Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.94 | 29.94 | 29.05 | 29.38 | 178,795 | -0.46(-1.55%) |
Oct 26, 2012 | 29.98 | 29.84 | 29.84 | 29.84 | 130,178 | -0.10(-0.33%) |
Oct 25, 2012 | 30.01 | 30.02 | 29.68 | 29.94 | 82,556 | +0.14(+0.49%) |
Oct 24, 2012 | 30.31 | 30.40 | 29.71 | 29.80 | 137,502 | -0.32(-1.05%) |
Oct 23, 2012 | 29.81 | 30.20 | 29.26 | 30.11 | 126,672 | +0.28(+0.94%) |
Oct 19, 2012 | 30.58 | 30.58 | 29.63 | 29.83 | 292,724 | -0.80(-2.60%) |
Oct 18, 2012 | 31.17 | 31.18 | 30.58 | 30.63 | 96,723 | -0.53(-1.69%) |
Oct 17, 2012 | 31.38 | 31.54 | 31.00 | 31.16 | 111,688 | -0.22(-0.69%) |
Oct 16, 2012 | 31.05 | 31.42 | 30.94 | 31.37 | 128,410 | +0.51(+1.64%) |
Oct 15, 2012 | 31.02 | 31.02 | 30.69 | 30.87 | 142,561 | -0.05(-0.15%) |
Oct 12, 2012 | 31.22 | 31.50 | 30.86 | 30.91 | 78,043 | -0.27(-0.87%) |
Oct 11, 2012 | 31.51 | 31.76 | 31.11 | 31.18 | 131,102 | -0.11(-0.35%) |
Oct 10, 2012 | 31.30 | 31.33 | 30.75 | 31.29 | 165,210 | +0.07(+0.23%) |
Oct 09, 2012 | 31.81 | 31.81 | 31.06 | 31.22 | 96,090 | -0.54(-1.71%) |
Oct 08, 2012 | 31.80 | 31.91 | 31.62 | 31.76 | 106,123 | -0.15(-0.48%) |
Oct 05, 2012 | 31.90 | 32.31 | 31.66 | 31.92 | 181,123 | +0.24(+0.77%) |
Oct 04, 2012 | 32.12 | 32.15 | 31.32 | 31.67 | 216,665 | -0.38(-1.19%) |
Oct 03, 2012 | 32.22 | 32.31 | 31.96 | 32.05 | 146,064 | -0.15(-0.48%) |
Oct 02, 2012 | 32.32 | 32.37 | 32.03 | 32.21 | 156,647 | -0.01(-0.03%) |
Oct 01, 2012 | 32.16 | 32.48 | 31.94 | 32.22 | 315,127 | +0.22(+0.68%) |
Sep 28, 2012 | 32.49 | 32.57 | 31.98 | 32.00 | 196,289 | -0.68(-2.08%) |
Sep 27, 2012 | 32.52 | 32.72 | 32.26 | 32.68 | 117,552 | +0.27(+0.84%) |
Sep 26, 2012 | 32.98 | 33.06 | 32.31 | 32.41 | 114,017 | -0.53(-1.60%) |
Sep 25, 2012 | 33.10 | 33.94 | 32.89 | 32.93 | 361,296 | +0.14(+0.44%) |
Sep 24, 2012 | 32.63 | 32.97 | 32.58 | 32.79 | 258,290 | +0.05(+0.14%) |
Sep 21, 2012 | 32.69 | 33.30 | 32.43 | 32.74 | 459,003 | +0.38(+1.18%) |
Sep 20, 2012 | 32.65 | 32.78 | 32.31 | 32.36 | 190,569 | -0.46(-1.41%) |
Sep 19, 2012 | 33.08 | 33.12 | 32.62 | 32.82 | 137,429 | -0.11(-0.33%) |
Sep 18, 2012 | 33.15 | 33.38 | 32.72 | 32.93 | 248,226 | -0.20(-0.60%) |
Sep 17, 2012 | 33.86 | 33.86 | 32.54 | 33.13 | 296,281 | -0.98(-2.87%) |
Sep 14, 2012 | 33.75 | 34.23 | 33.72 | 34.11 | 224,934 | +0.42(+1.24%) |
Sep 13, 2012 | 33.39 | 33.90 | 33.09 | 33.69 | 259,015 | +0.29(+0.87%) |
Sep 12, 2012 | 33.27 | 33.40 | 32.96 | 33.40 | 139,047 | +0.24(+0.71%) |
Sep 11, 2012 | 32.95 | 33.54 | 32.95 | 33.17 | 136,851 | +0.20(+0.60%) |
Sep 10, 2012 | 33.21 | 33.41 | 32.88 | 32.97 | 106,712 | -0.16(-0.49%) |
Sep 07, 2012 | 32.77 | 33.41 | 32.76 | 33.13 | 166,118 | +0.12(+0.36%) |
Sep 06, 2012 | 32.48 | 33.20 | 32.32 | 33.01 | 403,416 | +0.66(+2.04%) |
Sep 05, 2012 | 32.59 | 32.74 | 32.24 | 32.35 | 273,096 | -0.33(-1.00%) |
Sep 04, 2012 | 32.06 | 32.97 | 31.94 | 32.68 | 459,094 | +0.38(+1.18%) |
Aug 31, 2012 | 32.14 | 32.39 | 31.64 | 32.30 | 275,633 | +0.43(+1.36%) |
Aug 30, 2012 | 31.89 | 31.99 | 31.46 | 31.86 | 256,247 | -0.40(-1.24%) |
Aug 29, 2012 | 32.15 | 32.35 | 31.99 | 32.26 | 236,072 | +0.16(+0.51%) |
Aug 27, 2012 | 32.14 | 32.29 | 31.83 | 32.10 | 151,736 | +0.16(+0.51%) |
Aug 24, 2012 | 32.00 | 32.17 | 31.70 | 31.93 | 212,339 | -0.15(-0.48%) |
Aug 23, 2012 | 32.05 | 32.19 | 31.67 | 32.09 | 136,603 | -0.08(-0.25%) |
Aug 22, 2012 | 32.47 | 32.59 | 31.87 | 32.17 | 135,243 | -0.45(-1.39%) |
Aug 21, 2012 | 32.74 | 32.96 | 32.33 | 32.62 | 253,489 | -0.06(-0.19%) |
Aug 20, 2012 | 32.95 | 33.14 | 32.27 | 32.69 | 198,514 | -0.41(-1.23%) |
Aug 17, 2012 | 32.95 | 33.13 | 32.69 | 33.09 | 186,085 | +0.07(+0.22%) |
Aug 16, 2012 | 32.70 | 33.06 | 32.67 | 33.02 | 222,203 | +0.23(+0.69%) |
Aug 15, 2012 | 32.35 | 32.96 | 32.30 | 32.79 | 214,970 | +0.53(+1.65%) |
Aug 14, 2012 | 33.07 | 33.07 | 32.17 | 32.26 | 233,126 | -0.70(-2.14%) |
Aug 13, 2012 | 33.22 | 33.37 | 32.51 | 32.97 | 243,762 | -0.27(-0.82%) |
Aug 10, 2012 | 33.29 | 33.42 | 32.98 | 33.24 | 220,513 | -0.04(-0.11%) |
Aug 09, 2012 | 33.17 | 33.39 | 33.05 | 33.27 | 320,904 | -0.38(-1.13%) |
Aug 08, 2012 | 33.38 | 33.97 | 33.12 | 33.65 | 488,922 | +0.33(+1.00%) |
Aug 07, 2012 | 31.07 | 34.82 | 31.07 | 33.32 | 1,289,706 | +3.09(+10.22%) |
Aug 06, 2012 | 30.05 | 30.75 | 29.79 | 30.23 | 520,008 | +0.24(+0.81%) |
Aug 03, 2012 | 29.53 | 30.20 | 29.43 | 29.99 | 214,499 | +1.01(+3.49%) |
Aug 02, 2012 | 28.87 | 29.54 | 28.61 | 28.97 | 265,953 | -0.15(-0.53%) |
Aug 01, 2012 | 29.82 | 30.00 | 29.10 | 29.13 | 275,912 | -0.51(-1.74%) |
Jul 31, 2012 | 29.70 | 30.18 | 29.53 | 29.64 | 208,057 | -0.10(-0.33%) |
Jul 30, 2012 | 30.10 | 30.51 | 29.67 | 29.74 | 142,764 | -0.33(-1.08%) |
Jul 27, 2012 | 29.08 | 30.15 | 28.81 | 30.07 | 233,833 | +1.08(+3.74%) |
Jul 26, 2012 | 29.16 | 29.18 | 28.51 | 28.98 | 261,823 | +0.38(+1.33%) |
Jul 25, 2012 | 28.45 | 28.80 | 28.42 | 28.60 | 171,142 | +0.33(+1.15%) |
Jul 24, 2012 | 28.72 | 28.72 | 28.02 | 28.28 | 272,243 | -0.27(-0.95%) |
Jul 23, 2012 | 28.54 | 28.74 | 28.03 | 28.55 | 277,890 | -0.70(-2.41%) |
Jul 20, 2012 | 29.54 | 29.89 | 29.25 | 29.25 | 229,215 | -0.38(-1.28%) |
Jul 19, 2012 | 29.48 | 29.90 | 29.38 | 29.63 | 359,487 | +0.27(+0.92%) |
Jul 18, 2012 | 28.66 | 29.59 | 28.51 | 29.36 | 326,046 | +0.64(+2.23%) |
Jul 17, 2012 | 29.08 | 29.27 | 28.53 | 28.72 | 237,593 | -0.11(-0.38%) |
Jul 16, 2012 | 29.21 | 29.21 | 28.57 | 28.83 | 300,994 | -0.54(-1.84%) |
Jul 13, 2012 | 29.37 | 29.81 | 29.33 | 29.37 | 246,303 | +0.16(+0.56%) |
Jul 12, 2012 | 29.19 | 29.41 | 28.68 | 29.21 | 289,580 | -0.42(-1.43%) |
Jul 11, 2012 | 29.80 | 30.14 | 29.39 | 29.63 | 432,516 | -0.19(-0.64%) |
Jul 10, 2012 | 30.53 | 30.91 | 29.62 | 29.82 | 244,579 | -0.42(-1.37%) |
Jul 09, 2012 | 30.33 | 30.44 | 29.97 | 30.24 | 357,313 | -0.22(-0.71%) |
Jul 06, 2012 | 31.40 | 31.40 | 30.03 | 30.46 | 475,461 | -1.13(-3.57%) |
Jul 05, 2012 | 31.01 | 31.91 | 30.85 | 31.58 | 777,608 | +0.51(+1.63%) |
Jul 03, 2012 | 30.29 | 31.08 | 30.27 | 31.08 | 199,647 | +0.71(+2.35%) |
Jul 02, 2012 | 30.36 | 30.37 | 29.84 | 30.37 | 535,803 | +0.20(+0.66%) |
Jun 29, 2012 | 29.04 | 30.52 | 29.00 | 30.17 | 884,534 | +1.81(+6.37%) |
Jun 28, 2012 | 28.84 | 28.89 | 27.88 | 28.36 | 769,995 | -0.71(-2.45%) |
Jun 27, 2012 | 28.65 | 29.23 | 28.65 | 29.07 | 355,636 | +0.51(+1.77%) |
Jun 26, 2012 | 27.99 | 28.78 | 27.99 | 28.57 | 331,145 | +0.69(+2.46%) |
Jun 25, 2012 | 28.20 | 28.47 | 27.77 | 27.88 | 296,240 | -0.55(-1.94%) |
Jun 22, 2012 | 28.23 | 28.65 | 28.03 | 28.43 | 431,644 | +0.43(+1.55%) |
Jun 21, 2012 | 28.73 | 29.16 | 27.96 | 28.00 | 513,416 | -0.55(-1.93%) |
Jun 20, 2012 | 28.16 | 28.83 | 27.86 | 28.55 | 310,034 | +0.36(+1.28%) |
Jun 19, 2012 | 28.12 | 28.41 | 27.81 | 28.19 | 393,692 | +0.14(+0.48%) |
Jun 18, 2012 | 27.86 | 28.31 | 27.75 | 28.05 | 400,127 | -0.02(-0.06%) |
Jun 15, 2012 | 27.75 | 28.49 | 27.57 | 28.07 | 621,903 | +0.42(+1.54%) |
Jun 14, 2012 | 27.30 | 27.94 | 27.13 | 27.65 | 432,112 | +0.34(+1.26%) |
Jun 13, 2012 | 27.38 | 27.66 | 27.06 | 27.30 | 443,763 | -0.08(-0.30%) |
Jun 12, 2012 | 27.20 | 27.47 | 26.92 | 27.38 | 368,715 | +0.34(+1.27%) |
Jun 11, 2012 | 28.06 | 28.45 | 27.02 | 27.04 | 385,198 | -0.73(-2.63%) |
Jun 08, 2012 | 27.48 | 27.87 | 27.29 | 27.77 | 380,674 | +0.23(+0.82%) |
Jun 07, 2012 | 28.97 | 29.23 | 27.48 | 27.55 | 832,383 | -0.98(-3.45%) |
Jun 06, 2012 | 28.11 | 29.16 | 28.11 | 28.53 | 783,088 | +0.59(+2.10%) |
Jun 05, 2012 | 26.61 | 28.15 | 26.26 | 27.94 | 1,198,782 | +1.80(+6.87%) |
Jun 04, 2012 | 26.39 | 26.64 | 25.98 | 26.15 | 706,672 | -0.21(-0.79%) |
Jun 01, 2012 | 26.63 | 26.86 | 26.35 | 26.36 | 416,794 | -0.82(-3.02%) |
May 31, 2012 | 27.54 | 27.71 | 27.10 | 27.18 | 511,719 | -0.41(-1.47%) |
May 30, 2012 | 27.83 | 27.83 | 27.47 | 27.58 | 266,263 | -0.61(-2.15%) |
May 29, 2012 | 27.91 | 28.31 | 27.69 | 28.19 | 193,661 | +0.54(+1.96%) |
May 25, 2012 | 27.68 | 27.93 | 27.56 | 27.65 | 234,546 | +0.02(+0.07%) |
May 24, 2012 | 27.95 | 27.95 | 27.20 | 27.63 | 405,935 | -0.23(-0.81%) |
May 23, 2012 | 27.29 | 27.95 | 27.09 | 27.85 | 338,404 | +0.27(+0.98%) |
May 22, 2012 | 27.84 | 28.11 | 27.39 | 27.58 | 217,038 | -0.31(-1.10%) |
May 21, 2012 | 27.33 | 28.04 | 27.10 | 27.89 | 244,228 | +0.73(+2.69%) |
May 18, 2012 | 27.63 | 27.84 | 27.10 | 27.16 | 286,350 | -0.51(-1.83%) |
May 17, 2012 | 28.12 | 28.20 | 27.65 | 27.66 | 269,356 | -0.35(-1.26%) |
May 16, 2012 | 28.31 | 28.76 | 28.00 | 28.02 | 263,486 | -0.14(-0.48%) |
May 15, 2012 | 28.28 | 28.61 | 28.10 | 28.15 | 260,834 | -0.06(-0.22%) |
May 14, 2012 | 27.96 | 28.46 | 27.93 | 28.22 | 278,302 | -0.03(-0.10%) |
May 11, 2012 | 28.03 | 28.55 | 27.94 | 28.24 | 322,278 | -0.04(-0.13%) |
May 10, 2012 | 28.64 | 28.85 | 27.92 | 28.28 | 274,485 | -0.10(-0.35%) |
May 09, 2012 | 28.24 | 28.51 | 27.86 | 28.38 | 329,023 | -0.19(-0.66%) |
May 08, 2012 | 28.65 | 28.65 | 28.13 | 28.57 | 487,062 | -0.17(-0.60%) |
May 07, 2012 | 28.80 | 28.99 | 28.58 | 28.74 | 284,862 | -0.13(-0.47%) |
May 04, 2012 | 29.56 | 29.58 | 28.87 | 28.87 | 496,619 | -0.70(-2.37%) |
May 03, 2012 | 30.09 | 30.39 | 29.30 | 29.57 | 613,349 | -0.52(-1.74%) |
May 02, 2012 | 32.95 | 32.95 | 29.83 | 30.10 | 1,828,463 | -4.05(-11.86%) |
May 01, 2012 | 34.41 | 35.30 | 33.79 | 34.15 | 507,450 | -0.35(-1.02%) |
Apr 30, 2012 | 34.53 | 34.63 | 34.36 | 34.50 | 264,885 | -0.13(-0.36%) |
Apr 27, 2012 | 34.21 | 34.70 | 34.07 | 34.63 | 383,045 | +0.53(+1.56%) |
Apr 26, 2012 | 33.86 | 34.18 | 33.71 | 34.09 | 224,175 | +0.12(+0.34%) |
Apr 25, 2012 | 33.68 | 34.13 | 33.63 | 33.98 | 232,593 | +0.81(+2.44%) |
Apr 24, 2012 | 32.88 | 33.32 | 32.68 | 33.17 | 353,636 | +0.32(+0.96%) |
Apr 23, 2012 | 32.78 | 32.99 | 32.50 | 32.85 | 261,700 | -0.50(-1.51%) |
Apr 20, 2012 | 33.58 | 33.76 | 33.30 | 33.36 | 234,300 | +0.13(+0.41%) |
Apr 19, 2012 | 33.72 | 33.86 | 33.07 | 33.22 | 341,468 | -0.54(-1.60%) |
Apr 18, 2012 | 33.95 | 34.05 | 33.38 | 33.76 | 183,470 | -0.44(-1.29%) |
Apr 17, 2012 | 34.00 | 34.57 | 33.91 | 34.20 | 263,041 | +0.50(+1.47%) |
Apr 16, 2012 | 33.78 | 34.05 | 33.29 | 33.71 | 221,169 | +0.14(+0.43%) |
Apr 13, 2012 | 34.00 | 34.12 | 33.56 | 33.56 | 304,931 | -0.65(-1.89%) |
Apr 12, 2012 | 33.96 | 34.61 | 33.83 | 34.21 | 336,800 | +0.33(+0.98%) |
Apr 11, 2012 | 34.13 | 34.14 | 33.66 | 33.88 | 482,959 | +0.15(+0.45%) |
Apr 10, 2012 | 34.68 | 34.76 | 33.72 | 33.73 | 356,266 | -0.93(-2.68%) |
Apr 09, 2012 | 34.57 | 34.83 | 34.36 | 34.65 | 201,138 | -0.55(-1.56%) |
Apr 05, 2012 | 35.65 | 35.66 | 35.01 | 35.20 | 576,954 | -0.80(-2.23%) |
Apr 04, 2012 | 36.14 | 36.29 | 35.80 | 36.00 | 231,608 | -0.47(-1.28%) |
Apr 03, 2012 | 36.59 | 36.72 | 36.31 | 36.47 | 376,369 | -0.26(-0.71%) |
Apr 02, 2012 | 36.20 | 36.75 | 35.79 | 36.73 | 380,292 | +0.49(+1.34%) |
Mar 30, 2012 | 36.03 | 36.53 | 36.00 | 36.25 | 396,880 | +0.49(+1.36%) |
Mar 29, 2012 | 35.22 | 35.99 | 35.17 | 35.76 | 384,726 | +0.41(+1.15%) |
Mar 28, 2012 | 35.82 | 35.91 | 34.90 | 35.35 | 264,904 | -0.50(-1.38%) |
Mar 27, 2012 | 36.14 | 36.44 | 35.85 | 35.85 | 334,984 | -0.23(-0.62%) |
Mar 26, 2012 | 35.43 | 36.51 | 35.22 | 36.08 | 655,641 | +1.09(+3.11%) |
Mar 23, 2012 | 34.38 | 35.01 | 34.18 | 34.99 | 267,746 | +0.59(+1.70%) |
Mar 22, 2012 | 34.25 | 34.60 | 34.05 | 34.40 | 228,814 | -0.15(-0.44%) |
Mar 21, 2012 | 34.65 | 34.72 | 34.27 | 34.55 | 165,032 | -0.01(-0.03%) |
Mar 20, 2012 | 34.60 | 34.87 | 34.47 | 34.56 | 199,740 | -0.30(-0.85%) |
Mar 19, 2012 | 34.69 | 35.26 | 34.44 | 34.86 | 219,065 | +0.21(+0.60%) |
Mar 16, 2012 | 34.58 | 34.81 | 34.54 | 34.65 | 450,217 | +0.14(+0.42%) |
Mar 15, 2012 | 34.11 | 34.54 | 33.90 | 34.51 | 292,820 | +0.48(+1.40%) |
Mar 14, 2012 | 34.69 | 34.69 | 33.90 | 34.03 | 284,925 | -0.63(-1.82%) |
Mar 13, 2012 | 34.07 | 34.66 | 33.99 | 34.66 | 269,056 | +0.88(+2.61%) |
Mar 12, 2012 | 33.91 | 34.02 | 33.61 | 33.78 | 266,917 | -0.15(-0.45%) |
Mar 09, 2012 | 33.53 | 34.45 | 33.34 | 33.93 | 329,082 | +0.53(+1.59%) |
Mar 08, 2012 | 33.14 | 33.57 | 32.78 | 33.40 | 243,305 | +0.45(+1.37%) |
Mar 07, 2012 | 32.87 | 33.14 | 32.72 | 32.95 | 232,582 | +0.23(+0.72%) |
Mar 06, 2012 | 33.10 | 33.56 | 32.51 | 32.72 | 304,121 | -0.79(-2.36%) |
Mar 05, 2012 | 33.40 | 33.66 | 33.28 | 33.51 | 198,787 | -0.07(-0.21%) |
Mar 02, 2012 | 34.04 | 34.30 | 33.22 | 33.58 | 264,102 | -0.64(-1.87%) |
Mar 01, 2012 | 33.42 | 34.63 | 33.42 | 34.22 | 472,222 | +0.64(+1.90%) |
Feb 29, 2012 | 33.88 | 34.36 | 33.57 | 33.58 | 465,471 | -0.29(-0.85%) |
Feb 28, 2012 | 33.85 | 34.00 | 33.52 | 33.87 | 341,932 | -0.04(-0.11%) |
Feb 27, 2012 | 33.86 | 34.21 | 33.54 | 33.91 | 223,918 | -0.16(-0.48%) |
Feb 24, 2012 | 34.26 | 34.47 | 34.02 | 34.07 | 260,024 | -0.23(-0.68%) |
Feb 23, 2012 | 34.00 | 34.45 | 33.78 | 34.30 | 217,704 | +0.42(+1.25%) |
Feb 22, 2012 | 33.90 | 34.28 | 33.79 | 33.88 | 214,506 | -0.05(-0.16%) |
Feb 21, 2012 | 34.11 | 34.31 | 33.79 | 33.93 | 220,790 | -0.21(-0.61%) |
Feb 17, 2012 | 34.38 | 34.59 | 34.10 | 34.14 | 217,459 | -0.25(-0.73%) |
Feb 16, 2012 | 33.81 | 34.42 | 33.76 | 34.39 | 357,262 | +0.53(+1.57%) |
Feb 15, 2012 | 33.97 | 34.21 | 33.63 | 33.86 | 402,270 | +0.05(+0.16%) |
Feb 14, 2012 | 33.64 | 33.98 | 33.51 | 33.81 | 258,275 | -0.14(-0.42%) |
Feb 13, 2012 | 33.94 | 34.30 | 33.62 | 33.95 | 219,137 | +0.32(+0.96%) |
Feb 10, 2012 | 33.28 | 33.70 | 33.16 | 33.63 | 283,664 | -0.03(-0.08%) |
Feb 09, 2012 | 33.75 | 34.00 | 33.32 | 33.65 | 297,572 | -0.03(-0.08%) |
Feb 08, 2012 | 33.80 | 34.01 | 33.19 | 33.68 | 368,429 | -0.14(-0.43%) |
Feb 07, 2012 | 34.16 | 34.33 | 33.75 | 33.82 | 435,578 | -0.48(-1.39%) |
Feb 06, 2012 | 34.10 | 34.45 | 34.09 | 34.30 | 360,218 | -0.15(-0.44%) |
Feb 03, 2012 | 34.59 | 34.62 | 34.17 | 34.45 | 584,176 | +0.16(+0.47%) |
Feb 02, 2012 | 34.55 | 34.65 | 34.17 | 34.29 | 338,039 | -0.15(-0.44%) |
Feb 01, 2012 | 34.12 | 34.99 | 34.12 | 34.44 | 1,081,823 | +0.96(+2.87%) |
Jan 31, 2012 | 33.95 | 34.02 | 33.27 | 33.48 | 648,311 | -0.30(-0.88%) |
Jan 30, 2012 | 33.98 | 34.24 | 33.73 | 33.78 | 330,212 | -0.55(-1.60%) |
Jan 27, 2012 | 34.09 | 34.50 | 34.04 | 34.33 | 517,798 | +0.18(+0.53%) |
Jan 26, 2012 | 34.95 | 35.21 | 34.00 | 34.15 | 384,026 | -0.49(-1.40%) |
Jan 25, 2012 | 35.05 | 35.53 | 34.54 | 34.63 | 403,161 | -0.36(-1.03%) |
Jan 24, 2012 | 34.68 | 35.37 | 34.26 | 34.99 | 516,960 | +0.22(+0.65%) |
Jan 23, 2012 | 34.28 | 34.95 | 34.16 | 34.77 | 323,250 | +0.42(+1.23%) |
Jan 20, 2012 | 33.20 | 34.47 | 33.11 | 34.35 | 279,908 | +1.05(+3.16%) |
Jan 19, 2012 | 32.77 | 33.34 | 32.72 | 33.29 | 458,452 | +0.58(+1.76%) |
Jan 18, 2012 | 32.72 | 32.84 | 32.38 | 32.72 | 598,732 | -0.32(-0.98%) |
Jan 17, 2012 | 32.93 | 33.25 | 32.75 | 33.04 | 284,052 | +0.31(+0.93%) |
Jan 13, 2012 | 32.48 | 32.87 | 32.16 | 32.74 | 257,932 | -0.09(-0.27%) |
Jan 12, 2012 | 32.68 | 32.93 | 32.24 | 32.83 | 132,481 | +0.31(+0.97%) |
Jan 11, 2012 | 32.33 | 32.69 | 32.33 | 32.51 | 153,050 | +0.10(+0.31%) |
Jan 10, 2012 | 32.75 | 32.88 | 32.35 | 32.41 | 291,496 | +0.18(+0.56%) |
Jan 09, 2012 | 32.21 | 32.48 | 31.95 | 32.23 | 265,691 | +0.11(+0.34%) |
Jan 06, 2012 | 31.75 | 32.43 | 31.27 | 32.12 | 308,368 | +0.48(+1.51%) |
Jan 05, 2012 | 31.50 | 31.71 | 31.20 | 31.65 | 481,032 | +0.07(+0.23%) |
Jan 04, 2012 | 32.16 | 32.17 | 31.38 | 31.58 | 415,532 | -0.47(-1.46%) |
Dec 30, 2011 | 32.29 | 32.48 | 32.03 | 32.04 | 183,100 | -0.24(-0.75%) |
Dec 29, 2011 | 31.86 | 32.42 | 31.80 | 32.29 | 131,624 | +0.48(+1.50%) |
Dec 28, 2011 | 32.23 | 32.28 | 31.56 | 31.81 | 254,117 | -0.54(-1.67%) |
Dec 27, 2011 | 31.83 | 32.50 | 31.72 | 32.35 | 115,092 | +0.46(+1.44%) |
Dec 23, 2011 | 31.93 | 31.98 | 31.68 | 31.89 | 114,307 | +0.58(+1.87%) |
Dec 21, 2011 | 31.56 | 31.68 | 30.75 | 31.31 | 514,206 | -0.41(-1.30%) |
Dec 20, 2011 | 30.39 | 31.76 | 30.39 | 31.72 | 367,040 | +1.76(+5.88%) |
Dec 19, 2011 | 30.45 | 30.90 | 29.84 | 29.96 | 434,155 | -0.55(-1.80%) |
Dec 16, 2011 | 30.68 | 31.41 | 30.39 | 30.51 | 1,079,794 | +0.00(+0.00%) |
Dec 15, 2011 | 30.55 | 30.69 | 29.92 | 30.51 | 323,541 | +0.45(+1.50%) |
Dec 14, 2011 | 30.67 | 30.83 | 29.98 | 30.06 | 326,602 | -0.80(-2.59%) |
Dec 13, 2011 | 31.97 | 32.32 | 30.72 | 30.86 | 1,116,012 | -0.82(-2.58%) |
Dec 12, 2011 | 31.59 | 31.78 | 31.21 | 31.68 | 360,224 | -0.43(-1.34%) |
Dec 09, 2011 | 30.87 | 32.25 | 30.78 | 32.11 | 605,776 | +1.30(+4.23%) |
Dec 08, 2011 | 31.36 | 31.69 | 30.61 | 30.80 | 480,432 | -0.96(-3.03%) |
Dec 07, 2011 | 31.35 | 31.98 | 30.92 | 31.77 | 441,083 | +0.11(+0.34%) |
Dec 06, 2011 | 31.57 | 31.97 | 31.40 | 31.66 | 394,993 | +0.03(+0.09%) |
Dec 05, 2011 | 31.23 | 32.03 | 31.02 | 31.63 | 385,838 | +0.85(+2.78%) |
Dec 02, 2011 | 31.05 | 31.46 | 30.71 | 30.78 | 355,367 | +0.06(+0.21%) |
Dec 01, 2011 | 30.82 | 31.23 | 30.54 | 30.71 | 481,056 | -0.27(-0.87%) |
Nov 30, 2011 | 31.23 | 31.23 | 30.68 | 30.98 | 892,440 | +1.02(+3.42%) |
Nov 29, 2011 | 30.18 | 30.30 | 29.65 | 29.96 | 271,945 | -0.20(-0.66%) |
Nov 28, 2011 | 29.98 | 30.34 | 29.74 | 30.16 | 324,382 | +1.24(+4.29%) |
Nov 25, 2011 | 28.83 | 29.50 | 28.79 | 28.92 | 175,014 | +0.04(+0.12%) |
Nov 23, 2011 | 29.57 | 29.57 | 28.64 | 28.88 | 440,223 | -0.93(-3.14%) |
Nov 22, 2011 | 30.14 | 30.31 | 29.49 | 29.81 | 277,525 | -0.43(-1.43%) |
Nov 21, 2011 | 30.24 | 30.58 | 29.74 | 30.25 | 408,407 | -0.67(-2.18%) |
Nov 18, 2011 | 30.72 | 31.14 | 30.38 | 30.92 | 440,516 | +0.33(+1.09%) |
Nov 17, 2011 | 30.56 | 31.15 | 30.24 | 30.59 | 502,507 | +0.12(+0.38%) |
Nov 16, 2011 | 30.80 | 31.32 | 30.39 | 30.47 | 894,899 | -0.75(-2.39%) |
Nov 15, 2011 | 30.16 | 31.40 | 30.16 | 31.22 | 418,427 | +0.91(+2.99%) |
Nov 14, 2011 | 30.63 | 31.06 | 30.08 | 30.31 | 377,244 | -0.50(-1.63%) |
Nov 11, 2011 | 30.35 | 30.93 | 30.11 | 30.81 | 546,600 | +0.84(+2.82%) |
Nov 10, 2011 | 29.52 | 30.06 | 28.87 | 29.97 | 648,311 | +0.89(+3.06%) |
Nov 09, 2011 | 29.66 | 29.88 | 29.04 | 29.08 | 468,921 | -1.49(-4.87%) |
Nov 08, 2011 | 30.16 | 30.67 | 29.48 | 30.57 | 536,913 | +0.57(+1.89%) |
Nov 07, 2011 | 29.62 | 30.10 | 29.04 | 30.00 | 333,594 | +0.27(+0.91%) |
Nov 04, 2011 | 29.71 | 29.87 | 29.29 | 29.74 | 340,066 | -0.40(-1.31%) |
Nov 03, 2011 | 30.16 | 30.26 | 29.41 | 30.13 | 626,897 | +0.39(+1.30%) |
Nov 02, 2011 | 30.29 | 30.30 | 28.67 | 29.74 | 1,187,215 | +1.03(+3.60%) |