Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.12 | 31.25 | 30.92 | 31.08 | 1,039,398 | +0.00(+0.00%) |
Nov 29, 2012 | 31.00 | 31.32 | 30.79 | 31.08 | 364,811 | +0.39(+1.26%) |
Nov 28, 2012 | 30.82 | 30.94 | 30.35 | 30.69 | 468,875 | -0.07(-0.22%) |
Nov 27, 2012 | 30.89 | 31.10 | 30.53 | 30.76 | 429,634 | -0.07(-0.22%) |
Nov 26, 2012 | 30.67 | 30.85 | 30.49 | 30.83 | 461,552 | -0.32(-1.02%) |
Nov 23, 2012 | 30.60 | 31.15 | 30.56 | 31.15 | 180,930 | +0.63(+2.06%) |
Nov 21, 2012 | 30.62 | 30.70 | 30.23 | 30.52 | 272,648 | -0.07(-0.22%) |
Nov 20, 2012 | 30.46 | 30.74 | 30.29 | 30.59 | 312,229 | -0.02(-0.07%) |
Nov 19, 2012 | 30.36 | 30.67 | 30.04 | 30.61 | 350,341 | +0.54(+1.78%) |
Nov 16, 2012 | 29.91 | 30.16 | 29.62 | 30.07 | 363,547 | +0.09(+0.30%) |
Nov 15, 2012 | 30.10 | 30.41 | 29.77 | 29.98 | 322,727 | -0.13(-0.43%) |
Nov 14, 2012 | 30.75 | 30.75 | 30.06 | 30.11 | 413,275 | -0.55(-1.80%) |
Nov 13, 2012 | 30.83 | 31.06 | 30.58 | 30.66 | 298,815 | -0.20(-0.66%) |
Nov 12, 2012 | 31.05 | 31.19 | 30.72 | 30.87 | 187,965 | -0.17(-0.54%) |
Nov 09, 2012 | 31.06 | 31.32 | 30.94 | 31.03 | 458,522 | -0.10(-0.32%) |
Nov 08, 2012 | 31.42 | 31.58 | 31.04 | 31.13 | 537,788 | -0.26(-0.84%) |
Nov 07, 2012 | 32.02 | 32.02 | 31.37 | 31.40 | 541,173 | -0.96(-2.97%) |
Nov 06, 2012 | 32.05 | 32.48 | 31.89 | 32.36 | 384,106 | +0.47(+1.47%) |
Nov 05, 2012 | 31.74 | 31.93 | 31.43 | 31.89 | 442,447 | +0.07(+0.21%) |
Nov 02, 2012 | 31.99 | 32.08 | 31.74 | 31.82 | 558,341 | -0.08(-0.24%) |
Nov 01, 2012 | 31.59 | 32.03 | 31.42 | 31.90 | 617,517 | +0.26(+0.84%) |
Oct 31, 2012 | 31.34 | 31.66 | 31.15 | 31.63 | 479,379 | +0.20(+0.65%) |
Oct 26, 2012 | 31.37 | 31.43 | 31.43 | 31.43 | 581,097 | -0.04(-0.12%) |
Oct 25, 2012 | 31.19 | 32.02 | 31.19 | 31.46 | 1,005,959 | +0.82(+2.66%) |
Oct 24, 2012 | 30.08 | 30.82 | 29.76 | 30.65 | 924,054 | +1.09(+3.68%) |
Oct 23, 2012 | 29.37 | 29.65 | 29.14 | 29.56 | 762,495 | -0.05(-0.18%) |
Oct 19, 2012 | 29.54 | 29.79 | 29.45 | 29.61 | 432,403 | -0.08(-0.28%) |
Oct 18, 2012 | 29.61 | 29.85 | 29.38 | 29.70 | 595,961 | +0.15(+0.51%) |
Oct 17, 2012 | 29.70 | 29.96 | 29.54 | 29.55 | 839,762 | -0.02(-0.08%) |
Oct 16, 2012 | 30.60 | 30.60 | 29.44 | 29.57 | 637,395 | -0.92(-3.02%) |
Oct 15, 2012 | 30.73 | 30.82 | 30.25 | 30.49 | 350,030 | -0.13(-0.42%) |
Oct 12, 2012 | 31.65 | 31.65 | 30.62 | 30.62 | 357,319 | -1.13(-3.55%) |
Oct 11, 2012 | 31.80 | 31.94 | 31.62 | 31.74 | 216,436 | +0.18(+0.57%) |
Oct 10, 2012 | 31.51 | 31.75 | 31.33 | 31.56 | 387,121 | +0.09(+0.29%) |
Oct 09, 2012 | 31.74 | 31.79 | 31.33 | 31.47 | 398,180 | -0.32(-1.00%) |
Oct 08, 2012 | 31.99 | 32.00 | 31.50 | 31.79 | 549,488 | -0.40(-1.24%) |
Oct 05, 2012 | 32.27 | 32.41 | 32.02 | 32.19 | 682,877 | -0.08(-0.23%) |
Oct 04, 2012 | 32.30 | 32.33 | 32.08 | 32.27 | 549,462 | +0.13(+0.40%) |
Oct 03, 2012 | 32.34 | 32.34 | 31.98 | 32.14 | 363,275 | -0.20(-0.63%) |
Oct 02, 2012 | 32.39 | 32.49 | 32.11 | 32.34 | 378,864 | +0.01(+0.02%) |
Oct 01, 2012 | 32.32 | 32.49 | 32.15 | 32.33 | 545,275 | +0.13(+0.40%) |
Sep 28, 2012 | 32.28 | 32.49 | 32.19 | 32.21 | 674,361 | -0.28(-0.86%) |
Sep 27, 2012 | 32.38 | 32.51 | 32.21 | 32.48 | 363,686 | +0.18(+0.56%) |
Sep 26, 2012 | 32.32 | 32.48 | 32.12 | 32.30 | 654,216 | -0.02(-0.05%) |
Sep 25, 2012 | 32.49 | 32.53 | 32.27 | 32.32 | 686,302 | -0.14(-0.42%) |
Sep 24, 2012 | 32.27 | 32.53 | 32.12 | 32.45 | 342,251 | -0.04(-0.12%) |
Sep 21, 2012 | 32.82 | 33.03 | 32.48 | 32.49 | 754,104 | +0.02(+0.05%) |
Sep 20, 2012 | 32.82 | 32.84 | 32.11 | 32.48 | 263,350 | -0.52(-1.58%) |
Sep 19, 2012 | 33.10 | 33.26 | 32.91 | 33.00 | 255,187 | -0.08(-0.25%) |
Sep 18, 2012 | 33.01 | 33.44 | 32.93 | 33.08 | 232,379 | -0.03(-0.09%) |
Sep 17, 2012 | 33.93 | 34.02 | 32.94 | 33.11 | 312,520 | -1.05(-3.07%) |
Sep 14, 2012 | 33.52 | 34.31 | 33.49 | 34.16 | 561,856 | +0.88(+2.63%) |
Sep 13, 2012 | 32.98 | 33.55 | 32.56 | 33.29 | 326,614 | +0.25(+0.75%) |
Sep 12, 2012 | 32.88 | 33.29 | 32.64 | 33.04 | 173,095 | +0.02(+0.07%) |
Sep 11, 2012 | 33.05 | 33.44 | 32.91 | 33.01 | 213,367 | -0.10(-0.30%) |
Sep 10, 2012 | 33.52 | 33.52 | 33.10 | 33.11 | 149,804 | -0.30(-0.90%) |
Sep 07, 2012 | 33.38 | 33.77 | 33.35 | 33.41 | 207,245 | -0.09(-0.27%) |
Sep 06, 2012 | 33.01 | 33.66 | 32.88 | 33.51 | 488,358 | +0.75(+2.28%) |
Sep 05, 2012 | 32.95 | 32.95 | 32.39 | 32.76 | 738,696 | -0.04(-0.12%) |
Sep 04, 2012 | 31.89 | 32.95 | 31.77 | 32.79 | 824,047 | +0.98(+3.09%) |
Aug 31, 2012 | 31.62 | 31.96 | 31.54 | 31.81 | 305,775 | +0.05(+0.17%) |
Aug 30, 2012 | 31.74 | 31.90 | 31.64 | 31.76 | 166,886 | -0.17(-0.54%) |
Aug 29, 2012 | 31.90 | 32.14 | 31.63 | 31.93 | 341,637 | +0.36(+1.12%) |
Aug 27, 2012 | 31.50 | 31.66 | 31.23 | 31.58 | 343,512 | +0.33(+1.06%) |
Aug 24, 2012 | 31.01 | 31.38 | 31.01 | 31.25 | 302,568 | +0.05(+0.17%) |
Aug 23, 2012 | 31.43 | 31.68 | 31.15 | 31.19 | 308,209 | -0.28(-0.89%) |
Aug 22, 2012 | 31.80 | 31.94 | 31.43 | 31.47 | 274,444 | -0.36(-1.12%) |
Aug 21, 2012 | 32.15 | 32.59 | 31.80 | 31.83 | 413,865 | -0.33(-1.01%) |
Aug 20, 2012 | 31.74 | 32.47 | 31.63 | 32.15 | 595,855 | +0.83(+2.65%) |
Aug 17, 2012 | 30.92 | 31.38 | 30.76 | 31.32 | 283,452 | +0.31(+1.00%) |
Aug 16, 2012 | 30.44 | 31.05 | 30.34 | 31.01 | 271,143 | +0.48(+1.58%) |
Aug 15, 2012 | 30.31 | 30.55 | 30.23 | 30.53 | 305,935 | +0.16(+0.52%) |
Aug 14, 2012 | 30.51 | 30.60 | 30.15 | 30.37 | 426,536 | +0.11(+0.35%) |
Aug 13, 2012 | 30.16 | 30.33 | 29.92 | 30.26 | 263,559 | +0.04(+0.13%) |
Aug 10, 2012 | 30.39 | 30.77 | 30.13 | 30.23 | 200,622 | -0.17(-0.57%) |
Aug 09, 2012 | 30.61 | 30.76 | 30.27 | 30.40 | 169,519 | -0.20(-0.67%) |
Aug 08, 2012 | 30.51 | 30.82 | 30.47 | 30.60 | 219,665 | +0.00(+0.00%) |
Aug 07, 2012 | 30.41 | 31.12 | 30.36 | 30.60 | 377,567 | +0.36(+1.20%) |
Aug 06, 2012 | 30.66 | 30.82 | 30.23 | 30.24 | 210,662 | -0.32(-1.04%) |
Aug 03, 2012 | 29.85 | 30.78 | 29.65 | 30.56 | 436,520 | +0.86(+2.90%) |
Aug 02, 2012 | 29.59 | 29.81 | 29.39 | 29.70 | 406,891 | -0.29(-0.96%) |
Aug 01, 2012 | 30.77 | 30.93 | 29.98 | 29.98 | 476,586 | -0.67(-2.19%) |
Jul 31, 2012 | 30.45 | 30.94 | 30.38 | 30.66 | 488,444 | -0.07(-0.22%) |
Jul 30, 2012 | 30.54 | 30.97 | 30.34 | 30.72 | 562,326 | +0.17(+0.57%) |
Jul 27, 2012 | 30.09 | 30.78 | 29.49 | 30.55 | 747,893 | +0.62(+2.07%) |
Jul 26, 2012 | 30.20 | 30.40 | 29.58 | 29.93 | 473,641 | +0.11(+0.38%) |
Jul 25, 2012 | 29.81 | 29.98 | 29.61 | 29.82 | 229,327 | +0.20(+0.69%) |
Jul 24, 2012 | 29.89 | 29.89 | 29.45 | 29.61 | 349,278 | -0.23(-0.78%) |
Jul 23, 2012 | 29.63 | 30.02 | 29.53 | 29.85 | 244,260 | -0.32(-1.05%) |
Jul 20, 2012 | 30.42 | 30.57 | 30.16 | 30.17 | 298,809 | -0.44(-1.43%) |
Jul 19, 2012 | 31.06 | 31.34 | 30.60 | 30.60 | 279,494 | -0.38(-1.22%) |
Jul 18, 2012 | 31.02 | 31.25 | 30.82 | 30.98 | 275,726 | -0.11(-0.34%) |
Jul 17, 2012 | 31.28 | 31.39 | 30.68 | 31.09 | 359,873 | +0.06(+0.19%) |
Jul 16, 2012 | 31.03 | 31.22 | 30.88 | 31.03 | 256,304 | -0.14(-0.44%) |
Jul 13, 2012 | 30.51 | 31.31 | 30.41 | 31.16 | 493,428 | +0.82(+2.71%) |
Jul 12, 2012 | 30.42 | 30.66 | 30.29 | 30.34 | 525,434 | -0.29(-0.94%) |
Jul 11, 2012 | 30.71 | 30.81 | 30.50 | 30.63 | 1,278,940 | +0.01(+0.02%) |
Jul 10, 2012 | 30.78 | 31.23 | 30.46 | 30.62 | 442,905 | +0.14(+0.45%) |
Jul 09, 2012 | 30.82 | 31.08 | 30.34 | 30.48 | 375,082 | -0.52(-1.68%) |
Jul 06, 2012 | 31.04 | 31.20 | 30.82 | 31.00 | 596,694 | -0.60(-1.91%) |
Jul 05, 2012 | 31.70 | 31.77 | 31.39 | 31.61 | 584,637 | -0.11(-0.36%) |
Jul 03, 2012 | 31.67 | 31.84 | 31.57 | 31.72 | 427,804 | +0.02(+0.07%) |
Jul 02, 2012 | 31.66 | 31.96 | 31.31 | 31.70 | 742,598 | -0.06(-0.19%) |
Jun 29, 2012 | 31.65 | 31.93 | 31.45 | 31.76 | 520,750 | +0.82(+2.66%) |
Jun 28, 2012 | 30.57 | 30.94 | 30.13 | 30.94 | 269,731 | +0.15(+0.49%) |
Jun 27, 2012 | 30.31 | 30.97 | 30.27 | 30.78 | 299,202 | +0.31(+1.02%) |
Jun 26, 2012 | 30.43 | 30.69 | 30.17 | 30.47 | 288,468 | +0.16(+0.52%) |
Jun 25, 2012 | 30.51 | 30.64 | 30.13 | 30.32 | 358,805 | -0.69(-2.22%) |
Jun 22, 2012 | 30.75 | 31.16 | 30.60 | 31.00 | 760,830 | +0.25(+0.81%) |
Jun 21, 2012 | 31.85 | 32.14 | 30.70 | 30.75 | 520,151 | -1.11(-3.49%) |
Jun 20, 2012 | 32.04 | 32.11 | 31.56 | 31.87 | 219,828 | -0.11(-0.33%) |
Jun 19, 2012 | 31.51 | 32.05 | 31.37 | 31.97 | 316,685 | +0.48(+1.54%) |
Jun 18, 2012 | 31.37 | 31.79 | 31.25 | 31.49 | 292,524 | -0.23(-0.71%) |
Jun 15, 2012 | 31.36 | 32.02 | 31.18 | 31.71 | 619,655 | +0.39(+1.25%) |
Jun 14, 2012 | 30.98 | 31.47 | 30.84 | 31.32 | 371,517 | +0.29(+0.93%) |
Jun 13, 2012 | 31.29 | 31.76 | 30.90 | 31.03 | 303,196 | -0.47(-1.49%) |
Jun 12, 2012 | 31.28 | 31.53 | 30.87 | 31.50 | 250,057 | +0.39(+1.26%) |
Jun 11, 2012 | 32.18 | 32.18 | 31.09 | 31.11 | 317,975 | -0.65(-2.05%) |
Jun 08, 2012 | 31.24 | 31.93 | 31.00 | 31.76 | 301,633 | +0.45(+1.42%) |
Jun 07, 2012 | 31.43 | 31.84 | 31.22 | 31.31 | 506,586 | +0.38(+1.22%) |
Jun 06, 2012 | 30.79 | 30.99 | 30.66 | 30.94 | 433,353 | +0.30(+0.99%) |
Jun 05, 2012 | 30.26 | 30.74 | 30.20 | 30.63 | 590,254 | +0.26(+0.85%) |
Jun 04, 2012 | 30.60 | 30.82 | 30.15 | 30.38 | 515,584 | -0.18(-0.59%) |
Jun 01, 2012 | 31.63 | 31.75 | 30.51 | 30.56 | 760,992 | -1.72(-5.34%) |
May 31, 2012 | 32.21 | 32.50 | 31.74 | 32.28 | 421,661 | +0.19(+0.59%) |
May 30, 2012 | 32.52 | 32.60 | 32.08 | 32.09 | 349,518 | -0.79(-2.39%) |
May 29, 2012 | 32.95 | 32.98 | 32.39 | 32.88 | 254,249 | +0.30(+0.93%) |
May 25, 2012 | 32.86 | 32.98 | 32.42 | 32.58 | 293,347 | -0.19(-0.58%) |
May 24, 2012 | 32.72 | 32.90 | 32.34 | 32.76 | 460,004 | +0.02(+0.07%) |
May 23, 2012 | 32.36 | 32.79 | 32.06 | 32.74 | 462,436 | +0.05(+0.14%) |
May 22, 2012 | 32.48 | 32.98 | 32.42 | 32.70 | 343,354 | +0.29(+0.89%) |
May 21, 2012 | 32.08 | 32.45 | 31.82 | 32.41 | 407,129 | +0.41(+1.28%) |
May 18, 2012 | 32.58 | 32.70 | 31.84 | 32.00 | 480,183 | -0.62(-1.90%) |
May 17, 2012 | 33.13 | 33.25 | 32.61 | 32.62 | 382,899 | -0.53(-1.60%) |
May 16, 2012 | 33.80 | 33.82 | 33.13 | 33.15 | 254,270 | -0.30(-0.90%) |
May 15, 2012 | 33.81 | 34.01 | 33.21 | 33.45 | 462,033 | -0.35(-1.03%) |
May 14, 2012 | 34.22 | 34.65 | 33.79 | 33.80 | 433,432 | -1.03(-2.95%) |
May 11, 2012 | 34.77 | 35.21 | 33.97 | 34.83 | 478,245 | -0.54(-1.54%) |
May 10, 2012 | 34.65 | 35.55 | 34.65 | 35.37 | 833,249 | +0.94(+2.72%) |
May 09, 2012 | 33.93 | 34.47 | 33.50 | 34.43 | 510,702 | +0.02(+0.04%) |
May 08, 2012 | 33.99 | 34.46 | 33.83 | 34.42 | 341,830 | +0.15(+0.44%) |
May 07, 2012 | 34.06 | 34.66 | 34.03 | 34.27 | 350,328 | +0.02(+0.04%) |
May 04, 2012 | 33.93 | 34.40 | 33.75 | 34.25 | 530,366 | +0.04(+0.11%) |
May 03, 2012 | 34.68 | 34.68 | 34.04 | 34.22 | 477,206 | -0.70(-2.01%) |
May 02, 2012 | 34.74 | 34.97 | 34.35 | 34.92 | 384,705 | -0.14(-0.39%) |
May 01, 2012 | 35.21 | 35.75 | 35.01 | 35.05 | 287,007 | -0.20(-0.56%) |
Apr 30, 2012 | 35.66 | 35.66 | 34.85 | 35.25 | 553,407 | -0.36(-1.00%) |
Apr 27, 2012 | 32.61 | 35.67 | 32.61 | 35.61 | 671,085 | +0.96(+2.77%) |
Apr 26, 2012 | 33.79 | 34.78 | 33.60 | 34.65 | 562,457 | +0.71(+2.09%) |
Apr 25, 2012 | 33.95 | 34.29 | 33.56 | 33.94 | 352,304 | +0.29(+0.88%) |
Apr 24, 2012 | 33.32 | 33.89 | 33.03 | 33.64 | 274,085 | +0.40(+1.20%) |
Apr 23, 2012 | 32.78 | 33.33 | 32.71 | 33.24 | 421,166 | -0.11(-0.34%) |
Apr 20, 2012 | 33.36 | 33.81 | 33.30 | 33.35 | 349,862 | +0.36(+1.10%) |
Apr 19, 2012 | 33.22 | 33.59 | 32.70 | 32.99 | 250,741 | -0.19(-0.57%) |
Apr 18, 2012 | 33.52 | 33.63 | 33.01 | 33.18 | 323,046 | -0.61(-1.81%) |
Apr 17, 2012 | 33.15 | 34.10 | 33.10 | 33.79 | 424,415 | +0.70(+2.12%) |
Apr 16, 2012 | 33.10 | 33.26 | 32.66 | 33.09 | 371,384 | +0.26(+0.81%) |
Apr 13, 2012 | 33.90 | 33.97 | 32.83 | 32.83 | 454,703 | -1.36(-3.98%) |
Apr 12, 2012 | 33.54 | 34.31 | 33.48 | 34.19 | 388,669 | +0.66(+1.98%) |
Apr 11, 2012 | 33.16 | 33.53 | 33.10 | 33.52 | 348,690 | +0.59(+1.79%) |
Apr 10, 2012 | 33.44 | 33.60 | 32.85 | 32.93 | 453,489 | -0.58(-1.74%) |
Apr 09, 2012 | 33.25 | 33.85 | 33.07 | 33.51 | 374,931 | -0.30(-0.89%) |
Apr 05, 2012 | 34.01 | 34.05 | 33.63 | 33.81 | 567,426 | -0.25(-0.73%) |
Apr 04, 2012 | 34.13 | 34.57 | 33.83 | 34.06 | 506,742 | -0.64(-1.85%) |
Apr 03, 2012 | 34.74 | 35.00 | 34.44 | 34.71 | 463,824 | -0.09(-0.26%) |
Apr 02, 2012 | 34.53 | 34.97 | 34.23 | 34.80 | 424,138 | +0.19(+0.55%) |
Mar 30, 2012 | 35.26 | 35.33 | 34.47 | 34.61 | 363,268 | -0.43(-1.23%) |
Mar 29, 2012 | 35.12 | 35.18 | 34.34 | 35.04 | 228,738 | -0.39(-1.09%) |
Mar 28, 2012 | 35.02 | 35.52 | 34.81 | 35.42 | 259,651 | +0.39(+1.12%) |
Mar 27, 2012 | 35.37 | 35.45 | 34.96 | 35.03 | 237,680 | -0.46(-1.30%) |
Mar 26, 2012 | 35.32 | 35.66 | 34.94 | 35.49 | 320,662 | +0.67(+1.91%) |
Mar 23, 2012 | 34.59 | 34.84 | 34.14 | 34.83 | 310,531 | +0.31(+0.90%) |
Mar 22, 2012 | 34.94 | 34.99 | 34.25 | 34.52 | 303,193 | -0.70(-2.00%) |
Mar 21, 2012 | 35.64 | 35.65 | 34.93 | 35.22 | 268,925 | -0.28(-0.79%) |
Mar 20, 2012 | 35.42 | 35.76 | 35.21 | 35.50 | 251,983 | -0.25(-0.70%) |
Mar 19, 2012 | 35.13 | 36.01 | 34.59 | 35.75 | 400,566 | +0.62(+1.76%) |
Mar 16, 2012 | 35.48 | 35.60 | 34.86 | 35.13 | 727,837 | -0.02(-0.06%) |
Mar 15, 2012 | 34.70 | 35.35 | 34.28 | 35.15 | 308,072 | +0.32(+0.91%) |
Mar 14, 2012 | 35.08 | 35.38 | 34.37 | 34.84 | 375,255 | -0.37(-1.05%) |
Mar 13, 2012 | 33.97 | 35.31 | 33.91 | 35.21 | 553,699 | +1.50(+4.44%) |
Mar 12, 2012 | 33.50 | 33.84 | 33.41 | 33.71 | 238,637 | +0.14(+0.41%) |
Mar 09, 2012 | 32.98 | 33.83 | 32.91 | 33.57 | 291,032 | +0.63(+1.90%) |
Mar 08, 2012 | 32.86 | 33.00 | 32.18 | 32.95 | 406,705 | +0.15(+0.46%) |
Mar 07, 2012 | 32.58 | 32.94 | 32.27 | 32.79 | 316,672 | +0.38(+1.17%) |
Mar 06, 2012 | 32.68 | 32.68 | 31.89 | 32.42 | 594,510 | -0.54(-1.63%) |
Mar 05, 2012 | 32.31 | 33.07 | 32.24 | 32.95 | 426,076 | +0.54(+1.66%) |
Mar 02, 2012 | 33.26 | 33.52 | 32.38 | 32.42 | 337,021 | -0.90(-2.70%) |
Mar 01, 2012 | 33.25 | 34.09 | 33.12 | 33.32 | 567,708 | +0.26(+0.80%) |
Feb 29, 2012 | 32.61 | 33.14 | 32.07 | 33.05 | 600,459 | +0.77(+2.39%) |
Feb 28, 2012 | 32.87 | 33.15 | 32.17 | 32.28 | 315,115 | -0.62(-1.88%) |
Feb 27, 2012 | 31.09 | 33.28 | 30.84 | 32.90 | 983,863 | +1.81(+5.83%) |
Feb 24, 2012 | 31.39 | 31.41 | 30.96 | 31.09 | 166,353 | -0.39(-1.25%) |
Feb 23, 2012 | 30.79 | 31.59 | 30.59 | 31.48 | 278,661 | +0.70(+2.28%) |
Feb 22, 2012 | 31.66 | 31.68 | 30.76 | 30.78 | 257,061 | -0.94(-2.95%) |
Feb 21, 2012 | 31.56 | 31.84 | 31.20 | 31.71 | 398,365 | +0.20(+0.65%) |
Feb 17, 2012 | 31.50 | 31.74 | 31.25 | 31.51 | 233,092 | +0.20(+0.65%) |
Feb 16, 2012 | 30.34 | 31.38 | 30.34 | 31.31 | 294,445 | +0.94(+3.09%) |
Feb 15, 2012 | 30.41 | 30.72 | 30.27 | 30.37 | 299,019 | -0.05(-0.17%) |
Feb 14, 2012 | 30.44 | 30.51 | 30.02 | 30.42 | 192,880 | -0.10(-0.32%) |
Feb 13, 2012 | 30.57 | 30.78 | 30.34 | 30.52 | 226,262 | +0.21(+0.70%) |
Feb 10, 2012 | 30.69 | 30.70 | 30.21 | 30.31 | 309,765 | -0.54(-1.76%) |
Feb 09, 2012 | 31.42 | 31.66 | 30.76 | 30.85 | 475,522 | -0.37(-1.19%) |
Feb 08, 2012 | 31.43 | 31.64 | 31.02 | 31.22 | 421,098 | -0.05(-0.17%) |
Feb 07, 2012 | 31.14 | 31.43 | 30.95 | 31.28 | 379,683 | +0.12(+0.39%) |
Feb 06, 2012 | 31.74 | 31.89 | 31.08 | 31.16 | 411,365 | -0.68(-2.14%) |
Feb 03, 2012 | 32.08 | 32.18 | 31.74 | 31.84 | 437,551 | +0.34(+1.08%) |
Feb 02, 2012 | 31.77 | 32.10 | 31.46 | 31.50 | 378,098 | -0.24(-0.76%) |
Feb 01, 2012 | 31.53 | 31.87 | 31.37 | 31.74 | 539,484 | +0.37(+1.18%) |
Jan 31, 2012 | 31.34 | 31.44 | 30.85 | 31.37 | 593,801 | +0.24(+0.78%) |
Jan 30, 2012 | 30.93 | 31.35 | 30.72 | 31.12 | 194,903 | -0.10(-0.31%) |
Jan 27, 2012 | 30.81 | 31.29 | 30.81 | 31.22 | 275,004 | +0.30(+0.98%) |
Jan 26, 2012 | 32.03 | 32.04 | 30.37 | 30.92 | 718,612 | -0.97(-3.03%) |
Jan 25, 2012 | 31.88 | 31.93 | 31.59 | 31.89 | 303,295 | -0.14(-0.45%) |
Jan 24, 2012 | 31.90 | 32.05 | 31.71 | 32.03 | 391,923 | -0.01(-0.02%) |
Jan 23, 2012 | 31.71 | 32.08 | 31.69 | 32.04 | 388,276 | +0.17(+0.55%) |
Jan 20, 2012 | 30.98 | 32.06 | 30.42 | 31.87 | 451,331 | +0.17(+0.52%) |
Jan 19, 2012 | 31.73 | 31.74 | 31.30 | 31.70 | 401,740 | -0.02(-0.05%) |
Jan 18, 2012 | 31.68 | 31.83 | 31.54 | 31.71 | 262,524 | -0.08(-0.26%) |
Jan 17, 2012 | 31.59 | 32.08 | 31.59 | 31.80 | 276,654 | +0.27(+0.86%) |
Jan 13, 2012 | 31.03 | 31.82 | 30.98 | 31.53 | 423,514 | -0.54(-1.67%) |
Jan 12, 2012 | 32.22 | 32.24 | 31.62 | 32.06 | 180,194 | -0.02(-0.07%) |
Jan 11, 2012 | 31.83 | 32.25 | 31.66 | 32.08 | 177,245 | +0.02(+0.07%) |
Jan 10, 2012 | 32.24 | 32.55 | 31.90 | 32.06 | 349,809 | +0.10(+0.31%) |
Jan 09, 2012 | 31.47 | 32.05 | 31.21 | 31.96 | 338,481 | +0.63(+2.00%) |
Jan 06, 2012 | 31.11 | 31.45 | 30.61 | 31.34 | 235,809 | +0.10(+0.31%) |
Jan 05, 2012 | 30.69 | 31.67 | 29.97 | 31.24 | 314,943 | +0.36(+1.15%) |
Jan 04, 2012 | 30.65 | 31.09 | 30.43 | 30.88 | 247,643 | +0.39(+1.29%) |
Dec 30, 2011 | 30.94 | 30.94 | 30.38 | 30.49 | 240,855 | -0.45(-1.44%) |
Dec 29, 2011 | 30.41 | 31.06 | 30.23 | 30.94 | 229,917 | +0.58(+1.92%) |