Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.25 | 40.63 | 39.84 | 40.13 | 31,032 | -0.41(-1.00%) |
Sep 27, 2012 | 40.77 | 40.77 | 40.08 | 40.54 | 32,064 | +0.08(+0.20%) |
Sep 26, 2012 | 40.68 | 41.04 | 40.20 | 40.46 | 28,695 | -0.05(-0.11%) |
Sep 25, 2012 | 42.02 | 42.74 | 40.30 | 40.50 | 98,451 | -1.29(-3.09%) |
Sep 24, 2012 | 41.10 | 42.13 | 41.10 | 41.79 | 49,972 | +0.50(+1.20%) |
Sep 21, 2012 | 41.58 | 41.60 | 41.22 | 41.30 | 61,037 | +0.28(+0.68%) |
Sep 20, 2012 | 40.33 | 41.14 | 40.30 | 41.02 | 18,681 | +0.52(+1.29%) |
Sep 19, 2012 | 40.14 | 40.76 | 40.14 | 40.49 | 43,291 | +0.16(+0.40%) |
Sep 18, 2012 | 40.18 | 40.52 | 40.18 | 40.33 | 41,129 | -0.12(-0.29%) |
Sep 17, 2012 | 40.20 | 40.50 | 39.74 | 40.45 | 36,162 | +0.04(+0.09%) |
Sep 14, 2012 | 41.32 | 41.76 | 40.09 | 40.41 | 81,884 | -0.65(-1.58%) |
Sep 13, 2012 | 40.55 | 41.28 | 40.06 | 41.06 | 40,988 | +0.42(+1.04%) |
Sep 12, 2012 | 41.75 | 42.16 | 40.06 | 40.64 | 57,136 | -1.21(-2.89%) |
Sep 11, 2012 | 41.13 | 42.17 | 41.13 | 41.85 | 67,356 | +0.62(+1.51%) |
Sep 10, 2012 | 41.01 | 41.31 | 40.57 | 41.23 | 42,137 | +0.22(+0.53%) |
Sep 07, 2012 | 41.19 | 41.19 | 40.79 | 41.01 | 40,942 | +0.03(+0.07%) |
Sep 06, 2012 | 40.39 | 41.31 | 40.04 | 40.98 | 43,979 | +0.97(+2.41%) |
Sep 05, 2012 | 40.57 | 40.90 | 39.93 | 40.02 | 36,235 | -0.38(-0.94%) |
Sep 04, 2012 | 40.46 | 40.61 | 39.48 | 40.39 | 80,027 | +0.09(+0.22%) |
Aug 31, 2012 | 40.57 | 40.96 | 40.15 | 40.30 | 50,136 | -0.06(-0.16%) |
Aug 30, 2012 | 40.76 | 41.08 | 40.24 | 40.37 | 49,610 | -0.70(-1.71%) |
Aug 29, 2012 | 40.36 | 41.08 | 40.27 | 41.07 | 51,291 | +1.16(+2.92%) |
Aug 27, 2012 | 38.60 | 40.39 | 38.52 | 39.91 | 78,899 | +1.44(+3.73%) |
Aug 24, 2012 | 39.15 | 39.53 | 37.85 | 38.47 | 51,387 | -0.85(-2.16%) |
Aug 23, 2012 | 40.11 | 40.13 | 39.11 | 39.32 | 31,210 | -0.79(-1.98%) |
Aug 22, 2012 | 40.60 | 40.76 | 39.92 | 40.11 | 35,830 | -0.90(-2.20%) |
Aug 21, 2012 | 40.66 | 41.53 | 40.55 | 41.02 | 30,314 | +0.68(+1.68%) |
Aug 20, 2012 | 39.98 | 40.87 | 39.73 | 40.34 | 36,491 | +0.12(+0.29%) |
Aug 17, 2012 | 39.55 | 40.49 | 39.17 | 40.22 | 39,666 | +0.53(+1.34%) |
Aug 16, 2012 | 38.80 | 40.02 | 38.18 | 39.69 | 43,522 | +0.90(+2.33%) |
Aug 15, 2012 | 37.75 | 38.87 | 37.75 | 38.79 | 22,832 | +0.85(+2.24%) |
Aug 14, 2012 | 38.92 | 38.99 | 37.72 | 37.94 | 38,053 | -0.61(-1.59%) |
Aug 13, 2012 | 38.66 | 38.76 | 37.75 | 38.55 | 15,187 | -0.09(-0.23%) |
Aug 10, 2012 | 38.71 | 39.01 | 38.28 | 38.64 | 27,919 | -0.09(-0.23%) |
Aug 09, 2012 | 39.95 | 40.76 | 38.70 | 38.73 | 49,005 | -1.38(-3.44%) |
Aug 08, 2012 | 38.71 | 40.30 | 38.71 | 40.11 | 32,687 | +0.38(+0.95%) |
Aug 07, 2012 | 39.37 | 39.87 | 39.08 | 39.74 | 25,598 | +0.59(+1.50%) |
Aug 06, 2012 | 39.14 | 39.87 | 38.78 | 39.15 | 42,931 | -0.14(-0.37%) |
Aug 03, 2012 | 38.76 | 39.48 | 38.76 | 39.29 | 45,881 | +1.11(+2.91%) |
Aug 02, 2012 | 37.96 | 38.39 | 37.96 | 38.18 | 27,173 | +0.23(+0.62%) |
Aug 01, 2012 | 38.93 | 39.32 | 37.95 | 37.95 | 51,596 | -0.61(-1.59%) |
Jul 31, 2012 | 38.70 | 39.25 | 38.54 | 38.56 | 42,878 | -0.33(-0.86%) |
Jul 30, 2012 | 39.10 | 39.14 | 38.53 | 38.89 | 19,508 | -0.11(-0.28%) |
Jul 27, 2012 | 38.74 | 39.27 | 38.43 | 39.00 | 102,356 | +0.34(+0.89%) |
Jul 26, 2012 | 39.54 | 39.65 | 38.11 | 38.66 | 21,732 | -0.06(-0.16%) |
Jul 25, 2012 | 38.79 | 39.16 | 38.36 | 38.72 | 37,651 | +0.37(+0.96%) |
Jul 24, 2012 | 39.26 | 39.26 | 37.98 | 38.35 | 29,543 | -0.65(-1.66%) |
Jul 23, 2012 | 38.83 | 39.37 | 38.63 | 39.00 | 27,492 | -0.67(-1.68%) |
Jul 20, 2012 | 41.67 | 42.21 | 39.40 | 39.67 | 68,299 | -1.24(-3.04%) |
Jul 19, 2012 | 41.89 | 41.89 | 40.59 | 40.91 | 53,221 | -0.90(-2.16%) |
Jul 18, 2012 | 41.19 | 41.99 | 41.15 | 41.81 | 29,831 | +0.65(+1.58%) |
Jul 17, 2012 | 41.25 | 41.70 | 40.86 | 41.17 | 33,710 | +0.23(+0.55%) |
Jul 16, 2012 | 41.15 | 41.49 | 40.74 | 40.94 | 30,927 | -0.45(-1.09%) |
Jul 13, 2012 | 40.30 | 41.63 | 40.26 | 41.39 | 47,790 | +1.39(+3.47%) |
Jul 12, 2012 | 39.00 | 40.38 | 38.90 | 40.00 | 55,360 | +0.69(+1.77%) |
Jul 11, 2012 | 39.45 | 39.68 | 38.28 | 39.31 | 56,063 | +0.05(+0.14%) |
Jul 10, 2012 | 39.32 | 39.70 | 38.94 | 39.25 | 91,721 | +0.34(+0.88%) |
Jul 09, 2012 | 38.31 | 39.05 | 38.10 | 38.91 | 82,573 | +0.60(+1.58%) |
Jul 06, 2012 | 37.77 | 38.58 | 37.66 | 38.31 | 79,150 | +0.10(+0.26%) |
Jul 05, 2012 | 38.60 | 38.61 | 37.55 | 38.21 | 73,449 | -0.55(-1.42%) |
Jul 03, 2012 | 38.43 | 39.10 | 38.18 | 38.76 | 27,061 | +0.10(+0.26%) |
Jul 02, 2012 | 38.53 | 38.68 | 37.22 | 38.66 | 67,394 | +0.29(+0.75%) |
Jun 29, 2012 | 37.25 | 38.61 | 37.13 | 38.37 | 47,282 | +1.89(+5.19%) |
Jun 28, 2012 | 35.78 | 36.54 | 35.15 | 36.48 | 41,037 | +0.23(+0.65%) |
Jun 27, 2012 | 35.69 | 36.56 | 35.48 | 36.24 | 57,551 | +0.65(+1.82%) |
Jun 26, 2012 | 35.68 | 35.86 | 35.31 | 35.60 | 40,246 | +0.22(+0.61%) |
Jun 25, 2012 | 36.05 | 36.05 | 35.00 | 35.38 | 39,274 | -1.16(-3.18%) |
Jun 22, 2012 | 36.13 | 36.86 | 35.88 | 36.54 | 88,713 | +0.72(+2.01%) |
Jun 21, 2012 | 36.88 | 36.99 | 35.76 | 35.82 | 54,647 | -1.19(-3.21%) |
Jun 20, 2012 | 37.36 | 37.88 | 36.89 | 37.01 | 20,275 | -0.28(-0.75%) |
Jun 19, 2012 | 35.76 | 37.73 | 35.76 | 37.29 | 68,362 | +1.60(+4.47%) |
Jun 18, 2012 | 35.59 | 36.03 | 35.20 | 35.69 | 28,535 | -0.02(-0.05%) |
Jun 15, 2012 | 36.35 | 36.51 | 35.59 | 35.71 | 81,150 | -0.66(-1.81%) |
Jun 14, 2012 | 35.45 | 36.44 | 35.45 | 36.37 | 42,957 | +1.08(+3.07%) |
Jun 13, 2012 | 36.54 | 36.56 | 35.04 | 35.29 | 30,701 | -1.30(-3.55%) |
Jun 12, 2012 | 36.33 | 36.74 | 36.05 | 36.59 | 20,294 | +0.60(+1.68%) |
Jun 11, 2012 | 37.46 | 37.46 | 35.78 | 35.98 | 39,597 | -1.11(-2.99%) |
Jun 08, 2012 | 36.07 | 37.27 | 36.06 | 37.09 | 20,501 | +1.02(+2.82%) |
Jun 07, 2012 | 36.93 | 37.08 | 35.99 | 36.07 | 48,927 | -0.25(-0.69%) |
Jun 06, 2012 | 35.24 | 36.37 | 35.23 | 36.33 | 57,432 | +1.43(+4.11%) |
Jun 05, 2012 | 35.13 | 35.26 | 34.50 | 34.89 | 34,635 | -0.35(-1.00%) |
Jun 04, 2012 | 35.46 | 35.83 | 34.85 | 35.24 | 31,423 | +0.14(+0.39%) |
Jun 01, 2012 | 35.83 | 36.23 | 34.96 | 35.11 | 43,601 | -1.57(-4.28%) |
May 31, 2012 | 37.05 | 37.15 | 35.99 | 36.68 | 112,494 | -0.41(-1.09%) |
May 30, 2012 | 36.99 | 37.82 | 36.89 | 37.08 | 67,296 | -0.23(-0.63%) |
May 29, 2012 | 37.23 | 37.99 | 36.86 | 37.32 | 47,472 | +0.33(+0.90%) |
May 25, 2012 | 37.55 | 37.79 | 36.80 | 36.98 | 30,194 | -0.50(-1.32%) |
May 24, 2012 | 36.97 | 37.48 | 36.09 | 37.48 | 70,449 | +0.65(+1.76%) |
May 23, 2012 | 36.36 | 37.18 | 36.15 | 36.83 | 84,585 | +0.12(+0.32%) |
May 22, 2012 | 36.86 | 37.13 | 36.28 | 36.71 | 68,145 | -0.19(-0.51%) |
May 21, 2012 | 36.97 | 37.18 | 36.44 | 36.90 | 56,152 | -0.09(-0.24%) |
May 18, 2012 | 36.94 | 37.79 | 36.63 | 36.99 | 72,501 | +0.07(+0.20%) |
May 17, 2012 | 37.64 | 37.81 | 36.65 | 36.92 | 34,115 | -0.78(-2.08%) |
May 16, 2012 | 38.54 | 38.62 | 37.57 | 37.70 | 50,723 | -0.60(-1.58%) |
May 15, 2012 | 38.37 | 38.80 | 38.03 | 38.31 | 59,747 | -0.12(-0.30%) |
May 14, 2012 | 39.35 | 39.35 | 38.21 | 38.43 | 50,692 | -1.42(-3.57%) |
May 11, 2012 | 40.08 | 40.71 | 39.28 | 39.85 | 37,910 | -0.67(-1.65%) |
May 10, 2012 | 40.36 | 40.94 | 40.17 | 40.52 | 46,804 | +0.41(+1.03%) |
May 09, 2012 | 40.41 | 40.79 | 39.90 | 40.10 | 38,492 | -0.73(-1.79%) |
May 08, 2012 | 39.98 | 41.00 | 39.98 | 40.83 | 81,129 | +0.57(+1.41%) |
May 07, 2012 | 39.71 | 40.71 | 39.39 | 40.26 | 31,540 | +0.36(+0.90%) |
May 04, 2012 | 40.80 | 40.80 | 39.01 | 39.90 | 82,304 | -1.08(-2.64%) |
May 03, 2012 | 40.64 | 41.02 | 40.33 | 40.99 | 54,056 | +0.41(+1.02%) |
May 02, 2012 | 39.17 | 40.61 | 39.15 | 40.57 | 50,007 | +1.30(+3.30%) |
May 01, 2012 | 39.63 | 41.44 | 39.22 | 39.27 | 58,422 | -0.38(-0.95%) |
Apr 30, 2012 | 40.44 | 40.53 | 39.39 | 39.65 | 92,194 | -1.04(-2.57%) |
Apr 27, 2012 | 39.39 | 40.83 | 39.21 | 40.70 | 53,363 | +1.40(+3.55%) |
Apr 26, 2012 | 38.66 | 39.47 | 38.55 | 39.30 | 46,851 | +0.40(+1.02%) |
Apr 25, 2012 | 38.60 | 39.10 | 38.07 | 38.91 | 72,148 | +0.77(+2.01%) |
Apr 24, 2012 | 37.80 | 38.42 | 37.67 | 38.14 | 61,057 | +0.34(+0.90%) |
Apr 23, 2012 | 38.57 | 38.57 | 37.47 | 37.80 | 49,382 | -0.87(-2.26%) |
Apr 20, 2012 | 37.83 | 38.75 | 37.73 | 38.67 | 44,148 | +1.48(+3.99%) |
Apr 19, 2012 | 37.35 | 37.64 | 36.84 | 37.19 | 47,708 | -0.16(-0.43%) |
Apr 18, 2012 | 37.57 | 37.92 | 37.07 | 37.35 | 37,984 | -0.26(-0.69%) |
Apr 17, 2012 | 38.05 | 38.57 | 37.49 | 37.61 | 34,852 | +0.05(+0.12%) |
Apr 16, 2012 | 37.49 | 38.33 | 37.35 | 37.56 | 40,273 | +0.26(+0.70%) |
Apr 13, 2012 | 37.46 | 37.47 | 37.12 | 37.30 | 52,862 | -0.42(-1.12%) |
Apr 12, 2012 | 37.35 | 38.08 | 37.35 | 37.73 | 38,476 | +0.49(+1.31%) |
Apr 11, 2012 | 36.82 | 37.24 | 36.75 | 37.24 | 51,138 | +0.95(+2.60%) |
Apr 10, 2012 | 37.41 | 37.44 | 36.21 | 36.30 | 67,638 | -1.07(-2.87%) |
Apr 09, 2012 | 36.96 | 37.68 | 36.72 | 37.37 | 75,214 | -0.49(-1.28%) |
Apr 05, 2012 | 37.56 | 38.12 | 37.50 | 37.85 | 48,896 | -0.02(-0.05%) |
Apr 04, 2012 | 37.44 | 37.93 | 37.36 | 37.87 | 54,145 | -0.17(-0.45%) |
Apr 03, 2012 | 37.95 | 38.27 | 37.66 | 38.04 | 47,957 | +0.05(+0.14%) |
Apr 02, 2012 | 37.12 | 38.01 | 36.89 | 37.99 | 87,858 | +0.92(+2.48%) |
Mar 30, 2012 | 36.93 | 37.53 | 36.84 | 37.07 | 44,840 | +0.57(+1.55%) |
Mar 29, 2012 | 35.68 | 36.67 | 34.90 | 36.50 | 39,022 | +0.43(+1.20%) |
Mar 28, 2012 | 36.30 | 36.59 | 35.76 | 36.07 | 36,632 | -0.22(-0.60%) |
Mar 27, 2012 | 36.93 | 37.04 | 36.18 | 36.29 | 32,718 | -0.63(-1.71%) |
Mar 26, 2012 | 36.03 | 36.95 | 36.03 | 36.92 | 57,349 | +1.32(+3.72%) |
Mar 23, 2012 | 35.13 | 35.75 | 34.87 | 35.59 | 43,713 | +0.63(+1.80%) |
Mar 22, 2012 | 35.32 | 35.37 | 34.51 | 34.96 | 41,336 | -0.45(-1.27%) |
Mar 21, 2012 | 35.67 | 35.94 | 35.33 | 35.41 | 30,639 | -0.08(-0.23%) |
Mar 20, 2012 | 35.40 | 35.68 | 35.29 | 35.49 | 44,058 | -0.33(-0.93%) |
Mar 19, 2012 | 35.53 | 36.31 | 35.36 | 35.83 | 55,379 | +0.37(+1.04%) |
Mar 16, 2012 | 35.14 | 35.63 | 35.06 | 35.46 | 121,933 | +0.41(+1.16%) |
Mar 15, 2012 | 34.86 | 35.08 | 34.40 | 35.05 | 48,031 | +0.27(+0.78%) |
Mar 14, 2012 | 35.45 | 35.73 | 34.53 | 34.78 | 51,918 | -0.77(-2.15%) |
Mar 13, 2012 | 34.66 | 35.57 | 34.53 | 35.55 | 107,584 | +1.26(+3.67%) |
Mar 12, 2012 | 34.42 | 34.55 | 34.21 | 34.29 | 73,556 | -0.18(-0.52%) |
Mar 09, 2012 | 33.66 | 35.01 | 33.63 | 34.47 | 61,345 | +0.85(+2.54%) |
Mar 08, 2012 | 33.29 | 33.69 | 32.94 | 33.61 | 56,110 | +0.67(+2.02%) |
Mar 07, 2012 | 32.56 | 33.13 | 32.56 | 32.95 | 34,612 | +0.55(+1.69%) |
Mar 06, 2012 | 32.37 | 32.94 | 32.02 | 32.40 | 65,326 | -0.27(-0.83%) |
Mar 05, 2012 | 32.92 | 33.03 | 32.49 | 32.67 | 72,620 | -0.27(-0.82%) |
Mar 02, 2012 | 33.88 | 33.95 | 32.89 | 32.94 | 63,809 | -0.91(-2.69%) |
Mar 01, 2012 | 34.58 | 34.70 | 33.82 | 33.85 | 73,712 | -0.54(-1.57%) |
Feb 29, 2012 | 35.40 | 35.57 | 34.39 | 34.39 | 64,910 | -0.76(-2.15%) |
Feb 28, 2012 | 35.82 | 35.83 | 34.92 | 35.14 | 59,000 | -0.73(-2.03%) |
Feb 27, 2012 | 35.91 | 36.40 | 35.14 | 35.87 | 36,628 | -0.21(-0.57%) |
Feb 24, 2012 | 37.29 | 37.31 | 36.06 | 36.08 | 37,011 | -1.22(-3.26%) |
Feb 23, 2012 | 36.45 | 37.43 | 36.01 | 37.29 | 57,916 | +0.85(+2.32%) |
Feb 22, 2012 | 36.29 | 36.93 | 36.29 | 36.45 | 50,376 | -0.13(-0.34%) |
Feb 21, 2012 | 36.57 | 37.49 | 36.31 | 36.57 | 91,641 | +0.04(+0.10%) |
Feb 17, 2012 | 36.63 | 36.86 | 36.15 | 36.54 | 77,994 | +0.14(+0.37%) |
Feb 16, 2012 | 35.87 | 36.57 | 35.87 | 36.40 | 50,444 | +0.60(+1.68%) |
Feb 15, 2012 | 37.24 | 37.24 | 35.49 | 35.80 | 92,129 | -1.30(-3.49%) |
Feb 14, 2012 | 37.55 | 38.19 | 36.39 | 37.10 | 68,107 | -1.08(-2.83%) |
Feb 13, 2012 | 37.57 | 38.40 | 37.47 | 38.18 | 54,813 | +1.18(+3.19%) |
Feb 10, 2012 | 36.61 | 37.28 | 36.36 | 37.00 | 48,363 | +0.15(+0.42%) |
Feb 09, 2012 | 37.20 | 37.44 | 36.78 | 36.84 | 28,448 | -0.31(-0.85%) |
Feb 08, 2012 | 37.50 | 37.56 | 36.83 | 37.16 | 30,250 | -0.13(-0.34%) |
Feb 07, 2012 | 37.49 | 37.86 | 37.19 | 37.29 | 37,037 | -0.43(-1.15%) |
Feb 06, 2012 | 38.44 | 38.45 | 37.60 | 37.72 | 31,093 | -0.63(-1.64%) |
Feb 03, 2012 | 38.38 | 39.53 | 38.19 | 38.35 | 53,459 | +0.70(+1.86%) |
Feb 02, 2012 | 37.49 | 37.79 | 37.03 | 37.65 | 51,237 | +0.11(+0.29%) |
Feb 01, 2012 | 36.30 | 37.74 | 36.13 | 37.54 | 65,341 | +1.52(+4.22%) |
Jan 31, 2012 | 35.54 | 36.16 | 35.20 | 36.02 | 41,415 | +0.65(+1.83%) |
Jan 30, 2012 | 35.33 | 35.57 | 35.12 | 35.37 | 19,390 | -0.22(-0.61%) |
Jan 27, 2012 | 35.09 | 35.66 | 34.93 | 35.59 | 31,715 | +0.19(+0.53%) |
Jan 26, 2012 | 35.38 | 35.80 | 34.86 | 35.40 | 41,208 | +0.30(+0.84%) |
Jan 25, 2012 | 34.54 | 35.44 | 34.35 | 35.10 | 23,938 | +0.33(+0.96%) |
Jan 24, 2012 | 34.22 | 34.83 | 34.17 | 34.77 | 46,375 | +0.22(+0.62%) |
Jan 23, 2012 | 35.11 | 35.11 | 34.20 | 34.55 | 35,791 | -0.45(-1.28%) |
Jan 20, 2012 | 34.22 | 35.26 | 34.22 | 35.00 | 33,128 | +0.57(+1.64%) |
Jan 19, 2012 | 34.75 | 34.75 | 33.91 | 34.44 | 31,274 | -0.32(-0.93%) |
Jan 18, 2012 | 33.99 | 34.79 | 33.67 | 34.76 | 33,381 | +0.67(+1.98%) |
Jan 17, 2012 | 34.15 | 34.23 | 33.74 | 34.09 | 64,893 | +0.28(+0.82%) |
Jan 13, 2012 | 33.40 | 34.08 | 33.28 | 33.81 | 26,466 | -0.03(-0.08%) |
Jan 12, 2012 | 33.45 | 34.04 | 32.85 | 33.84 | 29,321 | +0.55(+1.65%) |
Jan 11, 2012 | 32.96 | 33.53 | 32.96 | 33.29 | 66,625 | +0.28(+0.84%) |
Jan 10, 2012 | 33.07 | 33.07 | 32.52 | 33.01 | 63,463 | +0.48(+1.46%) |
Jan 09, 2012 | 32.34 | 32.56 | 31.79 | 32.53 | 47,047 | +0.40(+1.23%) |
Jan 06, 2012 | 32.25 | 32.31 | 31.80 | 32.14 | 40,676 | -0.05(-0.17%) |
Jan 05, 2012 | 31.90 | 32.41 | 31.52 | 32.19 | 27,574 | +0.19(+0.59%) |
Jan 04, 2012 | 31.52 | 32.37 | 31.52 | 32.00 | 41,626 | +1.30(+4.24%) |
Dec 30, 2011 | 31.40 | 31.80 | 30.69 | 30.70 | 56,409 | -0.80(-2.54%) |
Dec 29, 2011 | 31.44 | 31.64 | 31.36 | 31.50 | 53,086 | +0.04(+0.14%) |
Dec 28, 2011 | 31.90 | 32.03 | 31.34 | 31.46 | 35,491 | -0.57(-1.77%) |
Dec 27, 2011 | 31.56 | 32.19 | 31.29 | 32.02 | 34,393 | +0.25(+0.79%) |
Dec 23, 2011 | 31.73 | 31.85 | 31.55 | 31.77 | 21,141 | +0.44(+1.41%) |
Dec 21, 2011 | 31.12 | 31.57 | 30.70 | 31.33 | 25,571 | +0.03(+0.09%) |
Dec 20, 2011 | 30.66 | 31.38 | 30.60 | 31.30 | 41,469 | +1.41(+4.72%) |
Dec 19, 2011 | 30.97 | 31.40 | 29.83 | 29.89 | 66,662 | -0.82(-2.66%) |
Dec 16, 2011 | 30.53 | 31.52 | 30.22 | 30.71 | 119,530 | +0.52(+1.73%) |
Dec 15, 2011 | 29.88 | 30.53 | 29.78 | 30.19 | 51,993 | +0.71(+2.41%) |
Dec 14, 2011 | 28.98 | 29.56 | 28.76 | 29.48 | 60,320 | +0.17(+0.58%) |
Dec 13, 2011 | 29.98 | 30.56 | 29.18 | 29.31 | 59,043 | -0.29(-0.97%) |
Dec 12, 2011 | 29.67 | 29.90 | 29.07 | 29.60 | 49,176 | -0.55(-1.82%) |
Dec 09, 2011 | 28.99 | 30.30 | 28.58 | 30.14 | 62,396 | +1.35(+4.68%) |
Dec 08, 2011 | 29.72 | 29.91 | 28.70 | 28.80 | 53,422 | -1.29(-4.30%) |
Dec 07, 2011 | 29.66 | 30.36 | 29.18 | 30.09 | 51,397 | +0.28(+0.93%) |
Dec 06, 2011 | 29.42 | 29.93 | 29.00 | 29.81 | 51,520 | +0.55(+1.87%) |
Dec 05, 2011 | 29.42 | 29.65 | 28.70 | 29.26 | 50,874 | +0.48(+1.65%) |
Dec 02, 2011 | 29.03 | 29.03 | 28.39 | 28.79 | 39,017 | +0.29(+1.01%) |
Dec 01, 2011 | 28.48 | 29.26 | 27.88 | 28.50 | 60,503 | -0.19(-0.66%) |
Nov 30, 2011 | 28.12 | 28.77 | 27.83 | 28.69 | 147,291 | +1.96(+7.33%) |
Nov 29, 2011 | 27.39 | 27.59 | 26.42 | 26.73 | 81,971 | -0.49(-1.81%) |
Nov 28, 2011 | 27.16 | 27.74 | 26.98 | 27.22 | 74,137 | +1.21(+4.66%) |
Nov 25, 2011 | 26.25 | 26.70 | 26.01 | 26.01 | 33,343 | -0.40(-1.50%) |
Nov 23, 2011 | 27.99 | 28.00 | 26.38 | 26.41 | 77,554 | -1.83(-6.49%) |
Nov 22, 2011 | 28.62 | 28.96 | 28.15 | 28.24 | 34,756 | -0.30(-1.04%) |
Nov 21, 2011 | 28.82 | 29.12 | 28.36 | 28.54 | 58,001 | -1.02(-3.46%) |
Nov 18, 2011 | 30.02 | 30.10 | 29.18 | 29.56 | 89,030 | -0.38(-1.26%) |
Nov 17, 2011 | 30.93 | 31.10 | 29.61 | 29.94 | 73,044 | -0.84(-2.74%) |
Nov 16, 2011 | 31.42 | 31.69 | 30.69 | 30.78 | 63,953 | -1.03(-3.25%) |
Nov 15, 2011 | 31.78 | 32.11 | 31.56 | 31.81 | 53,309 | -0.13(-0.39%) |
Nov 14, 2011 | 32.35 | 32.79 | 31.60 | 31.94 | 55,246 | -0.31(-0.97%) |
Nov 11, 2011 | 32.41 | 32.47 | 31.89 | 32.25 | 68,626 | +0.34(+1.07%) |
Nov 10, 2011 | 32.90 | 33.71 | 31.48 | 31.91 | 54,639 | -0.65(-1.99%) |
Nov 09, 2011 | 33.49 | 33.93 | 32.46 | 32.56 | 68,336 | -1.93(-5.60%) |
Nov 08, 2011 | 34.18 | 34.68 | 33.10 | 34.49 | 56,642 | +0.71(+2.10%) |
Nov 07, 2011 | 33.69 | 34.03 | 32.53 | 33.78 | 42,562 | -0.02(-0.05%) |
Nov 04, 2011 | 33.75 | 34.05 | 32.72 | 33.80 | 40,220 | -0.40(-1.16%) |
Nov 03, 2011 | 33.72 | 34.48 | 32.78 | 34.20 | 53,102 | +0.95(+2.86%) |
Nov 02, 2011 | 33.06 | 33.56 | 32.46 | 33.24 | 60,019 | +0.87(+2.69%) |
Nov 01, 2011 | 32.77 | 33.59 | 31.73 | 32.38 | 93,318 | -2.25(-6.50%) |
Oct 31, 2011 | 34.91 | 35.59 | 34.55 | 34.63 | 40,497 | -1.18(-3.31%) |
Oct 28, 2011 | 35.19 | 36.26 | 34.98 | 35.81 | 96,178 | +0.25(+0.71%) |
Oct 27, 2011 | 33.63 | 35.86 | 33.18 | 35.56 | 124,301 | +2.15(+6.44%) |
Oct 26, 2011 | 33.34 | 33.66 | 32.23 | 33.41 | 66,014 | +0.83(+2.56%) |
Oct 25, 2011 | 33.36 | 33.56 | 32.48 | 32.57 | 39,269 | -1.26(-3.74%) |
Oct 24, 2011 | 33.25 | 34.08 | 32.90 | 33.84 | 39,145 | +0.80(+2.42%) |
Oct 21, 2011 | 32.58 | 33.14 | 32.16 | 33.04 | 54,664 | +0.95(+2.96%) |
Oct 20, 2011 | 31.76 | 32.29 | 30.28 | 32.09 | 40,933 | +0.39(+1.25%) |
Oct 19, 2011 | 32.47 | 32.54 | 31.53 | 31.69 | 31,420 | -0.89(-2.73%) |
Oct 18, 2011 | 30.94 | 33.65 | 30.62 | 32.58 | 84,619 | +1.84(+5.98%) |
Oct 17, 2011 | 31.91 | 31.91 | 30.59 | 30.74 | 54,168 | -1.57(-4.86%) |
Oct 14, 2011 | 32.55 | 32.84 | 32.00 | 32.31 | 46,364 | +0.01(+0.03%) |
Oct 13, 2011 | 32.29 | 32.46 | 31.74 | 32.30 | 20,872 | -0.29(-0.88%) |
Oct 12, 2011 | 31.85 | 32.85 | 31.78 | 32.59 | 53,013 | +0.75(+2.37%) |
Oct 11, 2011 | 31.48 | 32.05 | 31.08 | 31.84 | 47,691 | +0.18(+0.57%) |
Oct 10, 2011 | 30.87 | 31.67 | 30.72 | 31.66 | 77,610 | +1.62(+5.40%) |
Oct 07, 2011 | 31.16 | 31.31 | 29.80 | 30.03 | 80,773 | -1.17(-3.76%) |
Oct 06, 2011 | 30.79 | 31.32 | 30.47 | 31.21 | 72,316 | +0.42(+1.37%) |
Oct 05, 2011 | 29.42 | 30.94 | 28.85 | 30.79 | 83,671 | +1.21(+4.09%) |
Oct 04, 2011 | 26.08 | 29.68 | 26.08 | 29.58 | 130,844 | +3.25(+12.33%) |