 2012 | 25.87 | 26.14 | 25.86 | 26.14 | 219,824 | -0.22(-0.85%) |
Jun 04, 2012 | 26.24 | 26.36 | 26.16 | 26.36 | 137,418 | -0.32(-1.19%) |
Jun 01, 2012 | 26.75 | 26.91 | 26.51 | 26.68 | 165,968 | -0.29(-1.09%) |
May 31, 2012 | 27.19 | 27.24 | 26.87 | 26.97 | 105,417 | -0.06(-0.21%) |
May 30, 2012 | 27.16 | 27.17 | 26.99 | 27.03 | 67,132 | -0.53(-1.93%) |
May 29, 2012 | 27.73 | 27.75 | 27.46 | 27.56 | 67,026 | +0.36(+1.32%) |
May 25, 2012 | 26.96 | 27.25 | 26.96 | 27.20 | 84,325 | +0.15(+0.56%) |
May 24, 2012 | 27.02 | 27.15 | 26.89 | 27.05 | 77,742 | -0.02(-0.08%) |
May 23, 2012 | 27.33 | 27.34 | 26.89 | 27.07 | 242,976 | -0.09(-0.34%) |
May 22, 2012 | 27.43 | 27.59 | 27.06 | 27.17 | 159,201 | -0.66(-2.37%) |
May 21, 2012 | 27.43 | 27.90 | 27.40 | 27.82 | 177,893 | +0.91(+3.37%) |
May 18, 2012 | 27.11 | 27.20 | 26.86 | 26.92 | 117,007 | -0.04(-0.17%) |
May 17, 2012 | 27.30 | 27.32 | 26.96 | 26.96 | 67,688 | -0.06(-0.23%) |
May 16, 2012 | 27.10 | 27.22 | 26.99 | 27.02 | 92,285 | -0.17(-0.61%) |
May 15, 2012 | 27.38 | 27.61 | 27.15 | 27.19 | 153,407 | -0.11(-0.40%) |
May 14, 2012 | 27.43 | 27.45 | 27.23 | 27.30 | 154,975 | -0.44(-1.57%) |
May 11, 2012 | 27.48 | 27.85 | 27.48 | 27.74 | 105,660 | +0.00(+0.01%) |
May 10, 2012 | 27.59 | 27.79 | 27.58 | 27.73 | 162,456 | +0.04(+0.16%) |
May 09, 2012 | 27.42 | 27.82 | 27.35 | 27.69 | 144,171 | -0.34(-1.22%) |
May 08, 2012 | 27.84 | 28.05 | 27.63 | 28.03 | 112,533 | +0.24(+0.85%) |
May 07, 2012 | 27.72 | 27.84 | 27.62 | 27.79 | 136,203 | -0.16(-0.57%) |
May 04, 2012 | 28.33 | 28.48 | 27.95 | 27.95 | 77,322 | -0.44(-1.56%) |
May 03, 2012 | 28.32 | 28.46 | 28.14 | 28.40 | 84,324 | +0.17(+0.60%) |
May 02, 2012 | 27.91 | 28.25 | 27.82 | 28.23 | 168,534 | -0.67(-2.32%) |
May 01, 2012 | 28.50 | 28.94 | 28.48 | 28.90 | 184,640 | +0.38(+1.34%) |
Apr 30, 2012 | 28.45 | 28.67 | 28.42 | 28.52 | 146,501 | +0.42(+1.49%) |
Apr 27, 2012 | 28.14 | 28.19 | 27.95 | 28.10 | 130,630 | +0.01(+0.04%) |
Apr 26, 2012 | 27.79 | 28.13 | 27.75 | 28.09 | 113,550 | +0.16(+0.58%) |
Apr 25, 2012 | 27.76 | 27.96 | 27.74 | 27.93 | 97,839 | +0.06(+0.22%) |
Apr 24, 2012 | 27.83 | 27.95 | 27.80 | 27.86 | 104,203 | +0.12(+0.42%) |
Apr 23, 2012 | 27.74 | 27.78 | 27.47 | 27.75 | 84,904 | -0.68(-2.40%) |
Apr 20, 2012 | 28.35 | 28.50 | 28.30 | 28.43 | 96,415 | +0.13(+0.47%) |
Apr 19, 2012 | 28.09 | 28.40 | 28.05 | 28.30 | 103,095 | +0.34(+1.22%) |
Apr 18, 2012 | 27.86 | 28.02 | 27.86 | 27.96 | 80,415 | -0.00(-0.01%) |
Apr 17, 2012 | 27.75 | 28.05 | 27.68 | 27.96 | 95,600 | +0.34(+1.22%) |
Apr 16, 2012 | 27.44 | 27.71 | 27.32 | 27.62 | 105,592 | +0.26(+0.94%) |
Apr 13, 2012 | 27.62 | 27.62 | 27.25 | 27.37 | 166,908 | -0.67(-2.39%) |
Apr 12, 2012 | 27.71 | 28.07 | 27.71 | 28.04 | 110,719 | +0.67(+2.45%) |
Apr 11, 2012 | 27.43 | 27.65 | 27.28 | 27.37 | 232,722 | +0.06(+0.24%) |
Apr 10, 2012 | 27.72 | 27.82 | 27.30 | 27.30 | 197,899 | -0.22(-0.82%) |
Apr 09, 2012 | 27.33 | 27.58 | 27.32 | 27.53 | 98,924 | -0.14(-0.52%) |
Apr 05, 2012 | 27.62 | 27.81 | 27.62 | 27.67 | 106,349 | -0.25(-0.88%) |
Apr 04, 2012 | 28.32 | 28.48 | 27.85 | 27.92 | 192,347 | -1.01(-3.49%) |
Apr 03, 2012 | 29.24 | 29.27 | 28.82 | 28.93 | 162,989 | -0.29(-0.98%) |
Apr 02, 2012 | 28.74 | 29.29 | 28.68 | 29.21 | 220,153 | +0.84(+2.94%) |
Mar 30, 2012 | 28.43 | 28.55 | 28.38 | 28.38 | 168,481 | -0.03(-0.10%) |
Mar 29, 2012 | 28.32 | 28.42 | 28.26 | 28.40 | 189,854 | +0.20(+0.73%) |
Mar 28, 2012 | 28.50 | 28.50 | 28.08 | 28.20 | 159,167 | +0.29(+1.05%) |
Mar 27, 2012 | 27.90 | 28.01 | 27.85 | 27.91 | 131,773 | -0.36(-1.26%) |
Mar 26, 2012 | 28.07 | 28.28 | 28.02 | 28.26 | 109,419 | +0.65(+2.37%) |
Mar 23, 2012 | 27.51 | 27.64 | 27.50 | 27.61 | 127,162 | +0.04(+0.15%) |
Mar 22, 2012 | 27.49 | 27.62 | 27.45 | 27.57 | 149,386 | -0.14(-0.52%) |
Mar 21, 2012 | 27.65 | 27.89 | 27.62 | 27.71 | 161,290 | +0.22(+0.79%) |
Mar 20, 2012 | 27.40 | 27.57 | 27.38 | 27.50 | 95,595 | -0.15(-0.55%) |
Mar 19, 2012 | 27.29 | 27.75 | 27.29 | 27.65 | 268,494 | +0.34(+1.24%) |
Mar 16, 2012 | 27.25 | 27.37 | 27.19 | 27.31 | 199,540 | +0.14(+0.53%) |
Mar 15, 2012 | 27.04 | 27.20 | 26.95 | 27.17 | 135,769 | -0.27(-0.97%) |
Mar 14, 2012 | 27.29 | 27.44 | 27.26 | 27.43 | 144,006 | -0.21(-0.76%) |
Mar 13, 2012 | 27.32 | 27.71 | 27.30 | 27.64 | 2,042,518 | +0.86(+3.21%) |
Mar 12, 2012 | 26.83 | 26.96 | 26.67 | 26.78 | 292,484 | -0.09(-0.33%) |
Mar 09, 2012 | 26.99 | 27.03 | 26.79 | 26.87 | 295,895 | -0.85(-3.06%) |
Mar 08, 2012 | 27.40 | 27.81 | 27.35 | 27.72 | 120,581 | +0.42(+1.53%) |
Mar 07, 2012 | 27.32 | 27.46 | 27.25 | 27.30 | 104,524 | -0.06(-0.22%) |
Mar 06, 2012 | 27.63 | 27.66 | 27.29 | 27.36 | 151,951 | -0.63(-2.24%) |
Mar 05, 2012 | 28.02 | 28.03 | 27.79 | 27.99 | 103,501 | -0.01(-0.04%) |
Mar 02, 2012 | 27.96 | 28.03 | 27.85 | 28.00 | 218,191 | -0.38(-1.34%) |
Mar 01, 2012 | 28.30 | 28.39 | 28.21 | 28.38 | 277,577 | +0.14(+0.48%) |
Feb 29, 2012 | 28.70 | 28.70 | 28.14 | 28.24 | 200,822 | -0.61(-2.10%) |
Feb 28, 2012 | 28.59 | 28.93 | 28.56 | 28.85 | 81,869 | +0.04(+0.15%) |
Feb 27, 2012 | 28.59 | 29.00 | 28.55 | 28.80 | 100,022 | -0.22(-0.75%) |
Feb 24, 2012 | 28.99 | 29.19 | 28.97 | 29.02 | 165,984 | +0.64(+2.26%) |
Feb 23, 2012 | 28.21 | 28.44 | 28.06 | 28.38 | 176,299 | -0.01(-0.03%) |
Feb 22, 2012 | 28.29 | 28.47 | 28.21 | 28.39 | 269,024 | +0.14(+0.50%) |
Feb 21, 2012 | 28.48 | 28.55 | 28.22 | 28.25 | 465,886 | -0.58(-2.01%) |
Feb 17, 2012 | 28.90 | 28.93 | 28.66 | 28.82 | 113,612 | -0.34(-1.16%) |
Feb 16, 2012 | 29.00 | 29.24 | 28.88 | 29.16 | 291,341 | -0.61(-2.05%) |
Feb 15, 2012 | 29.87 | 29.93 | 29.66 | 29.77 | 213,413 | +0.49(+1.67%) |
Feb 14, 2012 | 28.99 | 29.28 | 28.97 | 29.28 | 128,332 | +0.02(+0.06%) |
Feb 13, 2012 | 29.21 | 29.31 | 29.13 | 29.27 | 187,123 | +0.29(+1.01%) |
Feb 10, 2012 | 28.87 | 29.14 | 28.87 | 28.97 | 133,541 | +0.06(+0.22%) |
Feb 09, 2012 | 28.90 | 28.98 | 28.76 | 28.91 | 197,760 | -0.11(-0.39%) |
Feb 08, 2012 | 29.17 | 29.31 | 28.80 | 29.02 | 148,841 | -0.14(-0.50%) |
Feb 07, 2012 | 28.98 | 29.24 | 28.94 | 29.17 | 76,897 | +0.27(+0.92%) |
Feb 06, 2012 | 28.97 | 28.99 | 28.85 | 28.90 | 97,037 | -0.09(-0.30%) |
Feb 03, 2012 | 29.08 | 29.13 | 28.88 | 28.99 | 724,493 | -0.01(-0.03%) |
Feb 02, 2012 | 28.78 | 29.06 | 28.75 | 29.00 | 572,098 | +0.35(+1.23%) |
Feb 01, 2012 | 28.73 | 28.88 | 28.64 | 28.64 | 876,422 | -0.07(-0.25%) |
Jan 31, 2012 | 28.83 | 28.86 | 28.59 | 28.72 | 320,109 | +0.03(+0.10%) |
Jan 30, 2012 | 28.61 | 28.73 | 28.50 | 28.69 | 198,661 | +0.26(+0.92%) |
Jan 27, 2012 | 28.36 | 28.53 | 28.35 | 28.43 | 105,037 | -0.21(-0.73%) |
Jan 26, 2012 | 28.57 | 28.91 | 28.50 | 28.64 | 132,963 | +0.12(+0.42%) |
Jan 25, 2012 | 28.16 | 28.52 | 27.97 | 28.52 | 86,298 | +0.29(+1.02%) |
Jan 24, 2012 | 28.09 | 28.29 | 28.06 | 28.23 | 116,216 | +0.25(+0.89%) |
Jan 23, 2012 | 27.99 | 28.09 | 27.88 | 27.98 | 122,332 | +0.01(+0.03%) |
Jan 20, 2012 | 27.94 | 28.04 | 27.86 | 27.97 | 129,009 | +0.14(+0.49%) |
Jan 19, 2012 | 27.67 | 27.86 | 27.54 | 27.83 | 143,119 | -0.14(-0.50%) |
Jan 18, 2012 | 27.65 | 28.07 | 27.64 | 27.97 | 288,819 | +0.60(+2.20%) |
Jan 17, 2012 | 27.48 | 27.64 | 27.37 | 27.37 | 192,152 | +0.12(+0.43%) |
Jan 13, 2012 | 27.30 | 27.42 | 27.06 | 27.25 | 223,926 | -0.52(-1.88%) |
Jan 12, 2012 | 27.61 | 27.81 | 27.60 | 27.78 | 132,142 | -0.09(-0.33%) |
Jan 11, 2012 | 27.79 | 27.88 | 27.64 | 27.87 | 129,423 | -0.31(-1.10%) |
Jan 10, 2012 | 28.40 | 28.50 | 28.09 | 28.18 | 239,442 | +0.14(+0.52%) |
Jan 09, 2012 | 27.87 | 28.03 | 27.78 | 28.03 | 130,553 | +0.07(+0.26%) |
Jan 06, 2012 | 28.03 | 28.16 | 27.88 | 27.96 | 127,914 | -0.24(-0.84%) |
Jan 05, 2012 | 28.43 | 28.60 | 28.16 | 28.20 | 232,316 | -0.11(-0.38%) |
Jan 04, 2012 | 28.22 | 28.38 | 28.13 | 28.31 | 188,044 | +1.00(+3.68%) |
Dec 30, 2011 | 27.19 | 27.43 | 27.19 | 27.30 | 108,754 | +0.12(+0.43%) |
Dec 29, 2011 | 27.15 | 27.25 | 27.01 | 27.19 | 158,542 | +0.40(+1.50%) |
Dec 28, 2011 | 27.22 | 27.23 | 26.78 | 26.78 | 98,108 | -0.33(-1.23%) |
Dec 27, 2011 | 27.29 | 27.33 | 27.07 | 27.12 | 148,622 | -0.07(-0.27%) |
Dec 23, 2011 | 27.04 | 27.23 | 26.99 | 27.19 | 72,798 | +0.18(+0.68%) |
Dec 21, 2011 | 26.99 | 27.15 | 26.84 | 27.01 | 159,192 | +0.08(+0.28%) |
Dec 20, 2011 | 26.69 | 27.06 | 26.68 | 26.93 | 163,088 | +0.40(+1.51%) |
Dec 19, 2011 | 26.73 | 26.93 | 26.50 | 26.53 | 185,325 | +0.02(+0.08%) |
Dec 16, 2011 | 26.75 | 26.78 | 26.48 | 26.51 | 215,863 | -0.04(-0.17%) |
Dec 15, 2011 | 26.69 | 26.82 | 26.47 | 26.55 | 180,064 | +0.21(+0.79%) |
Dec 14, 2011 | 26.29 | 26.52 | 26.26 | 26.34 | 182,290 | +0.03(+0.12%) |
Dec 13, 2011 | 26.74 | 26.88 | 26.26 | 26.31 | 285,851 | -0.26(-0.97%) |
Dec 12, 2011 | 26.81 | 26.85 | 26.42 | 26.57 | 205,593 | -0.41(-1.50%) |
Dec 09, 2011 | 26.79 | 27.10 | 26.77 | 26.97 | 236,221 | +0.13(+0.48%) |
Dec 08, 2011 | 26.82 | 27.12 | 26.78 | 26.84 | 731,295 | +0.07(+0.26%) |
Dec 07, 2011 | 26.75 | 26.87 | 26.54 | 26.78 | 2,231,210 | +0.15(+0.57%) |
Dec 06, 2011 | 26.72 | 26.78 | 26.57 | 26.62 | 571,516 | -0.48(-1.78%) |
Dec 05, 2011 | 27.66 | 27.68 | 27.06 | 27.11 | 417,343 | -0.32(-1.17%) |
Dec 02, 2011 | 27.47 | 27.66 | 27.28 | 27.43 | 315,802 | -0.59(-2.09%) |
Dec 01, 2011 | 27.84 | 28.09 | 27.68 | 28.01 | 478,915 | +0.43(+1.56%) |
Nov 30, 2011 | 27.42 | 27.58 | 27.31 | 27.58 | 484,679 | +1.08(+4.09%) |
Nov 29, 2011 | 26.35 | 26.61 | 26.27 | 26.50 | 174,163 | +0.07(+0.26%) |
Nov 28, 2011 | 26.39 | 26.58 | 26.34 | 26.43 | 236,646 | +0.34(+1.31%) |
Nov 25, 2011 | 26.01 | 26.28 | 26.00 | 26.09 | 228,121 | -0.41(-1.55%) |
Nov 23, 2011 | 26.65 | 26.73 | 26.42 | 26.50 | 117,357 | -0.45(-1.67%) |
Nov 22, 2011 | 26.92 | 27.07 | 26.75 | 26.95 | 134,477 | +0.07(+0.27%) |
Nov 21, 2011 | 26.96 | 27.00 | 26.65 | 26.88 | 167,694 | -0.56(-2.03%) |
Nov 18, 2011 | 27.71 | 27.74 | 27.29 | 27.44 | 170,388 | +0.01(+0.03%) |
Nov 17, 2011 | 27.82 | 28.19 | 27.33 | 27.43 | 224,329 | -0.22(-0.78%) |
Nov 16, 2011 | 27.89 | 28.11 | 27.64 | 27.64 | 123,273 | -0.39(-1.38%) |
Nov 15, 2011 | 27.82 | 28.26 | 27.79 | 28.03 | 153,594 | +0.41(+1.50%) |
Nov 14, 2011 | 27.87 | 27.89 | 27.48 | 27.62 | 180,373 | -0.47(-1.69%) |
Nov 11, 2011 | 27.92 | 28.20 | 27.78 | 28.09 | 159,941 | +0.68(+2.49%) |
Nov 10, 2011 | 27.50 | 27.72 | 27.18 | 27.41 | 488,855 | +0.07(+0.25%) |
Nov 09, 2011 | 27.27 | 27.66 | 27.22 | 27.34 | 424,302 | -1.06(-3.75%) |
Nov 08, 2011 | 28.48 | 28.69 | 28.01 | 28.40 | 244,265 | +0.16(+0.57%) |
Nov 07, 2011 | 27.99 | 28.30 | 27.82 | 28.24 | 222,419 | -0.12(-0.41%) |
Nov 04, 2011 | 28.67 | 28.71 | 28.25 | 28.36 | 184,215 | -0.05(-0.17%) |
Nov 03, 2011 | 28.21 | 28.46 | 27.90 | 28.41 | 300,987 | +0.56(+2.00%) |
Nov 02, 2011 | 27.46 | 28.08 | 27.32 | 27.85 | 320,211 | -0.02(-0.07%) |
Nov 01, 2011 | 27.63 | 28.42 | 27.63 | 27.87 | 371,881 | -1.33(-4.55%) |
Oct 31, 2011 | 29.82 | 30.08 | 29.14 | 29.20 | 273,768 | -1.34(-4.38%) |
Oct 28, 2011 | 30.26 | 30.70 | 30.13 | 30.54 | 253,602 | +1.14(+3.89%) |
Oct 27, 2011 | 29.55 | 29.55 | 28.94 | 29.39 | 218,996 | +0.22(+0.74%) |
Oct 26, 2011 | 29.38 | 29.44 | 28.79 | 29.17 | 180,557 | +0.16(+0.55%) |
Oct 25, 2011 | 29.09 | 29.29 | 28.76 | 29.01 | 193,223 | -0.06(-0.19%) |
Oct 24, 2011 | 28.76 | 29.11 | 28.72 | 29.07 | 165,762 | -0.02(-0.08%) |
Oct 21, 2011 | 28.74 | 29.12 | 28.73 | 29.09 | 172,570 | +1.02(+3.62%) |
Oct 20, 2011 | 28.24 | 28.25 | 27.74 | 28.08 | 172,520 | +0.06(+0.21%) |
Oct 19, 2011 | 28.30 | 28.49 | 27.93 | 28.02 | 201,467 | -0.44(-1.54%) |
Oct 18, 2011 | 28.13 | 28.72 | 27.91 | 28.46 | 253,348 | +1.02(+3.71%) |
Oct 17, 2011 | 27.81 | 27.87 | 27.39 | 27.44 | 144,730 | -1.11(-3.87%) |
Oct 14, 2011 | 28.32 | 28.57 | 28.23 | 28.54 | 135,926 | +0.71(+2.55%) |
Oct 13, 2011 | 27.58 | 27.93 | 27.27 | 27.83 | 160,324 | +0.26(+0.93%) |
Oct 12, 2011 | 27.48 | 27.73 | 27.25 | 27.58 | 171,870 | -0.03(-0.12%) |
Oct 11, 2011 | 27.23 | 27.68 | 27.19 | 27.61 | 170,891 | +0.55(+2.02%) |
Oct 10, 2011 | 26.85 | 27.18 | 26.78 | 27.06 | 150,375 | +0.77(+2.92%) |
Oct 07, 2011 | 26.50 | 26.63 | 26.17 | 26.29 | 270,820 | -0.38(-1.43%) |
Oct 06, 2011 | 25.82 | 26.68 | 25.81 | 26.68 | 221,583 | +0.22(+0.85%) |
Oct 05, 2011 | 26.42 | 26.58 | 26.19 | 26.45 | 214,950 | -0.25(-0.95%) |
Oct 04, 2011 | 26.47 | 26.74 | 26.09 | 26.70 | 242,126 | +0.61(+2.34%) |