Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.98 | 38.31 | 37.79 | 38.27 | 1,071,722 | +0.11(+0.29%) |
Sep 27, 2012 | 38.71 | 38.71 | 38.13 | 38.16 | 804,112 | -0.44(-1.13%) |
Sep 26, 2012 | 38.59 | 38.94 | 38.49 | 38.59 | 780,289 | +0.05(+0.12%) |
Sep 25, 2012 | 38.59 | 38.84 | 38.53 | 38.55 | 655,696 | -0.06(-0.14%) |
Sep 24, 2012 | 38.09 | 38.70 | 38.09 | 38.60 | 810,494 | +0.20(+0.52%) |
Sep 21, 2012 | 38.54 | 38.61 | 38.28 | 38.40 | 3,455,117 | -0.04(-0.10%) |
Sep 20, 2012 | 38.44 | 38.64 | 38.29 | 38.44 | 886,685 | +0.04(+0.10%) |
Sep 19, 2012 | 38.17 | 38.47 | 38.07 | 38.40 | 807,094 | +0.32(+0.83%) |
Sep 18, 2012 | 38.18 | 38.25 | 37.97 | 38.09 | 529,963 | -0.06(-0.15%) |
Sep 17, 2012 | 38.28 | 38.52 | 38.06 | 38.14 | 521,263 | -0.25(-0.64%) |
Sep 14, 2012 | 39.00 | 39.00 | 38.30 | 38.39 | 653,902 | -0.44(-1.12%) |
Sep 13, 2012 | 38.11 | 38.84 | 38.08 | 38.82 | 877,552 | +0.57(+1.49%) |
Sep 12, 2012 | 38.29 | 38.31 | 38.06 | 38.25 | 574,443 | -0.02(-0.04%) |
Sep 11, 2012 | 38.30 | 38.44 | 38.22 | 38.27 | 690,086 | +0.02(+0.04%) |
Sep 10, 2012 | 38.45 | 38.45 | 38.23 | 38.25 | 674,476 | -0.06(-0.14%) |
Sep 07, 2012 | 38.42 | 38.53 | 38.22 | 38.31 | 596,720 | -0.09(-0.23%) |
Sep 06, 2012 | 37.94 | 38.43 | 37.87 | 38.40 | 971,711 | +0.61(+1.61%) |
Sep 05, 2012 | 37.66 | 37.84 | 37.65 | 37.79 | 1,315,220 | +0.20(+0.54%) |
Sep 04, 2012 | 37.23 | 37.64 | 37.17 | 37.59 | 1,867,761 | +0.42(+1.14%) |
Aug 31, 2012 | 37.39 | 37.43 | 37.02 | 37.16 | 1,753,941 | -0.02(-0.04%) |
Aug 30, 2012 | 37.36 | 37.38 | 37.08 | 37.18 | 436,415 | -0.28(-0.75%) |
Aug 29, 2012 | 37.44 | 37.57 | 37.36 | 37.46 | 307,557 | -0.13(-0.33%) |
Aug 27, 2012 | 37.71 | 37.83 | 37.48 | 37.59 | 550,879 | -0.02(-0.06%) |
Aug 24, 2012 | 37.38 | 37.64 | 37.29 | 37.61 | 522,542 | +0.27(+0.71%) |
Aug 23, 2012 | 37.76 | 37.79 | 37.32 | 37.34 | 383,408 | -0.43(-1.14%) |
Aug 22, 2012 | 37.87 | 38.03 | 37.74 | 37.77 | 478,530 | -0.19(-0.50%) |
Aug 21, 2012 | 38.29 | 38.32 | 37.95 | 37.96 | 361,018 | -0.23(-0.60%) |
Aug 20, 2012 | 38.12 | 38.19 | 37.89 | 38.19 | 375,010 | +0.08(+0.21%) |
Aug 17, 2012 | 38.25 | 38.35 | 38.00 | 38.11 | 636,600 | -0.02(-0.06%) |
Aug 16, 2012 | 38.22 | 38.38 | 38.08 | 38.14 | 592,155 | -0.04(-0.10%) |
Aug 15, 2012 | 38.41 | 38.54 | 38.16 | 38.17 | 598,923 | -0.29(-0.75%) |
Aug 14, 2012 | 38.35 | 38.57 | 38.17 | 38.46 | 614,853 | +0.10(+0.27%) |
Aug 13, 2012 | 38.41 | 38.43 | 38.27 | 38.36 | 523,514 | -0.05(-0.14%) |
Aug 10, 2012 | 37.95 | 38.47 | 37.95 | 38.42 | 627,042 | +0.26(+0.68%) |
Aug 09, 2012 | 38.12 | 38.27 | 38.02 | 38.16 | 437,323 | -0.01(-0.02%) |
Aug 08, 2012 | 38.32 | 38.43 | 37.89 | 38.17 | 743,827 | -0.16(-0.41%) |
Aug 07, 2012 | 38.76 | 38.83 | 38.30 | 38.32 | 807,111 | -0.27(-0.69%) |
Aug 06, 2012 | 38.61 | 38.93 | 38.51 | 38.59 | 434,245 | -0.13(-0.32%) |
Aug 03, 2012 | 38.86 | 38.98 | 38.06 | 38.72 | 440,086 | +0.60(+1.59%) |
Aug 02, 2012 | 38.21 | 38.35 | 37.66 | 38.11 | 661,276 | -0.25(-0.65%) |
Aug 01, 2012 | 38.68 | 39.50 | 38.36 | 38.36 | 832,501 | -0.22(-0.57%) |
Jul 31, 2012 | 38.97 | 39.05 | 38.58 | 38.58 | 587,014 | -0.38(-0.97%) |
Jul 30, 2012 | 38.74 | 39.01 | 38.56 | 38.96 | 469,259 | +0.15(+0.38%) |
Jul 27, 2012 | 38.32 | 38.88 | 38.28 | 38.81 | 835,258 | +0.75(+1.96%) |
Jul 26, 2012 | 37.88 | 38.16 | 37.84 | 38.06 | 528,562 | +0.56(+1.49%) |
Jul 25, 2012 | 37.59 | 37.61 | 37.26 | 37.51 | 445,620 | +0.05(+0.15%) |
Jul 24, 2012 | 37.78 | 37.89 | 37.31 | 37.45 | 685,344 | -0.34(-0.89%) |
Jul 23, 2012 | 37.99 | 38.06 | 37.71 | 37.79 | 342,919 | -0.40(-1.05%) |
Jul 20, 2012 | 38.02 | 38.36 | 37.95 | 38.19 | 561,493 | +0.04(+0.10%) |
Jul 19, 2012 | 38.08 | 38.28 | 37.75 | 38.15 | 557,806 | +0.08(+0.21%) |
Jul 18, 2012 | 38.01 | 38.10 | 37.90 | 38.07 | 616,184 | +0.01(+0.02%) |
Jul 17, 2012 | 37.77 | 38.10 | 37.70 | 38.06 | 980,174 | -0.02(-0.04%) |
Jul 16, 2012 | 38.17 | 38.24 | 37.99 | 38.08 | 472,037 | -0.16(-0.41%) |
Jul 13, 2012 | 37.87 | 38.32 | 37.87 | 38.24 | 547,779 | +0.35(+0.93%) |
Jul 12, 2012 | 37.84 | 37.97 | 37.72 | 37.88 | 514,871 | -0.05(-0.14%) |
Jul 11, 2012 | 37.67 | 37.98 | 37.63 | 37.94 | 621,853 | +0.28(+0.75%) |
Jul 10, 2012 | 37.70 | 37.86 | 37.59 | 37.66 | 491,770 | +0.05(+0.15%) |
Jul 09, 2012 | 37.81 | 37.88 | 37.44 | 37.60 | 536,613 | -0.18(-0.48%) |
Jul 06, 2012 | 37.55 | 37.83 | 37.45 | 37.78 | 416,743 | +0.05(+0.12%) |
Jul 05, 2012 | 37.91 | 37.98 | 37.66 | 37.74 | 542,508 | -0.23(-0.60%) |
Jul 03, 2012 | 38.03 | 38.06 | 37.73 | 37.96 | 471,139 | -0.06(-0.16%) |
Jul 02, 2012 | 37.72 | 38.06 | 37.62 | 38.03 | 902,497 | +0.49(+1.30%) |
Jun 29, 2012 | 37.66 | 37.75 | 37.33 | 37.54 | 970,785 | +0.33(+0.89%) |
Jun 28, 2012 | 36.91 | 37.26 | 36.65 | 37.21 | 874,207 | +0.12(+0.32%) |
Jun 27, 2012 | 36.72 | 37.09 | 36.66 | 37.09 | 590,389 | +0.49(+1.35%) |
Jun 26, 2012 | 36.54 | 36.69 | 36.38 | 36.60 | 1,060,253 | +0.19(+0.52%) |
Jun 25, 2012 | 36.39 | 36.54 | 36.27 | 36.41 | 1,116,183 | -0.13(-0.34%) |
Jun 22, 2012 | 36.80 | 36.80 | 36.46 | 36.53 | 1,297,711 | -0.13(-0.36%) |
Jun 21, 2012 | 37.21 | 37.41 | 36.61 | 36.67 | 1,055,219 | -0.46(-1.25%) |
Jun 20, 2012 | 37.58 | 37.58 | 37.03 | 37.13 | 929,216 | -0.29(-0.78%) |
Jun 19, 2012 | 37.68 | 37.73 | 37.35 | 37.42 | 1,392,745 | -0.22(-0.58%) |
Jun 18, 2012 | 37.66 | 37.74 | 37.55 | 37.64 | 813,443 | -0.05(-0.15%) |
Jun 15, 2012 | 37.66 | 37.85 | 37.55 | 37.70 | 835,634 | +0.15(+0.40%) |
Jun 14, 2012 | 37.41 | 37.56 | 37.34 | 37.55 | 717,996 | +0.21(+0.57%) |
Jun 13, 2012 | 37.34 | 37.53 | 37.12 | 37.33 | 591,809 | -0.01(-0.02%) |
Jun 12, 2012 | 37.49 | 37.49 | 36.97 | 37.34 | 789,858 | +0.16(+0.44%) |
Jun 11, 2012 | 37.04 | 37.54 | 36.98 | 37.18 | 1,227,997 | +0.31(+0.83%) |
Jun 08, 2012 | 36.82 | 37.04 | 36.79 | 36.87 | 1,502,686 | -0.08(-0.21%) |
Jun 07, 2012 | 37.02 | 37.10 | 36.78 | 36.95 | 1,162,896 | +0.07(+0.18%) |
Jun 06, 2012 | 36.57 | 36.88 | 36.43 | 36.88 | 869,628 | +0.38(+1.04%) |
Jun 05, 2012 | 36.31 | 36.66 | 36.16 | 36.50 | 1,232,792 | +0.24(+0.66%) |
Jun 04, 2012 | 36.39 | 36.49 | 36.18 | 36.26 | 1,124,028 | -0.05(-0.13%) |
Jun 01, 2012 | 36.08 | 36.49 | 36.08 | 36.31 | 729,376 | -0.15(-0.40%) |
May 31, 2012 | 36.11 | 36.67 | 36.11 | 36.46 | 840,471 | +0.29(+0.79%) |
May 30, 2012 | 36.21 | 36.46 | 36.08 | 36.17 | 828,722 | -0.15(-0.41%) |
May 29, 2012 | 36.29 | 36.35 | 36.06 | 36.32 | 445,825 | +0.09(+0.26%) |
May 25, 2012 | 36.06 | 36.25 | 36.02 | 36.22 | 431,830 | +0.19(+0.54%) |
May 24, 2012 | 35.83 | 36.14 | 35.74 | 36.03 | 487,528 | +0.25(+0.69%) |
May 23, 2012 | 36.01 | 36.12 | 35.64 | 35.78 | 472,055 | -0.32(-0.88%) |
May 22, 2012 | 35.84 | 36.14 | 35.76 | 36.10 | 750,163 | +0.37(+1.02%) |
May 21, 2012 | 35.62 | 35.74 | 35.48 | 35.73 | 536,743 | +0.12(+0.33%) |
May 18, 2012 | 35.87 | 35.91 | 35.49 | 35.62 | 1,009,091 | -0.16(-0.43%) |
May 17, 2012 | 35.98 | 35.98 | 35.68 | 35.77 | 676,319 | -0.23(-0.63%) |
May 16, 2012 | 36.08 | 36.10 | 35.77 | 36.00 | 755,016 | +0.02(+0.06%) |
May 15, 2012 | 36.28 | 36.33 | 35.85 | 35.98 | 562,873 | -0.25(-0.69%) |
May 14, 2012 | 35.99 | 36.31 | 35.76 | 36.22 | 617,208 | +0.09(+0.26%) |
May 11, 2012 | 36.11 | 36.33 | 35.98 | 36.13 | 551,787 | -0.06(-0.17%) |
May 10, 2012 | 35.84 | 36.26 | 35.75 | 36.19 | 834,952 | +0.62(+1.75%) |
May 09, 2012 | 35.24 | 35.72 | 35.20 | 35.57 | 946,697 | +0.09(+0.26%) |
May 08, 2012 | 35.19 | 35.55 | 35.19 | 35.48 | 858,905 | +0.08(+0.22%) |
May 07, 2012 | 35.39 | 35.50 | 35.25 | 35.40 | 628,733 | -0.06(-0.18%) |
May 04, 2012 | 35.43 | 35.84 | 35.43 | 35.46 | 862,800 | -0.16(-0.44%) |
May 03, 2012 | 35.52 | 36.08 | 35.34 | 35.62 | 774,630 | -0.08(-0.22%) |
May 02, 2012 | 35.87 | 35.87 | 35.61 | 35.70 | 616,910 | -0.31(-0.86%) |
May 01, 2012 | 35.87 | 36.22 | 35.68 | 36.01 | 662,734 | +0.19(+0.54%) |
Apr 30, 2012 | 35.78 | 35.91 | 35.64 | 35.81 | 777,734 | +0.00(+0.00%) |
Apr 27, 2012 | 35.70 | 35.87 | 35.59 | 35.81 | 472,103 | +0.21(+0.59%) |
Apr 26, 2012 | 35.41 | 35.66 | 35.21 | 35.60 | 479,843 | +0.16(+0.46%) |
Apr 25, 2012 | 35.59 | 35.59 | 35.29 | 35.44 | 746,448 | +0.04(+0.11%) |
Apr 24, 2012 | 35.15 | 35.42 | 35.09 | 35.40 | 1,067,773 | +0.32(+0.91%) |
Apr 23, 2012 | 35.21 | 35.21 | 34.86 | 35.08 | 1,107,301 | -0.32(-0.90%) |
Apr 20, 2012 | 34.93 | 35.41 | 34.92 | 35.40 | 860,400 | +0.57(+1.63%) |
Apr 19, 2012 | 34.85 | 35.00 | 34.64 | 34.83 | 586,882 | +0.02(+0.04%) |
Apr 18, 2012 | 34.77 | 34.92 | 34.65 | 34.82 | 542,324 | -0.09(-0.24%) |
Apr 17, 2012 | 34.55 | 34.90 | 34.31 | 34.90 | 772,851 | +0.46(+1.33%) |
Apr 16, 2012 | 33.75 | 34.66 | 33.64 | 34.45 | 1,473,129 | +0.06(+0.18%) |
Apr 13, 2012 | 34.42 | 34.80 | 34.38 | 34.38 | 734,269 | -0.09(-0.27%) |
Apr 12, 2012 | 34.16 | 34.48 | 34.01 | 34.48 | 709,791 | +0.31(+0.91%) |
Apr 11, 2012 | 34.41 | 34.41 | 34.12 | 34.17 | 552,663 | -0.01(-0.02%) |
Apr 10, 2012 | 34.67 | 34.67 | 34.10 | 34.17 | 887,185 | -0.59(-1.70%) |
Apr 09, 2012 | 34.61 | 34.85 | 34.61 | 34.76 | 482,623 | -0.22(-0.62%) |
Apr 05, 2012 | 35.01 | 35.07 | 34.75 | 34.98 | 521,613 | -0.12(-0.33%) |
Apr 04, 2012 | 34.94 | 35.20 | 34.90 | 35.10 | 588,374 | -0.11(-0.31%) |
Apr 03, 2012 | 35.44 | 35.47 | 34.95 | 35.21 | 1,133,489 | -0.20(-0.57%) |
Apr 02, 2012 | 35.60 | 35.60 | 35.09 | 35.41 | 1,283,334 | -0.01(-0.02%) |
Mar 30, 2012 | 35.51 | 35.81 | 35.38 | 35.42 | 1,729,320 | -0.03(-0.09%) |
Mar 29, 2012 | 35.15 | 35.45 | 34.77 | 35.45 | 993,593 | +0.23(+0.64%) |
Mar 28, 2012 | 35.26 | 35.33 | 34.97 | 35.22 | 1,009,333 | +0.02(+0.04%) |
Mar 27, 2012 | 35.09 | 35.28 | 35.03 | 35.21 | 561,133 | +0.11(+0.31%) |
Mar 26, 2012 | 34.85 | 35.13 | 34.80 | 35.10 | 640,448 | +0.46(+1.32%) |
Mar 23, 2012 | 34.64 | 34.73 | 34.53 | 34.64 | 449,810 | +0.05(+0.16%) |
Mar 22, 2012 | 34.36 | 34.68 | 34.35 | 34.59 | 671,428 | +0.08(+0.23%) |
Mar 21, 2012 | 34.46 | 34.62 | 34.40 | 34.51 | 584,465 | +0.00(+0.00%) |
Mar 20, 2012 | 34.54 | 34.73 | 34.44 | 34.51 | 698,359 | -0.12(-0.36%) |
Mar 19, 2012 | 34.69 | 34.97 | 34.60 | 34.63 | 584,552 | -0.07(-0.20%) |
Mar 16, 2012 | 34.84 | 34.94 | 34.59 | 34.70 | 964,045 | -0.15(-0.42%) |
Mar 15, 2012 | 35.00 | 35.00 | 34.55 | 34.85 | 544,790 | -0.09(-0.27%) |
Mar 14, 2012 | 35.38 | 35.49 | 34.80 | 34.94 | 706,838 | -0.50(-1.40%) |
Mar 13, 2012 | 35.33 | 35.45 | 35.11 | 35.44 | 513,378 | +0.17(+0.48%) |
Mar 12, 2012 | 34.86 | 35.33 | 34.79 | 35.27 | 577,571 | +0.44(+1.27%) |
Mar 09, 2012 | 34.66 | 34.90 | 34.51 | 34.83 | 512,028 | +0.20(+0.58%) |
Mar 08, 2012 | 34.63 | 34.70 | 34.44 | 34.62 | 502,380 | +0.16(+0.45%) |
Mar 07, 2012 | 34.34 | 34.50 | 33.99 | 34.47 | 758,353 | +0.24(+0.69%) |
Mar 06, 2012 | 34.18 | 34.29 | 33.92 | 34.23 | 814,628 | -0.13(-0.38%) |
Mar 05, 2012 | 34.23 | 34.43 | 34.02 | 34.36 | 570,539 | +0.09(+0.27%) |
Mar 02, 2012 | 34.27 | 34.35 | 34.12 | 34.27 | 550,728 | -0.08(-0.22%) |
Mar 01, 2012 | 34.55 | 34.69 | 34.19 | 34.35 | 942,083 | -0.21(-0.60%) |
Feb 29, 2012 | 34.76 | 34.76 | 34.35 | 34.55 | 919,262 | -0.12(-0.33%) |
Feb 28, 2012 | 34.89 | 34.97 | 34.49 | 34.67 | 637,497 | -0.15(-0.44%) |
Feb 27, 2012 | 34.71 | 34.90 | 34.60 | 34.82 | 2,457,405 | +0.00(+0.00%) |
Feb 24, 2012 | 34.81 | 34.98 | 34.75 | 34.82 | 2,214,274 | +0.13(+0.38%) |
Feb 23, 2012 | 34.68 | 34.84 | 34.56 | 34.69 | 2,403,903 | +0.06(+0.18%) |
Feb 22, 2012 | 34.51 | 34.75 | 34.44 | 34.63 | 584,477 | +0.22(+0.65%) |
Feb 21, 2012 | 34.46 | 34.66 | 34.22 | 34.41 | 608,922 | -0.03(-0.09%) |
Feb 17, 2012 | 34.59 | 34.60 | 34.38 | 34.44 | 747,673 | +0.05(+0.16%) |
Feb 16, 2012 | 34.32 | 34.52 | 34.22 | 34.39 | 1,432,361 | +0.14(+0.40%) |
Feb 15, 2012 | 34.35 | 34.68 | 33.90 | 34.25 | 2,152,156 | -0.31(-0.89%) |
Feb 14, 2012 | 34.73 | 34.73 | 34.34 | 34.55 | 920,809 | -0.12(-0.33%) |
Feb 13, 2012 | 34.91 | 35.00 | 34.55 | 34.67 | 760,468 | -0.12(-0.35%) |
Feb 10, 2012 | 34.84 | 34.88 | 34.65 | 34.79 | 531,967 | -0.14(-0.40%) |
Feb 09, 2012 | 35.18 | 35.18 | 34.79 | 34.93 | 538,530 | -0.18(-0.52%) |
Feb 08, 2012 | 35.15 | 35.21 | 34.92 | 35.12 | 501,199 | +0.04(+0.11%) |
Feb 07, 2012 | 34.62 | 35.20 | 34.62 | 35.08 | 609,362 | +0.37(+1.06%) |
Feb 06, 2012 | 34.67 | 34.92 | 34.65 | 34.71 | 583,592 | -0.09(-0.26%) |
Feb 03, 2012 | 34.79 | 34.93 | 34.49 | 34.80 | 631,312 | +0.25(+0.71%) |
Feb 02, 2012 | 34.78 | 34.85 | 34.52 | 34.55 | 677,386 | -0.15(-0.44%) |
Feb 01, 2012 | 34.58 | 34.81 | 34.51 | 34.71 | 707,413 | +0.28(+0.83%) |
Jan 31, 2012 | 34.45 | 34.55 | 34.27 | 34.42 | 781,883 | +0.10(+0.29%) |
Jan 30, 2012 | 34.44 | 34.44 | 34.13 | 34.32 | 1,319,668 | -0.19(-0.56%) |
Jan 27, 2012 | 34.48 | 34.55 | 34.35 | 34.52 | 1,151,258 | -0.05(-0.13%) |
Jan 26, 2012 | 34.75 | 34.75 | 34.42 | 34.56 | 754,225 | -0.03(-0.09%) |
Jan 25, 2012 | 33.95 | 34.62 | 33.63 | 34.59 | 880,436 | +0.47(+1.37%) |
Jan 24, 2012 | 34.30 | 34.30 | 33.94 | 34.12 | 713,405 | -0.17(-0.49%) |
Jan 23, 2012 | 34.39 | 34.54 | 34.12 | 34.29 | 832,485 | -0.05(-0.13%) |
Jan 20, 2012 | 34.32 | 34.49 | 34.11 | 34.34 | 890,491 | +0.06(+0.18%) |
Jan 19, 2012 | 34.44 | 34.51 | 34.20 | 34.28 | 1,373,202 | -0.16(-0.47%) |
Jan 18, 2012 | 34.41 | 34.49 | 34.12 | 34.44 | 1,516,992 | +0.06(+0.18%) |
Jan 17, 2012 | 34.06 | 34.42 | 33.99 | 34.38 | 1,307,049 | +0.55(+1.63%) |
Jan 13, 2012 | 33.59 | 33.83 | 33.45 | 33.83 | 785,389 | -0.09(-0.27%) |
Jan 12, 2012 | 33.98 | 34.05 | 33.78 | 33.92 | 467,678 | +0.01(+0.02%) |
Jan 11, 2012 | 33.89 | 34.02 | 33.82 | 33.91 | 577,232 | -0.11(-0.32%) |
Jan 10, 2012 | 33.92 | 34.10 | 33.73 | 34.02 | 995,103 | +0.45(+1.35%) |
Jan 09, 2012 | 33.69 | 33.73 | 33.47 | 33.56 | 574,984 | -0.04(-0.11%) |
Jan 06, 2012 | 33.82 | 33.86 | 33.56 | 33.60 | 822,867 | -0.14(-0.41%) |
Jan 05, 2012 | 33.79 | 33.89 | 33.59 | 33.74 | 1,176,842 | -0.14(-0.41%) |
Jan 04, 2012 | 34.19 | 34.29 | 33.87 | 33.88 | 869,346 | -0.72(-2.09%) |
Dec 30, 2011 | 34.84 | 34.87 | 34.59 | 34.60 | 542,012 | -0.22(-0.62%) |
Dec 29, 2011 | 34.59 | 34.85 | 34.54 | 34.82 | 468,861 | +0.33(+0.96%) |
Dec 28, 2011 | 34.72 | 34.74 | 34.39 | 34.49 | 491,436 | -0.18(-0.51%) |
Dec 27, 2011 | 34.39 | 34.70 | 34.32 | 34.66 | 431,575 | +0.30(+0.87%) |
Dec 23, 2011 | 34.25 | 34.51 | 34.19 | 34.36 | 443,074 | +0.34(+0.99%) |
Dec 21, 2011 | 33.66 | 34.06 | 33.59 | 34.02 | 992,376 | +0.46(+1.37%) |
Dec 20, 2011 | 33.03 | 33.59 | 32.97 | 33.56 | 989,478 | +0.92(+2.82%) |
Dec 19, 2011 | 33.06 | 33.10 | 32.53 | 32.64 | 801,990 | -0.21(-0.63%) |
Dec 16, 2011 | 32.59 | 33.07 | 32.47 | 32.85 | 1,700,291 | -0.15(-0.44%) |
Dec 15, 2011 | 32.90 | 33.10 | 32.76 | 33.00 | 1,123,126 | +0.41(+1.27%) |
Dec 14, 2011 | 32.81 | 32.96 | 32.53 | 32.58 | 1,181,224 | -0.22(-0.68%) |
Dec 13, 2011 | 32.96 | 33.22 | 32.68 | 32.80 | 1,004,391 | -0.03(-0.09%) |
Dec 12, 2011 | 32.97 | 33.01 | 32.50 | 32.83 | 890,253 | -0.17(-0.51%) |
Dec 09, 2011 | 32.79 | 33.09 | 32.67 | 33.00 | 926,909 | +0.39(+1.20%) |
Dec 08, 2011 | 33.20 | 33.22 | 32.54 | 32.61 | 1,346,903 | -0.71(-2.14%) |
Dec 07, 2011 | 33.09 | 33.53 | 32.93 | 33.33 | 1,842,157 | +0.21(+0.64%) |
Dec 06, 2011 | 33.07 | 33.29 | 32.98 | 33.11 | 1,279,156 | +0.00(+0.00%) |
Dec 05, 2011 | 33.13 | 33.36 | 32.85 | 33.11 | 1,239,250 | +0.36(+1.09%) |
Dec 02, 2011 | 33.18 | 33.18 | 32.70 | 32.76 | 740,534 | -0.22(-0.67%) |
Dec 01, 2011 | 33.11 | 33.32 | 32.93 | 32.98 | 874,498 | -0.14(-0.44%) |
Nov 30, 2011 | 32.67 | 33.15 | 32.58 | 33.12 | 1,349,961 | +1.16(+3.64%) |
Nov 29, 2011 | 31.65 | 32.08 | 31.63 | 31.96 | 621,911 | +0.49(+1.54%) |
Nov 28, 2011 | 31.68 | 31.76 | 31.32 | 31.47 | 740,730 | +0.36(+1.17%) |
Nov 25, 2011 | 30.95 | 31.28 | 30.89 | 31.11 | 256,296 | +0.20(+0.66%) |
Nov 23, 2011 | 31.09 | 31.12 | 30.76 | 30.91 | 885,458 | -0.32(-1.02%) |
Nov 22, 2011 | 31.82 | 31.88 | 31.10 | 31.22 | 1,291,532 | -0.58(-1.81%) |
Nov 21, 2011 | 32.04 | 32.15 | 31.49 | 31.80 | 947,901 | -0.49(-1.51%) |
Nov 18, 2011 | 32.36 | 32.48 | 32.17 | 32.29 | 891,093 | +0.12(+0.38%) |
Nov 17, 2011 | 32.28 | 32.48 | 31.88 | 32.17 | 1,209,818 | -0.16(-0.49%) |
Nov 16, 2011 | 32.41 | 32.64 | 32.23 | 32.33 | 894,975 | -0.17(-0.51%) |
Nov 15, 2011 | 32.26 | 32.56 | 32.24 | 32.49 | 797,884 | +0.09(+0.28%) |
Nov 14, 2011 | 32.59 | 32.70 | 32.37 | 32.40 | 733,535 | -0.39(-1.18%) |
Nov 11, 2011 | 32.27 | 32.80 | 32.23 | 32.79 | 577,251 | +0.75(+2.35%) |
Nov 10, 2011 | 32.02 | 32.15 | 31.71 | 32.04 | 679,219 | +0.32(+1.01%) |
Nov 09, 2011 | 32.04 | 32.12 | 31.60 | 31.72 | 806,115 | -0.79(-2.43%) |
Nov 08, 2011 | 32.38 | 32.54 | 32.19 | 32.51 | 941,006 | +0.14(+0.45%) |
Nov 07, 2011 | 32.39 | 32.43 | 32.02 | 32.36 | 793,463 | +0.00(+0.00%) |
Nov 04, 2011 | 32.23 | 32.50 | 31.93 | 32.36 | 741,094 | -0.14(-0.42%) |
Nov 03, 2011 | 32.02 | 32.56 | 31.95 | 32.50 | 884,114 | +0.57(+1.78%) |
Nov 02, 2011 | 31.88 | 32.18 | 31.84 | 31.93 | 800,517 | +0.58(+1.84%) |
Nov 01, 2011 | 31.53 | 31.87 | 31.26 | 31.35 | 739,775 | -0.75(-2.34%) |
Oct 31, 2011 | 32.32 | 32.51 | 32.10 | 32.10 | 848,502 | -0.47(-1.45%) |
Oct 28, 2011 | 32.58 | 32.65 | 32.32 | 32.58 | 1,203,618 | +0.03(+0.09%) |
Oct 27, 2011 | 32.36 | 32.75 | 32.23 | 32.55 | 1,495,716 | +0.84(+2.63%) |
Oct 26, 2011 | 32.05 | 32.17 | 31.66 | 31.71 | 1,361,507 | +0.06(+0.19%) |
Oct 25, 2011 | 31.76 | 32.35 | 31.62 | 31.65 | 1,314,654 | -0.66(-2.04%) |
Oct 24, 2011 | 32.19 | 32.46 | 32.19 | 32.31 | 980,114 | -0.08(-0.26%) |
Oct 21, 2011 | 32.20 | 32.44 | 32.15 | 32.39 | 1,071,816 | +0.57(+1.79%) |
Oct 20, 2011 | 31.66 | 31.98 | 31.61 | 31.82 | 911,748 | +0.24(+0.77%) |
Oct 19, 2011 | 31.65 | 32.10 | 31.48 | 31.58 | 899,310 | -0.02(-0.05%) |
Oct 18, 2011 | 31.19 | 31.85 | 30.93 | 31.60 | 1,216,932 | +0.46(+1.49%) |
Oct 17, 2011 | 31.19 | 31.35 | 31.06 | 31.13 | 567,901 | +0.01(+0.02%) |
Oct 14, 2011 | 31.10 | 31.24 | 30.97 | 31.13 | 703,944 | +0.11(+0.34%) |
Oct 13, 2011 | 30.75 | 31.07 | 30.62 | 31.02 | 498,967 | +0.16(+0.52%) |
Oct 12, 2011 | 30.89 | 31.07 | 30.73 | 30.86 | 710,148 | +0.04(+0.12%) |
Oct 11, 2011 | 30.96 | 30.97 | 30.70 | 30.82 | 483,506 | -0.17(-0.56%) |
Oct 10, 2011 | 30.77 | 31.07 | 30.72 | 31.00 | 704,703 | +0.51(+1.67%) |
Oct 07, 2011 | 30.61 | 30.81 | 30.37 | 30.49 | 880,652 | -0.02(-0.05%) |
Oct 06, 2011 | 30.30 | 30.51 | 30.23 | 30.50 | 657,472 | +0.60(+2.01%) |
Oct 05, 2011 | 30.00 | 30.07 | 29.53 | 29.90 | 1,084,900 | +0.01(+0.03%) |
Oct 04, 2011 | 29.72 | 29.93 | 29.23 | 29.90 | 1,356,565 | -0.09(-0.30%) |