Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.95 | 27.75 | 26.95 | 27.75 | 45,377 | +0.57(+2.10%) |
Oct 26, 2012 | 27.18 | 27.18 | 27.18 | 0 | -0.17(-0.62%) | |
Oct 25, 2012 | 26.85 | 27.35 | 26.85 | 27.35 | 72,992 | +0.23(+0.85%) |
Oct 24, 2012 | 27.00 | 27.30 | 27.00 | 27.12 | 31,907 | -0.23(-0.84%) |
Oct 23, 2012 | 27.15 | 27.45 | 27.15 | 27.35 | 32,321 | -0.55(-1.97%) |
Oct 19, 2012 | 28.80 | 28.80 | 27.68 | 27.90 | 61,561 | -0.65(-2.28%) |
Oct 18, 2012 | 28.55 | 29.15 | 28.46 | 28.55 | 41,358 | +0.08(+0.28%) |
Oct 17, 2012 | 28.18 | 28.77 | 28.18 | 28.47 | 26,563 | +0.01(+0.04%) |
Oct 16, 2012 | 27.60 | 28.49 | 27.60 | 28.46 | 71,210 | +0.56(+2.01%) |
Oct 15, 2012 | 28.03 | 28.09 | 27.70 | 27.90 | 16,956 | -0.28(-0.99%) |
Oct 12, 2012 | 28.10 | 28.69 | 28.05 | 28.18 | 23,504 | -0.67(-2.32%) |
Oct 11, 2012 | 28.40 | 29.10 | 28.40 | 28.85 | 57,625 | +0.26(+0.91%) |
Oct 10, 2012 | 28.30 | 28.70 | 28.30 | 28.59 | 29,541 | +0.07(+0.25%) |
Oct 09, 2012 | 29.05 | 29.29 | 28.49 | 28.52 | 80,599 | +0.04(+0.14%) |
Oct 08, 2012 | 28.20 | 29.14 | 28.15 | 28.48 | 74,672 | -0.72(-2.47%) |
Oct 06, 2012 | 29.80 | 29.82 | 29.15 | 29.20 | 42,502 | +0.00(+0.00%) |
Oct 05, 2012 | 29.80 | 29.82 | 29.15 | 29.20 | 42,502 | -0.17(-0.58%) |
Oct 04, 2012 | 28.74 | 29.46 | 28.74 | 29.37 | 47,008 | +0.07(+0.24%) |
Oct 03, 2012 | 29.04 | 29.66 | 29.00 | 29.30 | 36,059 | -0.51(-1.71%) |
Oct 02, 2012 | 30.39 | 30.39 | 29.81 | 29.81 | 23,049 | -0.59(-1.94%) |
Oct 01, 2012 | 29.65 | 30.82 | 29.65 | 30.40 | 29,687 | +0.70(+2.36%) |
Sep 28, 2012 | 30.21 | 30.21 | 29.70 | 29.70 | 70,948 | -0.14(-0.47%) |
Sep 27, 2012 | 29.20 | 29.94 | 29.20 | 29.84 | 43,248 | +1.44(+5.07%) |
Sep 26, 2012 | 27.92 | 28.50 | 27.92 | 28.40 | 44,342 | +0.00(+0.00%) |
Sep 25, 2012 | 29.21 | 29.25 | 28.32 | 28.40 | 63,326 | -1.01(-3.43%) |
Sep 24, 2012 | 29.48 | 29.48 | 29.09 | 29.41 | 71,819 | -0.60(-2.00%) |
Sep 21, 2012 | 30.18 | 30.56 | 30.00 | 30.01 | 114,334 | -0.82(-2.66%) |
Sep 20, 2012 | 31.00 | 31.14 | 30.51 | 30.83 | 58,142 | -0.35(-1.12%) |
Sep 19, 2012 | 31.51 | 31.51 | 31.05 | 31.18 | 187,931 | +0.93(+3.07%) |
Sep 18, 2012 | 30.03 | 30.50 | 30.03 | 30.25 | 674,924 | +0.15(+0.50%) |
Sep 17, 2012 | 30.81 | 30.81 | 30.05 | 30.10 | 85,484 | -0.32(-1.05%) |
Sep 14, 2012 | 30.00 | 30.70 | 28.70 | 30.42 | 81,827 | +1.57(+5.45%) |
Sep 13, 2012 | 27.39 | 28.85 | 27.39 | 28.85 | 89,839 | +1.42(+5.17%) |
Sep 12, 2012 | 27.91 | 27.91 | 27.35 | 27.43 | 80,649 | -0.66(-2.35%) |
Sep 11, 2012 | 27.40 | 28.24 | 27.40 | 28.09 | 48,248 | +0.44(+1.59%) |
Sep 10, 2012 | 28.08 | 28.08 | 27.65 | 27.65 | 142,470 | +0.27(+0.99%) |
Sep 07, 2012 | 26.75 | 27.46 | 26.75 | 27.38 | 54,949 | +0.72(+2.70%) |
Sep 06, 2012 | 26.37 | 26.69 | 26.00 | 26.66 | 106,798 | +1.12(+4.39%) |
Sep 05, 2012 | 25.36 | 25.69 | 25.10 | 25.54 | 48,191 | +0.21(+0.83%) |
Sep 04, 2012 | 25.15 | 25.85 | 25.11 | 25.33 | 105,767 | -0.73(-2.80%) |
Aug 31, 2012 | 25.10 | 26.20 | 25.10 | 26.06 | 86,113 | +0.25(+0.96%) |
Aug 30, 2012 | 25.65 | 26.32 | 25.65 | 25.81 | 50,542 | -1.49(-5.45%) |
Aug 29, 2012 | 27.40 | 27.70 | 27.26 | 27.30 | 51,351 | -0.63(-2.26%) |
Aug 27, 2012 | 28.28 | 28.46 | 27.85 | 27.93 | 79,387 | -0.32(-1.13%) |
Aug 24, 2012 | 28.06 | 28.43 | 28.06 | 28.25 | 119,846 | +0.15(+0.53%) |
Aug 23, 2012 | 28.29 | 28.55 | 28.03 | 28.10 | 97,716 | +0.59(+2.14%) |
Aug 22, 2012 | 27.10 | 27.51 | 26.40 | 27.51 | 73,950 | +0.61(+2.27%) |
Aug 21, 2012 | 26.65 | 27.20 | 26.51 | 26.90 | 109,342 | +0.86(+3.30%) |
Aug 20, 2012 | 26.31 | 26.31 | 25.90 | 26.04 | 30,979 | -0.21(-0.80%) |
Aug 17, 2012 | 26.19 | 26.38 | 26.15 | 26.25 | 21,177 | +0.22(+0.85%) |
Aug 16, 2012 | 25.56 | 26.15 | 25.56 | 26.03 | 49,337 | +0.56(+2.19%) |
Aug 15, 2012 | 25.10 | 25.78 | 25.10 | 25.47 | 88,219 | -0.59(-2.26%) |
Aug 14, 2012 | 26.28 | 26.40 | 26.06 | 26.06 | 53,408 | -0.30(-1.14%) |
Aug 13, 2012 | 26.55 | 26.96 | 26.25 | 26.36 | 66,447 | +0.71(+2.77%) |
Aug 11, 2012 | 25.81 | 25.81 | 25.10 | 25.65 | 87,215 | +0.00(+0.00%) |
Aug 10, 2012 | 25.81 | 25.81 | 25.10 | 25.65 | 87,215 | -0.12(-0.47%) |
Aug 09, 2012 | 25.58 | 25.98 | 25.58 | 25.77 | 27,691 | +0.13(+0.51%) |
Aug 08, 2012 | 25.52 | 25.84 | 25.52 | 25.64 | 63,888 | +0.37(+1.46%) |
Aug 07, 2012 | 25.11 | 25.47 | 25.11 | 25.27 | 53,241 | +0.21(+0.84%) |
Aug 06, 2012 | 24.70 | 25.15 | 24.70 | 25.06 | 46,262 | +0.42(+1.70%) |
Aug 03, 2012 | 24.46 | 24.73 | 24.30 | 24.64 | 86,965 | +0.38(+1.57%) |
Aug 02, 2012 | 24.21 | 24.55 | 24.15 | 24.26 | 49,790 | +0.03(+0.12%) |
Aug 01, 2012 | 24.54 | 24.89 | 24.19 | 24.23 | 132,836 | -0.35(-1.42%) |
Jul 31, 2012 | 24.81 | 24.81 | 24.50 | 24.58 | 77,668 | +0.23(+0.94%) |
Jul 30, 2012 | 24.00 | 24.53 | 24.00 | 24.35 | 45,043 | -0.06(-0.25%) |
Jul 27, 2012 | 24.04 | 24.45 | 24.01 | 24.41 | 139,032 | +1.06(+4.54%) |
Jul 26, 2012 | 23.20 | 23.65 | 23.17 | 23.35 | 160,145 | +0.10(+0.43%) |
Jul 25, 2012 | 22.79 | 23.50 | 22.77 | 23.25 | 134,360 | +1.70(+7.89%) |
Jul 24, 2012 | 21.73 | 21.99 | 21.20 | 21.55 | 86,829 | +0.12(+0.56%) |
Jul 23, 2012 | 21.22 | 21.43 | 21.21 | 21.43 | 56,191 | -1.04(-4.63%) |
Jul 20, 2012 | 22.38 | 22.65 | 22.38 | 22.47 | 20,076 | -0.04(-0.18%) |
Jul 19, 2012 | 22.23 | 22.90 | 22.23 | 22.51 | 92,533 | +0.75(+3.45%) |
Jul 18, 2012 | 21.64 | 22.04 | 21.64 | 21.76 | 33,139 | -0.79(-3.50%) |
Jul 17, 2012 | 22.46 | 22.60 | 22.16 | 22.55 | 53,311 | +0.70(+3.20%) |
Jul 16, 2012 | 21.80 | 22.10 | 21.74 | 21.85 | 38,334 | +0.10(+0.46%) |
Jul 14, 2012 | 21.31 | 21.90 | 21.31 | 21.75 | 57,195 | +0.00(+0.00%) |
Jul 13, 2012 | 21.31 | 21.90 | 21.31 | 21.75 | 57,195 | -0.15(-0.68%) |
Jul 12, 2012 | 21.53 | 21.90 | 21.36 | 21.90 | 48,311 | -0.97(-4.24%) |
Jul 11, 2012 | 22.91 | 23.02 | 22.64 | 22.87 | 46,248 | +0.29(+1.28%) |
Jul 10, 2012 | 23.14 | 23.44 | 22.51 | 22.58 | 92,398 | -1.15(-4.85%) |
Jul 09, 2012 | 24.00 | 24.00 | 23.72 | 23.73 | 296,063 | -0.52(-2.14%) |
Jul 06, 2012 | 24.40 | 24.70 | 24.15 | 24.25 | 42,910 | -0.68(-2.73%) |
Jul 05, 2012 | 24.60 | 25.15 | 24.60 | 24.93 | 44,515 | +0.49(+2.00%) |
Jul 03, 2012 | 23.93 | 24.50 | 23.92 | 24.44 | 38,341 | +0.49(+2.05%) |
Jul 02, 2012 | 23.71 | 24.00 | 23.71 | 23.95 | 152,501 | +0.50(+2.13%) |
Jun 30, 2012 | 23.05 | 23.54 | 23.05 | 23.45 | 855,610 | -0.09(-0.38%) |
Jun 29, 2012 | 23.05 | 23.54 | 23.05 | 23.54 | 856,085 | +1.94(+8.98%) |
Jun 28, 2012 | 21.83 | 22.12 | 21.44 | 21.60 | 52,199 | -0.41(-1.87%) |
Jun 27, 2012 | 21.84 | 22.15 | 21.84 | 22.01 | 41,982 | -0.18(-0.81%) |
Jun 26, 2012 | 22.11 | 22.24 | 22.00 | 22.19 | 76,459 | -0.18(-0.80%) |
Jun 25, 2012 | 22.14 | 22.51 | 22.14 | 22.37 | 39,496 | -0.68(-2.95%) |
Jun 22, 2012 | 23.05 | 23.33 | 22.95 | 23.05 | 72,011 | -0.15(-0.65%) |
Jun 21, 2012 | 24.19 | 24.34 | 23.20 | 23.20 | 86,769 | -1.77(-7.09%) |
Jun 20, 2012 | 25.14 | 25.35 | 24.77 | 24.97 | 70,219 | -0.48(-1.89%) |
Jun 19, 2012 | 25.52 | 25.72 | 25.43 | 25.45 | 142,290 | +0.61(+2.46%) |
Jun 18, 2012 | 24.39 | 24.85 | 24.39 | 24.84 | 67,835 | +0.24(+0.98%) |
Jun 15, 2012 | 24.42 | 24.60 | 24.42 | 24.60 | 158,920 | +0.14(+0.57%) |
Jun 14, 2012 | 24.16 | 24.46 | 24.16 | 24.46 | 67,306 | +0.08(+0.33%) |
Jun 13, 2012 | 24.22 | 24.64 | 24.22 | 24.38 | 76,067 | -0.38(-1.53%) |
Jun 12, 2012 | 24.10 | 24.78 | 24.10 | 24.76 | 77,424 | +0.62(+2.57%) |
Jun 11, 2012 | 24.33 | 24.48 | 24.14 | 24.14 | 50,494 | -0.34(-1.39%) |
Jun 08, 2012 | 23.88 | 24.54 | 23.88 | 24.48 | 98,438 | -0.48(-1.92%) |
Jun 07, 2012 | 25.65 | 25.90 | 24.92 | 24.96 | 205,117 | -0.49(-1.93%) |
Jun 06, 2012 | 25.00 | 25.72 | 24.94 | 25.45 | 183,563 | +1.15(+4.73%) |
Jun 05, 2012 | 23.90 | 24.60 | 23.90 | 24.30 | 49,614 | +0.40(+1.67%) |
Jun 04, 2012 | 23.81 | 24.02 | 23.65 | 23.90 | 100,294 | -0.09(-0.38%) |
Jun 02, 2012 | 23.13 | 24.02 | 23.13 | 23.99 | 214,677 | +0.00(+0.00%) |
Jun 01, 2012 | 23.13 | 24.02 | 23.13 | 23.99 | 214,677 | +0.00(+0.00%) |
May 31, 2012 | 24.00 | 24.29 | 23.90 | 23.99 | 315,748 | -0.16(-0.66%) |
May 30, 2012 | 24.13 | 24.60 | 24.00 | 24.15 | 123,436 | -0.75(-3.01%) |
May 29, 2012 | 24.86 | 25.34 | 24.80 | 24.90 | 70,767 | +0.83(+3.45%) |
May 25, 2012 | 24.00 | 24.27 | 24.00 | 24.07 | 110,341 | -0.13(-0.54%) |
May 24, 2012 | 24.03 | 24.45 | 23.92 | 24.20 | 144,778 | -0.14(-0.58%) |
May 23, 2012 | 24.10 | 24.34 | 23.67 | 24.34 | 419,164 | +0.05(+0.21%) |
May 22, 2012 | 24.50 | 24.85 | 24.15 | 24.29 | 182,707 | -1.03(-4.07%) |
May 21, 2012 | 24.75 | 25.35 | 24.60 | 25.32 | 158,236 | +0.62(+2.51%) |
May 18, 2012 | 24.50 | 25.03 | 24.48 | 24.70 | 102,985 | +0.47(+1.94%) |
May 17, 2012 | 23.75 | 24.39 | 23.74 | 24.23 | 102,389 | +0.74(+3.15%) |
May 16, 2012 | 23.64 | 23.95 | 23.40 | 23.49 | 72,633 | -0.76(-3.13%) |
May 15, 2012 | 24.55 | 24.77 | 24.25 | 24.25 | 117,243 | -0.72(-2.88%) |
May 14, 2012 | 25.00 | 25.20 | 24.90 | 24.97 | 157,547 | -0.53(-2.08%) |
May 11, 2012 | 25.42 | 25.75 | 25.40 | 25.50 | 176,251 | +0.41(+1.63%) |
May 10, 2012 | 25.20 | 25.51 | 25.07 | 25.09 | 148,918 | +1.06(+4.41%) |
May 09, 2012 | 23.76 | 24.49 | 23.58 | 24.03 | 217,748 | -0.72(-2.91%) |
May 08, 2012 | 24.90 | 25.10 | 24.55 | 24.75 | 110,791 | -0.97(-3.77%) |
May 07, 2012 | 25.65 | 25.82 | 25.58 | 25.72 | 96,968 | -0.24(-0.92%) |
May 04, 2012 | 26.05 | 26.23 | 25.86 | 25.96 | 138,366 | -0.94(-3.49%) |
May 03, 2012 | 27.20 | 27.50 | 26.81 | 26.90 | 278,120 | -0.30(-1.10%) |
May 02, 2012 | 27.08 | 27.33 | 27.04 | 27.20 | 129,314 | -0.03(-0.11%) |
May 01, 2012 | 27.09 | 27.39 | 27.09 | 27.23 | 71,145 | +0.11(+0.41%) |
Apr 30, 2012 | 26.85 | 27.20 | 26.85 | 27.12 | 275,543 | +0.21(+0.78%) |
Apr 27, 2012 | 26.65 | 27.00 | 26.65 | 26.91 | 112,258 | +0.40(+1.51%) |
Apr 26, 2012 | 26.30 | 26.70 | 26.25 | 26.51 | 1,374,483 | -0.77(-2.82%) |
Apr 25, 2012 | 27.49 | 27.49 | 26.90 | 27.28 | 213,997 | +0.31(+1.15%) |
Apr 24, 2012 | 27.17 | 27.57 | 26.84 | 26.97 | 86,968 | -1.26(-4.46%) |
Apr 23, 2012 | 27.95 | 28.30 | 27.50 | 28.23 | 174,797 | -0.64(-2.22%) |
Apr 20, 2012 | 28.90 | 29.12 | 28.81 | 28.87 | 226,852 | -0.03(-0.10%) |
Apr 19, 2012 | 28.90 | 29.27 | 28.83 | 28.90 | 134,873 | -0.40(-1.37%) |
Apr 18, 2012 | 29.75 | 29.75 | 29.28 | 29.30 | 86,793 | -0.36(-1.21%) |
Apr 17, 2012 | 29.22 | 29.72 | 29.22 | 29.66 | 88,323 | +0.42(+1.44%) |
Apr 16, 2012 | 29.50 | 29.80 | 29.20 | 29.24 | 51,028 | -0.73(-2.44%) |
Apr 13, 2012 | 30.11 | 30.59 | 29.87 | 29.97 | 66,877 | -0.58(-1.90%) |
Apr 12, 2012 | 29.91 | 30.60 | 29.91 | 30.55 | 135,713 | +0.95(+3.21%) |
Apr 11, 2012 | 29.53 | 29.74 | 29.53 | 29.60 | 83,183 | +0.30(+1.02%) |
Apr 10, 2012 | 29.44 | 29.70 | 29.00 | 29.30 | 111,354 | +0.55(+1.91%) |
Apr 09, 2012 | 28.46 | 28.80 | 28.40 | 28.75 | 95,588 | +0.13(+0.45%) |
Apr 05, 2012 | 28.63 | 28.91 | 28.61 | 28.62 | 94,179 | -0.06(-0.21%) |
Apr 04, 2012 | 29.00 | 29.25 | 28.55 | 28.68 | 83,061 | -1.01(-3.40%) |
Apr 03, 2012 | 30.11 | 30.48 | 29.55 | 29.69 | 53,262 | -1.18(-3.82%) |
Apr 02, 2012 | 30.42 | 30.99 | 30.42 | 30.87 | 161,346 | +0.20(+0.65%) |
Mar 30, 2012 | 30.70 | 31.01 | 30.65 | 30.67 | 163,615 | -0.57(-1.82%) |
Mar 29, 2012 | 31.08 | 31.43 | 30.85 | 31.24 | 39,535 | +0.60(+1.96%) |
Mar 28, 2012 | 31.09 | 31.20 | 30.50 | 30.64 | 180,966 | +0.39(+1.29%) |
Mar 27, 2012 | 30.70 | 30.80 | 30.25 | 30.25 | 69,405 | -0.50(-1.63%) |
Mar 26, 2012 | 30.55 | 30.75 | 30.49 | 30.75 | 94,839 | +0.21(+0.69%) |
Mar 23, 2012 | 30.00 | 30.55 | 30.00 | 30.54 | 59,259 | +0.40(+1.33%) |
Mar 22, 2012 | 29.90 | 30.38 | 29.90 | 30.14 | 99,241 | +0.19(+0.63%) |
Mar 21, 2012 | 30.33 | 30.33 | 29.95 | 29.95 | 111,020 | -0.68(-2.22%) |
Mar 20, 2012 | 30.51 | 30.70 | 30.28 | 30.63 | 48,331 | -0.92(-2.92%) |
Mar 19, 2012 | 31.30 | 31.65 | 31.30 | 31.55 | 104,436 | -0.30(-0.94%) |
Mar 16, 2012 | 31.70 | 32.00 | 31.70 | 31.85 | 331,653 | -0.06(-0.19%) |
Mar 15, 2012 | 31.62 | 32.05 | 31.62 | 31.91 | 352,091 | -0.19(-0.59%) |
Mar 14, 2012 | 32.75 | 32.75 | 31.95 | 32.10 | 56,741 | -1.20(-3.60%) |
Mar 13, 2012 | 33.24 | 33.45 | 33.19 | 33.30 | 115,742 | +0.30(+0.91%) |
Mar 12, 2012 | 33.05 | 33.10 | 32.94 | 33.00 | 29,637 | -0.80(-2.37%) |
Mar 09, 2012 | 33.64 | 33.99 | 33.50 | 33.80 | 26,344 | +0.93(+2.83%) |
Mar 08, 2012 | 32.52 | 32.95 | 32.37 | 32.87 | 63,339 | +0.23(+0.70%) |
Mar 07, 2012 | 32.20 | 32.64 | 32.11 | 32.64 | 64,128 | -0.26(-0.79%) |
Mar 06, 2012 | 33.25 | 33.25 | 32.80 | 32.90 | 97,934 | -1.40(-4.08%) |
Mar 05, 2012 | 34.50 | 34.50 | 34.10 | 34.30 | 47,059 | -0.35(-1.01%) |
Mar 02, 2012 | 34.75 | 34.83 | 34.50 | 34.65 | 78,285 | -0.76(-2.15%) |
Mar 01, 2012 | 35.19 | 35.70 | 34.88 | 35.41 | 69,324 | +0.44(+1.26%) |
Feb 29, 2012 | 35.89 | 36.35 | 34.85 | 34.97 | 89,132 | -1.00(-2.78%) |
Feb 28, 2012 | 35.75 | 36.15 | 35.75 | 35.97 | 38,915 | +0.21(+0.59%) |
Feb 27, 2012 | 36.00 | 36.00 | 35.55 | 35.76 | 31,104 | -1.04(-2.83%) |
Feb 24, 2012 | 37.00 | 37.18 | 36.77 | 36.80 | 21,202 | -1.88(-4.86%) |
Feb 23, 2012 | 38.46 | 38.78 | 38.46 | 38.68 | 27,011 | +0.33(+0.86%) |
Feb 22, 2012 | 37.65 | 38.44 | 37.65 | 38.35 | 67,528 | +0.66(+1.75%) |
Feb 21, 2012 | 37.44 | 37.89 | 37.35 | 37.69 | 90,854 | +1.59(+4.40%) |
Feb 17, 2012 | 36.12 | 36.67 | 35.85 | 36.10 | 18,656 | -0.72(-1.96%) |
Feb 16, 2012 | 36.50 | 36.92 | 36.40 | 36.82 | 43,586 | +0.02(+0.05%) |
Feb 15, 2012 | 36.85 | 37.32 | 36.69 | 36.80 | 55,192 | +0.10(+0.27%) |
Feb 14, 2012 | 36.61 | 36.97 | 36.45 | 36.70 | 32,802 | -0.84(-2.24%) |
Feb 13, 2012 | 37.53 | 37.76 | 37.42 | 37.54 | 36,413 | +1.74(+4.86%) |
Feb 10, 2012 | 35.70 | 36.20 | 35.55 | 35.80 | 55,430 | -0.31(-0.86%) |
Feb 09, 2012 | 35.97 | 36.48 | 35.97 | 36.11 | 34,400 | +0.31(+0.87%) |
Feb 08, 2012 | 36.32 | 36.33 | 35.59 | 35.80 | 36,189 | -0.62(-1.70%) |
Feb 07, 2012 | 35.71 | 36.42 | 35.71 | 36.42 | 42,877 | +0.13(+0.36%) |
Feb 06, 2012 | 36.07 | 36.47 | 36.07 | 36.29 | 28,760 | -0.54(-1.47%) |
Feb 03, 2012 | 36.55 | 37.13 | 36.55 | 36.83 | 110,116 | +0.32(+0.88%) |
Feb 02, 2012 | 36.19 | 36.55 | 36.19 | 36.51 | 31,713 | +0.51(+1.42%) |
Feb 01, 2012 | 35.69 | 36.20 | 35.69 | 36.00 | 62,819 | +0.07(+0.19%) |
Jan 31, 2012 | 35.79 | 36.19 | 35.60 | 35.93 | 45,214 | -0.33(-0.91%) |
Jan 30, 2012 | 36.00 | 36.37 | 36.00 | 36.26 | 66,813 | -0.77(-2.08%) |
Jan 27, 2012 | 36.33 | 37.09 | 36.30 | 37.03 | 85,023 | +0.95(+2.63%) |
Jan 26, 2012 | 35.42 | 36.28 | 35.42 | 36.08 | 99,181 | +0.48(+1.35%) |
Jan 25, 2012 | 34.21 | 35.70 | 34.20 | 35.60 | 70,918 | +1.35(+3.94%) |
Jan 24, 2012 | 33.79 | 34.36 | 33.79 | 34.25 | 37,535 | +0.40(+1.18%) |
Jan 23, 2012 | 33.96 | 34.22 | 33.76 | 33.85 | 28,528 | -0.05(-0.15%) |
Jan 20, 2012 | 33.75 | 33.90 | 33.70 | 33.90 | 59,151 | +0.14(+0.41%) |
Jan 19, 2012 | 33.88 | 34.05 | 33.67 | 33.76 | 36,082 | -0.49(-1.43%) |
Jan 18, 2012 | 33.78 | 34.25 | 33.78 | 34.25 | 26,012 | +0.88(+2.64%) |
Jan 17, 2012 | 33.47 | 33.87 | 33.28 | 33.37 | 18,422 | +0.25(+0.75%) |
Jan 13, 2012 | 32.89 | 33.32 | 32.71 | 33.12 | 24,297 | -0.63(-1.87%) |
Jan 12, 2012 | 33.51 | 34.13 | 33.51 | 33.75 | 146,311 | +0.00(+0.00%) |
Jan 11, 2012 | 33.67 | 33.84 | 33.46 | 33.75 | 25,978 | +0.25(+0.75%) |
Jan 10, 2012 | 33.05 | 33.56 | 33.05 | 33.50 | 460,455 | +1.45(+4.52%) |
Jan 09, 2012 | 32.12 | 32.27 | 31.85 | 32.05 | 687,730 | +0.72(+2.31%) |
Jan 06, 2012 | 31.35 | 31.63 | 31.25 | 31.33 | 50,542 | -0.02(-0.07%) |
Jan 05, 2012 | 31.15 | 31.45 | 31.15 | 31.35 | 47,399 | -0.80(-2.49%) |
Jan 04, 2012 | 31.95 | 32.15 | 31.84 | 32.15 | 21,752 | +1.84(+6.07%) |
Dec 30, 2011 | 30.05 | 30.40 | 30.05 | 30.31 | 32,995 | +0.02(+0.07%) |
Dec 29, 2011 | 29.70 | 30.29 | 29.70 | 30.29 | 96,839 | -0.18(-0.59%) |
Dec 28, 2011 | 31.15 | 31.15 | 30.40 | 30.47 | 81,862 | -1.18(-3.73%) |
Dec 27, 2011 | 31.70 | 32.04 | 31.51 | 31.65 | 83,647 | -0.04(-0.13%) |
Dec 23, 2011 | 31.74 | 31.95 | 31.56 | 31.69 | 217,561 | -0.21(-0.66%) |
Dec 21, 2011 | 31.77 | 32.10 | 31.61 | 31.90 | 179,814 | +1.16(+3.77%) |
Dec 20, 2011 | 30.06 | 30.74 | 30.06 | 30.74 | 463,262 | +0.74(+2.47%) |
Dec 19, 2011 | 30.88 | 30.88 | 30.00 | 30.00 | 457,316 | -1.49(-4.73%) |
Dec 16, 2011 | 31.33 | 31.83 | 31.33 | 31.49 | 1,163,731 | +1.09(+3.59%) |
Dec 15, 2011 | 30.71 | 30.86 | 30.32 | 30.40 | 71,998 | -0.50(-1.62%) |
Dec 14, 2011 | 31.07 | 31.42 | 30.71 | 30.90 | 59,903 | -0.85(-2.68%) |
Dec 13, 2011 | 32.35 | 32.89 | 31.59 | 31.75 | 30,038 | -0.35(-1.09%) |
Dec 12, 2011 | 33.05 | 33.05 | 31.96 | 32.10 | 64,408 | -1.87(-5.50%) |
Dec 09, 2011 | 33.28 | 33.97 | 33.28 | 33.97 | 44,508 | +0.62(+1.86%) |
Dec 08, 2011 | 34.16 | 34.35 | 33.34 | 33.35 | 40,334 | -0.92(-2.68%) |
Dec 07, 2011 | 33.80 | 34.50 | 33.80 | 34.27 | 50,002 | -0.74(-2.11%) |
Dec 06, 2011 | 34.56 | 35.18 | 34.35 | 35.01 | 77,932 | -1.24(-3.42%) |
Dec 05, 2011 | 36.23 | 36.74 | 36.07 | 36.25 | 36,726 | -0.16(-0.44%) |
Dec 02, 2011 | 36.82 | 36.83 | 36.40 | 36.41 | 40,263 | +0.46(+1.28%) |
Dec 01, 2011 | 36.67 | 36.68 | 35.95 | 35.95 | 119,626 | -0.46(-1.26%) |
Nov 30, 2011 | 35.91 | 36.59 | 35.91 | 36.41 | 38,631 | +1.41(+4.03%) |
Nov 29, 2011 | 34.81 | 35.45 | 34.81 | 35.00 | 30,664 | +0.74(+2.16%) |
Nov 28, 2011 | 34.21 | 34.84 | 32.05 | 34.26 | 34,654 | +2.07(+6.43%) |
Nov 25, 2011 | 32.05 | 32.66 | 32.05 | 32.19 | 21,660 | -0.87(-2.63%) |
Nov 23, 2011 | 33.26 | 33.39 | 32.81 | 33.06 | 18,774 | -1.38(-4.01%) |
Nov 22, 2011 | 34.05 | 34.78 | 34.05 | 34.44 | 37,739 | +0.19(+0.55%) |
Nov 21, 2011 | 34.13 | 35.00 | 33.78 | 34.25 | 33,502 | -1.50(-4.20%) |
Nov 18, 2011 | 35.92 | 36.05 | 35.74 | 35.75 | 45,200 | -0.02(-0.06%) |
Nov 17, 2011 | 36.73 | 36.84 | 35.65 | 35.77 | 92,775 | -0.94(-2.56%) |
Nov 16, 2011 | 36.61 | 36.95 | 36.52 | 36.71 | 49,028 | -1.10(-2.91%) |
Nov 15, 2011 | 37.18 | 37.94 | 37.18 | 37.81 | 25,882 | +0.35(+0.93%) |
Nov 14, 2011 | 38.25 | 38.25 | 37.26 | 37.46 | 16,872 | -0.76(-1.99%) |
Nov 11, 2011 | 37.45 | 38.49 | 37.45 | 38.22 | 27,905 | +1.53(+4.17%) |
Nov 10, 2011 | 36.75 | 36.95 | 36.51 | 36.69 | 45,199 | +0.04(+0.11%) |
Nov 09, 2011 | 37.01 | 37.42 | 36.64 | 36.65 | 40,629 | -0.85(-2.27%) |
Nov 08, 2011 | 37.20 | 37.53 | 37.20 | 37.50 | 38,692 | +0.15(+0.40%) |
Nov 07, 2011 | 36.50 | 37.40 | 36.50 | 37.35 | 41,952 | +1.34(+3.72%) |
Nov 04, 2011 | 35.80 | 36.37 | 35.50 | 36.01 | 13,997 | +0.28(+0.78%) |
Nov 03, 2011 | 35.13 | 35.99 | 35.13 | 35.73 | 43,544 | +0.83(+2.38%) |
Nov 02, 2011 | 34.72 | 35.24 | 34.72 | 34.90 | 18,830 | +0.64(+1.87%) |