Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.86 | 30.01 | 29.49 | 29.51 | 221,851 | -0.50(-1.66%) |
Sep 27, 2012 | 30.29 | 30.30 | 29.94 | 30.00 | 196,368 | -0.10(-0.33%) |
Sep 26, 2012 | 30.07 | 30.41 | 29.98 | 30.10 | 222,074 | -0.05(-0.16%) |
Sep 25, 2012 | 30.81 | 31.19 | 30.11 | 30.15 | 214,333 | -0.56(-1.81%) |
Sep 24, 2012 | 30.12 | 30.89 | 30.09 | 30.71 | 192,803 | +0.39(+1.28%) |
Sep 21, 2012 | 30.79 | 30.79 | 30.18 | 30.32 | 596,770 | -0.04(-0.13%) |
Sep 20, 2012 | 30.26 | 30.46 | 29.99 | 30.36 | 301,819 | -0.23(-0.75%) |
Sep 19, 2012 | 30.27 | 30.76 | 30.08 | 30.59 | 330,919 | +0.41(+1.35%) |
Sep 18, 2012 | 30.06 | 30.36 | 29.87 | 30.18 | 367,132 | -0.02(-0.07%) |
Sep 17, 2012 | 30.53 | 30.53 | 29.97 | 30.20 | 221,601 | -0.42(-1.36%) |
Sep 14, 2012 | 31.05 | 31.05 | 30.29 | 30.62 | 442,291 | -0.35(-1.12%) |
Sep 13, 2012 | 31.07 | 31.48 | 30.62 | 30.97 | 216,105 | +0.02(+0.06%) |
Sep 12, 2012 | 30.89 | 30.98 | 30.14 | 30.95 | 127,611 | +0.19(+0.61%) |
Sep 11, 2012 | 30.22 | 30.82 | 30.15 | 30.76 | 195,943 | +0.56(+1.84%) |
Sep 10, 2012 | 29.98 | 30.27 | 29.78 | 30.20 | 126,411 | +0.17(+0.56%) |
Sep 07, 2012 | 30.10 | 30.13 | 29.81 | 30.03 | 122,105 | +0.10(+0.33%) |
Sep 06, 2012 | 29.43 | 30.21 | 29.28 | 29.94 | 281,661 | +0.69(+2.35%) |
Sep 05, 2012 | 29.96 | 30.35 | 29.23 | 29.25 | 255,249 | -0.94(-3.13%) |
Sep 04, 2012 | 30.00 | 30.42 | 29.47 | 30.19 | 177,244 | +0.27(+0.90%) |
Aug 31, 2012 | 30.15 | 30.15 | 29.58 | 29.93 | 110,810 | +0.09(+0.30%) |
Aug 30, 2012 | 29.96 | 29.99 | 29.71 | 29.84 | 95,150 | -0.30(-0.99%) |
Aug 29, 2012 | 30.13 | 30.58 | 29.97 | 30.13 | 158,125 | +0.29(+0.97%) |
Aug 27, 2012 | 30.44 | 30.60 | 29.77 | 29.85 | 160,360 | -0.37(-1.22%) |
Aug 24, 2012 | 30.45 | 30.66 | 30.15 | 30.21 | 255,343 | -0.22(-0.72%) |
Aug 23, 2012 | 31.06 | 31.31 | 30.17 | 30.43 | 305,402 | -0.64(-2.05%) |
Aug 22, 2012 | 31.42 | 31.87 | 31.02 | 31.07 | 387,598 | -0.48(-1.51%) |
Aug 21, 2012 | 32.11 | 32.23 | 31.50 | 31.55 | 336,629 | -0.58(-1.80%) |
Aug 20, 2012 | 32.41 | 32.60 | 31.91 | 32.12 | 267,249 | -0.38(-1.16%) |
Aug 17, 2012 | 31.86 | 32.56 | 31.71 | 32.50 | 265,545 | +0.59(+1.84%) |
Aug 16, 2012 | 31.64 | 31.96 | 31.42 | 31.91 | 233,722 | +0.13(+0.41%) |
Aug 15, 2012 | 31.04 | 31.82 | 30.99 | 31.78 | 98,430 | +0.61(+1.94%) |
Aug 14, 2012 | 31.05 | 31.44 | 31.05 | 31.18 | 248,454 | +0.36(+1.16%) |
Aug 13, 2012 | 30.65 | 30.87 | 30.40 | 30.82 | 102,932 | +0.08(+0.26%) |
Aug 10, 2012 | 30.60 | 30.92 | 30.41 | 30.74 | 141,090 | +0.14(+0.45%) |
Aug 09, 2012 | 31.21 | 31.51 | 30.55 | 30.60 | 230,976 | -0.80(-2.53%) |
Aug 08, 2012 | 30.97 | 31.57 | 30.86 | 31.40 | 300,815 | +0.31(+0.99%) |
Aug 07, 2012 | 31.41 | 31.75 | 31.02 | 31.09 | 195,425 | -0.09(-0.29%) |
Aug 06, 2012 | 30.74 | 31.37 | 30.73 | 31.18 | 237,208 | +0.43(+1.39%) |
Aug 03, 2012 | 29.93 | 31.14 | 29.80 | 30.75 | 281,599 | +1.07(+3.62%) |
Aug 02, 2012 | 28.94 | 29.78 | 28.88 | 29.68 | 327,263 | +0.46(+1.57%) |
Aug 01, 2012 | 29.75 | 29.90 | 28.84 | 29.22 | 324,135 | -0.36(-1.21%) |
Jul 31, 2012 | 29.57 | 29.92 | 29.46 | 29.58 | 278,165 | -0.14(-0.47%) |
Jul 30, 2012 | 29.79 | 30.11 | 29.42 | 29.72 | 209,743 | -0.01(-0.03%) |
Jul 27, 2012 | 28.45 | 30.26 | 28.45 | 29.73 | 362,874 | +1.29(+4.55%) |
Jul 26, 2012 | 28.59 | 29.00 | 28.12 | 28.43 | 337,153 | +0.29(+1.02%) |
Jul 25, 2012 | 28.04 | 28.19 | 27.80 | 28.15 | 428,598 | +0.21(+0.75%) |
Jul 24, 2012 | 27.83 | 28.11 | 27.74 | 27.94 | 430,991 | +0.07(+0.25%) |
Jul 23, 2012 | 27.80 | 28.01 | 27.10 | 27.87 | 378,341 | -0.57(-1.99%) |
Jul 20, 2012 | 29.08 | 29.79 | 27.70 | 28.43 | 1,234,474 | -3.25(-10.26%) |
Jul 19, 2012 | 31.52 | 31.93 | 31.21 | 31.69 | 239,583 | +0.41(+1.30%) |
Jul 18, 2012 | 31.32 | 31.84 | 31.18 | 31.28 | 364,758 | -0.27(-0.85%) |
Jul 17, 2012 | 32.70 | 32.92 | 31.27 | 31.55 | 949,796 | -2.68(-7.84%) |
Jul 16, 2012 | 34.48 | 34.60 | 34.03 | 34.23 | 171,364 | -0.51(-1.46%) |
Jul 13, 2012 | 34.22 | 35.03 | 34.22 | 34.74 | 191,305 | +0.56(+1.63%) |
Jul 12, 2012 | 33.85 | 34.35 | 33.70 | 34.18 | 142,214 | +0.11(+0.32%) |
Jul 11, 2012 | 34.62 | 34.73 | 33.85 | 34.07 | 174,273 | -0.40(-1.15%) |
Jul 10, 2012 | 35.43 | 35.45 | 34.38 | 34.47 | 159,478 | -0.72(-2.03%) |
Jul 09, 2012 | 35.49 | 35.64 | 34.97 | 35.18 | 145,192 | -0.33(-0.92%) |
Jul 06, 2012 | 35.56 | 35.92 | 35.36 | 35.51 | 79,150 | -0.51(-1.41%) |
Jul 05, 2012 | 35.97 | 36.34 | 35.92 | 36.02 | 118,858 | -0.15(-0.41%) |
Jul 03, 2012 | 35.44 | 36.19 | 35.44 | 36.17 | 179,593 | +0.64(+1.79%) |
Jul 02, 2012 | 36.16 | 36.33 | 35.09 | 35.53 | 317,257 | -0.39(-1.08%) |
Jun 29, 2012 | 35.47 | 35.99 | 35.16 | 35.92 | 132,661 | +1.22(+3.52%) |
Jun 28, 2012 | 34.26 | 34.77 | 33.90 | 34.70 | 122,977 | +0.17(+0.49%) |
Jun 27, 2012 | 34.25 | 34.61 | 34.05 | 34.53 | 147,877 | +0.28(+0.81%) |
Jun 26, 2012 | 34.28 | 34.52 | 33.89 | 34.25 | 220,389 | -0.05(-0.14%) |
Jun 25, 2012 | 34.39 | 34.54 | 34.08 | 34.30 | 286,255 | -0.62(-1.77%) |
Jun 22, 2012 | 35.03 | 35.09 | 34.67 | 34.92 | 191,765 | -0.01(-0.03%) |
Jun 21, 2012 | 35.90 | 36.09 | 34.79 | 34.93 | 143,954 | -1.01(-2.82%) |
Jun 20, 2012 | 36.24 | 36.30 | 35.60 | 35.94 | 184,767 | -0.25(-0.69%) |
Jun 19, 2012 | 35.22 | 36.47 | 35.17 | 36.19 | 222,398 | +1.10(+3.15%) |
Jun 18, 2012 | 34.22 | 35.24 | 34.22 | 35.09 | 191,293 | +0.51(+1.47%) |
Jun 15, 2012 | 33.98 | 34.72 | 33.98 | 34.58 | 209,782 | +0.51(+1.49%) |
Jun 14, 2012 | 33.64 | 34.29 | 33.51 | 34.07 | 214,390 | +0.40(+1.18%) |
Jun 13, 2012 | 33.87 | 34.28 | 33.44 | 33.67 | 121,583 | -0.27(-0.79%) |
Jun 12, 2012 | 33.86 | 34.35 | 33.50 | 33.94 | 137,921 | +0.26(+0.77%) |
Jun 11, 2012 | 34.94 | 34.97 | 33.63 | 33.68 | 187,688 | -1.00(-2.89%) |
Jun 08, 2012 | 33.84 | 34.81 | 33.77 | 34.69 | 108,019 | +0.79(+2.32%) |
Jun 07, 2012 | 34.59 | 34.90 | 33.89 | 33.90 | 182,921 | -0.35(-1.02%) |
Jun 06, 2012 | 33.54 | 34.26 | 33.54 | 34.25 | 200,008 | +0.91(+2.74%) |
Jun 05, 2012 | 33.49 | 33.70 | 33.27 | 33.34 | 166,913 | -0.24(-0.71%) |
Jun 04, 2012 | 33.65 | 33.86 | 33.18 | 33.57 | 137,110 | +0.14(+0.42%) |
Jun 01, 2012 | 33.80 | 34.07 | 33.41 | 33.43 | 203,594 | -1.32(-3.80%) |
May 31, 2012 | 34.65 | 34.95 | 34.02 | 34.76 | 239,554 | +0.28(+0.81%) |
May 30, 2012 | 35.03 | 35.10 | 34.44 | 34.48 | 145,509 | -0.97(-2.75%) |
May 29, 2012 | 35.16 | 35.93 | 35.16 | 35.45 | 131,717 | +0.41(+1.16%) |
May 25, 2012 | 35.29 | 35.44 | 35.00 | 35.05 | 128,304 | -0.34(-0.96%) |
May 24, 2012 | 35.31 | 36.02 | 35.01 | 35.38 | 177,140 | -0.04(-0.11%) |
May 23, 2012 | 34.30 | 35.56 | 34.08 | 35.42 | 263,121 | +0.79(+2.27%) |
May 22, 2012 | 35.23 | 35.31 | 34.49 | 34.64 | 295,504 | -0.54(-1.53%) |
May 21, 2012 | 34.25 | 35.29 | 34.01 | 35.17 | 363,288 | +1.17(+3.45%) |
May 18, 2012 | 33.55 | 34.54 | 33.55 | 34.00 | 367,260 | +1.04(+3.17%) |
May 17, 2012 | 33.68 | 33.78 | 32.90 | 32.96 | 152,445 | -0.73(-2.15%) |
May 16, 2012 | 33.81 | 34.17 | 33.58 | 33.68 | 78,594 | -0.08(-0.24%) |
May 15, 2012 | 33.46 | 34.72 | 33.46 | 33.76 | 114,001 | +0.16(+0.47%) |
May 14, 2012 | 33.52 | 33.90 | 33.32 | 33.60 | 171,123 | -0.48(-1.40%) |
May 11, 2012 | 33.57 | 34.33 | 33.46 | 34.08 | 104,915 | +0.22(+0.65%) |
May 10, 2012 | 34.08 | 34.17 | 33.61 | 33.86 | 116,958 | -0.01(-0.03%) |
May 09, 2012 | 33.99 | 34.24 | 33.72 | 33.87 | 129,610 | -0.61(-1.76%) |
May 08, 2012 | 34.50 | 34.62 | 34.10 | 34.48 | 144,967 | -0.32(-0.91%) |
May 07, 2012 | 34.46 | 34.98 | 34.31 | 34.80 | 150,985 | +0.14(+0.40%) |
May 04, 2012 | 35.17 | 35.41 | 34.62 | 34.66 | 146,875 | -0.67(-1.89%) |
May 03, 2012 | 35.91 | 36.26 | 35.24 | 35.32 | 202,295 | -0.48(-1.33%) |
May 02, 2012 | 34.55 | 35.84 | 34.55 | 35.80 | 195,016 | +0.58(+1.64%) |
May 01, 2012 | 34.70 | 35.66 | 34.43 | 35.22 | 225,574 | +0.43(+1.23%) |
Apr 30, 2012 | 34.86 | 34.97 | 34.56 | 34.80 | 169,232 | -0.18(-0.51%) |
Apr 27, 2012 | 35.01 | 35.37 | 34.69 | 34.98 | 230,373 | +0.08(+0.23%) |
Apr 26, 2012 | 34.71 | 35.01 | 34.34 | 34.90 | 171,275 | +0.03(+0.09%) |
Apr 25, 2012 | 35.40 | 35.62 | 34.80 | 34.87 | 230,789 | +0.00(+0.00%) |
Apr 24, 2012 | 34.80 | 34.95 | 34.42 | 34.87 | 239,196 | +0.06(+0.17%) |
Apr 23, 2012 | 35.02 | 35.04 | 34.42 | 34.81 | 297,780 | -0.61(-1.73%) |
Apr 20, 2012 | 37.25 | 37.25 | 34.52 | 35.42 | 425,673 | +0.19(+0.55%) |
Apr 19, 2012 | 35.32 | 35.84 | 35.13 | 35.22 | 207,398 | -0.17(-0.48%) |
Apr 18, 2012 | 35.48 | 35.65 | 35.17 | 35.39 | 174,989 | -0.18(-0.50%) |
Apr 17, 2012 | 35.31 | 35.86 | 35.11 | 35.57 | 141,926 | +0.41(+1.16%) |
Apr 16, 2012 | 35.27 | 35.44 | 34.99 | 35.16 | 216,839 | +0.16(+0.45%) |
Apr 13, 2012 | 35.02 | 35.07 | 34.70 | 35.01 | 171,568 | -0.21(-0.59%) |
Apr 12, 2012 | 35.03 | 35.43 | 34.95 | 35.21 | 190,628 | +0.35(+1.00%) |
Apr 11, 2012 | 34.06 | 34.87 | 33.99 | 34.87 | 363,034 | +1.20(+3.57%) |
Apr 10, 2012 | 34.52 | 34.56 | 33.47 | 33.66 | 189,651 | -1.01(-2.92%) |
Apr 09, 2012 | 34.81 | 34.86 | 34.62 | 34.68 | 115,866 | -0.62(-1.75%) |
Apr 05, 2012 | 34.96 | 35.36 | 34.96 | 35.29 | 66,963 | +0.15(+0.42%) |
Apr 04, 2012 | 35.19 | 35.39 | 34.94 | 35.14 | 105,173 | -0.49(-1.37%) |
Apr 03, 2012 | 35.81 | 35.88 | 35.38 | 35.63 | 154,121 | -0.24(-0.67%) |
Apr 02, 2012 | 35.69 | 35.89 | 35.48 | 35.87 | 158,023 | +0.05(+0.14%) |
Mar 30, 2012 | 36.05 | 36.05 | 35.49 | 35.82 | 157,464 | -0.01(-0.03%) |
Mar 29, 2012 | 35.57 | 35.90 | 35.19 | 35.83 | 154,795 | -0.07(-0.19%) |
Mar 28, 2012 | 35.96 | 36.04 | 35.54 | 35.90 | 128,762 | +0.00(+0.00%) |
Mar 27, 2012 | 35.97 | 36.08 | 35.81 | 35.90 | 139,344 | -0.07(-0.19%) |
Mar 26, 2012 | 35.52 | 36.01 | 35.41 | 35.97 | 237,056 | +0.68(+1.92%) |
Mar 23, 2012 | 35.19 | 35.32 | 34.71 | 35.29 | 260,504 | +0.19(+0.54%) |
Mar 22, 2012 | 35.47 | 35.47 | 34.92 | 35.11 | 321,560 | -0.80(-2.22%) |
Mar 21, 2012 | 35.60 | 36.04 | 35.24 | 35.90 | 183,991 | +0.41(+1.15%) |
Mar 20, 2012 | 35.98 | 36.21 | 35.32 | 35.49 | 182,592 | -0.80(-2.19%) |
Mar 19, 2012 | 35.99 | 36.52 | 35.84 | 36.29 | 278,404 | +0.33(+0.91%) |
Mar 16, 2012 | 36.51 | 36.59 | 35.95 | 35.96 | 259,738 | -0.42(-1.15%) |
Mar 15, 2012 | 35.60 | 36.43 | 35.37 | 36.38 | 190,545 | +0.90(+2.55%) |
Mar 14, 2012 | 36.01 | 36.13 | 35.26 | 35.47 | 162,295 | -0.59(-1.63%) |
Mar 13, 2012 | 35.75 | 36.06 | 35.44 | 36.06 | 237,590 | +0.55(+1.54%) |
Mar 12, 2012 | 35.44 | 35.54 | 34.98 | 35.51 | 156,586 | +0.12(+0.34%) |
Mar 09, 2012 | 34.82 | 35.59 | 34.61 | 35.39 | 233,957 | +0.64(+1.83%) |
Mar 08, 2012 | 34.27 | 34.98 | 33.89 | 34.76 | 156,026 | +0.76(+2.22%) |
Mar 07, 2012 | 34.24 | 34.31 | 33.98 | 34.00 | 249,793 | -0.19(-0.55%) |
Mar 06, 2012 | 34.27 | 34.84 | 34.15 | 34.19 | 190,434 | -0.52(-1.49%) |
Mar 05, 2012 | 34.51 | 34.88 | 34.23 | 34.71 | 253,279 | +0.00(+0.00%) |
Mar 02, 2012 | 35.45 | 35.49 | 34.55 | 34.71 | 393,308 | -0.93(-2.62%) |
Mar 01, 2012 | 35.63 | 35.98 | 35.31 | 35.64 | 250,008 | +0.22(+0.62%) |
Feb 29, 2012 | 35.61 | 36.02 | 35.23 | 35.42 | 241,611 | -0.20(-0.56%) |
Feb 28, 2012 | 35.92 | 36.37 | 35.46 | 35.62 | 181,373 | -0.40(-1.10%) |
Feb 27, 2012 | 35.56 | 36.46 | 35.23 | 36.02 | 282,219 | +0.30(+0.83%) |
Feb 24, 2012 | 36.29 | 36.39 | 35.60 | 35.72 | 123,435 | -0.55(-1.51%) |
Feb 23, 2012 | 35.25 | 36.27 | 35.05 | 36.27 | 257,762 | +1.01(+2.88%) |
Feb 22, 2012 | 35.28 | 35.67 | 35.12 | 35.25 | 200,891 | -0.09(-0.25%) |
Feb 21, 2012 | 35.42 | 35.61 | 35.08 | 35.34 | 313,098 | -0.04(-0.11%) |
Feb 17, 2012 | 36.01 | 36.01 | 35.36 | 35.38 | 156,859 | -0.41(-1.14%) |
Feb 16, 2012 | 34.24 | 35.80 | 34.24 | 35.79 | 164,891 | +1.52(+4.44%) |
Feb 15, 2012 | 35.36 | 35.36 | 34.14 | 34.27 | 240,694 | -1.02(-2.90%) |
Feb 14, 2012 | 35.43 | 35.55 | 35.05 | 35.29 | 111,577 | -0.31(-0.87%) |
Feb 13, 2012 | 35.02 | 35.79 | 34.73 | 35.60 | 186,136 | +0.85(+2.43%) |
Feb 10, 2012 | 34.27 | 34.88 | 34.26 | 34.76 | 150,448 | +0.01(+0.03%) |
Feb 09, 2012 | 35.40 | 35.60 | 34.69 | 34.75 | 205,748 | -0.59(-1.66%) |
Feb 08, 2012 | 35.26 | 35.61 | 35.10 | 35.33 | 222,285 | +0.04(+0.11%) |
Feb 07, 2012 | 34.84 | 35.47 | 34.84 | 35.29 | 151,263 | +0.13(+0.37%) |
Feb 06, 2012 | 34.91 | 35.35 | 34.77 | 35.16 | 89,763 | +0.14(+0.40%) |
Feb 03, 2012 | 35.18 | 36.03 | 34.94 | 35.03 | 314,875 | +0.50(+1.44%) |
Feb 02, 2012 | 34.74 | 34.85 | 34.00 | 34.53 | 296,247 | -0.28(-0.80%) |
Feb 01, 2012 | 34.11 | 35.14 | 33.85 | 34.81 | 296,837 | +0.78(+2.28%) |
Jan 31, 2012 | 34.07 | 34.11 | 33.24 | 34.03 | 278,651 | +0.09(+0.26%) |
Jan 30, 2012 | 33.58 | 34.13 | 32.97 | 33.94 | 136,759 | +0.01(+0.03%) |
Jan 27, 2012 | 34.15 | 34.27 | 32.47 | 33.93 | 853,483 | -0.24(-0.70%) |
Jan 26, 2012 | 34.16 | 34.61 | 34.05 | 34.17 | 198,626 | +0.16(+0.47%) |
Jan 25, 2012 | 33.90 | 34.45 | 33.62 | 34.01 | 339,918 | +0.10(+0.29%) |
Jan 24, 2012 | 34.37 | 34.37 | 33.77 | 33.91 | 176,555 | -0.64(-1.84%) |
Jan 23, 2012 | 34.50 | 34.78 | 34.27 | 34.55 | 175,039 | -0.05(-0.14%) |
Jan 20, 2012 | 34.36 | 34.72 | 34.29 | 34.60 | 257,836 | +0.30(+0.87%) |
Jan 19, 2012 | 33.42 | 34.47 | 33.42 | 34.30 | 252,736 | +1.09(+3.29%) |
Jan 18, 2012 | 33.04 | 33.51 | 32.09 | 33.21 | 324,970 | +0.28(+0.85%) |
Jan 17, 2012 | 33.93 | 33.93 | 32.81 | 32.93 | 448,982 | -0.05(-0.15%) |
Jan 13, 2012 | 33.13 | 33.35 | 32.69 | 32.98 | 308,242 | -0.63(-1.86%) |
Jan 12, 2012 | 32.91 | 33.84 | 32.91 | 33.60 | 282,956 | +0.79(+2.39%) |
Jan 11, 2012 | 32.98 | 33.10 | 32.65 | 32.82 | 283,916 | -0.30(-0.90%) |
Jan 10, 2012 | 32.64 | 33.24 | 32.55 | 33.12 | 298,328 | +0.88(+2.75%) |
Jan 09, 2012 | 32.59 | 32.59 | 32.06 | 32.23 | 288,069 | -0.22(-0.67%) |
Jan 06, 2012 | 32.06 | 32.78 | 31.94 | 32.45 | 331,902 | +0.33(+1.02%) |
Jan 05, 2012 | 32.25 | 32.51 | 31.77 | 32.12 | 243,451 | -0.39(-1.19%) |
Jan 04, 2012 | 32.48 | 33.59 | 32.00 | 32.51 | 220,187 | +0.27(+0.83%) |
Dec 30, 2011 | 32.70 | 32.75 | 32.24 | 32.24 | 124,694 | -0.46(-1.40%) |
Dec 29, 2011 | 32.25 | 32.87 | 32.00 | 32.70 | 122,927 | +0.59(+1.83%) |
Dec 28, 2011 | 32.93 | 33.00 | 32.08 | 32.11 | 122,096 | -0.78(-2.36%) |
Dec 27, 2011 | 32.72 | 33.05 | 32.47 | 32.89 | 83,580 | +0.08(+0.24%) |
Dec 23, 2011 | 32.86 | 33.04 | 32.35 | 32.81 | 87,446 | +0.54(+1.66%) |
Dec 21, 2011 | 32.26 | 32.32 | 31.73 | 32.27 | 108,834 | +0.05(+0.15%) |
Dec 20, 2011 | 31.14 | 32.28 | 30.95 | 32.22 | 198,690 | +1.77(+5.81%) |
Dec 19, 2011 | 31.64 | 31.91 | 30.38 | 30.45 | 244,759 | -0.91(-2.92%) |
Dec 16, 2011 | 30.99 | 31.63 | 30.69 | 31.37 | 468,464 | +0.70(+2.27%) |
Dec 15, 2011 | 30.70 | 31.05 | 30.46 | 30.67 | 142,958 | +0.49(+1.61%) |
Dec 14, 2011 | 30.24 | 30.58 | 30.06 | 30.18 | 330,269 | -0.34(-1.11%) |
Dec 13, 2011 | 31.26 | 31.70 | 30.42 | 30.52 | 305,105 | -0.49(-1.57%) |
Dec 12, 2011 | 30.66 | 31.04 | 30.30 | 31.01 | 226,681 | -0.12(-0.38%) |
Dec 09, 2011 | 30.57 | 31.36 | 30.53 | 31.13 | 524,399 | +0.73(+2.39%) |
Dec 08, 2011 | 31.34 | 31.35 | 30.34 | 30.40 | 258,916 | -1.30(-4.11%) |
Dec 07, 2011 | 30.86 | 31.87 | 30.74 | 31.70 | 214,750 | +0.65(+2.08%) |
Dec 06, 2011 | 31.34 | 31.48 | 30.78 | 31.06 | 228,365 | -0.27(-0.86%) |
Dec 05, 2011 | 30.97 | 31.76 | 30.50 | 31.33 | 302,400 | +0.99(+3.28%) |
Dec 02, 2011 | 29.94 | 30.60 | 29.88 | 30.33 | 239,692 | +0.87(+2.97%) |
Dec 01, 2011 | 29.48 | 29.71 | 29.20 | 29.46 | 334,480 | -0.15(-0.50%) |
Nov 30, 2011 | 29.89 | 30.40 | 29.26 | 29.61 | 700,834 | +0.88(+3.08%) |
Nov 29, 2011 | 29.27 | 29.76 | 28.72 | 28.72 | 336,647 | -0.34(-1.16%) |
Nov 28, 2011 | 29.16 | 29.91 | 28.87 | 29.06 | 278,249 | +0.93(+3.32%) |
Nov 25, 2011 | 28.39 | 28.97 | 28.03 | 28.13 | 150,122 | -0.40(-1.39%) |
Nov 23, 2011 | 29.43 | 29.65 | 28.52 | 28.52 | 467,560 | -1.20(-4.05%) |
Nov 22, 2011 | 30.52 | 30.77 | 29.66 | 29.73 | 317,288 | -0.79(-2.57%) |
Nov 21, 2011 | 30.27 | 30.73 | 30.24 | 30.51 | 409,709 | -0.43(-1.38%) |
Nov 18, 2011 | 30.66 | 31.36 | 30.56 | 30.94 | 346,515 | +0.34(+1.10%) |
Nov 17, 2011 | 30.50 | 30.94 | 30.37 | 30.60 | 510,335 | +0.10(+0.33%) |
Nov 16, 2011 | 30.29 | 31.39 | 30.29 | 30.50 | 514,778 | -0.12(-0.39%) |
Nov 15, 2011 | 30.39 | 30.90 | 29.95 | 30.62 | 606,546 | +0.08(+0.26%) |
Nov 14, 2011 | 31.34 | 31.77 | 30.28 | 30.54 | 395,487 | -1.04(-3.30%) |
Nov 11, 2011 | 30.84 | 31.84 | 30.76 | 31.59 | 276,409 | +1.17(+3.86%) |
Nov 10, 2011 | 31.05 | 31.21 | 30.28 | 30.41 | 336,523 | -0.14(-0.46%) |
Nov 09, 2011 | 31.07 | 31.19 | 30.33 | 30.55 | 329,788 | -1.42(-4.45%) |
Nov 08, 2011 | 31.41 | 32.09 | 30.82 | 31.97 | 205,825 | +0.89(+2.88%) |
Nov 07, 2011 | 31.20 | 31.33 | 30.29 | 31.08 | 247,382 | -0.32(-1.01%) |
Nov 04, 2011 | 31.43 | 31.50 | 30.79 | 31.40 | 153,575 | -0.40(-1.25%) |
Nov 03, 2011 | 31.27 | 31.93 | 30.50 | 31.79 | 232,870 | +1.06(+3.46%) |
Nov 02, 2011 | 30.89 | 31.04 | 29.91 | 30.73 | 294,889 | +0.38(+1.24%) |
Nov 01, 2011 | 30.08 | 31.55 | 29.21 | 30.35 | 351,945 | -0.73(-2.34%) |
Oct 31, 2011 | 31.47 | 31.47 | 30.97 | 31.08 | 377,925 | -1.01(-3.16%) |
Oct 28, 2011 | 31.76 | 32.42 | 31.43 | 32.09 | 325,598 | +0.28(+0.88%) |
Oct 27, 2011 | 31.52 | 32.62 | 30.93 | 31.81 | 687,900 | +1.39(+4.58%) |
Oct 26, 2011 | 31.63 | 32.04 | 30.37 | 30.42 | 663,495 | -0.59(-1.89%) |
Oct 25, 2011 | 31.22 | 31.37 | 29.47 | 31.01 | 1,582,497 | -3.29(-9.59%) |
Oct 24, 2011 | 33.81 | 34.49 | 33.69 | 34.30 | 268,112 | +0.52(+1.53%) |
Oct 21, 2011 | 33.65 | 33.82 | 33.23 | 33.78 | 214,580 | +0.80(+2.41%) |
Oct 20, 2011 | 32.26 | 33.05 | 31.82 | 32.99 | 276,314 | +0.75(+2.31%) |
Oct 19, 2011 | 32.71 | 33.00 | 32.04 | 32.24 | 268,386 | -0.44(-1.34%) |
Oct 18, 2011 | 32.17 | 33.11 | 31.81 | 32.68 | 315,108 | +0.77(+2.40%) |
Oct 17, 2011 | 32.81 | 32.81 | 31.75 | 31.91 | 334,782 | -1.25(-3.78%) |
Oct 14, 2011 | 31.77 | 33.45 | 31.77 | 33.17 | 557,158 | +1.90(+6.07%) |
Oct 13, 2011 | 30.89 | 31.33 | 30.59 | 31.27 | 331,585 | +0.08(+0.26%) |
Oct 12, 2011 | 30.40 | 31.38 | 30.27 | 31.19 | 365,303 | +1.02(+3.39%) |
Oct 11, 2011 | 29.58 | 30.27 | 29.53 | 30.16 | 231,446 | +0.33(+1.10%) |
Oct 10, 2011 | 29.10 | 29.87 | 29.07 | 29.84 | 151,020 | +1.35(+4.75%) |
Oct 07, 2011 | 29.39 | 29.39 | 28.22 | 28.48 | 202,059 | -0.87(-2.95%) |
Oct 06, 2011 | 28.83 | 29.38 | 28.26 | 29.35 | 172,482 | +0.75(+2.61%) |
Oct 05, 2011 | 27.48 | 28.84 | 27.22 | 28.60 | 287,943 | +1.08(+3.94%) |
Oct 04, 2011 | 26.33 | 27.65 | 25.90 | 27.52 | 374,209 | +0.94(+3.55%) |