Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.92 | 30.45 | 29.92 | 30.14 | 642,773 | +1.16(+3.99%) |
Oct 26, 2012 | 29.00 | 28.98 | 28.98 | 28.98 | 157,859 | -0.35(-1.20%) |
Oct 25, 2012 | 29.35 | 29.53 | 29.28 | 29.33 | 107,422 | -0.27(-0.91%) |
Oct 24, 2012 | 29.70 | 29.70 | 29.49 | 29.60 | 100,289 | +0.11(+0.38%) |
Oct 23, 2012 | 29.66 | 29.78 | 29.41 | 29.49 | 196,209 | +0.04(+0.13%) |
Oct 19, 2012 | 29.51 | 29.61 | 29.29 | 29.45 | 277,254 | -0.22(-0.75%) |
Oct 18, 2012 | 29.44 | 29.78 | 29.44 | 29.67 | 280,347 | -0.12(-0.40%) |
Oct 17, 2012 | 29.64 | 29.81 | 29.54 | 29.79 | 105,133 | +0.03(+0.09%) |
Oct 16, 2012 | 29.72 | 29.88 | 29.55 | 29.77 | 148,685 | +0.23(+0.78%) |
Oct 15, 2012 | 29.63 | 29.85 | 29.53 | 29.53 | 182,821 | -0.17(-0.56%) |
Oct 12, 2012 | 29.58 | 29.70 | 29.47 | 29.70 | 211,722 | -0.15(-0.50%) |
Oct 11, 2012 | 29.78 | 30.03 | 29.77 | 29.85 | 74,286 | +0.41(+1.38%) |
Oct 10, 2012 | 29.51 | 29.56 | 29.33 | 29.44 | 79,939 | -0.17(-0.56%) |
Oct 09, 2012 | 30.19 | 30.19 | 29.51 | 29.61 | 179,126 | -0.69(-2.26%) |
Oct 08, 2012 | 30.25 | 30.37 | 30.16 | 30.29 | 310,354 | -0.12(-0.40%) |
Oct 05, 2012 | 30.65 | 30.72 | 30.35 | 30.41 | 262,882 | -0.62(-2.00%) |
Oct 04, 2012 | 30.75 | 31.08 | 30.66 | 31.03 | 319,810 | +1.19(+4.00%) |
Oct 03, 2012 | 29.69 | 29.84 | 29.64 | 29.84 | 339,261 | +0.74(+2.55%) |
Oct 02, 2012 | 28.92 | 29.14 | 28.88 | 29.10 | 127,863 | +0.04(+0.13%) |
Oct 01, 2012 | 28.81 | 29.15 | 28.78 | 29.06 | 210,041 | +0.48(+1.69%) |
Sep 28, 2012 | 28.54 | 28.71 | 28.38 | 28.58 | 492,923 | +0.55(+1.95%) |
Sep 27, 2012 | 28.14 | 28.21 | 27.70 | 28.03 | 387,909 | +0.28(+1.00%) |
Sep 26, 2012 | 28.13 | 28.15 | 27.73 | 27.76 | 194,833 | -0.66(-2.31%) |
Sep 25, 2012 | 28.79 | 28.79 | 28.32 | 28.41 | 238,081 | -0.19(-0.65%) |
Sep 24, 2012 | 28.62 | 28.64 | 28.43 | 28.60 | 334,286 | +0.22(+0.78%) |
Sep 21, 2012 | 28.73 | 28.77 | 28.38 | 28.38 | 344,304 | -0.04(-0.13%) |
Sep 20, 2012 | 28.25 | 28.48 | 28.25 | 28.41 | 199,322 | -0.02(-0.07%) |
Sep 19, 2012 | 28.62 | 28.62 | 28.34 | 28.43 | 138,862 | -0.06(-0.23%) |
Sep 18, 2012 | 28.72 | 28.78 | 28.47 | 28.50 | 166,682 | -0.15(-0.52%) |
Sep 17, 2012 | 28.69 | 28.77 | 28.30 | 28.65 | 289,653 | -0.83(-2.83%) |
Sep 14, 2012 | 29.82 | 30.00 | 29.42 | 29.48 | 367,634 | -0.69(-2.30%) |
Sep 13, 2012 | 29.55 | 30.17 | 29.35 | 30.17 | 273,345 | +0.68(+2.29%) |
Sep 12, 2012 | 28.82 | 29.52 | 29.33 | 29.50 | 292,859 | +0.68(+2.35%) |
Sep 11, 2012 | 28.86 | 28.92 | 28.75 | 28.82 | 153,783 | +0.09(+0.32%) |
Sep 10, 2012 | 28.56 | 28.79 | 28.56 | 28.73 | 158,614 | +0.18(+0.62%) |
Sep 07, 2012 | 28.24 | 28.56 | 28.21 | 28.55 | 392,625 | +0.61(+2.19%) |
Sep 06, 2012 | 27.90 | 28.00 | 27.68 | 27.94 | 229,464 | -0.06(-0.23%) |
Sep 05, 2012 | 27.83 | 28.01 | 27.62 | 28.01 | 193,633 | -0.16(-0.56%) |
Sep 04, 2012 | 28.13 | 28.26 | 27.84 | 28.16 | 291,604 | +0.34(+1.23%) |
Aug 31, 2012 | 27.91 | 27.92 | 27.57 | 27.82 | 368,689 | +0.14(+0.50%) |
Aug 30, 2012 | 28.05 | 28.10 | 27.63 | 27.68 | 297,361 | -0.38(-1.35%) |
Aug 29, 2012 | 28.08 | 28.15 | 27.90 | 28.06 | 228,021 | +0.26(+0.93%) |
Aug 27, 2012 | 27.75 | 27.91 | 27.65 | 27.80 | 122,161 | +0.07(+0.27%) |
Aug 24, 2012 | 27.80 | 27.85 | 27.53 | 27.73 | 234,080 | -0.12(-0.43%) |
Aug 23, 2012 | 27.96 | 28.02 | 27.77 | 27.85 | 97,837 | -0.07(-0.27%) |
Aug 22, 2012 | 27.75 | 28.02 | 27.68 | 27.92 | 226,143 | +0.24(+0.87%) |
Aug 21, 2012 | 27.47 | 27.73 | 27.38 | 27.68 | 336,982 | +0.49(+1.81%) |
Aug 20, 2012 | 27.27 | 27.40 | 26.94 | 27.19 | 286,690 | -0.20(-0.74%) |
Aug 17, 2012 | 27.49 | 27.69 | 27.27 | 27.40 | 475,549 | -0.14(-0.50%) |
Aug 16, 2012 | 27.50 | 27.60 | 27.22 | 27.53 | 395,551 | +0.39(+1.43%) |
Aug 15, 2012 | 27.28 | 27.32 | 26.98 | 27.15 | 195,484 | -0.10(-0.37%) |
Aug 14, 2012 | 27.37 | 27.41 | 27.19 | 27.25 | 237,146 | +0.01(+0.03%) |
Aug 13, 2012 | 27.57 | 27.57 | 27.10 | 27.24 | 209,706 | -0.44(-1.57%) |
Aug 10, 2012 | 27.66 | 27.93 | 27.48 | 27.67 | 195,722 | -0.02(-0.07%) |
Aug 09, 2012 | 27.79 | 28.03 | 27.52 | 27.69 | 93,337 | -0.20(-0.73%) |
Aug 08, 2012 | 27.74 | 28.04 | 27.74 | 27.90 | 142,873 | -0.12(-0.43%) |
Aug 07, 2012 | 27.97 | 28.20 | 27.92 | 28.02 | 86,610 | +0.11(+0.40%) |
Aug 06, 2012 | 27.75 | 28.05 | 27.62 | 27.90 | 219,813 | -0.08(-0.30%) |
Aug 03, 2012 | 28.05 | 28.06 | 27.77 | 27.99 | 256,861 | +0.64(+2.34%) |
Aug 02, 2012 | 27.11 | 27.52 | 27.01 | 27.35 | 539,104 | +0.31(+1.16%) |
Aug 01, 2012 | 27.19 | 27.45 | 26.99 | 27.03 | 125,663 | +0.16(+0.59%) |
Jul 31, 2012 | 27.01 | 27.09 | 26.76 | 26.88 | 229,157 | -0.51(-1.86%) |
Jul 30, 2012 | 27.18 | 27.52 | 27.02 | 27.39 | 269,474 | +0.21(+0.78%) |
Jul 27, 2012 | 27.36 | 27.39 | 26.93 | 27.17 | 308,356 | -0.18(-0.64%) |
Jul 26, 2012 | 27.16 | 27.52 | 27.05 | 27.35 | 275,043 | +0.45(+1.69%) |
Jul 25, 2012 | 27.02 | 27.14 | 26.80 | 26.89 | 203,650 | +0.09(+0.35%) |
Jul 24, 2012 | 27.02 | 27.09 | 26.60 | 26.80 | 247,147 | -0.06(-0.21%) |
Jul 23, 2012 | 26.93 | 26.93 | 26.71 | 26.86 | 132,180 | -0.10(-0.38%) |
Jul 20, 2012 | 27.04 | 27.07 | 26.79 | 26.96 | 415,244 | -1.11(-3.96%) |
Jul 19, 2012 | 28.10 | 28.35 | 27.96 | 28.07 | 519,352 | -0.41(-1.43%) |
Jul 18, 2012 | 28.21 | 28.65 | 28.09 | 28.48 | 297,791 | -0.59(-2.04%) |
Jul 17, 2012 | 28.62 | 29.10 | 28.62 | 29.07 | 220,206 | +0.75(+2.65%) |
Jul 16, 2012 | 28.08 | 28.38 | 28.08 | 28.32 | 115,053 | +0.38(+1.36%) |
Jul 13, 2012 | 27.80 | 27.94 | 27.53 | 27.94 | 71,937 | +0.48(+1.75%) |
Jul 12, 2012 | 27.36 | 27.53 | 27.27 | 27.46 | 83,556 | -0.21(-0.77%) |
Jul 11, 2012 | 27.41 | 27.74 | 27.40 | 27.67 | 136,899 | +0.13(+0.47%) |
Jul 10, 2012 | 27.79 | 27.99 | 27.48 | 27.54 | 139,362 | -0.03(-0.10%) |
Jul 09, 2012 | 27.28 | 27.59 | 27.28 | 27.57 | 184,165 | +0.31(+1.16%) |
Jul 06, 2012 | 27.44 | 27.46 | 27.16 | 27.26 | 226,888 | -0.35(-1.27%) |
Jul 05, 2012 | 27.65 | 27.75 | 27.38 | 27.61 | 291,458 | -1.05(-3.65%) |
Jul 03, 2012 | 28.15 | 28.65 | 28.15 | 28.65 | 208,011 | +1.15(+4.18%) |
Jul 02, 2012 | 27.41 | 27.61 | 27.32 | 27.51 | 174,763 | +0.02(+0.07%) |
Jun 29, 2012 | 27.39 | 27.49 | 27.17 | 27.49 | 234,728 | +1.32(+5.02%) |
Jun 28, 2012 | 26.16 | 26.31 | 25.95 | 26.17 | 160,609 | -0.18(-0.67%) |
Jun 27, 2012 | 25.98 | 26.62 | 25.98 | 26.35 | 327,152 | +0.51(+1.96%) |
Jun 26, 2012 | 25.62 | 25.91 | 25.56 | 25.84 | 222,764 | +0.40(+1.59%) |
Jun 25, 2012 | 25.27 | 25.46 | 25.12 | 25.44 | 276,619 | +0.00(+0.00%) |
Jun 22, 2012 | 25.28 | 25.45 | 25.24 | 25.44 | 209,548 | +0.17(+0.65%) |
Jun 21, 2012 | 25.76 | 25.76 | 25.20 | 25.27 | 264,002 | -0.64(-2.48%) |
Jun 20, 2012 | 25.71 | 25.97 | 25.67 | 25.91 | 273,047 | +0.50(+1.99%) |
Jun 19, 2012 | 25.35 | 25.42 | 25.24 | 25.41 | 150,304 | +0.25(+0.99%) |
Jun 18, 2012 | 25.15 | 25.23 | 25.04 | 25.16 | 248,408 | -0.59(-2.28%) |
Jun 15, 2012 | 25.92 | 25.98 | 25.75 | 25.75 | 233,341 | +0.20(+0.79%) |
Jun 14, 2012 | 25.66 | 25.76 | 25.50 | 25.55 | 160,608 | -0.28(-1.10%) |
Jun 13, 2012 | 25.82 | 25.93 | 25.37 | 25.83 | 304,448 | -0.26(-0.99%) |
Jun 12, 2012 | 25.98 | 26.20 | 25.83 | 26.09 | 222,488 | +0.12(+0.46%) |
Jun 11, 2012 | 26.48 | 26.53 | 25.93 | 25.97 | 327,232 | -0.76(-2.85%) |
Jun 08, 2012 | 26.68 | 26.77 | 26.55 | 26.73 | 142,564 | -0.11(-0.41%) |
Jun 07, 2012 | 26.69 | 27.03 | 26.75 | 26.84 | 269,815 | +0.16(+0.58%) |
Jun 06, 2012 | 26.64 | 26.69 | 26.45 | 26.69 | 271,776 | +0.34(+1.29%) |
Jun 05, 2012 | 26.45 | 26.73 | 26.13 | 26.35 | 352,174 | +0.04(+0.14%) |
Jun 04, 2012 | 26.65 | 26.70 | 26.13 | 26.31 | 416,713 | -0.50(-1.85%) |
Jun 01, 2012 | 26.90 | 26.99 | 26.57 | 26.81 | 292,258 | -0.21(-0.78%) |
May 31, 2012 | 27.51 | 27.53 | 26.93 | 27.02 | 867,141 | -0.36(-1.31%) |
May 30, 2012 | 27.53 | 27.54 | 27.31 | 27.37 | 111,273 | -0.48(-1.71%) |
May 29, 2012 | 28.00 | 28.12 | 27.84 | 27.85 | 156,949 | +0.07(+0.26%) |
May 25, 2012 | 27.72 | 27.85 | 27.59 | 27.78 | 182,449 | +0.25(+0.90%) |
May 24, 2012 | 27.94 | 27.98 | 27.37 | 27.53 | 320,327 | +0.24(+0.87%) |
May 23, 2012 | 27.33 | 27.45 | 26.93 | 27.29 | 286,067 | -0.15(-0.54%) |
May 22, 2012 | 27.49 | 27.80 | 27.43 | 27.44 | 300,546 | -0.09(-0.33%) |
May 21, 2012 | 27.50 | 27.60 | 27.33 | 27.53 | 229,709 | +0.08(+0.30%) |
May 18, 2012 | 27.85 | 27.86 | 27.36 | 27.45 | 272,382 | -0.23(-0.83%) |
May 17, 2012 | 28.11 | 28.13 | 27.59 | 27.68 | 211,508 | -0.33(-1.18%) |
May 16, 2012 | 27.97 | 28.39 | 27.89 | 28.01 | 287,659 | +0.33(+1.19%) |
May 15, 2012 | 28.15 | 28.23 | 27.62 | 27.68 | 392,205 | -0.29(-1.05%) |
May 14, 2012 | 28.31 | 28.55 | 27.88 | 27.97 | 368,856 | -0.12(-0.42%) |
May 11, 2012 | 28.57 | 28.68 | 28.07 | 28.09 | 433,069 | -1.20(-4.11%) |
May 10, 2012 | 29.29 | 29.39 | 29.17 | 29.29 | 157,225 | +0.33(+1.14%) |
May 09, 2012 | 29.01 | 29.14 | 28.82 | 28.96 | 181,396 | -0.69(-2.32%) |
May 08, 2012 | 29.74 | 29.79 | 29.19 | 29.65 | 284,381 | -0.09(-0.31%) |
May 07, 2012 | 29.81 | 29.83 | 29.73 | 29.74 | 136,244 | -0.11(-0.37%) |
May 04, 2012 | 29.96 | 30.10 | 29.79 | 29.85 | 137,413 | -0.07(-0.25%) |
May 03, 2012 | 30.35 | 30.35 | 29.89 | 29.93 | 198,119 | -0.70(-2.28%) |
May 02, 2012 | 30.78 | 30.79 | 30.50 | 30.62 | 332,039 | -0.42(-1.36%) |
May 01, 2012 | 31.14 | 31.16 | 30.89 | 31.05 | 63,687 | -0.01(-0.03%) |
Apr 30, 2012 | 30.98 | 31.14 | 30.88 | 31.06 | 312,557 | -0.26(-0.82%) |
Apr 27, 2012 | 31.40 | 31.50 | 31.24 | 31.31 | 350,679 | -0.14(-0.44%) |
Apr 26, 2012 | 31.30 | 31.52 | 31.20 | 31.45 | 230,204 | +0.06(+0.18%) |
Apr 25, 2012 | 31.59 | 31.63 | 31.32 | 31.40 | 165,622 | +0.02(+0.06%) |
Apr 24, 2012 | 31.20 | 31.43 | 31.06 | 31.38 | 238,918 | +0.04(+0.12%) |
Apr 23, 2012 | 31.42 | 31.44 | 31.07 | 31.34 | 163,357 | -0.50(-1.59%) |
Apr 20, 2012 | 31.98 | 32.17 | 31.85 | 31.85 | 159,598 | -0.34(-1.06%) |
Apr 19, 2012 | 31.79 | 32.28 | 31.79 | 32.18 | 420,781 | +0.60(+1.89%) |
Apr 18, 2012 | 31.18 | 31.63 | 31.11 | 31.59 | 301,750 | +0.22(+0.70%) |
Apr 17, 2012 | 31.32 | 31.54 | 31.29 | 31.37 | 272,578 | +0.47(+1.51%) |
Apr 16, 2012 | 31.17 | 31.20 | 30.71 | 30.90 | 256,670 | +0.34(+1.11%) |
Apr 13, 2012 | 31.04 | 31.12 | 30.53 | 30.56 | 117,533 | -0.42(-1.36%) |
Apr 12, 2012 | 30.59 | 31.13 | 30.34 | 30.98 | 361,296 | +0.22(+0.72%) |
Apr 11, 2012 | 30.75 | 30.89 | 30.63 | 30.76 | 160,795 | +0.55(+1.82%) |
Apr 10, 2012 | 30.82 | 30.84 | 30.18 | 30.21 | 217,497 | -1.08(-3.46%) |
Apr 09, 2012 | 31.24 | 31.38 | 31.12 | 31.29 | 147,733 | +0.45(+1.46%) |
Apr 05, 2012 | 30.67 | 30.89 | 30.58 | 30.84 | 98,348 | -0.06(-0.18%) |
Apr 04, 2012 | 30.89 | 31.09 | 30.66 | 30.90 | 451,631 | -0.25(-0.80%) |
Apr 03, 2012 | 31.10 | 31.32 | 30.88 | 31.15 | 365,429 | -0.96(-3.00%) |
Apr 02, 2012 | 31.75 | 32.22 | 31.52 | 32.11 | 250,595 | +0.39(+1.22%) |
Mar 30, 2012 | 31.51 | 31.91 | 31.48 | 31.73 | 509,673 | +1.10(+3.60%) |
Mar 29, 2012 | 30.66 | 30.76 | 30.54 | 30.62 | 501,958 | -0.13(-0.42%) |
Mar 28, 2012 | 30.75 | 30.77 | 30.57 | 30.75 | 876,462 | +0.00(+0.00%) |
Mar 27, 2012 | 30.50 | 30.84 | 30.07 | 30.75 | 327,133 | +0.37(+1.21%) |
Mar 26, 2012 | 30.20 | 30.47 | 30.05 | 30.39 | 208,614 | +0.29(+0.98%) |
Mar 23, 2012 | 30.14 | 30.14 | 29.93 | 30.09 | 162,065 | +0.04(+0.12%) |
Mar 22, 2012 | 30.19 | 30.25 | 29.91 | 30.05 | 221,683 | -0.59(-1.92%) |
Mar 21, 2012 | 30.58 | 30.86 | 30.49 | 30.64 | 196,846 | +0.02(+0.06%) |
Mar 20, 2012 | 30.65 | 30.84 | 30.49 | 30.62 | 170,157 | -0.29(-0.95%) |
Mar 19, 2012 | 30.68 | 31.03 | 30.68 | 30.92 | 259,436 | +0.18(+0.60%) |
Mar 16, 2012 | 30.85 | 30.97 | 30.73 | 30.73 | 228,671 | -0.25(-0.80%) |
Mar 15, 2012 | 31.03 | 31.16 | 30.95 | 30.98 | 236,201 | -0.10(-0.32%) |
Mar 14, 2012 | 31.21 | 31.22 | 30.93 | 31.08 | 194,689 | -0.33(-1.05%) |
Mar 13, 2012 | 31.33 | 31.45 | 31.21 | 31.41 | 108,197 | +0.06(+0.21%) |
Mar 12, 2012 | 31.44 | 31.44 | 31.21 | 31.35 | 158,745 | -0.21(-0.67%) |
Mar 09, 2012 | 31.62 | 31.62 | 31.41 | 31.56 | 191,185 | +0.14(+0.44%) |
Mar 08, 2012 | 30.86 | 31.49 | 30.86 | 31.42 | 202,262 | +0.65(+2.12%) |
Mar 07, 2012 | 30.53 | 30.81 | 30.52 | 30.77 | 334,614 | +0.65(+2.16%) |
Mar 06, 2012 | 30.59 | 30.62 | 29.98 | 30.12 | 155,192 | -0.65(-2.12%) |
Mar 05, 2012 | 31.37 | 31.28 | 30.74 | 30.77 | 147,781 | -0.60(-1.90%) |
Mar 02, 2012 | 31.44 | 31.56 | 31.29 | 31.37 | 228,475 | -0.22(-0.70%) |
Mar 01, 2012 | 31.07 | 31.64 | 31.04 | 31.59 | 268,830 | +0.74(+2.41%) |
Feb 29, 2012 | 30.87 | 31.01 | 30.74 | 30.84 | 234,141 | +0.06(+0.21%) |
Feb 28, 2012 | 30.83 | 31.00 | 30.75 | 30.78 | 122,837 | +0.11(+0.36%) |
Feb 27, 2012 | 30.54 | 30.81 | 30.49 | 30.67 | 195,190 | -0.13(-0.42%) |
Feb 24, 2012 | 30.60 | 30.83 | 30.46 | 30.80 | 113,855 | +0.22(+0.72%) |
Feb 23, 2012 | 30.68 | 30.68 | 30.31 | 30.58 | 181,546 | -0.17(-0.54%) |
Feb 22, 2012 | 30.50 | 30.74 | 30.38 | 30.74 | 145,690 | +0.24(+0.78%) |
Feb 21, 2012 | 30.54 | 30.96 | 30.46 | 30.50 | 203,173 | +0.11(+0.36%) |
Feb 17, 2012 | 30.30 | 30.60 | 30.17 | 30.39 | 233,874 | +0.39(+1.32%) |
Feb 16, 2012 | 29.94 | 30.14 | 29.81 | 30.00 | 222,334 | +0.14(+0.46%) |
Feb 15, 2012 | 29.97 | 30.08 | 29.72 | 29.86 | 454,743 | -0.18(-0.61%) |
Feb 14, 2012 | 29.95 | 30.07 | 29.80 | 30.05 | 186,856 | -0.04(-0.12%) |
Feb 13, 2012 | 30.28 | 30.28 | 29.85 | 30.08 | 285,534 | +0.37(+1.24%) |
Feb 10, 2012 | 29.90 | 29.91 | 29.67 | 29.72 | 165,854 | -0.33(-1.10%) |
Feb 09, 2012 | 30.33 | 30.36 | 30.02 | 30.05 | 275,126 | -0.03(-0.09%) |
Feb 08, 2012 | 30.29 | 30.36 | 30.06 | 30.07 | 173,740 | -0.27(-0.88%) |
Feb 07, 2012 | 30.57 | 30.62 | 30.29 | 30.34 | 339,622 | -0.73(-2.33%) |
Feb 06, 2012 | 31.03 | 31.14 | 30.94 | 31.06 | 251,402 | -0.09(-0.29%) |
Feb 03, 2012 | 31.79 | 32.02 | 31.01 | 31.16 | 321,336 | +0.27(+0.86%) |
Feb 02, 2012 | 30.76 | 31.02 | 30.70 | 30.89 | 328,535 | -0.60(-1.90%) |
Feb 01, 2012 | 31.50 | 31.90 | 31.29 | 31.49 | 336,521 | +0.14(+0.44%) |
Jan 31, 2012 | 31.24 | 31.45 | 30.95 | 31.35 | 199,472 | +0.61(+1.97%) |
Jan 30, 2012 | 30.64 | 30.86 | 30.59 | 30.74 | 139,337 | -0.03(-0.09%) |
Jan 27, 2012 | 30.63 | 30.88 | 30.45 | 30.77 | 331,319 | -0.34(-1.09%) |
Jan 26, 2012 | 30.78 | 31.43 | 30.64 | 31.11 | 406,005 | +0.62(+2.05%) |
Jan 25, 2012 | 30.02 | 30.50 | 30.00 | 30.49 | 125,093 | +0.49(+1.62%) |
Jan 24, 2012 | 30.35 | 30.35 | 29.92 | 30.00 | 102,753 | -0.27(-0.88%) |
Jan 23, 2012 | 30.21 | 30.46 | 30.13 | 30.27 | 96,201 | +0.42(+1.42%) |
Jan 20, 2012 | 30.11 | 30.11 | 29.83 | 29.84 | 144,270 | -0.91(-2.96%) |
Jan 19, 2012 | 30.80 | 30.86 | 30.55 | 30.75 | 341,942 | +0.69(+2.29%) |
Jan 18, 2012 | 29.95 | 30.19 | 29.90 | 30.06 | 228,787 | +0.60(+2.02%) |
Jan 17, 2012 | 29.61 | 29.68 | 29.38 | 29.47 | 111,244 | +0.23(+0.78%) |
Jan 13, 2012 | 29.50 | 29.58 | 29.05 | 29.24 | 206,568 | -0.19(-0.66%) |
Jan 12, 2012 | 29.46 | 29.61 | 29.40 | 29.43 | 263,734 | +0.10(+0.34%) |
Jan 11, 2012 | 29.03 | 29.38 | 29.02 | 29.33 | 240,437 | +0.35(+1.20%) |
Jan 10, 2012 | 28.76 | 29.03 | 28.46 | 28.98 | 227,472 | +0.62(+2.20%) |
Jan 09, 2012 | 27.82 | 28.44 | 27.82 | 28.36 | 224,135 | +0.47(+1.68%) |
Jan 06, 2012 | 27.66 | 28.01 | 27.66 | 27.89 | 239,849 | +0.58(+2.12%) |
Jan 05, 2012 | 27.34 | 27.51 | 27.11 | 27.31 | 147,807 | -0.17(-0.60%) |
Jan 04, 2012 | 27.71 | 27.76 | 27.35 | 27.48 | 158,288 | +0.46(+1.70%) |
Dec 30, 2011 | 27.17 | 27.23 | 26.97 | 27.02 | 203,376 | +0.16(+0.58%) |
Dec 29, 2011 | 26.84 | 27.10 | 26.67 | 26.86 | 208,189 | +0.03(+0.10%) |
Dec 28, 2011 | 27.13 | 27.13 | 26.64 | 26.83 | 109,601 | -0.24(-0.88%) |
Dec 27, 2011 | 27.33 | 27.54 | 26.95 | 27.07 | 138,800 | -0.48(-1.73%) |
Dec 23, 2011 | 27.40 | 27.55 | 27.38 | 27.55 | 91,267 | +0.22(+0.81%) |
Dec 21, 2011 | 27.08 | 27.37 | 26.87 | 27.33 | 145,305 | +0.18(+0.68%) |
Dec 20, 2011 | 27.30 | 27.33 | 26.97 | 27.14 | 269,028 | +0.09(+0.34%) |
Dec 19, 2011 | 27.57 | 27.62 | 27.02 | 27.05 | 340,842 | -0.64(-2.32%) |
Dec 16, 2011 | 27.63 | 27.89 | 27.26 | 27.70 | 334,935 | +0.29(+1.07%) |
Dec 15, 2011 | 27.38 | 27.48 | 27.20 | 27.40 | 195,701 | +0.40(+1.50%) |
Dec 14, 2011 | 27.03 | 27.26 | 26.97 | 27.00 | 222,046 | -0.40(-1.47%) |
Dec 13, 2011 | 27.72 | 27.72 | 27.32 | 27.40 | 254,782 | -0.05(-0.17%) |
Dec 12, 2011 | 27.26 | 27.48 | 27.04 | 27.45 | 326,800 | -0.28(-1.03%) |
Dec 09, 2011 | 27.48 | 27.82 | 27.48 | 27.73 | 293,819 | +0.57(+2.10%) |
Dec 08, 2011 | 27.38 | 27.50 | 26.99 | 27.16 | 363,162 | -0.32(-1.17%) |
Dec 07, 2011 | 27.60 | 27.62 | 27.41 | 27.48 | 325,720 | -0.33(-1.19%) |
Dec 06, 2011 | 27.96 | 28.05 | 27.73 | 27.82 | 386,460 | -0.17(-0.59%) |
Dec 05, 2011 | 28.17 | 28.19 | 27.83 | 27.98 | 348,869 | +0.10(+0.36%) |
Dec 02, 2011 | 28.01 | 28.36 | 27.74 | 27.88 | 479,787 | +0.40(+1.47%) |
Dec 01, 2011 | 27.47 | 27.73 | 27.28 | 27.48 | 340,745 | -0.10(-0.37%) |
Nov 30, 2011 | 28.40 | 28.46 | 27.56 | 27.58 | 630,581 | -0.23(-0.83%) |
Nov 29, 2011 | 27.84 | 28.15 | 27.72 | 27.81 | 313,490 | +0.41(+1.51%) |
Nov 28, 2011 | 27.32 | 27.67 | 27.20 | 27.39 | 255,531 | +0.64(+2.40%) |
Nov 25, 2011 | 26.81 | 26.95 | 26.74 | 26.75 | 190,126 | +0.06(+0.24%) |
Nov 23, 2011 | 26.82 | 26.92 | 26.68 | 26.69 | 198,976 | -0.30(-1.12%) |
Nov 22, 2011 | 27.14 | 27.22 | 26.81 | 26.99 | 324,751 | -0.07(-0.27%) |
Nov 21, 2011 | 27.32 | 27.48 | 26.97 | 27.06 | 386,873 | -0.76(-2.74%) |
Nov 18, 2011 | 28.10 | 28.14 | 27.65 | 27.82 | 597,600 | -0.31(-1.11%) |
Nov 17, 2011 | 28.37 | 28.57 | 28.09 | 28.14 | 634,995 | -1.16(-3.95%) |
Nov 16, 2011 | 29.28 | 29.56 | 29.12 | 29.29 | 164,801 | -0.41(-1.39%) |
Nov 15, 2011 | 29.66 | 29.87 | 29.38 | 29.71 | 160,512 | -0.28(-0.92%) |
Nov 14, 2011 | 30.10 | 30.14 | 29.80 | 29.98 | 213,239 | -0.11(-0.37%) |
Nov 11, 2011 | 29.83 | 30.17 | 29.80 | 30.09 | 222,679 | +0.56(+1.90%) |
Nov 10, 2011 | 29.52 | 29.67 | 29.27 | 29.53 | 193,557 | +0.16(+0.53%) |
Nov 09, 2011 | 29.60 | 29.79 | 29.12 | 29.38 | 271,386 | -0.90(-2.97%) |
Nov 08, 2011 | 30.19 | 30.35 | 29.95 | 30.28 | 89,670 | +0.12(+0.40%) |
Nov 07, 2011 | 30.18 | 30.23 | 29.83 | 30.16 | 147,058 | +0.06(+0.21%) |
Nov 04, 2011 | 30.38 | 30.41 | 29.94 | 30.09 | 167,149 | -0.55(-1.80%) |
Nov 03, 2011 | 30.73 | 31.05 | 30.37 | 30.64 | 442,896 | +0.17(+0.54%) |
Nov 02, 2011 | 30.41 | 30.85 | 30.21 | 30.48 | 266,105 | +0.70(+2.34%) |