Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.46 | 28.68 | 28.36 | 28.46 | 3,160 | +0.16(+0.56%) |
Sep 27, 2012 | 28.48 | 29.00 | 28.28 | 28.30 | 11,368 | +0.71(+2.58%) |
Sep 26, 2012 | 27.90 | 27.93 | 27.59 | 27.59 | 5,173 | -0.25(-0.90%) |
Sep 25, 2012 | 27.71 | 28.25 | 27.60 | 27.84 | 8,138 | -0.20(-0.72%) |
Sep 24, 2012 | 27.74 | 28.25 | 27.74 | 28.05 | 10,527 | +0.03(+0.12%) |
Sep 21, 2012 | 27.96 | 28.01 | 27.74 | 28.01 | 14,527 | +0.19(+0.69%) |
Sep 20, 2012 | 27.36 | 27.82 | 27.36 | 27.82 | 8,397 | +0.35(+1.28%) |
Sep 19, 2012 | 27.89 | 27.89 | 27.43 | 27.47 | 22,016 | -0.54(-1.94%) |
Sep 18, 2012 | 27.59 | 28.10 | 27.59 | 28.01 | 13,909 | +0.43(+1.54%) |
Sep 17, 2012 | 27.86 | 28.00 | 27.56 | 27.59 | 7,991 | -0.28(-1.00%) |
Sep 14, 2012 | 27.57 | 27.98 | 27.52 | 27.87 | 26,351 | +0.36(+1.29%) |
Sep 13, 2012 | 27.72 | 27.72 | 27.26 | 27.51 | 19,846 | -0.23(-0.81%) |
Sep 12, 2012 | 27.94 | 28.01 | 27.36 | 27.74 | 34,919 | -0.13(-0.48%) |
Sep 11, 2012 | 27.59 | 27.96 | 27.19 | 27.87 | 36,685 | +0.79(+2.90%) |
Sep 10, 2012 | 26.77 | 27.32 | 26.77 | 27.08 | 39,765 | +1.16(+4.48%) |
Sep 07, 2012 | 25.89 | 26.16 | 25.88 | 25.92 | 6,184 | +0.16(+0.62%) |
Sep 06, 2012 | 25.59 | 25.85 | 25.50 | 25.76 | 3,822 | +0.08(+0.29%) |
Sep 05, 2012 | 25.36 | 25.74 | 25.34 | 25.69 | 6,423 | +0.15(+0.59%) |
Sep 04, 2012 | 25.59 | 25.64 | 25.07 | 25.54 | 15,195 | -0.68(-2.58%) |
Aug 31, 2012 | 25.89 | 26.21 | 25.84 | 26.21 | 12,952 | +0.38(+1.49%) |
Aug 30, 2012 | 25.85 | 25.85 | 25.75 | 25.83 | 14,466 | +0.78(+3.10%) |
Aug 29, 2012 | 25.36 | 25.62 | 25.01 | 25.05 | 25,601 | -0.12(-0.46%) |
Aug 27, 2012 | 25.00 | 25.42 | 24.92 | 25.17 | 10,165 | -0.16(-0.63%) |
Aug 24, 2012 | 25.25 | 25.49 | 24.91 | 25.33 | 8,820 | +0.03(+0.13%) |
Aug 23, 2012 | 25.03 | 25.33 | 24.95 | 25.29 | 7,486 | +0.40(+1.60%) |
Aug 22, 2012 | 25.17 | 25.17 | 24.76 | 24.90 | 16,558 | -0.67(-2.62%) |
Aug 21, 2012 | 25.76 | 25.98 | 25.47 | 25.57 | 9,633 | -0.68(-2.59%) |
Aug 20, 2012 | 25.84 | 26.45 | 25.68 | 26.25 | 11,635 | +0.93(+3.66%) |
Aug 17, 2012 | 25.53 | 25.57 | 25.25 | 25.32 | 4,710 | -0.08(-0.33%) |
Aug 16, 2012 | 25.25 | 25.56 | 25.25 | 25.40 | 9,107 | -0.21(-0.81%) |
Aug 15, 2012 | 25.96 | 25.96 | 25.48 | 25.61 | 10,197 | -0.27(-1.06%) |
Aug 14, 2012 | 25.67 | 26.32 | 25.67 | 25.88 | 9,546 | -0.12(-0.48%) |
Aug 13, 2012 | 26.50 | 26.50 | 25.69 | 26.01 | 8,381 | -1.16(-4.27%) |
Aug 10, 2012 | 27.00 | 27.45 | 27.00 | 27.17 | 4,386 | -0.12(-0.42%) |
Aug 09, 2012 | 27.32 | 27.32 | 27.16 | 27.28 | 3,485 | +0.12(+0.46%) |
Aug 08, 2012 | 27.24 | 27.24 | 26.71 | 27.16 | 11,867 | -0.55(-2.00%) |
Aug 07, 2012 | 27.53 | 27.82 | 27.41 | 27.71 | 3,757 | -0.11(-0.39%) |
Aug 06, 2012 | 28.06 | 28.23 | 27.51 | 27.82 | 4,780 | +0.06(+0.21%) |
Aug 03, 2012 | 27.93 | 28.12 | 27.66 | 27.76 | 5,876 | +0.42(+1.54%) |
Aug 02, 2012 | 27.61 | 27.80 | 27.34 | 27.34 | 3,955 | -0.48(-1.74%) |
Aug 01, 2012 | 27.41 | 28.28 | 27.41 | 27.82 | 15,270 | +1.03(+3.85%) |
Jul 31, 2012 | 26.26 | 27.02 | 26.26 | 26.79 | 2,783 | +0.81(+3.12%) |
Jul 30, 2012 | 26.24 | 26.58 | 25.85 | 25.98 | 7,419 | -0.51(-1.94%) |
Jul 27, 2012 | 28.42 | 28.42 | 26.09 | 26.50 | 10,034 | +0.36(+1.39%) |
Jul 26, 2012 | 25.71 | 26.15 | 25.06 | 26.13 | 10,505 | +0.79(+3.14%) |
Jul 25, 2012 | 25.67 | 25.67 | 25.29 | 25.34 | 4,258 | -0.23(-0.91%) |
Jul 24, 2012 | 25.60 | 25.82 | 25.20 | 25.57 | 18,226 | -0.53(-2.03%) |
Jul 23, 2012 | 26.50 | 26.50 | 26.00 | 26.10 | 13,470 | -0.62(-2.32%) |
Jul 20, 2012 | 26.69 | 26.95 | 26.56 | 26.72 | 5,197 | -0.43(-1.59%) |
Jul 19, 2012 | 27.15 | 27.15 | 26.83 | 27.15 | 8,709 | -0.50(-1.80%) |
Jul 18, 2012 | 27.55 | 27.66 | 27.35 | 27.65 | 8,453 | -0.15(-0.54%) |
Jul 17, 2012 | 27.94 | 27.94 | 27.44 | 27.80 | 6,056 | -0.23(-0.83%) |
Jul 16, 2012 | 28.57 | 28.57 | 28.03 | 28.03 | 3,538 | -0.89(-3.09%) |
Jul 13, 2012 | 28.17 | 28.92 | 28.17 | 28.92 | 1,328 | +0.90(+3.21%) |
Jul 12, 2012 | 28.15 | 28.33 | 28.02 | 28.02 | 2,324 | -0.02(-0.07%) |
Jul 11, 2012 | 28.02 | 28.28 | 28.02 | 28.04 | 2,033 | +0.22(+0.80%) |
Jul 10, 2012 | 28.18 | 28.18 | 27.52 | 27.82 | 10,560 | +0.08(+0.30%) |
Jul 09, 2012 | 27.73 | 28.17 | 27.55 | 27.74 | 6,885 | +0.02(+0.06%) |
Jul 06, 2012 | 28.15 | 28.17 | 27.49 | 27.72 | 5,846 | -0.77(-2.70%) |
Jul 05, 2012 | 28.49 | 28.63 | 28.15 | 28.49 | 14,281 | +0.32(+1.15%) |
Jul 03, 2012 | 28.40 | 28.65 | 28.17 | 28.17 | 3,728 | -0.50(-1.73%) |
Jul 02, 2012 | 28.99 | 28.99 | 28.11 | 28.66 | 4,118 | +0.02(+0.06%) |
Jun 29, 2012 | 28.45 | 28.96 | 28.45 | 28.65 | 1,845 | +0.27(+0.93%) |
Jun 28, 2012 | 28.04 | 28.47 | 28.04 | 28.38 | 1,149 | +0.48(+1.72%) |
Jun 27, 2012 | 28.04 | 28.14 | 27.74 | 27.90 | 9,336 | -0.31(-1.09%) |
Jun 26, 2012 | 28.16 | 28.43 | 28.01 | 28.21 | 5,819 | -0.16(-0.55%) |
Jun 25, 2012 | 28.03 | 28.42 | 28.03 | 28.37 | 6,581 | +0.34(+1.21%) |
Jun 22, 2012 | 28.15 | 28.15 | 27.74 | 28.03 | 4,846 | +0.04(+0.15%) |
Jun 21, 2012 | 27.94 | 28.60 | 27.75 | 27.99 | 4,351 | -0.65(-2.26%) |
Jun 20, 2012 | 28.74 | 28.86 | 28.49 | 28.63 | 3,713 | -0.80(-2.73%) |
Jun 19, 2012 | 28.89 | 29.43 | 28.61 | 29.43 | 7,025 | +0.51(+1.75%) |
Jun 18, 2012 | 28.58 | 28.93 | 28.58 | 28.93 | 3,632 | +0.45(+1.57%) |
Jun 15, 2012 | 28.66 | 28.85 | 28.40 | 28.48 | 7,543 | +0.00(+0.00%) |
Jun 14, 2012 | 28.18 | 28.89 | 27.96 | 28.48 | 1,328 | -0.08(-0.29%) |
Jun 13, 2012 | 28.61 | 28.72 | 28.28 | 28.57 | 5,102 | -0.01(-0.03%) |
Jun 12, 2012 | 28.07 | 28.57 | 28.07 | 28.57 | 4,166 | +0.39(+1.38%) |
Jun 11, 2012 | 28.37 | 28.73 | 28.07 | 28.18 | 6,367 | -0.32(-1.13%) |
Jun 08, 2012 | 27.94 | 28.51 | 27.94 | 28.51 | 2,316 | +0.36(+1.26%) |
Jun 07, 2012 | 28.23 | 28.23 | 27.80 | 28.15 | 3,276 | -0.63(-2.19%) |
Jun 06, 2012 | 28.50 | 28.78 | 27.80 | 28.78 | 19,666 | +0.94(+3.36%) |
Jun 05, 2012 | 27.65 | 27.89 | 27.34 | 27.84 | 19,110 | +0.11(+0.39%) |
Jun 04, 2012 | 27.19 | 27.75 | 27.05 | 27.74 | 3,273 | +0.62(+2.29%) |
Jun 01, 2012 | 27.49 | 27.51 | 26.79 | 27.12 | 18,480 | -0.39(-1.41%) |
May 31, 2012 | 27.78 | 27.78 | 27.41 | 27.51 | 11,141 | -0.44(-1.57%) |
May 30, 2012 | 28.19 | 28.74 | 27.94 | 27.94 | 1,287 | -0.47(-1.66%) |
May 29, 2012 | 28.22 | 28.42 | 28.11 | 28.42 | 6,006 | +0.09(+0.32%) |
May 25, 2012 | 28.38 | 29.24 | 28.21 | 28.33 | 5,271 | -0.11(-0.38%) |
May 24, 2012 | 28.42 | 28.44 | 28.15 | 28.43 | 2,186 | +0.08(+0.29%) |
May 23, 2012 | 28.65 | 28.68 | 28.30 | 28.35 | 17,379 | -0.42(-1.46%) |
May 22, 2012 | 28.39 | 28.77 | 28.39 | 28.77 | 2,436 | +0.45(+1.59%) |
May 21, 2012 | 27.73 | 28.32 | 27.69 | 28.32 | 4,734 | +0.47(+1.68%) |
May 18, 2012 | 27.87 | 28.29 | 27.81 | 27.85 | 8,315 | -0.06(-0.21%) |
May 17, 2012 | 28.71 | 28.71 | 27.48 | 27.91 | 20,524 | -1.12(-3.85%) |
May 16, 2012 | 29.01 | 29.25 | 28.81 | 29.02 | 3,992 | +0.53(+1.87%) |
May 15, 2012 | 28.75 | 28.75 | 28.37 | 28.49 | 4,673 | +0.25(+0.87%) |
May 14, 2012 | 28.48 | 28.60 | 28.20 | 28.24 | 3,896 | -0.84(-2.88%) |
May 11, 2012 | 29.14 | 29.21 | 28.92 | 29.08 | 2,904 | -0.15(-0.52%) |
May 10, 2012 | 29.97 | 29.97 | 29.12 | 29.23 | 3,555 | +0.29(+1.01%) |
May 09, 2012 | 28.61 | 28.94 | 28.61 | 28.94 | 3,595 | -0.07(-0.25%) |
May 08, 2012 | 28.81 | 29.01 | 28.73 | 29.01 | 5,969 | -0.08(-0.28%) |
May 07, 2012 | 28.81 | 29.10 | 28.81 | 29.10 | 3,298 | +0.44(+1.52%) |
May 04, 2012 | 28.68 | 28.96 | 28.36 | 28.66 | 18,379 | -0.30(-1.05%) |
May 03, 2012 | 28.78 | 29.09 | 28.78 | 28.97 | 4,077 | +0.53(+1.85%) |
May 02, 2012 | 28.98 | 28.98 | 28.16 | 28.44 | 10,931 | -0.66(-2.26%) |
May 01, 2012 | 29.22 | 29.30 | 29.06 | 29.10 | 6,586 | -0.84(-2.80%) |
Apr 30, 2012 | 29.82 | 30.15 | 29.67 | 29.93 | 3,926 | +0.03(+0.11%) |
Apr 27, 2012 | 29.65 | 30.00 | 29.59 | 29.90 | 3,923 | +0.37(+1.25%) |
Apr 26, 2012 | 29.79 | 29.79 | 29.53 | 29.53 | 365 | -0.12(-0.42%) |
Apr 25, 2012 | 29.65 | 29.72 | 29.47 | 29.65 | 3,831 | +0.34(+1.18%) |
Apr 24, 2012 | 29.33 | 29.71 | 29.31 | 29.31 | 4,044 | -0.38(-1.27%) |
Apr 23, 2012 | 29.70 | 29.84 | 29.38 | 29.69 | 5,053 | +0.07(+0.25%) |
Apr 20, 2012 | 30.30 | 30.30 | 29.61 | 29.61 | 9,214 | -0.51(-1.69%) |
Apr 19, 2012 | 30.27 | 30.38 | 30.04 | 30.12 | 2,880 | -0.16(-0.54%) |
Apr 18, 2012 | 30.61 | 30.72 | 30.16 | 30.29 | 4,111 | -0.46(-1.49%) |
Apr 17, 2012 | 30.87 | 30.98 | 30.75 | 30.75 | 1,589 | -0.08(-0.27%) |
Apr 16, 2012 | 30.83 | 31.00 | 30.62 | 30.83 | 6,315 | +0.09(+0.29%) |
Apr 13, 2012 | 30.80 | 31.17 | 30.67 | 30.74 | 2,978 | -0.23(-0.74%) |
Apr 12, 2012 | 30.83 | 31.07 | 30.83 | 30.97 | 1,709 | +0.17(+0.56%) |
Apr 11, 2012 | 30.96 | 31.03 | 30.63 | 30.80 | 3,222 | +0.12(+0.40%) |
Apr 10, 2012 | 31.07 | 31.07 | 30.64 | 30.67 | 6,736 | -0.08(-0.27%) |
Apr 09, 2012 | 30.76 | 31.38 | 30.56 | 30.75 | 5,196 | -0.52(-1.65%) |
Apr 05, 2012 | 30.76 | 31.35 | 30.76 | 31.27 | 8,311 | +0.98(+3.22%) |
Apr 04, 2012 | 30.48 | 30.70 | 30.30 | 30.30 | 6,035 | -0.28(-0.91%) |
Apr 03, 2012 | 31.20 | 31.35 | 30.57 | 30.57 | 5,126 | -0.66(-2.13%) |
Apr 02, 2012 | 31.53 | 31.53 | 31.12 | 31.24 | 3,606 | -0.39(-1.25%) |
Mar 30, 2012 | 31.44 | 31.69 | 31.40 | 31.63 | 7,830 | +0.53(+1.69%) |
Mar 29, 2012 | 31.25 | 31.30 | 30.83 | 31.11 | 9,303 | +0.14(+0.45%) |
Mar 28, 2012 | 31.25 | 31.25 | 30.91 | 30.97 | 2,600 | +0.11(+0.34%) |
Mar 27, 2012 | 30.38 | 31.39 | 30.38 | 30.86 | 6,599 | +0.55(+1.83%) |
Mar 26, 2012 | 30.46 | 30.46 | 30.30 | 30.31 | 4,045 | +0.35(+1.17%) |
Mar 23, 2012 | 29.90 | 30.21 | 29.90 | 29.96 | 2,199 | +0.07(+0.22%) |
Mar 22, 2012 | 30.11 | 30.24 | 29.89 | 29.89 | 2,578 | -0.45(-1.48%) |
Mar 21, 2012 | 30.42 | 30.52 | 30.33 | 30.34 | 1,915 | -0.20(-0.64%) |
Mar 20, 2012 | 30.67 | 30.77 | 30.41 | 30.54 | 24,559 | -0.73(-2.34%) |
Mar 19, 2012 | 30.71 | 31.27 | 30.71 | 31.27 | 26,137 | +0.31(+1.00%) |
Mar 16, 2012 | 31.11 | 31.15 | 30.88 | 30.96 | 6,196 | -0.08(-0.26%) |
Mar 15, 2012 | 30.46 | 31.30 | 30.31 | 31.04 | 31,714 | +0.73(+2.42%) |
Mar 14, 2012 | 30.03 | 30.55 | 29.76 | 30.31 | 10,461 | +0.79(+2.68%) |
Mar 13, 2012 | 29.23 | 29.63 | 29.23 | 29.52 | 11,659 | +0.46(+1.60%) |
Mar 12, 2012 | 29.01 | 29.27 | 28.82 | 29.06 | 15,908 | -0.66(-2.22%) |
Mar 09, 2012 | 29.55 | 29.80 | 29.55 | 29.72 | 7,768 | +0.11(+0.39%) |
Mar 08, 2012 | 29.25 | 29.96 | 29.25 | 29.60 | 6,902 | +0.44(+1.51%) |
Mar 07, 2012 | 29.20 | 29.23 | 28.91 | 29.16 | 11,517 | +0.19(+0.65%) |
Mar 06, 2012 | 29.37 | 29.43 | 28.97 | 28.97 | 15,084 | -1.12(-3.73%) |
Mar 05, 2012 | 29.80 | 30.10 | 29.73 | 30.10 | 20,568 | +0.02(+0.05%) |
Mar 02, 2012 | 30.11 | 30.16 | 29.80 | 30.08 | 12,261 | -0.13(-0.43%) |
Mar 01, 2012 | 29.96 | 30.23 | 29.96 | 30.21 | 8,834 | +0.24(+0.79%) |
Feb 29, 2012 | 29.96 | 30.38 | 29.67 | 29.98 | 29,342 | +1.23(+4.28%) |
Feb 28, 2012 | 28.97 | 29.08 | 28.50 | 28.75 | 21,800 | -0.49(-1.67%) |
Feb 27, 2012 | 29.19 | 29.23 | 28.92 | 29.23 | 20,409 | -1.25(-4.11%) |
Feb 24, 2012 | 30.37 | 30.49 | 30.13 | 30.49 | 11,672 | +0.20(+0.65%) |
Feb 23, 2012 | 30.69 | 30.69 | 30.15 | 30.29 | 9,665 | -0.41(-1.33%) |
Feb 22, 2012 | 30.95 | 31.00 | 30.63 | 30.70 | 9,250 | -0.44(-1.41%) |
Feb 21, 2012 | 31.35 | 31.35 | 30.95 | 31.14 | 11,393 | -0.22(-0.71%) |
Feb 17, 2012 | 31.37 | 31.37 | 31.17 | 31.36 | 6,807 | +0.23(+0.73%) |
Feb 16, 2012 | 31.30 | 31.33 | 31.13 | 31.13 | 4,434 | -0.16(-0.52%) |
Feb 15, 2012 | 31.91 | 31.91 | 31.30 | 31.30 | 5,157 | -0.56(-1.76%) |
Feb 14, 2012 | 31.33 | 31.88 | 31.24 | 31.86 | 4,267 | +0.61(+1.95%) |
Feb 13, 2012 | 31.63 | 31.63 | 30.94 | 31.25 | 8,776 | -0.87(-2.71%) |
Feb 10, 2012 | 32.10 | 32.44 | 31.92 | 32.12 | 19,162 | -0.11(-0.33%) |
Feb 09, 2012 | 32.10 | 32.42 | 32.08 | 32.22 | 3,580 | -0.16(-0.50%) |
Feb 08, 2012 | 32.32 | 32.46 | 31.95 | 32.39 | 3,117 | +0.18(+0.56%) |
Feb 07, 2012 | 32.08 | 32.31 | 31.95 | 32.21 | 6,243 | -0.20(-0.60%) |
Feb 06, 2012 | 33.39 | 33.39 | 31.94 | 32.40 | 28,100 | -1.87(-5.46%) |
Feb 03, 2012 | 34.07 | 34.28 | 33.71 | 34.28 | 4,058 | +1.00(+3.01%) |
Feb 02, 2012 | 33.92 | 33.92 | 33.27 | 33.27 | 5,096 | -0.39(-1.16%) |
Feb 01, 2012 | 34.08 | 34.08 | 33.39 | 33.66 | 3,361 | +0.07(+0.22%) |
Jan 31, 2012 | 33.93 | 34.22 | 33.43 | 33.59 | 4,326 | +0.10(+0.29%) |
Jan 30, 2012 | 33.58 | 34.20 | 33.25 | 33.49 | 4,288 | -0.60(-1.77%) |
Jan 27, 2012 | 33.84 | 34.37 | 33.84 | 34.10 | 3,315 | +0.24(+0.70%) |
Jan 26, 2012 | 34.28 | 34.51 | 33.72 | 33.86 | 12,720 | -0.10(-0.29%) |
Jan 25, 2012 | 33.35 | 33.96 | 33.17 | 33.96 | 10,963 | +0.24(+0.72%) |
Jan 24, 2012 | 33.64 | 33.80 | 33.45 | 33.71 | 5,277 | -0.11(-0.31%) |
Jan 23, 2012 | 34.13 | 34.85 | 33.73 | 33.82 | 3,971 | -0.40(-1.17%) |
Jan 20, 2012 | 33.92 | 34.33 | 33.88 | 34.22 | 5,074 | +0.28(+0.82%) |
Jan 19, 2012 | 34.22 | 34.29 | 33.88 | 33.94 | 4,819 | -0.14(-0.41%) |
Jan 18, 2012 | 33.87 | 34.35 | 33.68 | 34.08 | 9,692 | +0.37(+1.09%) |
Jan 17, 2012 | 33.60 | 33.93 | 33.39 | 33.71 | 7,296 | +0.90(+2.73%) |
Jan 13, 2012 | 32.58 | 32.96 | 32.53 | 32.82 | 5,829 | -0.19(-0.57%) |
Jan 12, 2012 | 32.53 | 33.03 | 32.53 | 33.01 | 3,757 | -0.07(-0.20%) |
Jan 11, 2012 | 33.10 | 33.14 | 32.75 | 33.07 | 44,254 | -0.71(-2.10%) |
Jan 10, 2012 | 33.81 | 33.82 | 33.55 | 33.78 | 1,596 | +0.35(+1.05%) |
Jan 09, 2012 | 33.29 | 33.92 | 33.28 | 33.43 | 2,945 | -0.12(-0.36%) |
Jan 06, 2012 | 33.75 | 33.75 | 33.55 | 33.55 | 1,035 | -0.24(-0.72%) |
Jan 05, 2012 | 33.41 | 33.91 | 33.36 | 33.80 | 6,810 | +0.81(+2.47%) |
Jan 04, 2012 | 33.26 | 33.26 | 32.90 | 32.98 | 28,725 | -0.35(-1.05%) |
Dec 30, 2011 | 32.98 | 33.39 | 32.81 | 33.33 | 7,986 | +0.35(+1.06%) |
Dec 29, 2011 | 33.45 | 33.45 | 32.83 | 32.98 | 38,872 | -1.24(-3.62%) |
Dec 28, 2011 | 35.11 | 35.11 | 33.96 | 34.22 | 9,859 | -1.15(-3.25%) |
Dec 27, 2011 | 35.18 | 35.37 | 35.10 | 35.37 | 3,669 | +1.10(+3.21%) |
Dec 23, 2011 | 33.96 | 34.30 | 33.92 | 34.27 | 6,810 | -0.90(-2.57%) |
Dec 21, 2011 | 34.85 | 35.83 | 34.41 | 35.17 | 32,878 | +0.15(+0.44%) |
Dec 20, 2011 | 35.02 | 35.27 | 34.73 | 35.02 | 16,733 | +1.54(+4.60%) |
Dec 19, 2011 | 34.95 | 34.95 | 33.48 | 33.48 | 7,978 | -0.99(-2.86%) |
Dec 16, 2011 | 34.39 | 35.24 | 34.39 | 34.46 | 10,053 | +0.33(+0.95%) |
Dec 15, 2011 | 34.53 | 34.77 | 34.12 | 34.14 | 8,101 | +0.66(+1.97%) |
Dec 14, 2011 | 33.40 | 33.62 | 33.11 | 33.48 | 6,697 | -0.56(-1.65%) |
Dec 13, 2011 | 34.20 | 34.90 | 34.04 | 34.04 | 8,338 | +0.32(+0.94%) |
Dec 12, 2011 | 33.87 | 34.11 | 33.69 | 33.72 | 4,262 | -0.19(-0.55%) |
Dec 09, 2011 | 33.35 | 33.91 | 33.32 | 33.91 | 7,336 | +1.09(+3.33%) |
Dec 08, 2011 | 33.90 | 34.15 | 32.82 | 32.82 | 4,975 | -1.18(-3.47%) |
Dec 07, 2011 | 34.44 | 34.44 | 33.84 | 34.00 | 4,586 | -0.94(-2.70%) |
Dec 06, 2011 | 35.46 | 35.51 | 34.94 | 34.94 | 2,393 | -0.60(-1.70%) |
Dec 05, 2011 | 35.43 | 36.19 | 35.43 | 35.55 | 9,612 | +1.20(+3.48%) |
Dec 02, 2011 | 34.67 | 34.93 | 34.24 | 34.35 | 8,013 | -0.11(-0.33%) |
Dec 01, 2011 | 34.60 | 35.04 | 34.46 | 34.46 | 4,710 | +0.64(+1.90%) |
Nov 30, 2011 | 34.80 | 34.80 | 33.55 | 33.82 | 6,176 | +1.40(+4.32%) |
Nov 29, 2011 | 32.48 | 32.48 | 32.01 | 32.42 | 5,254 | -0.71(-2.14%) |
Nov 28, 2011 | 33.36 | 33.42 | 32.92 | 33.13 | 13,041 | +0.96(+2.99%) |
Nov 25, 2011 | 31.00 | 32.42 | 31.00 | 32.17 | 18,328 | -0.28(-0.85%) |
Nov 23, 2011 | 32.45 | 32.65 | 32.44 | 32.44 | 3,003 | -0.33(-1.01%) |
Nov 22, 2011 | 32.98 | 33.64 | 32.77 | 32.77 | 5,621 | -0.52(-1.58%) |
Nov 21, 2011 | 33.98 | 33.98 | 32.73 | 33.30 | 8,018 | -2.20(-6.18%) |
Nov 18, 2011 | 35.63 | 35.99 | 35.46 | 35.49 | 4,681 | +0.13(+0.37%) |
Nov 17, 2011 | 35.76 | 35.81 | 35.36 | 35.36 | 5,083 | +0.14(+0.39%) |
Nov 16, 2011 | 35.11 | 35.79 | 35.11 | 35.23 | 7,363 | +0.26(+0.74%) |
Nov 15, 2011 | 34.31 | 34.97 | 34.30 | 34.97 | 5,662 | +0.73(+2.14%) |
Nov 14, 2011 | 34.33 | 34.72 | 34.23 | 34.23 | 2,354 | +0.48(+1.43%) |
Nov 11, 2011 | 33.55 | 33.98 | 33.55 | 33.75 | 3,967 | +0.47(+1.41%) |
Nov 10, 2011 | 33.32 | 33.60 | 32.92 | 33.28 | 3,225 | +0.40(+1.23%) |
Nov 09, 2011 | 33.31 | 33.31 | 32.68 | 32.88 | 16,360 | -1.65(-4.79%) |
Nov 08, 2011 | 34.22 | 34.57 | 34.03 | 34.53 | 5,914 | +1.01(+3.01%) |
Nov 07, 2011 | 33.63 | 33.64 | 33.13 | 33.52 | 22,215 | -1.03(-2.99%) |
Nov 04, 2011 | 33.83 | 34.71 | 33.83 | 34.56 | 6,611 | -0.05(-0.14%) |
Nov 03, 2011 | 34.78 | 34.78 | 34.08 | 34.61 | 5,925 | +0.09(+0.26%) |
Nov 02, 2011 | 35.11 | 35.39 | 34.46 | 34.52 | 4,901 | +0.09(+0.26%) |
Nov 01, 2011 | 35.07 | 35.07 | 34.18 | 34.43 | 7,808 | -2.40(-6.51%) |
Oct 31, 2011 | 36.12 | 36.83 | 36.01 | 36.83 | 2,721 | +0.48(+1.33%) |
Oct 28, 2011 | 36.72 | 36.72 | 36.24 | 36.34 | 1,721 | -0.24(-0.66%) |
Oct 27, 2011 | 36.03 | 36.58 | 35.73 | 36.58 | 10,237 | +1.82(+5.25%) |
Oct 26, 2011 | 34.80 | 35.50 | 33.52 | 34.76 | 15,185 | +0.65(+1.89%) |
Oct 25, 2011 | 34.52 | 34.74 | 34.05 | 34.11 | 2,982 | -0.63(-1.81%) |
Oct 24, 2011 | 34.57 | 34.74 | 34.34 | 34.74 | 8,275 | -0.30(-0.85%) |
Oct 21, 2011 | 34.74 | 35.11 | 34.64 | 35.04 | 8,907 | +0.54(+1.57%) |
Oct 20, 2011 | 34.47 | 34.57 | 34.31 | 34.50 | 7,710 | +0.04(+0.12%) |
Oct 19, 2011 | 34.70 | 34.70 | 34.26 | 34.46 | 11,275 | -0.18(-0.51%) |
Oct 18, 2011 | 35.18 | 35.25 | 34.44 | 34.64 | 12,143 | -0.65(-1.83%) |
Oct 17, 2011 | 34.93 | 35.96 | 34.83 | 35.28 | 20,415 | +0.11(+0.32%) |
Oct 14, 2011 | 34.61 | 35.17 | 34.61 | 35.17 | 8,961 | +0.77(+2.23%) |
Oct 13, 2011 | 35.03 | 35.03 | 33.94 | 34.40 | 4,660 | -0.83(-2.36%) |
Oct 12, 2011 | 35.65 | 35.90 | 35.05 | 35.24 | 5,708 | -0.05(-0.14%) |
Oct 11, 2011 | 34.42 | 35.78 | 33.57 | 35.28 | 5,995 | -0.02(-0.07%) |
Oct 10, 2011 | 34.61 | 35.39 | 34.61 | 35.31 | 13,382 | +2.00(+6.01%) |
Oct 07, 2011 | 33.44 | 34.52 | 32.88 | 33.31 | 9,029 | +0.09(+0.27%) |
Oct 06, 2011 | 33.42 | 34.26 | 31.80 | 33.22 | 17,515 | -0.83(-2.44%) |
Oct 05, 2011 | 33.33 | 34.05 | 33.29 | 34.05 | 8,673 | +0.93(+2.80%) |
Oct 04, 2011 | 32.32 | 33.46 | 32.28 | 33.12 | 18,295 | +1.46(+4.61%) |