Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.10 | 45.57 | 45.00 | 45.15 | 288,058 | -0.24(-0.53%) |
Sep 27, 2012 | 44.78 | 45.53 | 44.32 | 45.39 | 633,423 | +0.60(+1.35%) |
Sep 26, 2012 | 45.44 | 45.72 | 44.24 | 44.79 | 677,908 | +0.09(+0.21%) |
Sep 25, 2012 | 43.27 | 46.59 | 42.69 | 44.70 | 2,128,111 | +3.40(+8.23%) |
Sep 24, 2012 | 41.81 | 42.11 | 41.02 | 41.30 | 500,744 | -1.05(-2.48%) |
Sep 21, 2012 | 42.43 | 42.89 | 42.17 | 42.35 | 416,259 | -0.15(-0.35%) |
Sep 20, 2012 | 43.11 | 43.24 | 42.39 | 42.49 | 177,356 | -0.70(-1.63%) |
Sep 19, 2012 | 43.57 | 43.74 | 43.11 | 43.20 | 222,666 | -0.21(-0.49%) |
Sep 18, 2012 | 43.86 | 43.87 | 43.00 | 43.41 | 179,957 | -0.47(-1.07%) |
Sep 17, 2012 | 44.30 | 44.33 | 43.65 | 43.88 | 164,054 | -0.56(-1.27%) |
Sep 14, 2012 | 43.76 | 44.63 | 43.65 | 44.44 | 460,016 | +0.99(+2.27%) |
Sep 13, 2012 | 43.21 | 43.76 | 42.85 | 43.46 | 303,245 | +0.07(+0.16%) |
Sep 12, 2012 | 42.92 | 43.50 | 42.78 | 43.39 | 175,975 | +0.60(+1.39%) |
Sep 11, 2012 | 42.30 | 43.00 | 42.30 | 42.79 | 164,575 | +0.30(+0.70%) |
Sep 10, 2012 | 42.65 | 43.13 | 42.39 | 42.49 | 206,578 | -0.45(-1.04%) |
Sep 07, 2012 | 42.45 | 43.12 | 42.45 | 42.94 | 242,947 | +0.69(+1.63%) |
Sep 06, 2012 | 41.16 | 42.37 | 41.15 | 42.25 | 688,884 | +1.39(+3.41%) |
Sep 05, 2012 | 41.34 | 41.56 | 40.79 | 40.86 | 163,511 | -0.47(-1.14%) |
Sep 04, 2012 | 40.47 | 41.52 | 40.36 | 41.33 | 354,934 | +0.96(+2.37%) |
Aug 31, 2012 | 41.15 | 41.15 | 40.16 | 40.37 | 253,512 | -0.50(-1.23%) |
Aug 30, 2012 | 40.98 | 41.21 | 40.43 | 40.87 | 101,767 | -0.28(-0.68%) |
Aug 29, 2012 | 41.28 | 41.42 | 41.04 | 41.16 | 101,629 | +0.37(+0.90%) |
Aug 27, 2012 | 40.61 | 40.89 | 40.22 | 40.79 | 180,019 | +0.42(+1.03%) |
Aug 24, 2012 | 40.90 | 40.95 | 40.29 | 40.37 | 292,321 | -0.70(-1.70%) |
Aug 23, 2012 | 40.90 | 41.50 | 40.70 | 41.07 | 528,302 | +0.43(+1.06%) |
Aug 22, 2012 | 40.39 | 40.85 | 40.14 | 40.64 | 320,237 | +0.08(+0.19%) |
Aug 21, 2012 | 39.93 | 40.75 | 39.93 | 40.56 | 341,380 | +0.73(+1.83%) |
Aug 20, 2012 | 39.64 | 40.12 | 39.52 | 39.83 | 233,082 | +0.05(+0.14%) |
Aug 17, 2012 | 39.06 | 39.81 | 38.95 | 39.78 | 335,504 | +0.69(+1.76%) |
Aug 16, 2012 | 38.99 | 39.28 | 38.84 | 39.09 | 217,296 | -0.02(-0.04%) |
Aug 15, 2012 | 38.10 | 39.38 | 38.10 | 39.10 | 396,859 | +0.73(+1.90%) |
Aug 14, 2012 | 39.65 | 39.77 | 38.37 | 38.37 | 427,197 | -1.03(-2.62%) |
Aug 13, 2012 | 39.19 | 39.65 | 38.46 | 39.41 | 373,052 | +0.12(+0.30%) |
Aug 10, 2012 | 38.89 | 39.53 | 38.77 | 39.29 | 560,801 | +0.39(+1.01%) |
Aug 09, 2012 | 39.69 | 40.02 | 38.81 | 38.90 | 436,449 | -0.74(-1.86%) |
Aug 08, 2012 | 40.65 | 40.65 | 39.47 | 39.64 | 427,815 | -1.10(-2.69%) |
Aug 07, 2012 | 41.83 | 42.24 | 40.73 | 40.73 | 469,692 | -1.01(-2.42%) |
Aug 06, 2012 | 40.38 | 41.74 | 40.30 | 41.74 | 600,104 | +1.37(+3.39%) |
Aug 03, 2012 | 39.71 | 40.84 | 39.69 | 40.37 | 459,333 | +1.33(+3.41%) |
Aug 02, 2012 | 38.45 | 39.30 | 38.22 | 39.04 | 309,848 | +0.43(+1.12%) |
Aug 01, 2012 | 39.10 | 39.39 | 38.57 | 38.61 | 289,431 | -0.27(-0.68%) |
Jul 31, 2012 | 39.03 | 39.49 | 38.74 | 38.88 | 345,219 | -0.37(-0.94%) |
Jul 30, 2012 | 38.69 | 39.49 | 38.22 | 39.24 | 353,255 | +0.63(+1.62%) |
Jul 27, 2012 | 38.75 | 38.81 | 38.52 | 38.62 | 362,592 | +0.16(+0.43%) |
Jul 26, 2012 | 38.97 | 38.97 | 37.76 | 38.45 | 223,578 | -0.03(-0.08%) |
Jul 25, 2012 | 38.76 | 38.88 | 38.37 | 38.48 | 250,785 | -0.05(-0.12%) |
Jul 24, 2012 | 38.74 | 38.74 | 38.21 | 38.53 | 336,243 | -0.08(-0.20%) |
Jul 23, 2012 | 38.69 | 38.84 | 38.46 | 38.61 | 173,407 | -0.85(-2.16%) |
Jul 20, 2012 | 39.20 | 39.64 | 39.20 | 39.46 | 180,347 | -0.08(-0.20%) |
Jul 19, 2012 | 39.16 | 39.67 | 38.87 | 39.54 | 197,503 | +0.54(+1.39%) |
Jul 18, 2012 | 38.93 | 39.20 | 38.73 | 39.00 | 301,911 | +0.05(+0.12%) |
Jul 17, 2012 | 38.84 | 39.20 | 38.50 | 38.95 | 233,977 | +0.15(+0.38%) |
Jul 16, 2012 | 38.35 | 38.88 | 38.05 | 38.81 | 226,980 | +0.23(+0.59%) |
Jul 13, 2012 | 37.76 | 38.79 | 37.61 | 38.58 | 190,533 | +0.88(+2.35%) |
Jul 12, 2012 | 37.62 | 37.92 | 37.33 | 37.69 | 145,991 | -0.27(-0.72%) |
Jul 11, 2012 | 38.05 | 38.37 | 37.77 | 37.97 | 195,721 | +0.05(+0.12%) |
Jul 10, 2012 | 38.10 | 38.45 | 37.75 | 37.92 | 193,776 | +0.13(+0.35%) |
Jul 09, 2012 | 38.70 | 38.77 | 37.73 | 37.79 | 295,501 | -0.90(-2.33%) |
Jul 06, 2012 | 38.78 | 38.88 | 38.19 | 38.69 | 170,131 | -0.50(-1.28%) |
Jul 05, 2012 | 39.32 | 39.46 | 39.11 | 39.19 | 296,798 | -0.15(-0.38%) |
Jul 03, 2012 | 39.79 | 39.94 | 39.12 | 39.34 | 185,555 | -0.52(-1.30%) |
Jul 02, 2012 | 39.18 | 39.88 | 38.65 | 39.85 | 615,708 | +0.63(+1.62%) |
Jun 29, 2012 | 39.10 | 39.77 | 38.64 | 39.22 | 659,356 | +1.67(+4.44%) |
Jun 28, 2012 | 37.20 | 37.59 | 36.76 | 37.55 | 260,568 | +0.05(+0.15%) |
Jun 27, 2012 | 37.55 | 37.82 | 37.13 | 37.50 | 399,460 | +0.08(+0.21%) |
Jun 26, 2012 | 36.71 | 37.56 | 36.58 | 37.42 | 226,269 | +0.77(+2.09%) |
Jun 25, 2012 | 36.95 | 37.00 | 36.54 | 36.65 | 185,294 | -0.88(-2.34%) |
Jun 22, 2012 | 37.35 | 37.55 | 37.02 | 37.53 | 936,520 | +0.45(+1.20%) |
Jun 21, 2012 | 37.54 | 37.72 | 36.93 | 37.08 | 366,337 | -0.46(-1.22%) |
Jun 20, 2012 | 37.48 | 37.79 | 37.21 | 37.54 | 242,141 | +0.13(+0.35%) |
Jun 19, 2012 | 37.62 | 38.06 | 37.34 | 37.41 | 354,638 | -0.03(-0.08%) |
Jun 18, 2012 | 36.84 | 37.62 | 36.69 | 37.44 | 450,924 | +0.37(+1.01%) |
Jun 15, 2012 | 36.06 | 37.16 | 35.99 | 37.06 | 489,872 | +1.01(+2.81%) |
Jun 14, 2012 | 35.60 | 36.45 | 35.42 | 36.05 | 608,194 | +0.64(+1.81%) |
Jun 13, 2012 | 35.63 | 36.04 | 35.32 | 35.41 | 670,554 | -0.36(-1.00%) |
Jun 12, 2012 | 35.79 | 36.17 | 35.39 | 35.77 | 601,221 | +0.09(+0.26%) |
Jun 11, 2012 | 36.82 | 37.01 | 35.64 | 35.67 | 403,801 | -0.60(-1.66%) |
Jun 08, 2012 | 36.37 | 36.88 | 36.12 | 36.28 | 552,184 | -0.18(-0.49%) |
Jun 07, 2012 | 37.38 | 37.69 | 36.30 | 36.45 | 487,572 | -0.21(-0.57%) |
Jun 06, 2012 | 34.34 | 36.70 | 34.34 | 36.67 | 664,003 | +2.54(+7.43%) |
Jun 05, 2012 | 33.52 | 34.29 | 33.30 | 34.13 | 789,957 | +0.82(+2.46%) |
Jun 04, 2012 | 33.01 | 33.51 | 32.60 | 33.31 | 558,257 | +0.39(+1.18%) |
Jun 01, 2012 | 33.21 | 33.65 | 32.87 | 32.92 | 475,571 | -0.99(-2.92%) |
May 31, 2012 | 33.65 | 34.17 | 33.06 | 33.91 | 335,769 | +0.24(+0.72%) |
May 30, 2012 | 33.97 | 34.00 | 33.56 | 33.67 | 450,322 | -0.56(-1.64%) |
May 29, 2012 | 33.34 | 34.38 | 32.81 | 34.23 | 461,627 | +1.86(+5.76%) |
May 25, 2012 | 32.19 | 32.48 | 32.04 | 32.37 | 151,205 | +0.26(+0.80%) |
May 24, 2012 | 32.30 | 32.31 | 31.73 | 32.11 | 246,229 | -0.09(-0.29%) |
May 23, 2012 | 32.15 | 32.35 | 31.52 | 32.20 | 355,936 | -0.15(-0.46%) |
May 22, 2012 | 32.79 | 33.36 | 32.15 | 32.35 | 382,237 | -0.36(-1.10%) |
May 21, 2012 | 31.98 | 32.89 | 31.82 | 32.71 | 319,923 | +0.87(+2.74%) |
May 18, 2012 | 31.84 | 32.09 | 31.44 | 31.84 | 599,062 | -0.11(-0.34%) |
May 17, 2012 | 33.15 | 33.15 | 31.81 | 31.95 | 421,803 | -1.11(-3.35%) |
May 16, 2012 | 33.09 | 33.35 | 32.83 | 33.05 | 229,064 | -0.02(-0.05%) |
May 15, 2012 | 33.22 | 33.29 | 32.93 | 33.07 | 301,609 | -0.07(-0.21%) |
May 14, 2012 | 33.02 | 33.33 | 32.62 | 33.14 | 293,426 | -0.22(-0.66%) |
May 11, 2012 | 33.58 | 33.58 | 32.94 | 33.36 | 734,133 | -0.53(-1.57%) |
May 10, 2012 | 33.37 | 34.67 | 33.22 | 33.89 | 702,228 | -0.29(-0.84%) |
May 09, 2012 | 33.56 | 34.31 | 33.47 | 34.18 | 387,181 | +0.23(+0.69%) |
May 08, 2012 | 34.08 | 34.36 | 33.57 | 33.94 | 731,918 | -0.45(-1.32%) |
May 07, 2012 | 33.21 | 34.86 | 33.21 | 34.40 | 781,673 | +1.02(+3.06%) |
May 04, 2012 | 33.72 | 33.79 | 33.24 | 33.37 | 432,512 | -0.64(-1.88%) |
May 03, 2012 | 34.56 | 34.61 | 33.80 | 34.01 | 524,212 | -0.69(-2.00%) |
May 02, 2012 | 31.74 | 35.00 | 31.74 | 34.71 | 1,590,913 | +2.66(+8.30%) |
May 01, 2012 | 31.80 | 32.66 | 31.76 | 32.05 | 316,433 | +0.23(+0.74%) |
Apr 30, 2012 | 32.26 | 32.35 | 31.63 | 31.81 | 273,052 | -0.41(-1.28%) |
Apr 27, 2012 | 32.21 | 32.50 | 31.89 | 32.23 | 365,673 | +0.18(+0.56%) |
Apr 26, 2012 | 31.73 | 32.30 | 31.72 | 32.05 | 528,218 | +0.18(+0.56%) |
Apr 25, 2012 | 31.93 | 32.25 | 31.78 | 31.87 | 347,256 | +0.30(+0.96%) |
Apr 24, 2012 | 31.27 | 31.82 | 31.16 | 31.56 | 302,873 | +0.26(+0.82%) |
Apr 23, 2012 | 31.45 | 31.48 | 31.16 | 31.31 | 439,626 | -0.56(-1.76%) |
Apr 20, 2012 | 31.77 | 31.98 | 31.56 | 31.87 | 298,058 | +0.37(+1.19%) |
Apr 19, 2012 | 32.02 | 32.34 | 31.34 | 31.49 | 290,191 | -0.52(-1.63%) |
Apr 18, 2012 | 32.55 | 32.69 | 31.65 | 32.02 | 583,717 | -0.64(-1.96%) |
Apr 17, 2012 | 32.44 | 32.87 | 32.44 | 32.66 | 215,341 | +0.51(+1.60%) |
Apr 16, 2012 | 32.42 | 32.49 | 31.82 | 32.14 | 158,239 | -0.18(-0.56%) |
Apr 13, 2012 | 32.57 | 32.57 | 32.06 | 32.32 | 384,584 | -0.43(-1.31%) |
Apr 12, 2012 | 32.59 | 32.89 | 32.48 | 32.75 | 361,582 | +0.27(+0.82%) |
Apr 11, 2012 | 33.06 | 33.10 | 32.31 | 32.48 | 530,575 | -0.19(-0.57%) |
Apr 10, 2012 | 33.04 | 33.17 | 32.46 | 32.67 | 512,086 | -0.36(-1.09%) |
Apr 09, 2012 | 32.61 | 33.16 | 32.47 | 33.03 | 409,535 | -0.14(-0.42%) |
Apr 05, 2012 | 33.13 | 33.30 | 32.94 | 33.17 | 496,343 | -0.14(-0.42%) |
Apr 04, 2012 | 33.30 | 33.40 | 32.92 | 33.31 | 288,141 | -0.36(-1.07%) |
Apr 03, 2012 | 33.83 | 34.01 | 33.54 | 33.67 | 291,533 | -0.23(-0.67%) |
Apr 02, 2012 | 33.75 | 34.01 | 33.48 | 33.90 | 433,130 | +0.16(+0.46%) |
Mar 30, 2012 | 34.73 | 34.87 | 33.62 | 33.74 | 570,371 | -0.71(-2.06%) |
Mar 29, 2012 | 34.42 | 34.62 | 34.15 | 34.45 | 307,262 | -0.27(-0.79%) |
Mar 28, 2012 | 34.95 | 35.00 | 34.32 | 34.72 | 412,047 | -0.27(-0.78%) |
Mar 27, 2012 | 35.67 | 35.78 | 34.94 | 35.00 | 430,000 | -0.62(-1.75%) |
Mar 26, 2012 | 35.17 | 35.71 | 35.17 | 35.62 | 508,190 | +0.83(+2.38%) |
Mar 23, 2012 | 34.95 | 34.95 | 34.27 | 34.79 | 279,853 | -0.06(-0.18%) |
Mar 22, 2012 | 34.70 | 35.03 | 34.43 | 34.86 | 329,080 | -0.24(-0.67%) |
Mar 21, 2012 | 35.03 | 35.25 | 34.51 | 35.09 | 387,715 | +0.17(+0.49%) |
Mar 20, 2012 | 35.04 | 35.18 | 34.79 | 34.92 | 229,400 | -0.45(-1.27%) |
Mar 19, 2012 | 35.09 | 35.58 | 34.90 | 35.37 | 527,074 | +0.16(+0.44%) |
Mar 16, 2012 | 35.62 | 35.73 | 35.18 | 35.22 | 587,334 | -0.26(-0.74%) |
Mar 15, 2012 | 35.95 | 35.97 | 35.30 | 35.48 | 840,292 | -0.40(-1.10%) |
Mar 14, 2012 | 36.13 | 36.23 | 35.34 | 35.88 | 434,014 | -0.39(-1.07%) |
Mar 13, 2012 | 35.36 | 36.32 | 35.23 | 36.26 | 817,929 | +1.19(+3.39%) |
Mar 12, 2012 | 35.18 | 35.50 | 34.90 | 35.08 | 592,175 | -0.12(-0.35%) |
Mar 09, 2012 | 34.57 | 35.62 | 34.09 | 35.20 | 515,124 | +0.53(+1.52%) |
Mar 08, 2012 | 34.76 | 34.96 | 34.20 | 34.67 | 717,216 | -0.04(-0.11%) |
Mar 07, 2012 | 33.95 | 34.77 | 33.79 | 34.71 | 755,900 | +1.10(+3.26%) |
Mar 06, 2012 | 31.46 | 33.93 | 31.17 | 33.62 | 1,841,789 | +1.39(+4.32%) |
Mar 05, 2012 | 31.99 | 32.34 | 31.66 | 32.22 | 734,367 | +0.06(+0.19%) |
Mar 02, 2012 | 32.40 | 32.59 | 31.90 | 32.16 | 583,666 | -0.19(-0.58%) |
Mar 01, 2012 | 33.09 | 33.20 | 32.34 | 32.35 | 429,377 | -0.36(-1.09%) |
Feb 29, 2012 | 31.88 | 32.90 | 31.81 | 32.71 | 652,226 | +0.92(+2.91%) |
Feb 28, 2012 | 32.75 | 32.81 | 31.49 | 31.78 | 508,969 | -0.96(-2.94%) |
Feb 27, 2012 | 32.63 | 33.32 | 31.89 | 32.75 | 359,560 | -0.14(-0.43%) |
Feb 24, 2012 | 32.99 | 33.40 | 32.76 | 32.88 | 309,624 | -0.03(-0.09%) |
Feb 23, 2012 | 32.26 | 32.98 | 32.01 | 32.92 | 368,748 | +0.63(+1.95%) |
Feb 22, 2012 | 31.43 | 32.47 | 31.08 | 32.29 | 598,849 | +0.63(+1.99%) |
Feb 21, 2012 | 32.43 | 32.59 | 31.64 | 31.66 | 440,862 | -0.79(-2.44%) |
Feb 17, 2012 | 32.34 | 32.63 | 32.19 | 32.45 | 302,916 | +0.16(+0.51%) |
Feb 16, 2012 | 32.27 | 32.45 | 31.93 | 32.29 | 390,820 | -0.05(-0.17%) |
Feb 15, 2012 | 33.34 | 33.40 | 32.05 | 32.34 | 464,245 | -0.69(-2.09%) |
Feb 14, 2012 | 33.06 | 33.17 | 32.48 | 33.03 | 441,486 | -0.16(-0.47%) |
Feb 13, 2012 | 33.98 | 33.98 | 33.03 | 33.19 | 414,369 | -0.31(-0.93%) |
Feb 10, 2012 | 33.83 | 34.28 | 33.44 | 33.50 | 312,319 | -0.80(-2.33%) |
Feb 09, 2012 | 34.15 | 34.55 | 33.42 | 34.30 | 374,177 | +0.19(+0.55%) |
Feb 08, 2012 | 33.90 | 34.39 | 33.63 | 34.11 | 378,237 | +0.33(+0.97%) |
Feb 07, 2012 | 34.08 | 34.45 | 33.70 | 33.79 | 433,123 | -0.44(-1.29%) |
Feb 06, 2012 | 34.24 | 34.61 | 34.14 | 34.23 | 264,554 | -0.23(-0.65%) |
Feb 03, 2012 | 34.59 | 35.58 | 34.38 | 34.45 | 638,546 | +0.57(+1.70%) |
Feb 02, 2012 | 33.89 | 34.43 | 33.58 | 33.88 | 335,436 | -0.01(-0.02%) |
Feb 01, 2012 | 34.16 | 34.30 | 33.83 | 33.89 | 472,649 | +0.01(+0.02%) |
Jan 31, 2012 | 34.02 | 34.13 | 33.54 | 33.88 | 254,947 | +0.16(+0.48%) |
Jan 30, 2012 | 33.66 | 33.83 | 33.32 | 33.72 | 390,893 | -0.41(-1.21%) |
Jan 27, 2012 | 33.77 | 34.35 | 33.76 | 34.13 | 448,872 | +0.26(+0.76%) |
Jan 26, 2012 | 35.28 | 35.31 | 33.51 | 33.87 | 618,953 | -1.17(-3.35%) |
Jan 25, 2012 | 34.93 | 35.48 | 34.71 | 35.04 | 427,113 | +0.03(+0.09%) |
Jan 24, 2012 | 34.52 | 35.11 | 34.28 | 35.01 | 360,430 | +0.28(+0.81%) |
Jan 23, 2012 | 34.74 | 35.01 | 34.30 | 34.73 | 453,662 | -0.13(-0.38%) |
Jan 20, 2012 | 33.98 | 35.74 | 33.79 | 34.87 | 836,777 | +0.82(+2.42%) |
Jan 19, 2012 | 32.47 | 34.38 | 32.42 | 34.04 | 1,597,824 | +1.78(+5.51%) |
Jan 18, 2012 | 31.05 | 32.27 | 30.97 | 32.26 | 622,085 | +1.13(+3.62%) |
Jan 17, 2012 | 31.69 | 31.79 | 31.08 | 31.14 | 455,631 | -0.24(-0.77%) |
Jan 13, 2012 | 30.98 | 31.59 | 30.87 | 31.38 | 480,993 | -0.03(-0.10%) |
Jan 12, 2012 | 30.91 | 31.49 | 30.58 | 31.41 | 605,899 | +0.61(+1.99%) |
Jan 11, 2012 | 31.08 | 31.15 | 30.69 | 30.80 | 448,568 | -0.51(-1.64%) |
Jan 10, 2012 | 31.08 | 32.32 | 30.84 | 31.31 | 1,086,198 | +0.91(+2.99%) |
Jan 09, 2012 | 29.95 | 30.86 | 29.75 | 30.40 | 1,133,982 | +0.64(+2.17%) |
Jan 06, 2012 | 29.65 | 30.69 | 29.16 | 29.75 | 1,222,681 | +0.12(+0.39%) |
Jan 05, 2012 | 30.12 | 30.22 | 29.45 | 29.64 | 1,107,613 | -0.71(-2.33%) |
Jan 04, 2012 | 30.89 | 31.17 | 30.24 | 30.34 | 880,395 | -2.56(-7.79%) |
Dec 30, 2011 | 33.03 | 33.24 | 32.75 | 32.91 | 323,533 | -0.24(-0.73%) |
Dec 29, 2011 | 33.27 | 33.35 | 32.82 | 33.15 | 426,935 | -0.09(-0.26%) |
Dec 28, 2011 | 34.58 | 34.64 | 33.11 | 33.23 | 527,722 | -1.30(-3.76%) |
Dec 27, 2011 | 34.94 | 35.17 | 34.47 | 34.53 | 336,703 | -0.51(-1.46%) |
Dec 23, 2011 | 34.27 | 35.22 | 34.17 | 35.04 | 343,531 | +1.06(+3.13%) |
Dec 21, 2011 | 34.00 | 34.28 | 33.32 | 33.98 | 323,982 | -0.19(-0.57%) |
Dec 20, 2011 | 33.30 | 34.43 | 33.13 | 34.17 | 755,848 | +1.62(+4.96%) |
Dec 19, 2011 | 33.51 | 34.11 | 32.45 | 32.56 | 609,750 | -0.49(-1.48%) |
Dec 16, 2011 | 33.58 | 34.25 | 32.93 | 33.05 | 600,241 | -0.20(-0.61%) |
Dec 15, 2011 | 33.35 | 33.74 | 33.15 | 33.25 | 505,944 | +0.42(+1.27%) |
Dec 14, 2011 | 32.93 | 33.20 | 32.47 | 32.83 | 261,131 | -0.36(-1.10%) |
Dec 13, 2011 | 34.63 | 34.94 | 32.90 | 33.19 | 360,467 | -1.34(-3.88%) |
Dec 12, 2011 | 35.20 | 35.20 | 33.81 | 34.53 | 322,118 | -1.23(-3.44%) |
Dec 09, 2011 | 34.80 | 36.35 | 34.61 | 35.76 | 364,198 | +1.15(+3.31%) |
Dec 08, 2011 | 35.11 | 35.22 | 34.54 | 34.62 | 617,193 | -0.52(-1.48%) |
Dec 07, 2011 | 34.30 | 35.51 | 34.29 | 35.14 | 343,383 | -0.04(-0.11%) |
Dec 06, 2011 | 34.50 | 35.60 | 34.45 | 35.18 | 305,473 | +0.60(+1.72%) |
Dec 05, 2011 | 36.11 | 36.11 | 34.23 | 34.58 | 647,022 | -0.75(-2.13%) |
Dec 02, 2011 | 35.43 | 35.86 | 35.02 | 35.33 | 240,304 | +0.32(+0.91%) |
Dec 01, 2011 | 34.22 | 35.38 | 34.22 | 35.01 | 409,722 | +0.57(+1.64%) |
Nov 30, 2011 | 34.16 | 35.43 | 33.75 | 34.45 | 755,765 | +1.74(+5.33%) |
Nov 29, 2011 | 33.37 | 33.68 | 32.39 | 32.71 | 286,655 | -0.45(-1.35%) |
Nov 28, 2011 | 31.94 | 33.43 | 31.78 | 33.15 | 387,622 | +2.44(+7.94%) |
Nov 25, 2011 | 30.75 | 31.09 | 30.71 | 30.72 | 180,975 | -0.18(-0.58%) |
Nov 23, 2011 | 31.77 | 31.89 | 30.85 | 30.89 | 256,496 | -1.22(-3.79%) |
Nov 22, 2011 | 31.69 | 32.71 | 31.54 | 32.11 | 363,988 | +0.22(+0.70%) |
Nov 21, 2011 | 32.31 | 32.40 | 31.46 | 31.89 | 216,430 | -1.11(-3.38%) |
Nov 18, 2011 | 32.78 | 33.26 | 32.36 | 33.00 | 167,048 | +0.26(+0.78%) |
Nov 17, 2011 | 33.19 | 34.16 | 32.49 | 32.74 | 216,504 | -0.59(-1.77%) |
Nov 16, 2011 | 33.98 | 34.52 | 33.30 | 33.33 | 184,463 | -1.01(-2.95%) |
Nov 15, 2011 | 33.41 | 34.63 | 33.12 | 34.35 | 216,571 | +0.85(+2.54%) |
Nov 14, 2011 | 34.04 | 34.52 | 33.38 | 33.50 | 208,126 | -0.78(-2.28%) |
Nov 11, 2011 | 33.80 | 34.72 | 33.67 | 34.28 | 245,300 | +1.01(+3.02%) |
Nov 10, 2011 | 32.85 | 33.35 | 32.41 | 33.27 | 290,136 | +1.05(+3.27%) |
Nov 09, 2011 | 33.82 | 33.96 | 32.16 | 32.22 | 285,491 | -2.67(-7.65%) |
Nov 08, 2011 | 34.73 | 34.97 | 33.79 | 34.89 | 166,360 | +0.51(+1.49%) |
Nov 07, 2011 | 34.46 | 34.76 | 33.59 | 34.38 | 126,650 | -0.26(-0.76%) |
Nov 04, 2011 | 34.93 | 35.09 | 34.35 | 34.64 | 129,921 | -0.66(-1.86%) |
Nov 03, 2011 | 34.84 | 35.44 | 33.85 | 35.30 | 318,580 | +1.01(+2.96%) |
Nov 02, 2011 | 33.54 | 34.76 | 33.43 | 34.28 | 317,956 | +1.35(+4.09%) |
Nov 01, 2011 | 32.85 | 33.70 | 32.54 | 32.94 | 434,709 | -1.56(-4.51%) |
Oct 31, 2011 | 35.26 | 35.53 | 34.47 | 34.49 | 283,053 | -1.49(-4.13%) |
Oct 28, 2011 | 36.70 | 37.26 | 35.75 | 35.98 | 423,438 | -0.93(-2.52%) |
Oct 27, 2011 | 35.53 | 37.09 | 35.53 | 36.91 | 507,016 | +2.51(+7.29%) |
Oct 26, 2011 | 34.06 | 34.64 | 33.23 | 34.40 | 228,883 | +0.96(+2.87%) |
Oct 25, 2011 | 34.83 | 34.84 | 33.39 | 33.44 | 383,149 | -1.78(-5.06%) |
Oct 24, 2011 | 33.77 | 35.27 | 33.63 | 35.22 | 446,799 | +1.49(+4.43%) |
Oct 21, 2011 | 32.88 | 34.15 | 32.78 | 33.73 | 425,160 | +1.53(+4.74%) |
Oct 20, 2011 | 32.25 | 32.35 | 31.54 | 32.20 | 326,703 | +0.05(+0.17%) |
Oct 19, 2011 | 32.08 | 32.61 | 31.90 | 32.15 | 356,145 | +0.05(+0.14%) |
Oct 18, 2011 | 31.78 | 32.30 | 31.30 | 32.10 | 505,111 | +0.39(+1.25%) |
Oct 17, 2011 | 31.48 | 32.06 | 31.41 | 31.71 | 409,241 | -0.05(-0.17%) |
Oct 14, 2011 | 31.82 | 31.95 | 31.36 | 31.76 | 384,490 | +0.33(+1.03%) |
Oct 13, 2011 | 31.30 | 31.61 | 30.93 | 31.44 | 192,782 | -0.03(-0.10%) |
Oct 12, 2011 | 31.51 | 32.14 | 31.08 | 31.47 | 394,490 | +0.16(+0.52%) |
Oct 11, 2011 | 31.27 | 31.92 | 30.97 | 31.30 | 304,240 | -0.15(-0.47%) |
Oct 10, 2011 | 30.96 | 31.95 | 30.69 | 31.45 | 348,351 | +1.08(+3.57%) |
Oct 07, 2011 | 30.82 | 31.03 | 29.97 | 30.37 | 471,349 | -0.34(-1.11%) |
Oct 06, 2011 | 30.07 | 30.74 | 29.73 | 30.71 | 434,623 | +0.65(+2.15%) |
Oct 05, 2011 | 30.08 | 30.21 | 29.10 | 30.06 | 439,789 | +0.22(+0.75%) |
Oct 04, 2011 | 27.20 | 30.11 | 27.20 | 29.84 | 1,095,304 | +2.31(+8.41%) |