Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.16 | 27.41 | 27.06 | 27.21 | 1,019,526 | +0.03(+0.12%) |
Nov 29, 2012 | 27.07 | 27.44 | 27.07 | 27.18 | 992,248 | +0.29(+1.09%) |
Nov 28, 2012 | 26.32 | 26.89 | 26.27 | 26.89 | 1,346,653 | +0.23(+0.86%) |
Nov 27, 2012 | 27.11 | 27.11 | 26.43 | 26.66 | 1,347,123 | -0.29(-1.09%) |
Nov 26, 2012 | 27.25 | 27.27 | 26.87 | 26.95 | 917,492 | -0.38(-1.40%) |
Nov 23, 2012 | 27.52 | 27.57 | 27.18 | 27.34 | 514,949 | +0.22(+0.81%) |
Nov 21, 2012 | 26.67 | 27.21 | 26.63 | 27.12 | 852,689 | +0.41(+1.53%) |
Nov 20, 2012 | 26.89 | 26.98 | 26.40 | 26.71 | 1,640,028 | -0.32(-1.18%) |
Nov 19, 2012 | 26.84 | 27.27 | 26.84 | 27.03 | 980,019 | +0.60(+2.25%) |
Nov 16, 2012 | 26.38 | 26.67 | 25.90 | 26.43 | 1,121,001 | +0.08(+0.31%) |
Nov 15, 2012 | 26.55 | 26.79 | 26.15 | 26.35 | 1,193,632 | -0.33(-1.22%) |
Nov 14, 2012 | 27.21 | 27.23 | 26.65 | 26.67 | 1,431,457 | -0.53(-1.95%) |
Nov 13, 2012 | 27.29 | 27.62 | 27.13 | 27.21 | 1,107,707 | -0.35(-1.27%) |
Nov 12, 2012 | 27.74 | 27.76 | 27.43 | 27.56 | 907,395 | +0.02(+0.09%) |
Nov 09, 2012 | 26.90 | 27.69 | 26.90 | 27.53 | 1,143,437 | +0.53(+1.96%) |
Nov 08, 2012 | 27.58 | 27.78 | 27.00 | 27.00 | 1,497,323 | -0.64(-2.33%) |
Nov 07, 2012 | 28.11 | 28.11 | 27.53 | 27.65 | 1,308,997 | -0.80(-2.81%) |
Nov 06, 2012 | 28.39 | 28.50 | 28.14 | 28.45 | 805,870 | +0.25(+0.90%) |
Nov 05, 2012 | 28.06 | 28.40 | 27.93 | 28.19 | 955,004 | -0.02(-0.09%) |
Nov 02, 2012 | 29.21 | 29.29 | 28.01 | 28.22 | 1,378,776 | -0.87(-3.00%) |
Nov 01, 2012 | 28.78 | 29.20 | 28.65 | 29.09 | 1,026,336 | +0.28(+0.96%) |
Oct 31, 2012 | 28.62 | 29.05 | 28.54 | 28.81 | 1,381,397 | +0.65(+2.32%) |
Oct 26, 2012 | 28.29 | 28.16 | 28.16 | 28.16 | 1,528,452 | -0.07(-0.23%) |
Oct 25, 2012 | 28.42 | 28.59 | 27.44 | 28.23 | 1,374,809 | +0.33(+1.20%) |
Oct 24, 2012 | 27.82 | 28.22 | 27.58 | 27.89 | 1,188,334 | +0.11(+0.38%) |
Oct 23, 2012 | 27.74 | 27.94 | 27.12 | 27.78 | 1,616,580 | -0.24(-0.84%) |
Oct 19, 2012 | 28.49 | 28.49 | 27.74 | 28.02 | 1,063,758 | -0.58(-2.03%) |
Oct 18, 2012 | 28.62 | 28.67 | 28.36 | 28.60 | 663,436 | -0.22(-0.76%) |
Oct 17, 2012 | 28.58 | 28.86 | 28.41 | 28.82 | 946,657 | +0.47(+1.64%) |
Oct 16, 2012 | 27.93 | 28.52 | 27.77 | 28.36 | 1,138,410 | +0.45(+1.61%) |
Oct 15, 2012 | 27.83 | 27.94 | 27.36 | 27.91 | 634,008 | +0.11(+0.41%) |
Oct 12, 2012 | 28.01 | 28.02 | 27.51 | 27.79 | 805,488 | -0.15(-0.53%) |
Oct 11, 2012 | 28.28 | 28.34 | 27.74 | 27.94 | 1,171,291 | -0.05(-0.17%) |
Oct 10, 2012 | 28.46 | 28.57 | 27.88 | 27.99 | 606,980 | -0.53(-1.86%) |
Oct 09, 2012 | 28.71 | 28.71 | 28.31 | 28.52 | 717,747 | -0.16(-0.57%) |
Oct 08, 2012 | 28.46 | 28.75 | 28.33 | 28.68 | 368,784 | +0.00(+0.00%) |
Oct 05, 2012 | 29.11 | 29.13 | 28.49 | 28.68 | 537,959 | -0.17(-0.59%) |
Oct 04, 2012 | 28.90 | 29.02 | 28.39 | 28.85 | 816,083 | +0.32(+1.12%) |
Oct 03, 2012 | 29.22 | 29.36 | 28.31 | 28.54 | 1,267,172 | -0.67(-2.29%) |
Oct 02, 2012 | 28.92 | 29.47 | 28.85 | 29.20 | 1,890,436 | +0.51(+1.79%) |
Oct 01, 2012 | 28.65 | 29.22 | 28.44 | 28.69 | 1,021,910 | +0.25(+0.89%) |
Sep 28, 2012 | 28.37 | 28.50 | 28.14 | 28.44 | 1,197,174 | -0.15(-0.51%) |
Sep 27, 2012 | 28.49 | 29.06 | 28.04 | 28.58 | 1,454,741 | +0.46(+1.62%) |
Sep 26, 2012 | 27.83 | 28.24 | 27.82 | 28.13 | 894,758 | -0.07(-0.26%) |
Sep 25, 2012 | 28.86 | 28.89 | 28.09 | 28.20 | 1,102,772 | -0.54(-1.87%) |
Sep 24, 2012 | 28.61 | 28.80 | 28.33 | 28.74 | 815,497 | -0.03(-0.11%) |
Sep 21, 2012 | 29.20 | 29.35 | 28.73 | 28.77 | 1,062,959 | -0.13(-0.45%) |
Sep 20, 2012 | 28.60 | 28.94 | 28.33 | 28.90 | 1,308,133 | -0.08(-0.28%) |
Sep 19, 2012 | 29.10 | 29.24 | 28.80 | 28.98 | 819,153 | -0.25(-0.87%) |
Sep 18, 2012 | 29.49 | 29.75 | 28.96 | 29.24 | 1,111,338 | -0.39(-1.32%) |
Sep 17, 2012 | 30.11 | 30.44 | 29.51 | 29.63 | 875,035 | -0.38(-1.28%) |
Sep 14, 2012 | 29.84 | 30.44 | 29.77 | 30.01 | 945,215 | +0.57(+1.94%) |
Sep 13, 2012 | 28.52 | 29.52 | 28.51 | 29.44 | 1,118,254 | +0.93(+3.26%) |
Sep 12, 2012 | 28.54 | 28.87 | 28.43 | 28.51 | 662,175 | +0.02(+0.06%) |
Sep 11, 2012 | 28.50 | 28.79 | 28.40 | 28.49 | 795,834 | +0.17(+0.60%) |
Sep 10, 2012 | 28.40 | 28.79 | 28.30 | 28.32 | 1,483,501 | -0.20(-0.72%) |
Sep 07, 2012 | 27.76 | 28.55 | 27.73 | 28.53 | 1,630,016 | +0.91(+3.28%) |
Sep 06, 2012 | 26.54 | 27.65 | 26.54 | 27.62 | 1,231,815 | +1.26(+4.77%) |
Sep 05, 2012 | 26.55 | 26.75 | 25.75 | 26.36 | 690,617 | -0.33(-1.22%) |
Sep 04, 2012 | 27.03 | 27.05 | 26.58 | 26.69 | 983,490 | +0.01(+0.03%) |
Aug 31, 2012 | 26.63 | 27.03 | 26.20 | 26.68 | 1,237,054 | +0.40(+1.52%) |
Aug 30, 2012 | 26.55 | 26.85 | 26.15 | 26.28 | 1,021,950 | -0.30(-1.14%) |
Aug 29, 2012 | 27.00 | 27.11 | 26.40 | 26.58 | 865,551 | -0.21(-0.79%) |
Aug 27, 2012 | 26.71 | 26.93 | 26.59 | 26.80 | 608,122 | +0.11(+0.43%) |
Aug 24, 2012 | 26.43 | 26.85 | 26.21 | 26.68 | 490,162 | +0.11(+0.43%) |
Aug 23, 2012 | 27.27 | 27.27 | 26.44 | 26.57 | 784,058 | -0.73(-2.66%) |
Aug 22, 2012 | 27.27 | 27.38 | 26.92 | 27.29 | 802,879 | -0.17(-0.62%) |
Aug 21, 2012 | 27.36 | 27.93 | 27.36 | 27.47 | 726,346 | +0.29(+1.08%) |
Aug 20, 2012 | 27.38 | 27.46 | 27.10 | 27.17 | 894,313 | -0.24(-0.89%) |
Aug 17, 2012 | 27.22 | 27.47 | 27.12 | 27.42 | 889,235 | +0.24(+0.90%) |
Aug 16, 2012 | 27.03 | 27.35 | 26.78 | 27.17 | 772,900 | +0.25(+0.94%) |
Aug 15, 2012 | 26.60 | 27.04 | 26.58 | 26.92 | 628,546 | +0.28(+1.04%) |
Aug 14, 2012 | 26.82 | 26.89 | 26.54 | 26.64 | 533,106 | +0.09(+0.34%) |
Aug 13, 2012 | 26.69 | 26.89 | 26.31 | 26.55 | 656,703 | -0.19(-0.70%) |
Aug 10, 2012 | 26.48 | 26.77 | 26.10 | 26.74 | 1,081,676 | -0.06(-0.21%) |
Aug 09, 2012 | 26.31 | 27.05 | 26.31 | 26.80 | 940,423 | +0.41(+1.55%) |
Aug 08, 2012 | 26.76 | 27.01 | 26.28 | 26.39 | 1,114,549 | -0.40(-1.49%) |
Aug 07, 2012 | 25.96 | 26.94 | 25.83 | 26.79 | 1,443,929 | +1.18(+4.59%) |
Aug 06, 2012 | 25.43 | 25.88 | 25.42 | 25.61 | 392,464 | +0.06(+0.22%) |
Aug 03, 2012 | 25.30 | 25.80 | 25.30 | 25.56 | 1,027,982 | +0.81(+3.26%) |
Aug 02, 2012 | 25.11 | 25.15 | 24.64 | 24.75 | 779,793 | -0.63(-2.48%) |
Aug 01, 2012 | 24.77 | 25.63 | 24.73 | 25.38 | 1,379,217 | +0.48(+1.93%) |
Jul 31, 2012 | 25.48 | 25.48 | 24.81 | 24.90 | 1,319,716 | -0.47(-1.83%) |
Jul 30, 2012 | 25.63 | 25.68 | 25.13 | 25.36 | 1,639,866 | -0.27(-1.05%) |
Jul 27, 2012 | 25.67 | 25.75 | 25.35 | 25.63 | 2,265,414 | +0.24(+0.96%) |
Jul 26, 2012 | 25.61 | 25.95 | 25.13 | 25.39 | 2,376,028 | +0.33(+1.34%) |
Jul 25, 2012 | 25.48 | 25.55 | 24.84 | 25.05 | 2,626,936 | -0.61(-2.38%) |
Jul 24, 2012 | 26.73 | 26.84 | 25.65 | 25.66 | 2,475,640 | -1.00(-3.73%) |
Jul 23, 2012 | 25.52 | 26.85 | 25.17 | 26.66 | 1,528,617 | +0.47(+1.81%) |
Jul 20, 2012 | 26.33 | 26.40 | 26.03 | 26.19 | 3,098,375 | -0.50(-1.87%) |
Jul 19, 2012 | 26.87 | 26.93 | 26.58 | 26.68 | 3,107,826 | +0.08(+0.31%) |
Jul 18, 2012 | 27.13 | 27.23 | 26.45 | 26.60 | 2,218,114 | -0.53(-1.95%) |
Jul 17, 2012 | 27.16 | 27.35 | 26.37 | 27.13 | 1,404,924 | +0.24(+0.91%) |
Jul 16, 2012 | 26.58 | 27.16 | 26.52 | 26.89 | 2,031,137 | +0.11(+0.40%) |
Jul 13, 2012 | 26.23 | 26.92 | 26.22 | 26.78 | 1,088,083 | +0.69(+2.63%) |
Jul 12, 2012 | 26.24 | 26.29 | 25.74 | 26.10 | 1,175,756 | -0.54(-2.02%) |
Jul 11, 2012 | 25.83 | 26.74 | 25.81 | 26.63 | 1,104,046 | +0.88(+3.42%) |
Jul 10, 2012 | 26.41 | 26.61 | 25.54 | 25.75 | 1,164,072 | -0.60(-2.29%) |
Jul 09, 2012 | 26.39 | 26.45 | 25.90 | 26.36 | 749,554 | -0.07(-0.25%) |
Jul 06, 2012 | 26.42 | 26.58 | 26.26 | 26.42 | 886,112 | -0.47(-1.73%) |
Jul 05, 2012 | 27.45 | 27.56 | 26.88 | 26.89 | 953,574 | -0.64(-2.34%) |
Jul 03, 2012 | 26.76 | 27.67 | 26.71 | 27.53 | 1,137,270 | +1.08(+4.07%) |
Jul 02, 2012 | 26.17 | 26.53 | 25.65 | 26.45 | 1,120,099 | +0.51(+1.95%) |
Jun 29, 2012 | 25.96 | 26.23 | 25.73 | 25.95 | 1,445,873 | +1.15(+4.64%) |
Jun 28, 2012 | 24.72 | 24.81 | 24.13 | 24.80 | 1,776,598 | -0.16(-0.65%) |
Jun 27, 2012 | 25.02 | 25.13 | 24.76 | 24.96 | 1,285,658 | +0.10(+0.39%) |
Jun 26, 2012 | 24.61 | 24.95 | 24.39 | 24.86 | 1,219,097 | +0.29(+1.16%) |
Jun 25, 2012 | 24.55 | 24.86 | 24.40 | 24.58 | 1,009,990 | -0.48(-1.92%) |
Jun 22, 2012 | 25.14 | 25.30 | 24.86 | 25.06 | 1,142,085 | +0.15(+0.59%) |
Jun 21, 2012 | 26.37 | 26.38 | 24.86 | 24.91 | 1,570,505 | -1.55(-5.86%) |
Jun 20, 2012 | 26.85 | 26.98 | 26.32 | 26.46 | 1,233,323 | -0.45(-1.67%) |
Jun 19, 2012 | 25.89 | 27.05 | 25.87 | 26.91 | 1,606,939 | +1.26(+4.90%) |
Jun 18, 2012 | 25.38 | 25.90 | 25.26 | 25.65 | 852,309 | -0.15(-0.57%) |
Jun 15, 2012 | 25.34 | 25.83 | 25.21 | 25.80 | 1,524,264 | +0.62(+2.46%) |
Jun 14, 2012 | 25.50 | 25.61 | 24.87 | 25.18 | 1,492,695 | -0.16(-0.64%) |
Jun 13, 2012 | 25.52 | 25.83 | 25.20 | 25.34 | 1,661,670 | -0.44(-1.71%) |
Jun 12, 2012 | 25.54 | 26.01 | 25.30 | 25.79 | 1,550,731 | +0.46(+1.80%) |
Jun 11, 2012 | 26.22 | 26.30 | 25.30 | 25.33 | 1,038,209 | -0.51(-1.99%) |
Jun 08, 2012 | 25.61 | 25.96 | 25.45 | 25.84 | 1,553,880 | -0.30(-1.15%) |
Jun 07, 2012 | 26.40 | 26.85 | 26.10 | 26.14 | 2,349,919 | +0.36(+1.39%) |
Jun 06, 2012 | 24.65 | 25.91 | 24.59 | 25.79 | 1,496,690 | +1.53(+6.29%) |
Jun 05, 2012 | 23.93 | 24.40 | 23.90 | 24.26 | 1,445,198 | +0.31(+1.29%) |
Jun 04, 2012 | 24.37 | 24.47 | 23.52 | 23.95 | 2,316,433 | -0.38(-1.54%) |
Jun 01, 2012 | 25.03 | 25.03 | 24.29 | 24.32 | 3,395,747 | -1.32(-5.15%) |
May 31, 2012 | 25.45 | 25.83 | 25.13 | 25.65 | 1,956,155 | +0.19(+0.74%) |
May 30, 2012 | 25.71 | 25.79 | 25.29 | 25.46 | 1,124,604 | -0.93(-3.52%) |
May 29, 2012 | 25.98 | 26.72 | 25.92 | 26.39 | 2,227,252 | +0.73(+2.83%) |
May 25, 2012 | 25.64 | 25.86 | 25.49 | 25.66 | 2,339,000 | -0.15(-0.57%) |
May 24, 2012 | 25.80 | 26.18 | 25.36 | 25.81 | 1,572,030 | +0.07(+0.29%) |
May 23, 2012 | 25.08 | 25.76 | 24.97 | 25.74 | 1,888,826 | +0.33(+1.32%) |
May 22, 2012 | 25.79 | 26.06 | 25.26 | 25.40 | 1,534,486 | -0.39(-1.52%) |
May 21, 2012 | 25.03 | 25.84 | 25.03 | 25.79 | 884,004 | +0.59(+2.33%) |
May 18, 2012 | 25.68 | 25.70 | 25.12 | 25.21 | 1,283,213 | -0.11(-0.45%) |
May 17, 2012 | 25.55 | 25.78 | 25.30 | 25.32 | 1,722,244 | -0.16(-0.61%) |
May 16, 2012 | 25.72 | 26.22 | 25.29 | 25.48 | 1,428,161 | -0.25(-0.98%) |
May 15, 2012 | 26.05 | 26.16 | 25.61 | 25.73 | 1,794,541 | -0.38(-1.47%) |
May 14, 2012 | 26.32 | 26.50 | 26.07 | 26.11 | 1,294,409 | -0.78(-2.88%) |
May 11, 2012 | 26.76 | 27.30 | 26.72 | 26.89 | 1,444,337 | -0.01(-0.03%) |
May 10, 2012 | 26.76 | 27.02 | 26.58 | 26.89 | 1,527,511 | +0.37(+1.38%) |
May 09, 2012 | 25.80 | 26.86 | 25.60 | 26.53 | 2,147,113 | +0.24(+0.90%) |
May 08, 2012 | 26.25 | 26.37 | 25.83 | 26.29 | 1,766,537 | -0.14(-0.52%) |
May 07, 2012 | 26.32 | 26.56 | 25.91 | 26.43 | 2,115,514 | +0.03(+0.12%) |
May 04, 2012 | 27.49 | 27.62 | 26.38 | 26.40 | 2,109,373 | -1.60(-5.71%) |
May 03, 2012 | 28.62 | 28.68 | 27.87 | 28.00 | 1,824,668 | -0.64(-2.25%) |
May 02, 2012 | 29.54 | 29.60 | 28.58 | 28.64 | 1,505,945 | -1.28(-4.28%) |
May 01, 2012 | 29.68 | 30.40 | 29.63 | 29.92 | 1,079,187 | +0.34(+1.16%) |
Apr 30, 2012 | 29.02 | 29.67 | 28.99 | 29.58 | 1,824,984 | +0.32(+1.09%) |
Apr 27, 2012 | 28.25 | 29.28 | 28.24 | 29.26 | 1,514,715 | +1.09(+3.85%) |
Apr 26, 2012 | 28.05 | 28.28 | 27.85 | 28.18 | 1,020,108 | +0.12(+0.44%) |
Apr 25, 2012 | 28.97 | 29.06 | 27.98 | 28.05 | 1,208,581 | -0.10(-0.35%) |
Apr 24, 2012 | 28.15 | 28.34 | 27.90 | 28.15 | 1,385,779 | +0.01(+0.03%) |
Apr 23, 2012 | 28.05 | 28.27 | 27.56 | 28.14 | 1,542,983 | -0.32(-1.12%) |
Apr 20, 2012 | 28.62 | 28.71 | 28.27 | 28.46 | 1,335,570 | +0.14(+0.49%) |
Apr 19, 2012 | 27.88 | 28.44 | 27.75 | 28.32 | 1,527,897 | +0.41(+1.46%) |
Apr 18, 2012 | 27.67 | 27.95 | 27.51 | 27.91 | 887,052 | +0.22(+0.80%) |
Apr 17, 2012 | 27.51 | 28.00 | 27.43 | 27.69 | 1,140,306 | +0.60(+2.20%) |
Apr 16, 2012 | 27.41 | 27.56 | 27.07 | 27.10 | 1,470,509 | -0.26(-0.95%) |
Apr 13, 2012 | 28.18 | 28.23 | 27.34 | 27.36 | 1,328,797 | -0.84(-2.98%) |
Apr 12, 2012 | 27.73 | 28.34 | 27.52 | 28.20 | 1,656,438 | +0.68(+2.46%) |
Apr 11, 2012 | 27.26 | 27.74 | 27.21 | 27.52 | 1,606,303 | +0.42(+1.54%) |
Apr 10, 2012 | 27.72 | 27.80 | 26.87 | 27.11 | 1,506,487 | -0.64(-2.32%) |
Apr 09, 2012 | 27.74 | 28.07 | 27.56 | 27.75 | 981,541 | -0.42(-1.48%) |
Apr 05, 2012 | 28.18 | 28.59 | 27.96 | 28.17 | 2,292,373 | +0.15(+0.52%) |
Apr 04, 2012 | 28.60 | 28.85 | 27.93 | 28.02 | 1,906,262 | -1.27(-4.35%) |
Apr 03, 2012 | 29.53 | 29.53 | 29.05 | 29.29 | 1,344,767 | -0.30(-1.02%) |
Apr 02, 2012 | 29.10 | 29.70 | 29.03 | 29.60 | 1,130,965 | +0.27(+0.92%) |
Mar 30, 2012 | 29.53 | 29.64 | 29.00 | 29.33 | 869,988 | +0.04(+0.14%) |
Mar 29, 2012 | 28.76 | 29.33 | 28.19 | 29.29 | 2,121,020 | +0.38(+1.30%) |
Mar 28, 2012 | 29.61 | 29.63 | 28.72 | 28.91 | 1,783,644 | -0.78(-2.61%) |
Mar 27, 2012 | 30.18 | 30.22 | 29.56 | 29.69 | 921,611 | -0.40(-1.33%) |
Mar 26, 2012 | 29.60 | 30.18 | 29.51 | 30.09 | 1,964,003 | +0.83(+2.85%) |
Mar 23, 2012 | 28.96 | 29.47 | 28.89 | 29.25 | 1,269,562 | +0.24(+0.82%) |
Mar 22, 2012 | 29.38 | 29.38 | 28.75 | 29.02 | 1,558,493 | -0.62(-2.09%) |
Mar 21, 2012 | 30.22 | 30.22 | 29.63 | 29.64 | 826,287 | -0.29(-0.95%) |
Mar 20, 2012 | 29.99 | 30.06 | 29.62 | 29.92 | 737,484 | -0.53(-1.74%) |
Mar 19, 2012 | 30.46 | 30.71 | 30.27 | 30.45 | 640,256 | +0.01(+0.03%) |
Mar 16, 2012 | 30.32 | 30.64 | 30.07 | 30.44 | 1,603,895 | +0.20(+0.67%) |
Mar 15, 2012 | 30.13 | 30.97 | 30.04 | 30.24 | 1,233,312 | +0.07(+0.22%) |
Mar 14, 2012 | 30.61 | 30.75 | 30.03 | 30.18 | 1,013,391 | -0.41(-1.33%) |
Mar 13, 2012 | 30.04 | 30.71 | 29.92 | 30.58 | 1,433,363 | +0.40(+1.32%) |
Mar 12, 2012 | 30.66 | 30.91 | 30.13 | 30.18 | 820,003 | -0.60(-1.94%) |
Mar 09, 2012 | 31.28 | 31.59 | 30.66 | 30.78 | 1,227,394 | -0.37(-1.18%) |
Mar 08, 2012 | 30.35 | 31.30 | 30.25 | 31.15 | 1,350,175 | +1.19(+3.98%) |
Mar 07, 2012 | 29.26 | 30.19 | 28.89 | 29.95 | 1,880,594 | +0.76(+2.60%) |
Mar 06, 2012 | 30.13 | 30.31 | 28.87 | 29.20 | 1,993,831 | -1.61(-5.22%) |
Mar 05, 2012 | 31.51 | 31.63 | 30.73 | 30.80 | 1,045,180 | -0.85(-2.68%) |
Mar 02, 2012 | 32.07 | 32.18 | 31.53 | 31.65 | 876,404 | -0.62(-1.92%) |
Mar 01, 2012 | 31.64 | 32.35 | 31.58 | 32.27 | 1,129,504 | +0.61(+1.93%) |
Feb 29, 2012 | 31.82 | 32.01 | 31.39 | 31.66 | 1,064,877 | +0.05(+0.16%) |
Feb 28, 2012 | 31.64 | 31.75 | 31.39 | 31.61 | 965,598 | +0.04(+0.13%) |
Feb 27, 2012 | 31.71 | 32.22 | 31.38 | 31.57 | 1,158,357 | -0.33(-1.02%) |
Feb 24, 2012 | 32.11 | 32.13 | 31.68 | 31.90 | 1,083,163 | -0.04(-0.13%) |
Feb 23, 2012 | 31.77 | 31.99 | 31.46 | 31.94 | 981,086 | +0.20(+0.64%) |
Feb 22, 2012 | 31.86 | 32.04 | 31.65 | 31.73 | 933,426 | -0.45(-1.39%) |
Feb 21, 2012 | 31.85 | 32.49 | 31.71 | 32.18 | 1,309,870 | +0.45(+1.41%) |
Feb 17, 2012 | 31.78 | 32.00 | 31.66 | 31.73 | 1,015,565 | +0.11(+0.36%) |
Feb 16, 2012 | 31.18 | 31.78 | 30.97 | 31.62 | 1,072,734 | +0.47(+1.52%) |
Feb 15, 2012 | 31.60 | 31.95 | 30.96 | 31.15 | 1,363,579 | -0.29(-0.91%) |
Feb 14, 2012 | 30.92 | 31.50 | 30.82 | 31.43 | 1,404,927 | +0.61(+1.99%) |
Feb 13, 2012 | 30.71 | 30.97 | 30.45 | 30.82 | 614,209 | +0.33(+1.10%) |
Feb 10, 2012 | 29.95 | 30.52 | 29.78 | 30.49 | 931,636 | -0.02(-0.05%) |
Feb 09, 2012 | 30.90 | 30.90 | 30.39 | 30.50 | 822,424 | -0.28(-0.90%) |
Feb 08, 2012 | 30.85 | 30.93 | 30.44 | 30.78 | 843,385 | -0.10(-0.32%) |
Feb 07, 2012 | 31.13 | 31.20 | 30.18 | 30.88 | 1,439,899 | -0.38(-1.20%) |
Feb 06, 2012 | 31.61 | 31.74 | 31.00 | 31.25 | 1,679,444 | -0.64(-2.00%) |
Feb 03, 2012 | 31.01 | 31.91 | 30.92 | 31.89 | 3,413,050 | +1.16(+3.77%) |
Feb 02, 2012 | 30.40 | 30.92 | 30.35 | 30.73 | 3,398,681 | +0.31(+1.02%) |
Feb 01, 2012 | 29.90 | 30.88 | 29.86 | 30.42 | 2,295,148 | +0.69(+2.31%) |
Jan 31, 2012 | 30.15 | 30.24 | 29.31 | 29.73 | 2,113,212 | -0.05(-0.16%) |
Jan 30, 2012 | 29.16 | 29.89 | 29.16 | 29.78 | 1,506,004 | +0.14(+0.47%) |
Jan 27, 2012 | 29.39 | 29.95 | 29.39 | 29.64 | 830,345 | +0.02(+0.06%) |
Jan 26, 2012 | 29.62 | 29.76 | 29.32 | 29.63 | 1,452,822 | +0.00(+0.00%) |
Jan 25, 2012 | 29.24 | 29.65 | 28.85 | 29.63 | 1,466,652 | +0.17(+0.58%) |
Jan 24, 2012 | 29.26 | 29.74 | 29.05 | 29.46 | 890,113 | -0.20(-0.66%) |
Jan 23, 2012 | 29.24 | 29.76 | 29.13 | 29.65 | 1,544,193 | +0.63(+2.16%) |
Jan 20, 2012 | 28.85 | 29.07 | 28.54 | 29.02 | 678,174 | -0.07(-0.25%) |
Jan 19, 2012 | 29.08 | 29.30 | 28.72 | 29.10 | 996,054 | +0.39(+1.36%) |
Jan 18, 2012 | 28.01 | 28.88 | 27.90 | 28.71 | 1,316,780 | +0.58(+2.06%) |
Jan 17, 2012 | 27.35 | 28.18 | 27.34 | 28.13 | 1,348,653 | +1.08(+3.98%) |
Jan 13, 2012 | 27.02 | 27.17 | 26.48 | 27.05 | 1,472,092 | -0.23(-0.84%) |
Jan 12, 2012 | 27.47 | 27.65 | 27.17 | 27.28 | 1,228,694 | -0.26(-0.95%) |
Jan 11, 2012 | 27.92 | 27.95 | 27.41 | 27.54 | 1,391,985 | -0.50(-1.78%) |
Jan 10, 2012 | 28.03 | 28.19 | 27.76 | 28.04 | 982,506 | +0.38(+1.36%) |
Jan 09, 2012 | 27.45 | 27.70 | 27.21 | 27.66 | 883,005 | +0.20(+0.74%) |
Jan 06, 2012 | 27.60 | 27.60 | 27.16 | 27.46 | 1,115,120 | -0.16(-0.56%) |
Jan 05, 2012 | 27.52 | 27.87 | 27.17 | 27.61 | 1,144,878 | -0.06(-0.21%) |
Jan 04, 2012 | 27.90 | 28.09 | 27.56 | 27.67 | 1,220,276 | +0.58(+2.14%) |
Dec 30, 2011 | 26.76 | 27.16 | 26.54 | 27.09 | 978,050 | +0.55(+2.09%) |
Dec 29, 2011 | 26.31 | 26.56 | 26.18 | 26.54 | 930,765 | +0.33(+1.28%) |
Dec 28, 2011 | 27.00 | 27.03 | 26.14 | 26.20 | 862,481 | -0.66(-2.46%) |
Dec 27, 2011 | 26.83 | 27.09 | 26.75 | 26.86 | 821,116 | -0.02(-0.09%) |
Dec 23, 2011 | 26.55 | 26.93 | 26.44 | 26.89 | 1,151,478 | +1.54(+6.08%) |
Dec 21, 2011 | 25.57 | 25.66 | 25.26 | 25.34 | 1,992,103 | -0.11(-0.45%) |
Dec 20, 2011 | 25.38 | 26.01 | 25.30 | 25.46 | 1,239,241 | +0.78(+3.17%) |
Dec 19, 2011 | 25.23 | 25.48 | 24.56 | 24.68 | 1,518,246 | -0.43(-1.72%) |
Dec 16, 2011 | 24.38 | 25.17 | 24.37 | 25.11 | 2,168,998 | +0.73(+2.98%) |
Dec 15, 2011 | 25.03 | 25.17 | 24.19 | 24.38 | 2,240,607 | -0.30(-1.22%) |
Dec 14, 2011 | 25.56 | 25.74 | 24.59 | 24.68 | 2,202,487 | -1.35(-5.20%) |
Dec 13, 2011 | 27.17 | 27.26 | 25.76 | 26.04 | 1,980,614 | -1.05(-3.89%) |
Dec 12, 2011 | 26.98 | 27.12 | 26.60 | 27.09 | 1,304,087 | -0.44(-1.60%) |
Dec 09, 2011 | 26.81 | 27.74 | 26.80 | 27.53 | 1,698,465 | +0.77(+2.87%) |
Dec 08, 2011 | 27.57 | 27.98 | 26.65 | 26.76 | 4,365,169 | -0.61(-2.24%) |
Dec 07, 2011 | 26.68 | 27.52 | 26.34 | 27.38 | 1,510,058 | +0.61(+2.29%) |
Dec 06, 2011 | 26.76 | 27.16 | 26.56 | 26.76 | 1,300,018 | -0.10(-0.36%) |
Dec 05, 2011 | 26.98 | 27.44 | 26.71 | 26.86 | 1,016,532 | +0.33(+1.26%) |
Dec 02, 2011 | 27.12 | 27.32 | 26.42 | 26.53 | 1,278,084 | -0.29(-1.10%) |