Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.70 | 29.76 | 29.57 | 29.65 | 756,305 | +0.32(+1.10%) |
Oct 26, 2012 | 29.27 | 29.33 | 29.33 | 29.33 | 1,126,331 | +0.00(+0.00%) |
Oct 25, 2012 | 29.31 | 29.43 | 29.20 | 29.33 | 895,336 | +0.24(+0.84%) |
Oct 24, 2012 | 29.32 | 29.32 | 29.06 | 29.08 | 841,796 | +0.00(+0.00%) |
Oct 23, 2012 | 29.28 | 29.30 | 29.04 | 29.08 | 827,844 | -0.29(-0.98%) |
Oct 19, 2012 | 29.54 | 29.56 | 29.35 | 29.37 | 785,355 | -0.31(-1.06%) |
Oct 18, 2012 | 29.63 | 29.85 | 29.63 | 29.69 | 620,046 | -0.09(-0.31%) |
Oct 17, 2012 | 29.48 | 29.85 | 29.45 | 29.78 | 653,727 | +0.44(+1.50%) |
Oct 16, 2012 | 29.29 | 29.47 | 29.28 | 29.34 | 886,285 | +0.01(+0.03%) |
Oct 15, 2012 | 29.29 | 29.46 | 29.19 | 29.33 | 688,271 | +0.13(+0.45%) |
Oct 12, 2012 | 29.32 | 29.35 | 29.10 | 29.20 | 560,248 | -0.15(-0.50%) |
Oct 11, 2012 | 29.37 | 29.48 | 29.32 | 29.34 | 480,755 | +0.09(+0.30%) |
Oct 10, 2012 | 29.34 | 29.39 | 29.18 | 29.26 | 704,154 | -0.16(-0.55%) |
Oct 09, 2012 | 29.63 | 29.70 | 29.36 | 29.42 | 593,323 | -0.08(-0.27%) |
Oct 08, 2012 | 29.49 | 29.52 | 29.40 | 29.50 | 263,843 | -0.05(-0.18%) |
Oct 05, 2012 | 29.70 | 29.76 | 29.48 | 29.55 | 604,239 | +0.08(+0.28%) |
Oct 04, 2012 | 29.23 | 29.56 | 29.21 | 29.47 | 1,008,039 | +0.42(+1.43%) |
Oct 03, 2012 | 29.02 | 29.14 | 28.90 | 29.05 | 993,690 | -0.01(-0.05%) |
Oct 02, 2012 | 29.14 | 29.17 | 28.94 | 29.06 | 444,497 | +0.02(+0.08%) |
Oct 01, 2012 | 29.03 | 29.23 | 29.00 | 29.04 | 745,135 | +0.14(+0.49%) |
Sep 28, 2012 | 28.87 | 28.91 | 28.64 | 28.90 | 793,359 | -0.09(-0.30%) |
Sep 27, 2012 | 28.88 | 29.12 | 28.76 | 28.99 | 585,774 | +0.22(+0.75%) |
Sep 26, 2012 | 28.88 | 28.94 | 28.72 | 28.77 | 737,372 | -0.16(-0.54%) |
Sep 25, 2012 | 29.04 | 29.19 | 28.87 | 28.93 | 789,324 | -0.03(-0.12%) |
Sep 24, 2012 | 28.95 | 29.06 | 28.78 | 28.96 | 790,025 | -0.15(-0.50%) |
Sep 21, 2012 | 29.30 | 29.33 | 29.09 | 29.11 | 814,981 | -0.10(-0.35%) |
Sep 20, 2012 | 29.07 | 29.21 | 28.99 | 29.21 | 633,855 | -0.04(-0.15%) |
Sep 19, 2012 | 29.29 | 29.37 | 29.22 | 29.26 | 1,503,725 | +0.01(+0.05%) |
Sep 18, 2012 | 29.28 | 29.36 | 29.18 | 29.24 | 1,139,766 | -0.06(-0.22%) |
Sep 17, 2012 | 29.38 | 29.43 | 29.26 | 29.30 | 2,154,835 | -0.12(-0.40%) |
Sep 14, 2012 | 29.54 | 29.66 | 29.36 | 29.42 | 864,731 | +0.02(+0.08%) |
Sep 13, 2012 | 29.05 | 29.46 | 28.93 | 29.40 | 1,042,646 | +0.35(+1.20%) |
Sep 12, 2012 | 29.21 | 29.34 | 29.01 | 29.05 | 635,150 | -0.13(-0.44%) |
Sep 11, 2012 | 29.21 | 29.29 | 29.09 | 29.18 | 1,031,290 | +0.14(+0.49%) |
Sep 10, 2012 | 28.88 | 29.13 | 28.88 | 29.04 | 693,503 | +0.12(+0.41%) |
Sep 07, 2012 | 28.87 | 28.96 | 28.68 | 28.92 | 1,131,005 | +0.20(+0.68%) |
Sep 06, 2012 | 28.57 | 28.76 | 28.56 | 28.72 | 776,245 | +0.46(+1.63%) |
Sep 05, 2012 | 28.28 | 28.33 | 27.62 | 28.26 | 1,212,474 | -0.11(-0.38%) |
Sep 04, 2012 | 28.66 | 28.66 | 28.29 | 28.37 | 1,206,122 | -0.26(-0.92%) |
Aug 31, 2012 | 28.49 | 28.78 | 28.39 | 28.63 | 1,071,447 | +0.27(+0.95%) |
Aug 30, 2012 | 28.70 | 28.73 | 28.31 | 28.36 | 903,377 | -0.43(-1.50%) |
Aug 29, 2012 | 28.88 | 28.99 | 28.44 | 28.80 | 1,031,123 | +0.30(+1.06%) |
Aug 27, 2012 | 28.54 | 28.65 | 28.46 | 28.49 | 594,959 | +0.01(+0.05%) |
Aug 24, 2012 | 28.34 | 28.69 | 28.25 | 28.48 | 773,268 | +0.17(+0.61%) |
Aug 23, 2012 | 28.44 | 28.44 | 28.16 | 28.31 | 617,954 | -0.18(-0.62%) |
Aug 22, 2012 | 28.59 | 28.63 | 28.37 | 28.48 | 622,671 | -0.26(-0.90%) |
Aug 21, 2012 | 29.03 | 29.12 | 28.65 | 28.74 | 669,665 | -0.15(-0.51%) |
Aug 20, 2012 | 28.69 | 28.95 | 28.63 | 28.89 | 649,492 | +0.19(+0.67%) |
Aug 17, 2012 | 28.63 | 28.73 | 28.58 | 28.70 | 397,662 | +0.05(+0.19%) |
Aug 16, 2012 | 28.44 | 28.68 | 28.32 | 28.64 | 636,127 | +0.27(+0.97%) |
Aug 15, 2012 | 28.22 | 28.44 | 28.20 | 28.37 | 399,145 | +0.14(+0.50%) |
Aug 14, 2012 | 28.26 | 28.33 | 28.17 | 28.23 | 384,822 | +0.02(+0.09%) |
Aug 13, 2012 | 28.15 | 28.25 | 28.00 | 28.20 | 384,021 | -0.03(-0.12%) |
Aug 10, 2012 | 28.11 | 28.28 | 27.98 | 28.24 | 336,385 | +0.05(+0.17%) |
Aug 09, 2012 | 28.05 | 28.25 | 28.02 | 28.19 | 391,288 | +0.14(+0.49%) |
Aug 08, 2012 | 28.27 | 28.32 | 28.00 | 28.05 | 609,679 | -0.18(-0.64%) |
Aug 07, 2012 | 28.24 | 28.34 | 28.14 | 28.23 | 845,935 | +0.28(+1.02%) |
Aug 06, 2012 | 27.99 | 28.14 | 27.91 | 27.95 | 381,939 | -0.08(-0.28%) |
Aug 03, 2012 | 28.04 | 28.23 | 27.98 | 28.03 | 905,805 | +0.39(+1.40%) |
Aug 02, 2012 | 27.87 | 27.87 | 27.55 | 27.64 | 815,859 | -0.31(-1.12%) |
Aug 01, 2012 | 28.18 | 28.26 | 27.94 | 27.95 | 675,576 | -0.05(-0.19%) |
Jul 31, 2012 | 28.17 | 28.31 | 27.99 | 28.01 | 659,920 | -0.19(-0.66%) |
Jul 30, 2012 | 28.12 | 28.24 | 28.03 | 28.19 | 913,080 | +0.46(+1.65%) |
Jul 27, 2012 | 27.50 | 27.84 | 27.43 | 27.74 | 1,321,673 | +0.45(+1.65%) |
Jul 26, 2012 | 27.32 | 27.41 | 27.16 | 27.29 | 668,680 | +0.30(+1.10%) |
Jul 25, 2012 | 26.98 | 27.07 | 26.86 | 26.99 | 816,375 | +0.12(+0.46%) |
Jul 24, 2012 | 27.05 | 27.11 | 26.68 | 26.87 | 814,023 | -0.16(-0.60%) |
Jul 23, 2012 | 27.06 | 27.11 | 26.70 | 27.03 | 907,454 | -0.39(-1.41%) |
Jul 20, 2012 | 27.44 | 27.48 | 27.35 | 27.42 | 611,120 | -0.21(-0.74%) |
Jul 19, 2012 | 27.46 | 27.66 | 27.41 | 27.62 | 909,033 | +0.33(+1.23%) |
Jul 18, 2012 | 27.15 | 27.44 | 27.11 | 27.29 | 786,849 | +0.11(+0.39%) |
Jul 17, 2012 | 27.08 | 27.22 | 26.98 | 27.18 | 707,798 | +0.15(+0.57%) |
Jul 16, 2012 | 26.96 | 27.13 | 26.85 | 27.03 | 564,097 | -0.00(-0.02%) |
Jul 13, 2012 | 26.91 | 27.18 | 26.91 | 27.03 | 685,492 | +0.21(+0.78%) |
Jul 12, 2012 | 26.79 | 26.85 | 26.58 | 26.82 | 573,272 | -0.15(-0.55%) |
Jul 11, 2012 | 26.66 | 27.06 | 26.66 | 26.97 | 909,160 | +0.27(+1.00%) |
Jul 10, 2012 | 26.81 | 27.02 | 26.42 | 26.70 | 1,310,457 | -0.05(-0.18%) |
Jul 09, 2012 | 26.65 | 26.79 | 26.46 | 26.75 | 713,312 | -0.01(-0.05%) |
Jul 06, 2012 | 26.85 | 26.90 | 26.58 | 26.77 | 895,728 | -0.30(-1.09%) |
Jul 05, 2012 | 27.19 | 27.29 | 26.98 | 27.06 | 1,250,048 | +0.01(+0.05%) |
Jul 03, 2012 | 26.75 | 27.07 | 26.57 | 27.05 | 794,234 | +0.60(+2.28%) |
Jul 02, 2012 | 26.39 | 26.55 | 26.26 | 26.45 | 440,923 | +0.05(+0.18%) |
Jun 29, 2012 | 26.31 | 26.43 | 26.18 | 26.40 | 1,470,602 | +0.75(+2.94%) |
Jun 28, 2012 | 25.58 | 25.67 | 25.26 | 25.64 | 901,193 | -0.11(-0.41%) |
Jun 27, 2012 | 25.71 | 25.88 | 25.56 | 25.75 | 673,131 | +0.11(+0.45%) |
Jun 26, 2012 | 25.49 | 25.73 | 25.33 | 25.63 | 785,524 | +0.20(+0.77%) |
Jun 25, 2012 | 25.45 | 25.48 | 25.23 | 25.44 | 872,718 | -0.30(-1.17%) |
Jun 22, 2012 | 25.66 | 25.83 | 25.58 | 25.74 | 789,886 | +0.24(+0.96%) |
Jun 21, 2012 | 26.13 | 26.18 | 25.43 | 25.50 | 1,163,162 | -0.67(-2.56%) |
Jun 20, 2012 | 26.15 | 26.30 | 25.83 | 26.16 | 886,996 | +0.01(+0.06%) |
Jun 19, 2012 | 25.76 | 26.19 | 25.75 | 26.15 | 938,199 | +0.57(+2.24%) |
Jun 18, 2012 | 25.67 | 25.85 | 25.50 | 25.58 | 1,010,432 | -0.21(-0.82%) |
Jun 15, 2012 | 25.63 | 25.79 | 25.56 | 25.79 | 885,022 | +0.23(+0.90%) |
Jun 14, 2012 | 25.61 | 25.62 | 25.37 | 25.56 | 967,397 | +0.13(+0.53%) |
Jun 13, 2012 | 25.29 | 25.69 | 25.21 | 25.42 | 842,523 | +0.03(+0.13%) |
Jun 12, 2012 | 25.04 | 25.43 | 24.96 | 25.39 | 1,161,382 | +0.48(+1.92%) |
Jun 11, 2012 | 25.37 | 25.42 | 24.91 | 24.91 | 997,723 | -0.24(-0.97%) |
Jun 08, 2012 | 25.38 | 25.41 | 25.02 | 25.16 | 1,525,210 | -0.43(-1.70%) |
Jun 07, 2012 | 25.82 | 25.89 | 25.55 | 25.59 | 1,469,578 | +0.03(+0.13%) |
Jun 06, 2012 | 25.24 | 25.56 | 25.16 | 25.56 | 1,279,149 | +0.52(+2.06%) |
Jun 05, 2012 | 24.54 | 25.07 | 24.46 | 25.04 | 1,665,167 | +0.48(+1.96%) |
Jun 04, 2012 | 24.91 | 24.96 | 24.34 | 24.56 | 1,675,411 | -0.29(-1.17%) |
Jun 01, 2012 | 25.23 | 25.29 | 24.82 | 24.85 | 1,399,068 | -0.65(-2.55%) |
May 31, 2012 | 25.19 | 25.67 | 25.09 | 25.50 | 1,820,819 | +0.40(+1.58%) |
May 30, 2012 | 25.37 | 25.42 | 25.10 | 25.10 | 1,796,974 | -0.50(-1.96%) |
May 29, 2012 | 25.57 | 25.79 | 25.50 | 25.61 | 1,251,302 | +0.29(+1.15%) |
May 25, 2012 | 25.60 | 25.67 | 25.30 | 25.31 | 1,359,975 | -0.35(-1.36%) |
May 24, 2012 | 26.16 | 26.23 | 25.49 | 25.66 | 1,489,592 | -0.52(-1.97%) |
May 23, 2012 | 25.83 | 26.22 | 25.34 | 26.18 | 1,770,531 | +0.33(+1.29%) |
May 22, 2012 | 26.14 | 26.29 | 25.78 | 25.84 | 1,502,567 | -0.20(-0.75%) |
May 21, 2012 | 25.83 | 26.12 | 25.80 | 26.04 | 514,885 | +0.26(+1.02%) |
May 18, 2012 | 26.02 | 26.08 | 25.68 | 25.78 | 1,420,663 | +0.00(+0.02%) |
May 17, 2012 | 26.26 | 26.27 | 25.74 | 25.77 | 1,707,883 | -0.55(-2.10%) |
May 16, 2012 | 26.55 | 26.70 | 26.27 | 26.33 | 847,062 | -0.15(-0.58%) |
May 15, 2012 | 26.67 | 26.69 | 26.45 | 26.48 | 844,148 | -0.21(-0.81%) |
May 14, 2012 | 26.71 | 26.78 | 26.57 | 26.69 | 944,337 | -0.26(-0.97%) |
May 11, 2012 | 26.89 | 27.21 | 26.80 | 26.96 | 793,083 | +0.06(+0.23%) |
May 10, 2012 | 26.96 | 27.10 | 26.86 | 26.89 | 815,459 | +0.16(+0.59%) |
May 09, 2012 | 26.68 | 26.95 | 26.51 | 26.74 | 1,374,804 | -0.24(-0.90%) |
May 08, 2012 | 27.28 | 27.34 | 26.76 | 26.98 | 1,578,149 | -0.43(-1.59%) |
May 07, 2012 | 27.16 | 27.52 | 27.15 | 27.42 | 740,209 | +0.11(+0.40%) |
May 04, 2012 | 27.54 | 27.63 | 27.19 | 27.31 | 1,021,058 | -0.45(-1.63%) |
May 03, 2012 | 28.08 | 28.15 | 27.64 | 27.76 | 1,077,182 | -0.32(-1.12%) |
May 02, 2012 | 28.11 | 28.14 | 27.91 | 28.07 | 601,706 | -0.17(-0.61%) |
May 01, 2012 | 28.33 | 28.50 | 28.12 | 28.25 | 975,025 | -0.11(-0.40%) |
Apr 30, 2012 | 28.32 | 28.37 | 28.04 | 28.36 | 788,905 | -0.10(-0.35%) |
Apr 27, 2012 | 28.31 | 28.51 | 28.25 | 28.46 | 707,767 | +0.59(+2.11%) |
Apr 26, 2012 | 27.97 | 28.05 | 27.80 | 27.87 | 1,003,204 | -0.12(-0.43%) |
Apr 25, 2012 | 28.12 | 28.13 | 27.92 | 27.99 | 791,535 | +0.09(+0.32%) |
Apr 24, 2012 | 27.86 | 28.04 | 27.82 | 27.91 | 749,248 | +0.07(+0.25%) |
Apr 23, 2012 | 27.65 | 27.86 | 27.52 | 27.84 | 1,240,330 | -0.08(-0.28%) |
Apr 20, 2012 | 27.98 | 28.06 | 27.87 | 27.91 | 877,217 | +0.08(+0.30%) |
Apr 19, 2012 | 27.84 | 27.90 | 27.59 | 27.83 | 1,256,652 | -0.01(-0.03%) |
Apr 18, 2012 | 27.77 | 27.98 | 27.73 | 27.84 | 909,180 | +0.01(+0.05%) |
Apr 17, 2012 | 27.55 | 27.89 | 27.42 | 27.83 | 1,689,577 | +0.66(+2.42%) |
Apr 16, 2012 | 27.04 | 27.24 | 26.91 | 27.17 | 1,029,664 | +0.21(+0.80%) |
Apr 13, 2012 | 27.52 | 27.56 | 26.93 | 26.95 | 1,207,172 | -0.56(-2.05%) |
Apr 12, 2012 | 27.14 | 27.54 | 27.10 | 27.52 | 1,030,957 | +0.50(+1.85%) |
Apr 11, 2012 | 27.18 | 27.22 | 27.00 | 27.02 | 961,578 | +0.02(+0.09%) |
Apr 10, 2012 | 27.25 | 27.34 | 26.83 | 27.00 | 1,692,377 | -0.31(-1.13%) |
Apr 09, 2012 | 27.22 | 27.49 | 27.09 | 27.30 | 1,285,959 | -0.20(-0.71%) |
Apr 05, 2012 | 27.63 | 27.63 | 27.44 | 27.50 | 1,582,738 | -0.10(-0.37%) |
Apr 04, 2012 | 27.58 | 27.74 | 27.42 | 27.60 | 1,207,404 | -0.22(-0.80%) |
Apr 03, 2012 | 27.94 | 27.98 | 27.66 | 27.83 | 1,417,135 | -0.16(-0.58%) |
Apr 02, 2012 | 27.57 | 28.02 | 27.53 | 27.99 | 864,625 | +0.28(+0.99%) |
Mar 30, 2012 | 27.78 | 27.85 | 27.63 | 27.71 | 954,972 | -0.01(-0.05%) |
Mar 29, 2012 | 27.75 | 27.77 | 27.36 | 27.73 | 1,790,482 | -0.12(-0.42%) |
Mar 28, 2012 | 27.83 | 27.97 | 27.66 | 27.84 | 1,100,666 | -0.07(-0.27%) |
Mar 27, 2012 | 28.05 | 28.16 | 27.90 | 27.92 | 955,071 | -0.11(-0.38%) |
Mar 26, 2012 | 27.86 | 28.06 | 27.85 | 28.03 | 1,402,779 | +0.36(+1.32%) |
Mar 23, 2012 | 27.44 | 27.67 | 27.25 | 27.66 | 783,120 | +0.21(+0.78%) |
Mar 22, 2012 | 27.27 | 27.50 | 27.21 | 27.45 | 1,053,105 | -0.14(-0.52%) |
Mar 21, 2012 | 27.74 | 27.74 | 27.43 | 27.59 | 1,229,170 | -0.10(-0.37%) |
Mar 20, 2012 | 27.65 | 27.82 | 27.39 | 27.70 | 1,083,301 | -0.21(-0.74%) |
Mar 19, 2012 | 27.78 | 27.98 | 27.71 | 27.90 | 1,368,661 | +0.11(+0.39%) |
Mar 16, 2012 | 27.81 | 27.87 | 27.75 | 27.79 | 1,040,103 | +0.10(+0.37%) |
Mar 15, 2012 | 27.43 | 27.79 | 27.38 | 27.69 | 1,467,921 | +0.27(+0.99%) |
Mar 14, 2012 | 27.63 | 27.76 | 27.38 | 27.42 | 1,426,076 | -0.22(-0.79%) |
Mar 13, 2012 | 27.16 | 27.64 | 27.11 | 27.64 | 1,753,182 | +0.56(+2.05%) |
Mar 12, 2012 | 27.20 | 27.25 | 27.04 | 27.08 | 934,104 | -0.17(-0.63%) |
Mar 09, 2012 | 27.17 | 27.32 | 27.11 | 27.26 | 1,198,935 | +0.20(+0.72%) |
Mar 08, 2012 | 26.95 | 27.16 | 26.73 | 27.06 | 1,344,639 | +0.45(+1.68%) |
Mar 07, 2012 | 26.66 | 26.70 | 26.33 | 26.61 | 1,827,724 | -0.02(-0.07%) |
Mar 06, 2012 | 26.89 | 26.91 | 26.54 | 26.63 | 1,548,279 | -0.57(-2.11%) |
Mar 05, 2012 | 27.21 | 27.26 | 27.02 | 27.21 | 1,029,827 | -0.08(-0.31%) |
Mar 02, 2012 | 27.38 | 27.42 | 27.19 | 27.29 | 1,234,014 | -0.05(-0.19%) |
Mar 01, 2012 | 27.36 | 27.47 | 27.25 | 27.34 | 2,251,914 | +0.00(+0.02%) |
Feb 29, 2012 | 27.64 | 27.72 | 27.33 | 27.34 | 2,072,130 | -0.09(-0.34%) |
Feb 28, 2012 | 27.39 | 27.52 | 27.29 | 27.43 | 1,632,096 | +0.24(+0.89%) |
Feb 27, 2012 | 27.02 | 27.37 | 26.95 | 27.19 | 1,562,799 | +0.05(+0.19%) |
Feb 24, 2012 | 27.24 | 27.28 | 27.11 | 27.14 | 1,013,470 | -0.10(-0.38%) |
Feb 23, 2012 | 27.29 | 27.45 | 27.20 | 27.24 | 1,385,888 | +0.00(+0.00%) |
Feb 22, 2012 | 27.36 | 27.40 | 27.18 | 27.24 | 1,202,155 | -0.17(-0.63%) |
Feb 21, 2012 | 27.29 | 27.61 | 27.15 | 27.41 | 1,301,778 | +0.18(+0.67%) |
Feb 17, 2012 | 27.29 | 27.31 | 27.09 | 27.23 | 836,493 | +0.02(+0.07%) |
Feb 16, 2012 | 26.95 | 27.27 | 26.94 | 27.21 | 1,081,672 | +0.21(+0.76%) |
Feb 15, 2012 | 27.33 | 27.34 | 26.92 | 27.01 | 1,235,887 | -0.19(-0.69%) |
Feb 14, 2012 | 27.15 | 27.20 | 26.93 | 27.19 | 1,087,679 | +0.00(+0.02%) |
Feb 13, 2012 | 27.23 | 27.31 | 27.04 | 27.19 | 936,742 | +0.13(+0.48%) |
Feb 10, 2012 | 27.08 | 27.17 | 26.90 | 27.06 | 1,279,756 | -0.39(-1.41%) |
Feb 09, 2012 | 27.53 | 27.60 | 27.35 | 27.44 | 1,297,194 | -0.00(-0.02%) |
Feb 08, 2012 | 27.31 | 27.50 | 27.15 | 27.45 | 1,089,585 | +0.18(+0.67%) |
Feb 07, 2012 | 27.41 | 27.45 | 27.12 | 27.27 | 1,109,591 | -0.12(-0.44%) |
Feb 06, 2012 | 27.38 | 27.57 | 27.35 | 27.39 | 832,803 | -0.18(-0.66%) |
Feb 03, 2012 | 27.47 | 27.67 | 27.40 | 27.57 | 1,104,295 | +0.32(+1.16%) |
Feb 02, 2012 | 27.42 | 27.43 | 27.06 | 27.25 | 1,079,157 | -0.18(-0.66%) |
Feb 01, 2012 | 27.41 | 27.51 | 27.29 | 27.43 | 1,630,432 | +0.33(+1.20%) |
Jan 31, 2012 | 27.33 | 27.39 | 26.73 | 27.11 | 1,851,599 | +0.05(+0.17%) |
Jan 30, 2012 | 26.99 | 27.07 | 26.72 | 27.06 | 1,367,638 | +0.11(+0.42%) |
Jan 27, 2012 | 27.00 | 27.16 | 26.87 | 26.95 | 1,434,524 | -0.16(-0.60%) |
Jan 26, 2012 | 27.69 | 27.73 | 27.01 | 27.11 | 1,678,521 | -0.43(-1.57%) |
Jan 25, 2012 | 27.32 | 27.57 | 27.08 | 27.55 | 1,177,580 | +0.15(+0.57%) |
Jan 24, 2012 | 27.24 | 27.48 | 27.23 | 27.39 | 1,258,786 | -0.20(-0.74%) |
Jan 23, 2012 | 27.04 | 27.67 | 27.04 | 27.60 | 1,568,860 | +0.63(+2.33%) |
Jan 20, 2012 | 26.84 | 26.97 | 26.77 | 26.97 | 667,690 | +0.03(+0.10%) |
Jan 19, 2012 | 26.59 | 27.00 | 26.59 | 26.94 | 1,288,247 | +0.49(+1.86%) |
Jan 18, 2012 | 26.08 | 26.52 | 26.07 | 26.45 | 1,096,519 | +0.28(+1.08%) |
Jan 17, 2012 | 26.06 | 26.36 | 26.06 | 26.17 | 1,087,663 | +0.25(+0.95%) |
Jan 13, 2012 | 26.04 | 26.12 | 25.76 | 25.92 | 1,079,458 | -0.31(-1.18%) |
Jan 12, 2012 | 26.11 | 26.29 | 25.96 | 26.23 | 1,024,176 | +0.22(+0.86%) |
Jan 11, 2012 | 26.03 | 26.08 | 25.92 | 26.01 | 889,830 | -0.04(-0.16%) |
Jan 10, 2012 | 26.01 | 26.13 | 25.97 | 26.05 | 1,179,857 | +0.28(+1.10%) |
Jan 09, 2012 | 25.74 | 25.78 | 25.58 | 25.77 | 1,010,201 | +0.06(+0.25%) |
Jan 06, 2012 | 25.68 | 25.80 | 25.47 | 25.70 | 1,303,171 | -0.00(-0.02%) |
Jan 05, 2012 | 25.62 | 25.74 | 25.42 | 25.71 | 1,546,933 | -0.11(-0.44%) |
Jan 04, 2012 | 25.58 | 25.92 | 25.48 | 25.82 | 1,599,479 | +0.86(+3.45%) |
Dec 30, 2011 | 24.81 | 25.06 | 24.76 | 24.96 | 3,320,304 | +0.20(+0.79%) |
Dec 29, 2011 | 24.67 | 24.79 | 24.62 | 24.76 | 2,175,256 | +0.15(+0.61%) |
Dec 28, 2011 | 24.94 | 24.98 | 24.55 | 24.61 | 1,482,496 | -0.10(-0.39%) |
Dec 27, 2011 | 24.80 | 24.87 | 24.69 | 24.71 | 727,129 | -0.06(-0.26%) |
Dec 23, 2011 | 24.73 | 24.90 | 24.68 | 24.77 | 1,813,757 | +0.47(+1.93%) |
Dec 21, 2011 | 24.34 | 24.41 | 24.20 | 24.30 | 2,446,674 | -0.00(-0.02%) |
Dec 20, 2011 | 24.34 | 24.45 | 24.24 | 24.31 | 2,813,205 | +0.33(+1.39%) |
Dec 19, 2011 | 24.14 | 24.26 | 23.88 | 23.98 | 2,909,818 | -0.06(-0.25%) |
Dec 16, 2011 | 23.97 | 24.09 | 23.86 | 24.03 | 3,569,051 | +0.05(+0.23%) |
Dec 15, 2011 | 24.44 | 24.49 | 23.94 | 23.98 | 2,055,354 | -0.15(-0.60%) |
Dec 14, 2011 | 24.23 | 24.41 | 24.01 | 24.13 | 1,887,978 | -0.34(-1.38%) |
Dec 13, 2011 | 24.92 | 25.00 | 24.26 | 24.46 | 2,029,494 | -0.41(-1.67%) |
Dec 12, 2011 | 24.99 | 25.01 | 24.74 | 24.88 | 1,874,492 | -0.42(-1.67%) |
Dec 09, 2011 | 25.08 | 25.36 | 24.98 | 25.30 | 1,975,027 | +0.21(+0.83%) |
Dec 08, 2011 | 25.58 | 25.61 | 25.03 | 25.09 | 2,039,719 | -0.64(-2.48%) |
Dec 07, 2011 | 25.66 | 25.84 | 25.40 | 25.73 | 3,043,605 | -0.31(-1.19%) |
Dec 06, 2011 | 25.97 | 26.15 | 25.58 | 26.04 | 3,028,112 | -0.75(-2.80%) |
Dec 05, 2011 | 26.90 | 27.02 | 26.65 | 26.79 | 2,405,231 | +0.20(+0.75%) |
Dec 02, 2011 | 26.69 | 26.86 | 26.36 | 26.59 | 1,984,454 | +0.15(+0.55%) |
Dec 01, 2011 | 26.63 | 26.86 | 26.17 | 26.44 | 2,043,808 | -0.26(-0.99%) |
Nov 30, 2011 | 26.19 | 26.77 | 26.05 | 26.71 | 3,153,923 | +1.31(+5.15%) |
Nov 29, 2011 | 25.12 | 25.77 | 25.05 | 25.40 | 2,368,668 | +0.41(+1.64%) |
Nov 28, 2011 | 25.01 | 25.31 | 24.88 | 24.99 | 2,119,499 | +0.76(+3.12%) |
Nov 25, 2011 | 24.03 | 24.37 | 24.02 | 24.23 | 878,681 | -0.18(-0.75%) |
Nov 23, 2011 | 24.52 | 24.60 | 24.10 | 24.42 | 2,134,285 | -0.31(-1.23%) |
Nov 22, 2011 | 24.67 | 25.07 | 24.62 | 24.72 | 1,320,860 | +0.05(+0.22%) |
Nov 21, 2011 | 24.97 | 25.04 | 24.62 | 24.67 | 1,842,644 | -0.61(-2.41%) |
Nov 18, 2011 | 25.48 | 25.54 | 25.17 | 25.28 | 1,586,731 | -0.02(-0.07%) |
Nov 17, 2011 | 25.79 | 25.95 | 25.16 | 25.30 | 2,702,622 | -0.40(-1.56%) |
Nov 16, 2011 | 25.51 | 26.07 | 25.40 | 25.70 | 1,745,625 | +0.09(+0.34%) |
Nov 15, 2011 | 25.58 | 25.87 | 25.45 | 25.61 | 1,134,062 | -0.17(-0.67%) |
Nov 14, 2011 | 25.71 | 25.92 | 25.57 | 25.78 | 906,451 | -0.07(-0.26%) |
Nov 11, 2011 | 25.67 | 26.00 | 25.65 | 25.85 | 1,094,235 | +0.40(+1.56%) |
Nov 10, 2011 | 25.80 | 25.84 | 25.25 | 25.46 | 2,183,976 | -0.11(-0.43%) |
Nov 09, 2011 | 25.93 | 25.96 | 25.55 | 25.56 | 2,528,686 | -0.88(-3.34%) |
Nov 08, 2011 | 26.24 | 26.47 | 26.18 | 26.45 | 1,231,307 | +0.24(+0.90%) |
Nov 07, 2011 | 26.01 | 26.35 | 26.00 | 26.21 | 1,325,370 | +0.14(+0.54%) |
Nov 04, 2011 | 26.20 | 26.29 | 25.74 | 26.07 | 1,608,324 | -0.44(-1.67%) |
Nov 03, 2011 | 26.29 | 26.60 | 25.91 | 26.51 | 2,258,793 | +0.41(+1.55%) |
Nov 02, 2011 | 26.02 | 26.25 | 25.82 | 26.11 | 2,880,102 | +0.37(+1.45%) |