Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 40.18 | 40.56 | 39.77 | 40.06 | 31,087 | -0.41(-1.00%) |
Sep 27, 2012 | 40.70 | 40.70 | 40.01 | 40.47 | 32,121 | +0.08(+0.20%) |
Sep 26, 2012 | 40.61 | 40.97 | 40.13 | 40.39 | 28,746 | -0.05(-0.11%) |
Sep 25, 2012 | 41.95 | 42.67 | 40.22 | 40.43 | 98,626 | -1.29(-3.09%) |
Sep 24, 2012 | 41.03 | 42.05 | 41.03 | 41.72 | 50,061 | +0.50(+1.20%) |
Sep 21, 2012 | 41.50 | 41.52 | 41.14 | 41.22 | 61,145 | +0.28(+0.68%) |
Sep 20, 2012 | 40.26 | 41.07 | 40.22 | 40.94 | 18,714 | +0.52(+1.29%) |
Sep 19, 2012 | 40.07 | 40.68 | 40.07 | 40.42 | 43,368 | +0.16(+0.40%) |
Sep 18, 2012 | 40.11 | 40.45 | 40.11 | 40.26 | 41,203 | -0.12(-0.29%) |
Sep 17, 2012 | 40.13 | 40.43 | 39.66 | 40.38 | 36,226 | +0.04(+0.09%) |
Sep 14, 2012 | 41.24 | 41.68 | 40.02 | 40.34 | 82,029 | -0.65(-1.58%) |
Sep 13, 2012 | 40.48 | 41.21 | 39.99 | 40.99 | 41,060 | +0.42(+1.04%) |
Sep 12, 2012 | 41.67 | 42.08 | 39.99 | 40.57 | 57,238 | -1.21(-2.89%) |
Sep 11, 2012 | 41.06 | 42.10 | 41.06 | 41.77 | 67,475 | +0.62(+1.51%) |
Sep 10, 2012 | 40.94 | 41.23 | 40.49 | 41.15 | 42,212 | +0.22(+0.53%) |
Sep 07, 2012 | 41.12 | 41.12 | 40.72 | 40.94 | 41,015 | +0.03(+0.07%) |
Sep 06, 2012 | 40.31 | 41.23 | 39.97 | 40.91 | 44,057 | +0.96(+2.41%) |
Sep 05, 2012 | 40.49 | 40.83 | 39.86 | 39.94 | 36,299 | -0.38(-0.94%) |
Sep 04, 2012 | 40.39 | 40.54 | 39.41 | 40.32 | 80,170 | +0.09(+0.22%) |
Aug 31, 2012 | 40.49 | 40.89 | 40.08 | 40.23 | 50,225 | -0.06(-0.16%) |
Aug 30, 2012 | 40.68 | 41.01 | 40.17 | 40.30 | 49,698 | -0.70(-1.71%) |
Aug 29, 2012 | 40.29 | 41.01 | 40.20 | 41.00 | 51,383 | +1.16(+2.92%) |
Aug 27, 2012 | 38.53 | 40.32 | 38.45 | 39.84 | 79,039 | +1.43(+3.73%) |
Aug 24, 2012 | 39.08 | 39.46 | 37.78 | 38.40 | 51,478 | -0.85(-2.16%) |
Aug 23, 2012 | 40.04 | 40.06 | 39.04 | 39.25 | 31,265 | -0.79(-1.98%) |
Aug 22, 2012 | 40.53 | 40.69 | 39.85 | 40.04 | 35,893 | -0.90(-2.20%) |
Aug 21, 2012 | 40.58 | 41.46 | 40.48 | 40.94 | 30,368 | +0.68(+1.68%) |
Aug 20, 2012 | 39.91 | 40.80 | 39.66 | 40.27 | 36,556 | +0.12(+0.29%) |
Aug 17, 2012 | 39.48 | 40.42 | 39.10 | 40.15 | 39,737 | +0.53(+1.34%) |
Aug 16, 2012 | 38.73 | 39.94 | 38.11 | 39.62 | 43,599 | +0.90(+2.33%) |
Aug 15, 2012 | 37.68 | 38.80 | 37.68 | 38.72 | 22,873 | +0.85(+2.24%) |
Aug 14, 2012 | 38.85 | 38.93 | 37.66 | 37.87 | 38,120 | -0.61(-1.59%) |
Aug 13, 2012 | 38.59 | 38.69 | 37.68 | 38.48 | 15,214 | -0.09(-0.23%) |
Aug 10, 2012 | 38.64 | 38.94 | 38.21 | 38.57 | 27,969 | -0.09(-0.23%) |
Aug 09, 2012 | 39.88 | 40.68 | 38.63 | 38.66 | 49,092 | -1.38(-3.44%) |
Aug 08, 2012 | 38.64 | 40.23 | 38.64 | 40.04 | 32,746 | +0.38(+0.95%) |
Aug 07, 2012 | 39.30 | 39.80 | 39.01 | 39.66 | 25,643 | +0.59(+1.50%) |
Aug 06, 2012 | 39.07 | 39.80 | 38.71 | 39.08 | 43,008 | -0.14(-0.37%) |
Aug 03, 2012 | 38.69 | 39.41 | 38.69 | 39.22 | 45,962 | +1.11(+2.91%) |
Aug 02, 2012 | 37.89 | 38.32 | 37.89 | 38.11 | 27,221 | +0.23(+0.62%) |
Aug 01, 2012 | 38.86 | 39.25 | 37.88 | 37.88 | 51,688 | -0.61(-1.59%) |
Jul 31, 2012 | 38.63 | 39.19 | 38.47 | 38.49 | 42,954 | -0.33(-0.86%) |
Jul 30, 2012 | 39.03 | 39.07 | 38.47 | 38.83 | 19,542 | -0.11(-0.28%) |
Jul 27, 2012 | 38.67 | 39.20 | 38.36 | 38.93 | 102,538 | +0.34(+0.89%) |
Jul 26, 2012 | 39.47 | 39.58 | 38.04 | 38.59 | 21,771 | -0.06(-0.16%) |
Jul 25, 2012 | 38.72 | 39.09 | 38.29 | 38.65 | 37,718 | +0.37(+0.96%) |
Jul 24, 2012 | 39.19 | 39.19 | 37.92 | 38.29 | 29,596 | -0.65(-1.66%) |
Jul 23, 2012 | 38.76 | 39.30 | 38.56 | 38.93 | 27,541 | -0.67(-1.68%) |
Jul 20, 2012 | 41.60 | 42.14 | 39.33 | 39.60 | 68,420 | -1.24(-3.04%) |
Jul 19, 2012 | 41.81 | 41.81 | 40.52 | 40.84 | 53,315 | -0.90(-2.16%) |
Jul 18, 2012 | 41.12 | 41.91 | 41.07 | 41.74 | 29,884 | +0.65(+1.58%) |
Jul 17, 2012 | 41.17 | 41.62 | 40.79 | 41.09 | 33,770 | +0.22(+0.55%) |
Jul 16, 2012 | 41.07 | 41.42 | 40.67 | 40.87 | 30,982 | -0.45(-1.09%) |
Jul 13, 2012 | 40.23 | 41.56 | 40.18 | 41.32 | 47,875 | +1.39(+3.47%) |
Jul 12, 2012 | 38.93 | 40.31 | 38.83 | 39.93 | 55,458 | +0.69(+1.77%) |
Jul 11, 2012 | 39.38 | 39.61 | 38.21 | 39.24 | 56,163 | +0.05(+0.14%) |
Jul 10, 2012 | 39.25 | 39.63 | 38.87 | 39.19 | 91,884 | +0.34(+0.88%) |
Jul 09, 2012 | 38.24 | 38.98 | 38.03 | 38.84 | 82,719 | +0.60(+1.58%) |
Jul 06, 2012 | 37.70 | 38.51 | 37.59 | 38.24 | 79,291 | +0.10(+0.26%) |
Jul 05, 2012 | 38.53 | 38.54 | 37.48 | 38.14 | 73,579 | -0.55(-1.42%) |
Jul 03, 2012 | 38.36 | 39.03 | 38.11 | 38.69 | 27,109 | +0.10(+0.26%) |
Jul 02, 2012 | 38.47 | 38.61 | 37.15 | 38.59 | 67,513 | +0.29(+0.75%) |
Jun 29, 2012 | 37.19 | 38.55 | 37.06 | 38.30 | 47,366 | +1.89(+5.19%) |
Jun 28, 2012 | 35.72 | 36.48 | 35.09 | 36.41 | 41,110 | +0.23(+0.65%) |
Jun 27, 2012 | 35.63 | 36.49 | 35.41 | 36.18 | 57,653 | +0.65(+1.82%) |
Jun 26, 2012 | 35.61 | 35.79 | 35.24 | 35.53 | 40,318 | +0.22(+0.61%) |
Jun 25, 2012 | 35.99 | 35.99 | 34.94 | 35.32 | 39,344 | -1.16(-3.18%) |
Jun 22, 2012 | 36.06 | 36.79 | 35.82 | 36.48 | 88,871 | +0.72(+2.01%) |
Jun 21, 2012 | 36.82 | 36.93 | 35.69 | 35.76 | 54,745 | -1.19(-3.21%) |
Jun 20, 2012 | 37.30 | 37.82 | 36.83 | 36.94 | 20,311 | -0.28(-0.75%) |
Jun 19, 2012 | 35.69 | 37.66 | 35.69 | 37.22 | 68,484 | +1.59(+4.47%) |
Jun 18, 2012 | 35.52 | 35.97 | 35.14 | 35.63 | 28,586 | -0.02(-0.05%) |
Jun 15, 2012 | 36.29 | 36.45 | 35.52 | 35.65 | 81,295 | -0.66(-1.81%) |
Jun 14, 2012 | 35.39 | 36.38 | 35.39 | 36.31 | 43,034 | +1.08(+3.07%) |
Jun 13, 2012 | 36.48 | 36.49 | 34.97 | 35.23 | 30,755 | -1.30(-3.55%) |
Jun 12, 2012 | 36.27 | 36.67 | 35.99 | 36.52 | 20,330 | +0.60(+1.68%) |
Jun 11, 2012 | 37.39 | 37.39 | 35.72 | 35.92 | 39,667 | -1.11(-2.99%) |
Jun 08, 2012 | 36.01 | 37.20 | 36.00 | 37.03 | 20,537 | +1.02(+2.82%) |
Jun 07, 2012 | 36.86 | 37.02 | 35.93 | 36.01 | 49,014 | -0.25(-0.69%) |
Jun 06, 2012 | 35.18 | 36.31 | 35.17 | 36.26 | 57,534 | +1.43(+4.11%) |
Jun 05, 2012 | 35.06 | 35.20 | 34.43 | 34.83 | 34,696 | -0.35(-1.00%) |
Jun 04, 2012 | 35.40 | 35.77 | 34.79 | 35.18 | 31,479 | +0.13(+0.38%) |
Jun 01, 2012 | 35.77 | 36.16 | 34.89 | 35.05 | 43,678 | -1.57(-4.28%) |
May 31, 2012 | 36.98 | 37.09 | 35.93 | 36.61 | 112,694 | -0.40(-1.09%) |
May 30, 2012 | 36.93 | 37.75 | 36.83 | 37.02 | 67,416 | -0.23(-0.63%) |
May 29, 2012 | 37.16 | 37.93 | 36.79 | 37.25 | 47,556 | +0.33(+0.90%) |
May 25, 2012 | 37.48 | 37.72 | 36.74 | 36.92 | 30,247 | -0.49(-1.32%) |
May 24, 2012 | 36.90 | 37.41 | 36.03 | 37.41 | 70,574 | +0.65(+1.76%) |
May 23, 2012 | 36.30 | 37.12 | 36.09 | 36.76 | 84,736 | +0.12(+0.32%) |
May 22, 2012 | 36.79 | 37.06 | 36.22 | 36.65 | 68,266 | -0.19(-0.51%) |
May 21, 2012 | 36.90 | 37.12 | 36.38 | 36.84 | 56,252 | -0.09(-0.24%) |
May 18, 2012 | 36.87 | 37.73 | 36.57 | 36.93 | 72,630 | +0.07(+0.20%) |
May 17, 2012 | 37.57 | 37.75 | 36.58 | 36.85 | 34,176 | -0.78(-2.08%) |
May 16, 2012 | 38.47 | 38.56 | 37.50 | 37.64 | 50,814 | -0.60(-1.58%) |
May 15, 2012 | 38.30 | 38.73 | 37.97 | 38.24 | 59,854 | -0.12(-0.30%) |
May 14, 2012 | 39.28 | 39.28 | 38.14 | 38.36 | 50,782 | -1.42(-3.57%) |
May 11, 2012 | 40.01 | 40.64 | 39.21 | 39.78 | 37,977 | -0.67(-1.65%) |
May 10, 2012 | 40.29 | 40.87 | 40.09 | 40.44 | 46,887 | +0.41(+1.03%) |
May 09, 2012 | 40.34 | 40.71 | 39.83 | 40.03 | 38,560 | -0.73(-1.79%) |
May 08, 2012 | 39.90 | 40.93 | 39.90 | 40.76 | 81,274 | +0.57(+1.41%) |
May 07, 2012 | 39.63 | 40.64 | 39.32 | 40.19 | 31,596 | +0.36(+0.90%) |
May 04, 2012 | 40.72 | 40.72 | 38.94 | 39.83 | 82,450 | -1.08(-2.64%) |
May 03, 2012 | 40.57 | 40.95 | 40.26 | 40.91 | 54,152 | +0.41(+1.02%) |
May 02, 2012 | 39.10 | 40.54 | 39.08 | 40.50 | 50,096 | +1.29(+3.30%) |
May 01, 2012 | 39.56 | 41.37 | 39.15 | 39.20 | 58,526 | -0.38(-0.95%) |
Apr 30, 2012 | 40.37 | 40.46 | 39.32 | 39.58 | 92,357 | -1.04(-2.57%) |
Apr 27, 2012 | 39.32 | 40.76 | 39.14 | 40.62 | 53,458 | +1.39(+3.55%) |
Apr 26, 2012 | 38.59 | 39.40 | 38.49 | 39.23 | 46,934 | +0.40(+1.02%) |
Apr 25, 2012 | 38.53 | 39.03 | 38.00 | 38.84 | 72,277 | +0.76(+2.01%) |
Apr 24, 2012 | 37.73 | 38.35 | 37.61 | 38.07 | 61,166 | +0.34(+0.90%) |
Apr 23, 2012 | 38.50 | 38.50 | 37.40 | 37.73 | 49,470 | -0.87(-2.26%) |
Apr 20, 2012 | 37.76 | 38.68 | 37.66 | 38.60 | 44,226 | +1.48(+3.99%) |
Apr 19, 2012 | 37.28 | 37.57 | 36.78 | 37.12 | 47,793 | -0.16(-0.43%) |
Apr 18, 2012 | 37.51 | 37.85 | 37.00 | 37.28 | 38,052 | -0.26(-0.69%) |
Apr 17, 2012 | 37.98 | 38.50 | 37.43 | 37.54 | 34,914 | +0.04(+0.12%) |
Apr 16, 2012 | 37.43 | 38.26 | 37.28 | 37.50 | 40,345 | +0.26(+0.70%) |
Apr 13, 2012 | 37.39 | 37.41 | 37.06 | 37.24 | 52,956 | -0.42(-1.12%) |
Apr 12, 2012 | 37.28 | 38.01 | 37.28 | 37.66 | 38,545 | +0.49(+1.30%) |
Apr 11, 2012 | 36.75 | 37.17 | 36.69 | 37.17 | 51,229 | +0.94(+2.60%) |
Apr 10, 2012 | 37.35 | 37.37 | 36.14 | 36.23 | 67,759 | -1.07(-2.87%) |
Apr 09, 2012 | 36.90 | 37.61 | 36.65 | 37.30 | 75,348 | -0.49(-1.28%) |
Apr 05, 2012 | 37.50 | 38.06 | 37.44 | 37.79 | 48,982 | -0.02(-0.05%) |
Apr 04, 2012 | 37.37 | 37.87 | 37.29 | 37.80 | 54,241 | -0.17(-0.45%) |
Apr 03, 2012 | 37.88 | 38.20 | 37.60 | 37.97 | 48,042 | +0.05(+0.14%) |
Apr 02, 2012 | 37.06 | 37.95 | 36.82 | 37.92 | 88,014 | +0.92(+2.48%) |
Mar 30, 2012 | 36.87 | 37.46 | 36.78 | 37.00 | 44,920 | +0.57(+1.55%) |
Mar 29, 2012 | 35.62 | 36.61 | 34.84 | 36.44 | 39,091 | +0.43(+1.20%) |
Mar 28, 2012 | 36.23 | 36.53 | 35.69 | 36.01 | 36,697 | -0.22(-0.60%) |
Mar 27, 2012 | 36.87 | 36.98 | 36.11 | 36.22 | 32,777 | -0.63(-1.71%) |
Mar 26, 2012 | 35.97 | 36.89 | 35.97 | 36.85 | 57,451 | +1.32(+3.72%) |
Mar 23, 2012 | 35.07 | 35.68 | 34.81 | 35.53 | 43,791 | +0.63(+1.80%) |
Mar 22, 2012 | 35.26 | 35.31 | 34.45 | 34.90 | 41,410 | -0.45(-1.27%) |
Mar 21, 2012 | 35.61 | 35.87 | 35.27 | 35.35 | 30,694 | -0.08(-0.23%) |
Mar 20, 2012 | 35.34 | 35.62 | 35.23 | 35.43 | 44,136 | -0.33(-0.93%) |
Mar 19, 2012 | 35.47 | 36.25 | 35.30 | 35.76 | 55,478 | +0.37(+1.04%) |
Mar 16, 2012 | 35.08 | 35.57 | 35.00 | 35.40 | 122,150 | +0.40(+1.16%) |
Mar 15, 2012 | 34.80 | 35.02 | 34.34 | 34.99 | 48,116 | +0.27(+0.78%) |
Mar 14, 2012 | 35.39 | 35.67 | 34.47 | 34.72 | 52,010 | -0.76(-2.15%) |
Mar 13, 2012 | 34.60 | 35.50 | 34.47 | 35.49 | 107,775 | +1.26(+3.67%) |
Mar 12, 2012 | 34.36 | 34.49 | 34.15 | 34.23 | 73,687 | -0.18(-0.52%) |
Mar 09, 2012 | 33.60 | 34.95 | 33.57 | 34.41 | 61,454 | +0.85(+2.54%) |
Mar 08, 2012 | 33.23 | 33.64 | 32.88 | 33.55 | 56,210 | +0.66(+2.02%) |
Mar 07, 2012 | 32.50 | 33.07 | 32.50 | 32.89 | 34,673 | +0.55(+1.69%) |
Mar 06, 2012 | 32.31 | 32.88 | 31.96 | 32.34 | 65,442 | -0.27(-0.83%) |
Mar 05, 2012 | 32.86 | 32.97 | 32.43 | 32.61 | 72,749 | -0.27(-0.82%) |
Mar 02, 2012 | 33.82 | 33.89 | 32.84 | 32.88 | 63,923 | -0.91(-2.69%) |
Mar 01, 2012 | 34.52 | 34.64 | 33.76 | 33.79 | 73,843 | -0.54(-1.57%) |
Feb 29, 2012 | 35.33 | 35.50 | 34.33 | 34.33 | 65,026 | -0.75(-2.15%) |
Feb 28, 2012 | 35.76 | 35.76 | 34.86 | 35.08 | 59,105 | -0.73(-2.03%) |
Feb 27, 2012 | 35.85 | 36.34 | 35.08 | 35.81 | 36,694 | -0.21(-0.57%) |
Feb 24, 2012 | 37.23 | 37.25 | 36.00 | 36.02 | 37,076 | -1.21(-3.26%) |
Feb 23, 2012 | 36.38 | 37.36 | 35.94 | 37.23 | 58,019 | +0.84(+2.32%) |
Feb 22, 2012 | 36.22 | 36.87 | 36.22 | 36.38 | 50,465 | -0.13(-0.34%) |
Feb 21, 2012 | 36.51 | 37.43 | 36.25 | 36.51 | 91,804 | +0.04(+0.10%) |
Feb 17, 2012 | 36.56 | 36.80 | 36.09 | 36.47 | 78,133 | +0.13(+0.37%) |
Feb 16, 2012 | 35.81 | 36.51 | 35.81 | 36.34 | 50,534 | +0.60(+1.68%) |
Feb 15, 2012 | 37.17 | 37.17 | 35.42 | 35.74 | 92,293 | -1.29(-3.49%) |
Feb 14, 2012 | 37.48 | 38.12 | 36.32 | 37.03 | 68,228 | -1.08(-2.83%) |
Feb 13, 2012 | 37.51 | 38.34 | 37.40 | 38.11 | 54,911 | +1.18(+3.19%) |
Feb 10, 2012 | 36.55 | 37.21 | 36.29 | 36.93 | 48,449 | +0.15(+0.42%) |
Feb 09, 2012 | 37.14 | 37.37 | 36.72 | 36.78 | 28,499 | -0.31(-0.85%) |
Feb 08, 2012 | 37.44 | 37.49 | 36.76 | 37.09 | 30,304 | -0.13(-0.34%) |
Feb 07, 2012 | 37.43 | 37.79 | 37.12 | 37.22 | 37,103 | -0.43(-1.15%) |
Feb 06, 2012 | 38.37 | 38.38 | 37.53 | 37.65 | 31,148 | -0.63(-1.64%) |
Feb 03, 2012 | 38.32 | 39.46 | 38.12 | 38.28 | 53,554 | +0.70(+1.86%) |
Feb 02, 2012 | 37.43 | 37.72 | 36.97 | 37.58 | 51,328 | +0.11(+0.29%) |
Feb 01, 2012 | 36.23 | 37.67 | 36.07 | 37.47 | 65,457 | +1.52(+4.22%) |
Jan 31, 2012 | 35.48 | 36.09 | 35.13 | 35.96 | 41,488 | +0.65(+1.83%) |
Jan 30, 2012 | 35.26 | 35.51 | 35.06 | 35.31 | 19,425 | -0.22(-0.61%) |
Jan 27, 2012 | 35.02 | 35.60 | 34.87 | 35.52 | 31,771 | +0.19(+0.53%) |
Jan 26, 2012 | 35.32 | 35.74 | 34.80 | 35.34 | 41,281 | +0.30(+0.84%) |
Jan 25, 2012 | 34.48 | 35.37 | 34.29 | 35.04 | 23,981 | +0.33(+0.96%) |
Jan 24, 2012 | 34.16 | 34.77 | 34.11 | 34.71 | 46,458 | +0.22(+0.62%) |
Jan 23, 2012 | 35.05 | 35.05 | 34.13 | 34.49 | 35,854 | -0.45(-1.28%) |
Jan 20, 2012 | 34.16 | 35.20 | 34.16 | 34.94 | 33,187 | +0.56(+1.64%) |
Jan 19, 2012 | 34.69 | 34.69 | 33.85 | 34.38 | 31,330 | -0.32(-0.93%) |
Jan 18, 2012 | 33.93 | 34.73 | 33.61 | 34.70 | 33,440 | +0.67(+1.98%) |
Jan 17, 2012 | 34.09 | 34.17 | 33.68 | 34.03 | 65,008 | +0.28(+0.82%) |
Jan 13, 2012 | 33.34 | 34.02 | 33.22 | 33.75 | 26,513 | -0.03(-0.08%) |
Jan 12, 2012 | 33.39 | 33.98 | 32.79 | 33.78 | 29,373 | +0.55(+1.65%) |
Jan 11, 2012 | 32.91 | 33.47 | 32.91 | 33.23 | 66,744 | +0.28(+0.84%) |
Jan 10, 2012 | 33.01 | 33.01 | 32.46 | 32.95 | 63,576 | +0.48(+1.46%) |
Jan 09, 2012 | 32.28 | 32.50 | 31.73 | 32.48 | 47,130 | +0.39(+1.23%) |
Jan 06, 2012 | 32.19 | 32.25 | 31.74 | 32.08 | 40,748 | -0.05(-0.17%) |
Jan 05, 2012 | 31.85 | 32.35 | 31.46 | 32.13 | 27,623 | +0.19(+0.59%) |
Jan 04, 2012 | 31.46 | 32.31 | 31.46 | 31.95 | 41,700 | +1.30(+4.24%) |
Dec 30, 2011 | 31.35 | 31.74 | 30.64 | 30.65 | 56,509 | -0.80(-2.54%) |
Dec 29, 2011 | 31.38 | 31.59 | 31.30 | 31.44 | 53,180 | +0.04(+0.14%) |
Dec 28, 2011 | 31.85 | 31.97 | 31.28 | 31.40 | 35,554 | -0.57(-1.77%) |
Dec 27, 2011 | 31.51 | 32.13 | 31.24 | 31.96 | 34,454 | +0.25(+0.79%) |
Dec 23, 2011 | 31.68 | 31.79 | 31.50 | 31.71 | 21,179 | +0.44(+1.41%) |
Dec 21, 2011 | 31.07 | 31.52 | 30.65 | 31.27 | 25,616 | +0.03(+0.09%) |
Dec 20, 2011 | 30.60 | 31.33 | 30.55 | 31.25 | 41,543 | +1.41(+4.72%) |
Dec 19, 2011 | 30.92 | 31.35 | 29.78 | 29.84 | 66,781 | -0.82(-2.66%) |
Dec 16, 2011 | 30.48 | 31.46 | 30.16 | 30.66 | 119,743 | +0.52(+1.73%) |
Dec 15, 2011 | 29.83 | 30.48 | 29.72 | 30.13 | 52,085 | +0.71(+2.41%) |
Dec 14, 2011 | 28.93 | 29.51 | 28.71 | 29.43 | 60,428 | +0.17(+0.58%) |
Dec 13, 2011 | 29.93 | 30.50 | 29.13 | 29.26 | 59,148 | -0.29(-0.97%) |
Dec 12, 2011 | 29.61 | 29.85 | 29.01 | 29.54 | 49,263 | -0.55(-1.82%) |
Dec 09, 2011 | 28.94 | 30.24 | 28.53 | 30.09 | 62,507 | +1.35(+4.68%) |
Dec 08, 2011 | 29.67 | 29.86 | 28.65 | 28.74 | 53,517 | -1.29(-4.30%) |
Dec 07, 2011 | 29.61 | 30.31 | 29.13 | 30.04 | 51,489 | +0.28(+0.93%) |
Dec 06, 2011 | 29.36 | 29.87 | 28.95 | 29.76 | 51,611 | +0.55(+1.87%) |
Dec 05, 2011 | 29.37 | 29.60 | 28.65 | 29.21 | 50,965 | +0.48(+1.65%) |
Dec 02, 2011 | 28.98 | 28.98 | 28.34 | 28.74 | 39,087 | +0.29(+1.01%) |
Dec 01, 2011 | 28.43 | 29.21 | 27.83 | 28.45 | 60,610 | -0.19(-0.66%) |
Nov 30, 2011 | 28.07 | 28.72 | 27.78 | 28.64 | 147,553 | +1.96(+7.33%) |
Nov 29, 2011 | 27.34 | 27.54 | 26.38 | 26.68 | 82,116 | -0.49(-1.82%) |
Nov 28, 2011 | 27.11 | 27.69 | 26.93 | 27.18 | 74,269 | +1.21(+4.66%) |
Nov 25, 2011 | 26.21 | 26.65 | 25.96 | 25.96 | 33,402 | -0.39(-1.50%) |
Nov 23, 2011 | 27.94 | 27.95 | 26.33 | 26.36 | 77,692 | -1.83(-6.49%) |
Nov 22, 2011 | 28.57 | 28.91 | 28.10 | 28.19 | 34,817 | -0.30(-1.04%) |
Nov 21, 2011 | 28.77 | 29.07 | 28.31 | 28.48 | 58,104 | -1.02(-3.47%) |
Nov 18, 2011 | 29.96 | 30.05 | 29.13 | 29.51 | 89,189 | -0.38(-1.26%) |
Nov 17, 2011 | 30.87 | 31.04 | 29.56 | 29.88 | 73,174 | -0.84(-2.74%) |
Nov 16, 2011 | 31.36 | 31.63 | 30.64 | 30.73 | 64,067 | -1.03(-3.25%) |
Nov 15, 2011 | 31.72 | 32.05 | 31.50 | 31.76 | 53,404 | -0.13(-0.39%) |
Nov 14, 2011 | 32.30 | 32.74 | 31.54 | 31.88 | 55,344 | -0.31(-0.97%) |
Nov 11, 2011 | 32.35 | 32.41 | 31.83 | 32.20 | 68,748 | +0.34(+1.07%) |
Nov 10, 2011 | 32.84 | 33.65 | 31.43 | 31.86 | 54,737 | -0.65(-1.99%) |
Nov 09, 2011 | 33.43 | 33.87 | 32.40 | 32.50 | 68,458 | -1.93(-5.60%) |
Nov 08, 2011 | 34.12 | 34.62 | 33.04 | 34.43 | 56,742 | +0.71(+2.10%) |
Nov 07, 2011 | 33.63 | 33.97 | 32.48 | 33.72 | 42,638 | -0.02(-0.05%) |
Nov 04, 2011 | 33.69 | 33.99 | 32.66 | 33.74 | 40,292 | -0.39(-1.16%) |
Nov 03, 2011 | 33.66 | 34.42 | 32.72 | 34.13 | 53,196 | +0.95(+2.86%) |
Nov 02, 2011 | 33.00 | 33.50 | 32.40 | 33.19 | 60,125 | +0.87(+2.69%) |
Nov 01, 2011 | 32.71 | 33.53 | 31.67 | 32.32 | 93,484 | -2.25(-6.50%) |
Oct 31, 2011 | 34.85 | 35.53 | 34.48 | 34.56 | 40,569 | -1.18(-3.31%) |
Oct 28, 2011 | 35.13 | 36.19 | 34.91 | 35.75 | 96,349 | +0.25(+0.71%) |
Oct 27, 2011 | 33.57 | 35.80 | 33.12 | 35.50 | 124,522 | +2.15(+6.44%) |
Oct 26, 2011 | 33.28 | 33.60 | 32.17 | 33.35 | 66,132 | +0.83(+2.56%) |
Oct 25, 2011 | 33.30 | 33.50 | 32.42 | 32.51 | 39,338 | -1.26(-3.74%) |
Oct 24, 2011 | 33.19 | 34.02 | 32.85 | 33.78 | 39,214 | +0.80(+2.42%) |
Oct 21, 2011 | 32.52 | 33.08 | 32.10 | 32.98 | 54,761 | +0.95(+2.96%) |
Oct 20, 2011 | 31.70 | 32.24 | 30.22 | 32.03 | 41,006 | +0.39(+1.25%) |
Oct 19, 2011 | 32.42 | 32.48 | 31.48 | 31.64 | 31,475 | -0.89(-2.72%) |
Oct 18, 2011 | 30.89 | 33.59 | 30.56 | 32.52 | 84,770 | +1.84(+5.98%) |
Oct 17, 2011 | 31.85 | 31.85 | 30.54 | 30.69 | 54,264 | -1.57(-4.86%) |
Oct 14, 2011 | 32.50 | 32.78 | 31.94 | 32.25 | 46,446 | +0.01(+0.03%) |
Oct 13, 2011 | 32.23 | 32.41 | 31.68 | 32.25 | 20,909 | -0.29(-0.88%) |
Oct 12, 2011 | 31.79 | 32.79 | 31.73 | 32.53 | 53,107 | +0.75(+2.37%) |
Oct 11, 2011 | 31.42 | 32.00 | 31.03 | 31.78 | 47,775 | +0.18(+0.57%) |
Oct 10, 2011 | 30.81 | 31.61 | 30.66 | 31.60 | 77,748 | +1.62(+5.40%) |
Oct 07, 2011 | 31.10 | 31.25 | 29.75 | 29.98 | 80,917 | -1.17(-3.76%) |
Oct 06, 2011 | 30.73 | 31.26 | 30.42 | 31.15 | 72,444 | +0.42(+1.37%) |
Oct 05, 2011 | 29.37 | 30.89 | 28.80 | 30.73 | 83,820 | +1.21(+4.09%) |
Oct 04, 2011 | 26.03 | 29.63 | 26.03 | 29.52 | 131,076 | +3.24(+12.33%) |