Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.45 | 35.65 | 35.06 | 35.40 | 226,844 | -0.19(-0.52%) |
Sep 27, 2012 | 35.02 | 35.63 | 34.84 | 35.59 | 406,057 | +0.66(+1.88%) |
Sep 26, 2012 | 35.12 | 35.33 | 34.63 | 34.93 | 586,381 | -0.13(-0.38%) |
Sep 25, 2012 | 34.80 | 35.17 | 34.64 | 35.06 | 798,041 | +0.35(+1.02%) |
Sep 24, 2012 | 34.82 | 35.28 | 34.69 | 34.71 | 263,036 | -0.31(-0.89%) |
Sep 21, 2012 | 35.24 | 35.99 | 35.02 | 35.02 | 911,469 | -0.08(-0.22%) |
Sep 20, 2012 | 34.80 | 35.24 | 34.66 | 35.10 | 284,482 | +0.21(+0.60%) |
Sep 19, 2012 | 34.23 | 34.95 | 34.11 | 34.89 | 359,689 | +0.73(+2.14%) |
Sep 18, 2012 | 34.89 | 34.91 | 33.95 | 34.16 | 291,553 | -0.82(-2.34%) |
Sep 17, 2012 | 35.17 | 35.43 | 34.96 | 34.97 | 249,365 | -0.33(-0.93%) |
Sep 14, 2012 | 34.93 | 35.53 | 34.90 | 35.30 | 231,955 | +0.48(+1.38%) |
Sep 13, 2012 | 34.44 | 34.94 | 34.33 | 34.82 | 242,244 | +0.33(+0.95%) |
Sep 12, 2012 | 34.33 | 34.60 | 34.19 | 34.49 | 213,906 | +0.35(+1.04%) |
Sep 11, 2012 | 34.04 | 34.37 | 33.92 | 34.14 | 237,790 | -0.02(-0.05%) |
Sep 10, 2012 | 34.44 | 34.69 | 34.16 | 34.16 | 875,997 | -0.15(-0.44%) |
Sep 07, 2012 | 34.38 | 34.61 | 34.28 | 34.31 | 525,089 | -0.04(-0.12%) |
Sep 06, 2012 | 34.29 | 34.58 | 34.28 | 34.35 | 444,670 | +0.19(+0.57%) |
Sep 05, 2012 | 34.01 | 34.37 | 33.96 | 34.16 | 367,276 | +0.14(+0.42%) |
Sep 04, 2012 | 33.80 | 34.40 | 33.76 | 34.01 | 487,508 | +0.28(+0.82%) |
Aug 31, 2012 | 33.48 | 33.89 | 33.39 | 33.73 | 301,175 | +0.32(+0.96%) |
Aug 30, 2012 | 33.52 | 33.65 | 33.18 | 33.41 | 190,184 | -0.26(-0.77%) |
Aug 29, 2012 | 33.63 | 33.83 | 33.41 | 33.68 | 190,136 | -0.03(-0.08%) |
Aug 27, 2012 | 33.96 | 34.04 | 33.63 | 33.70 | 175,299 | -0.03(-0.08%) |
Aug 24, 2012 | 33.66 | 33.85 | 33.46 | 33.73 | 105,704 | +0.08(+0.23%) |
Aug 23, 2012 | 33.91 | 34.12 | 33.50 | 33.65 | 126,058 | -0.34(-0.99%) |
Aug 22, 2012 | 33.73 | 34.12 | 33.73 | 33.99 | 221,059 | +0.16(+0.47%) |
Aug 21, 2012 | 33.68 | 34.05 | 33.63 | 33.83 | 206,239 | +0.01(+0.02%) |
Aug 20, 2012 | 33.68 | 34.12 | 33.68 | 33.82 | 227,800 | -0.03(-0.10%) |
Aug 17, 2012 | 33.93 | 34.04 | 33.77 | 33.85 | 240,272 | -0.15(-0.45%) |
Aug 16, 2012 | 33.70 | 34.14 | 33.70 | 34.00 | 205,082 | +0.29(+0.87%) |
Aug 15, 2012 | 33.89 | 34.07 | 33.67 | 33.71 | 272,666 | -0.19(-0.55%) |
Aug 14, 2012 | 34.11 | 34.26 | 33.88 | 33.89 | 417,341 | -0.07(-0.20%) |
Aug 13, 2012 | 34.10 | 34.51 | 33.73 | 33.96 | 341,186 | -0.11(-0.32%) |
Aug 10, 2012 | 34.59 | 34.84 | 33.89 | 34.07 | 607,612 | -0.61(-1.77%) |
Aug 09, 2012 | 34.21 | 35.28 | 33.99 | 34.69 | 438,925 | +0.82(+2.41%) |
Aug 08, 2012 | 33.04 | 34.69 | 33.04 | 33.87 | 845,026 | +1.34(+4.11%) |
Aug 07, 2012 | 32.88 | 33.05 | 32.38 | 32.53 | 160,958 | -0.24(-0.72%) |
Aug 06, 2012 | 32.93 | 33.27 | 32.52 | 32.77 | 136,368 | -0.21(-0.64%) |
Aug 03, 2012 | 32.47 | 33.46 | 32.22 | 32.98 | 177,445 | +0.84(+2.62%) |
Aug 02, 2012 | 32.39 | 32.39 | 31.71 | 32.13 | 342,993 | -0.40(-1.24%) |
Aug 01, 2012 | 32.93 | 33.17 | 32.39 | 32.54 | 166,189 | -0.29(-0.87%) |
Jul 31, 2012 | 32.72 | 32.88 | 32.47 | 32.82 | 143,804 | -0.01(-0.03%) |
Jul 30, 2012 | 32.78 | 32.93 | 32.58 | 32.83 | 105,840 | +0.05(+0.15%) |
Jul 27, 2012 | 32.65 | 33.05 | 32.57 | 32.78 | 121,350 | +0.17(+0.52%) |
Jul 26, 2012 | 33.14 | 33.24 | 32.32 | 32.61 | 164,542 | -0.30(-0.92%) |
Jul 25, 2012 | 32.52 | 32.99 | 31.99 | 32.92 | 366,964 | +0.52(+1.61%) |
Jul 24, 2012 | 32.48 | 32.66 | 32.02 | 32.40 | 182,377 | -0.08(-0.26%) |
Jul 23, 2012 | 32.28 | 32.56 | 31.97 | 32.48 | 148,007 | -0.19(-0.57%) |
Jul 20, 2012 | 33.17 | 33.30 | 32.66 | 32.66 | 93,536 | -0.62(-1.87%) |
Jul 19, 2012 | 33.41 | 33.51 | 33.23 | 33.29 | 202,103 | -0.07(-0.20%) |
Jul 18, 2012 | 33.39 | 33.67 | 33.22 | 33.36 | 168,085 | -0.08(-0.23%) |
Jul 17, 2012 | 33.52 | 33.55 | 33.18 | 33.43 | 143,939 | +0.02(+0.05%) |
Jul 16, 2012 | 33.38 | 33.53 | 33.09 | 33.41 | 115,747 | -0.13(-0.38%) |
Jul 13, 2012 | 33.50 | 33.63 | 33.23 | 33.54 | 310,409 | +0.16(+0.48%) |
Jul 12, 2012 | 33.88 | 33.88 | 33.30 | 33.38 | 158,635 | -0.77(-2.27%) |
Jul 11, 2012 | 33.97 | 34.26 | 33.91 | 34.16 | 175,384 | +0.15(+0.45%) |
Jul 10, 2012 | 34.62 | 34.75 | 33.75 | 34.00 | 241,522 | -0.55(-1.58%) |
Jul 09, 2012 | 34.88 | 34.88 | 34.38 | 34.55 | 560,850 | -0.35(-0.99%) |
Jul 06, 2012 | 34.48 | 34.96 | 34.19 | 34.90 | 169,451 | +0.27(+0.78%) |
Jul 05, 2012 | 33.97 | 34.64 | 33.97 | 34.63 | 304,692 | +0.45(+1.31%) |
Jul 03, 2012 | 33.78 | 34.18 | 33.52 | 34.18 | 191,217 | +0.44(+1.30%) |
Jul 02, 2012 | 33.95 | 34.26 | 33.56 | 33.74 | 253,637 | -0.13(-0.40%) |
Jun 29, 2012 | 33.61 | 34.20 | 33.61 | 33.88 | 208,149 | +0.77(+2.31%) |
Jun 28, 2012 | 32.93 | 33.34 | 32.73 | 33.11 | 226,807 | -0.02(-0.05%) |
Jun 27, 2012 | 32.66 | 33.40 | 32.66 | 33.13 | 224,149 | +0.36(+1.10%) |
Jun 26, 2012 | 32.75 | 33.14 | 32.63 | 32.77 | 289,200 | -0.02(-0.05%) |
Jun 25, 2012 | 32.83 | 32.89 | 32.56 | 32.78 | 170,176 | -0.26(-0.79%) |
Jun 22, 2012 | 33.16 | 33.36 | 32.96 | 33.04 | 319,736 | -0.03(-0.10%) |
Jun 21, 2012 | 33.72 | 33.89 | 32.82 | 33.08 | 164,393 | -0.60(-1.77%) |
Jun 20, 2012 | 33.11 | 33.89 | 33.11 | 33.68 | 292,220 | +0.78(+2.38%) |
Jun 19, 2012 | 32.54 | 33.07 | 32.40 | 32.89 | 154,204 | +0.27(+0.83%) |
Jun 18, 2012 | 32.11 | 32.88 | 31.92 | 32.62 | 175,345 | +0.29(+0.91%) |
Jun 15, 2012 | 31.81 | 32.45 | 31.65 | 32.33 | 503,246 | +0.56(+1.75%) |
Jun 14, 2012 | 31.18 | 32.00 | 31.07 | 31.77 | 237,653 | +0.56(+1.78%) |
Jun 13, 2012 | 30.91 | 31.55 | 30.80 | 31.22 | 216,074 | +0.31(+1.01%) |
Jun 12, 2012 | 30.45 | 31.02 | 30.00 | 30.91 | 498,843 | +0.36(+1.19%) |
Jun 11, 2012 | 30.71 | 30.96 | 30.48 | 30.54 | 289,285 | +0.04(+0.14%) |
Jun 08, 2012 | 30.52 | 30.71 | 30.41 | 30.50 | 295,010 | -0.08(-0.28%) |
Jun 07, 2012 | 31.23 | 31.38 | 30.54 | 30.59 | 181,918 | -0.40(-1.28%) |
Jun 06, 2012 | 30.62 | 31.02 | 30.41 | 30.98 | 280,595 | +0.56(+1.85%) |
Jun 05, 2012 | 30.55 | 30.66 | 30.27 | 30.42 | 217,749 | -0.27(-0.88%) |
Jun 04, 2012 | 30.73 | 30.91 | 30.39 | 30.69 | 280,188 | -0.04(-0.14%) |
Jun 01, 2012 | 30.81 | 31.09 | 30.43 | 30.73 | 240,324 | -0.24(-0.76%) |
May 31, 2012 | 30.91 | 31.23 | 30.66 | 30.96 | 513,866 | +0.14(+0.46%) |
May 30, 2012 | 30.99 | 31.18 | 30.71 | 30.82 | 189,948 | -0.41(-1.32%) |
May 29, 2012 | 30.85 | 31.55 | 30.85 | 31.23 | 177,045 | +0.57(+1.87%) |
May 25, 2012 | 30.51 | 30.83 | 30.44 | 30.66 | 128,764 | +0.15(+0.50%) |
May 24, 2012 | 30.38 | 30.80 | 30.19 | 30.51 | 231,554 | +0.14(+0.47%) |
May 23, 2012 | 30.27 | 30.52 | 30.19 | 30.37 | 258,480 | -0.13(-0.41%) |
May 22, 2012 | 30.25 | 30.70 | 30.25 | 30.49 | 145,823 | +0.23(+0.75%) |
May 21, 2012 | 30.12 | 30.27 | 29.71 | 30.27 | 155,379 | +0.09(+0.31%) |
May 18, 2012 | 30.22 | 30.38 | 29.99 | 30.17 | 233,405 | -0.05(-0.17%) |
May 17, 2012 | 30.41 | 30.52 | 30.11 | 30.22 | 444,041 | -0.24(-0.80%) |
May 16, 2012 | 30.91 | 31.07 | 30.31 | 30.47 | 263,722 | -0.34(-1.09%) |
May 15, 2012 | 30.83 | 30.90 | 30.59 | 30.80 | 199,131 | +0.13(+0.44%) |
May 14, 2012 | 30.54 | 30.86 | 30.32 | 30.67 | 361,324 | -0.21(-0.68%) |
May 11, 2012 | 30.76 | 31.22 | 30.66 | 30.88 | 184,330 | +0.03(+0.08%) |
May 10, 2012 | 31.40 | 31.75 | 30.70 | 30.85 | 420,754 | -0.38(-1.21%) |
May 09, 2012 | 32.71 | 32.71 | 30.81 | 31.23 | 833,015 | -1.89(-5.69%) |
May 08, 2012 | 32.66 | 33.22 | 32.48 | 33.12 | 400,371 | +0.20(+0.61%) |
May 07, 2012 | 32.46 | 33.04 | 32.44 | 32.92 | 211,270 | +0.30(+0.93%) |
May 04, 2012 | 33.32 | 33.32 | 32.35 | 32.61 | 350,882 | -0.79(-2.37%) |
May 03, 2012 | 33.45 | 33.48 | 32.66 | 33.41 | 270,869 | +0.02(+0.05%) |
May 02, 2012 | 33.26 | 33.61 | 32.96 | 33.39 | 261,077 | +0.22(+0.66%) |
May 01, 2012 | 33.37 | 33.43 | 33.00 | 33.17 | 397,239 | -0.04(-0.13%) |
Apr 30, 2012 | 33.15 | 33.26 | 32.53 | 33.21 | 228,567 | +0.01(+0.03%) |
Apr 27, 2012 | 32.89 | 33.27 | 32.81 | 33.20 | 333,764 | +0.41(+1.26%) |
Apr 26, 2012 | 32.51 | 32.97 | 32.50 | 32.79 | 225,371 | +0.22(+0.67%) |
Apr 25, 2012 | 32.64 | 32.81 | 32.44 | 32.57 | 261,883 | +0.06(+0.18%) |
Apr 24, 2012 | 32.60 | 32.95 | 32.34 | 32.51 | 178,746 | -0.20(-0.62%) |
Apr 23, 2012 | 32.79 | 32.88 | 32.15 | 32.72 | 182,276 | -0.29(-0.87%) |
Apr 20, 2012 | 32.27 | 33.29 | 32.27 | 33.00 | 180,989 | +0.93(+2.91%) |
Apr 19, 2012 | 32.60 | 32.61 | 31.93 | 32.07 | 162,221 | -0.48(-1.47%) |
Apr 18, 2012 | 32.52 | 32.69 | 32.35 | 32.55 | 250,670 | -0.13(-0.39%) |
Apr 17, 2012 | 32.58 | 33.27 | 32.58 | 32.67 | 212,320 | +0.29(+0.88%) |
Apr 16, 2012 | 32.66 | 32.96 | 32.34 | 32.39 | 110,608 | -0.22(-0.67%) |
Apr 13, 2012 | 33.04 | 33.24 | 32.54 | 32.61 | 103,690 | -0.62(-1.87%) |
Apr 12, 2012 | 32.92 | 33.29 | 32.71 | 33.23 | 200,484 | +0.38(+1.15%) |
Apr 11, 2012 | 32.21 | 33.09 | 32.21 | 32.85 | 308,237 | +0.94(+2.96%) |
Apr 10, 2012 | 33.23 | 33.25 | 31.90 | 31.91 | 277,730 | -1.49(-4.46%) |
Apr 09, 2012 | 33.17 | 33.47 | 32.98 | 33.40 | 217,370 | -0.20(-0.60%) |
Apr 05, 2012 | 33.78 | 33.78 | 33.44 | 33.60 | 457,676 | -0.35(-1.04%) |
Apr 04, 2012 | 33.46 | 34.35 | 33.31 | 33.95 | 325,082 | +0.28(+0.83%) |
Apr 03, 2012 | 33.47 | 33.93 | 33.47 | 33.68 | 370,283 | +0.29(+0.88%) |
Apr 02, 2012 | 33.76 | 33.98 | 33.32 | 33.38 | 293,211 | -0.50(-1.47%) |
Mar 30, 2012 | 33.68 | 34.06 | 33.58 | 33.88 | 351,869 | +0.20(+0.60%) |
Mar 29, 2012 | 33.95 | 34.71 | 33.51 | 33.68 | 814,874 | -0.39(-1.14%) |
Mar 28, 2012 | 32.41 | 34.98 | 32.41 | 34.06 | 1,235,994 | +2.16(+6.75%) |
Mar 27, 2012 | 32.05 | 32.46 | 31.87 | 31.91 | 166,600 | -0.17(-0.53%) |
Mar 26, 2012 | 31.65 | 32.15 | 31.60 | 32.08 | 210,195 | +0.58(+1.84%) |
Mar 23, 2012 | 31.35 | 31.78 | 31.19 | 31.49 | 155,163 | +0.19(+0.62%) |
Mar 22, 2012 | 31.41 | 31.54 | 30.91 | 31.30 | 271,054 | -0.35(-1.12%) |
Mar 21, 2012 | 31.49 | 31.90 | 31.19 | 31.65 | 223,663 | +0.09(+0.29%) |
Mar 20, 2012 | 31.94 | 32.05 | 31.47 | 31.56 | 121,201 | -0.58(-1.81%) |
Mar 19, 2012 | 31.74 | 32.25 | 31.72 | 32.14 | 226,524 | +0.36(+1.14%) |
Mar 16, 2012 | 31.64 | 31.99 | 31.60 | 31.78 | 346,893 | +0.21(+0.67%) |
Mar 15, 2012 | 31.34 | 31.64 | 31.20 | 31.57 | 152,816 | +0.29(+0.94%) |
Mar 14, 2012 | 31.35 | 31.52 | 31.06 | 31.28 | 215,800 | -0.29(-0.93%) |
Mar 13, 2012 | 31.90 | 31.94 | 31.34 | 31.57 | 187,385 | -0.29(-0.90%) |
Mar 12, 2012 | 31.52 | 31.92 | 31.32 | 31.86 | 203,642 | +0.32(+1.01%) |
Mar 09, 2012 | 30.57 | 31.54 | 30.50 | 31.54 | 344,747 | +0.98(+3.20%) |
Mar 08, 2012 | 30.64 | 30.74 | 30.30 | 30.56 | 301,353 | +0.13(+0.44%) |
Mar 07, 2012 | 30.56 | 30.72 | 30.38 | 30.43 | 91,492 | +0.03(+0.08%) |
Mar 06, 2012 | 30.38 | 30.49 | 30.30 | 30.40 | 167,326 | -0.23(-0.74%) |
Mar 05, 2012 | 30.37 | 30.77 | 30.37 | 30.63 | 351,014 | +0.26(+0.86%) |
Mar 02, 2012 | 30.59 | 30.69 | 30.23 | 30.37 | 96,908 | -0.26(-0.85%) |
Mar 01, 2012 | 30.24 | 30.68 | 30.24 | 30.63 | 148,050 | +0.42(+1.39%) |
Feb 29, 2012 | 29.90 | 30.56 | 29.76 | 30.21 | 189,946 | +0.31(+1.04%) |
Feb 28, 2012 | 30.32 | 30.39 | 29.88 | 29.90 | 103,082 | -0.35(-1.14%) |
Feb 27, 2012 | 30.31 | 30.46 | 30.20 | 30.24 | 106,289 | -0.38(-1.24%) |
Feb 24, 2012 | 30.61 | 30.82 | 30.41 | 30.62 | 222,280 | +0.00(+0.00%) |
Feb 23, 2012 | 30.27 | 30.69 | 30.21 | 30.62 | 206,352 | +0.39(+1.28%) |
Feb 22, 2012 | 30.39 | 30.62 | 29.93 | 30.23 | 158,550 | -0.32(-1.05%) |
Feb 21, 2012 | 30.56 | 30.72 | 30.11 | 30.55 | 200,151 | -0.09(-0.30%) |
Feb 17, 2012 | 30.69 | 30.77 | 30.61 | 30.64 | 178,429 | -0.03(-0.08%) |
Feb 16, 2012 | 30.81 | 30.81 | 30.50 | 30.67 | 254,262 | -0.14(-0.46%) |
Feb 15, 2012 | 30.94 | 31.04 | 30.54 | 30.81 | 226,372 | -0.08(-0.25%) |
Feb 14, 2012 | 30.67 | 30.99 | 30.67 | 30.89 | 176,382 | +0.12(+0.38%) |
Feb 13, 2012 | 31.03 | 31.11 | 30.71 | 30.77 | 262,363 | -0.03(-0.11%) |
Feb 10, 2012 | 31.06 | 31.35 | 30.77 | 30.80 | 219,896 | -0.57(-1.82%) |
Feb 09, 2012 | 32.04 | 32.21 | 31.25 | 31.38 | 292,156 | -0.61(-1.90%) |
Feb 08, 2012 | 31.85 | 32.12 | 31.85 | 31.98 | 211,919 | +0.09(+0.29%) |
Feb 07, 2012 | 32.32 | 32.32 | 31.87 | 31.89 | 384,523 | -0.44(-1.35%) |
Feb 06, 2012 | 32.19 | 32.47 | 31.86 | 32.33 | 216,745 | -0.04(-0.13%) |
Feb 03, 2012 | 32.64 | 32.82 | 32.36 | 32.37 | 287,255 | -0.09(-0.29%) |
Feb 02, 2012 | 32.68 | 33.05 | 32.36 | 32.46 | 675,575 | -0.23(-0.70%) |
Feb 01, 2012 | 31.72 | 32.70 | 31.57 | 32.69 | 560,037 | +0.97(+3.05%) |
Jan 31, 2012 | 31.36 | 31.75 | 31.19 | 31.72 | 305,366 | +0.51(+1.65%) |
Jan 30, 2012 | 31.43 | 31.43 | 31.02 | 31.21 | 356,346 | -0.18(-0.56%) |
Jan 27, 2012 | 30.66 | 31.52 | 30.43 | 31.39 | 589,238 | +0.67(+2.19%) |
Jan 26, 2012 | 29.71 | 30.96 | 29.65 | 30.71 | 641,454 | +1.16(+3.93%) |
Jan 25, 2012 | 28.69 | 29.59 | 28.58 | 29.55 | 448,739 | +0.79(+2.75%) |
Jan 24, 2012 | 28.46 | 28.77 | 28.19 | 28.76 | 150,644 | +0.13(+0.47%) |
Jan 23, 2012 | 28.53 | 28.75 | 28.31 | 28.62 | 137,286 | +0.22(+0.77%) |
Jan 20, 2012 | 28.57 | 28.62 | 28.30 | 28.41 | 153,711 | -0.26(-0.91%) |
Jan 19, 2012 | 28.93 | 29.20 | 28.51 | 28.67 | 218,218 | -0.24(-0.84%) |
Jan 18, 2012 | 28.80 | 29.25 | 28.71 | 28.91 | 350,011 | +0.12(+0.41%) |
Jan 17, 2012 | 28.39 | 28.83 | 28.38 | 28.79 | 611,338 | +0.52(+1.85%) |
Jan 13, 2012 | 28.23 | 28.39 | 27.80 | 28.27 | 140,327 | -0.16(-0.56%) |
Jan 12, 2012 | 28.64 | 28.79 | 28.34 | 28.43 | 337,847 | -0.15(-0.53%) |
Jan 11, 2012 | 27.35 | 29.07 | 27.27 | 28.58 | 482,445 | +1.10(+4.01%) |
Jan 10, 2012 | 27.08 | 27.66 | 27.06 | 27.48 | 157,283 | +0.66(+2.45%) |
Jan 09, 2012 | 27.25 | 27.50 | 26.80 | 26.82 | 247,917 | -0.37(-1.36%) |
Jan 06, 2012 | 26.91 | 27.23 | 26.65 | 27.19 | 346,721 | +0.34(+1.25%) |
Jan 05, 2012 | 26.63 | 27.06 | 26.37 | 26.86 | 357,335 | +0.08(+0.31%) |
Jan 04, 2012 | 27.11 | 27.23 | 26.70 | 26.77 | 428,728 | +0.44(+1.66%) |
Dec 30, 2011 | 27.04 | 27.06 | 26.33 | 26.33 | 103,786 | -0.56(-2.07%) |
Dec 29, 2011 | 26.56 | 27.02 | 26.56 | 26.89 | 94,221 | +0.36(+1.36%) |
Dec 28, 2011 | 27.20 | 27.31 | 26.50 | 26.53 | 124,105 | -0.77(-2.84%) |
Dec 27, 2011 | 27.05 | 27.55 | 27.04 | 27.30 | 144,038 | +0.08(+0.28%) |
Dec 23, 2011 | 27.39 | 27.39 | 27.03 | 27.23 | 120,212 | -0.13(-0.49%) |
Dec 21, 2011 | 26.97 | 27.37 | 26.83 | 27.36 | 216,547 | +0.27(+0.99%) |
Dec 20, 2011 | 27.08 | 27.36 | 26.81 | 27.09 | 219,576 | +0.29(+1.07%) |
Dec 19, 2011 | 26.70 | 27.14 | 26.66 | 26.81 | 490,537 | +0.19(+0.70%) |
Dec 16, 2011 | 26.34 | 26.70 | 26.31 | 26.62 | 1,511,775 | +0.48(+1.84%) |
Dec 15, 2011 | 26.30 | 26.41 | 25.67 | 26.14 | 447,278 | +0.08(+0.29%) |
Dec 14, 2011 | 25.41 | 26.16 | 25.27 | 26.06 | 287,771 | +0.47(+1.84%) |
Dec 13, 2011 | 25.48 | 25.94 | 25.48 | 25.59 | 338,620 | +0.24(+0.93%) |
Dec 12, 2011 | 25.68 | 25.80 | 25.05 | 25.36 | 282,263 | -0.60(-2.30%) |
Dec 09, 2011 | 25.74 | 26.18 | 25.68 | 25.96 | 191,175 | +0.26(+1.02%) |
Dec 08, 2011 | 26.31 | 26.57 | 25.52 | 25.69 | 325,663 | -0.84(-3.17%) |
Dec 07, 2011 | 26.14 | 26.63 | 25.48 | 26.54 | 450,781 | +0.19(+0.70%) |
Dec 06, 2011 | 26.46 | 26.75 | 26.29 | 26.35 | 361,703 | -0.04(-0.16%) |
Dec 05, 2011 | 26.54 | 26.73 | 26.26 | 26.39 | 504,510 | +0.13(+0.48%) |
Dec 02, 2011 | 26.94 | 26.94 | 26.23 | 26.27 | 445,659 | -0.42(-1.58%) |
Dec 01, 2011 | 26.61 | 26.90 | 26.41 | 26.69 | 387,251 | -0.04(-0.16%) |
Nov 30, 2011 | 26.59 | 26.87 | 26.31 | 26.73 | 518,441 | +0.63(+2.42%) |
Nov 29, 2011 | 25.91 | 26.25 | 25.70 | 26.10 | 355,167 | +0.31(+1.21%) |
Nov 28, 2011 | 25.43 | 26.01 | 25.13 | 25.79 | 435,935 | +0.99(+4.01%) |
Nov 25, 2011 | 24.58 | 25.02 | 24.58 | 24.79 | 104,885 | +0.13(+0.51%) |
Nov 23, 2011 | 24.74 | 24.91 | 24.36 | 24.67 | 382,324 | -0.25(-1.01%) |
Nov 22, 2011 | 25.15 | 25.15 | 24.56 | 24.92 | 511,680 | -0.29(-1.14%) |
Nov 21, 2011 | 25.67 | 25.85 | 24.56 | 25.21 | 270,019 | -0.72(-2.79%) |
Nov 18, 2011 | 25.59 | 26.12 | 25.53 | 25.93 | 258,479 | +0.45(+1.78%) |
Nov 17, 2011 | 26.01 | 26.11 | 24.94 | 25.48 | 197,057 | -0.64(-2.45%) |
Nov 16, 2011 | 26.46 | 26.55 | 26.02 | 26.12 | 183,729 | -0.54(-2.02%) |
Nov 15, 2011 | 25.43 | 26.81 | 25.43 | 26.65 | 377,923 | +1.11(+4.35%) |
Nov 14, 2011 | 25.48 | 25.96 | 25.44 | 25.54 | 443,938 | -0.17(-0.65%) |
Nov 11, 2011 | 26.22 | 26.46 | 25.41 | 25.71 | 910,184 | -0.39(-1.48%) |
Nov 10, 2011 | 25.15 | 27.45 | 25.15 | 26.10 | 884,204 | +1.54(+6.27%) |
Nov 09, 2011 | 24.79 | 25.10 | 24.13 | 24.56 | 594,584 | -0.78(-3.09%) |
Nov 08, 2011 | 25.00 | 25.48 | 24.86 | 25.34 | 314,632 | +0.42(+1.69%) |
Nov 07, 2011 | 25.10 | 25.15 | 24.42 | 24.92 | 282,449 | -0.13(-0.54%) |
Nov 04, 2011 | 24.89 | 25.14 | 24.30 | 25.05 | 151,491 | -0.02(-0.07%) |
Nov 03, 2011 | 24.59 | 25.13 | 24.48 | 25.07 | 119,336 | +0.69(+2.83%) |
Nov 02, 2011 | 24.15 | 24.41 | 23.55 | 24.38 | 334,370 | +0.43(+1.79%) |
Nov 01, 2011 | 24.34 | 24.62 | 23.35 | 23.95 | 691,411 | -0.88(-3.56%) |
Oct 31, 2011 | 24.55 | 25.34 | 24.14 | 24.84 | 398,942 | +0.07(+0.27%) |
Oct 28, 2011 | 24.62 | 25.20 | 24.53 | 24.77 | 226,988 | +0.13(+0.55%) |
Oct 27, 2011 | 25.10 | 25.10 | 24.26 | 24.63 | 571,669 | +0.45(+1.88%) |
Oct 26, 2011 | 24.47 | 24.96 | 23.88 | 24.18 | 586,299 | -0.19(-0.76%) |
Oct 25, 2011 | 24.09 | 24.52 | 23.87 | 24.36 | 515,808 | +0.18(+0.73%) |
Oct 24, 2011 | 23.26 | 24.22 | 23.17 | 24.19 | 434,177 | +1.00(+4.32%) |
Oct 21, 2011 | 22.74 | 23.40 | 22.53 | 23.19 | 565,290 | +0.63(+2.80%) |
Oct 20, 2011 | 22.25 | 22.64 | 21.70 | 22.55 | 388,912 | +0.36(+1.63%) |
Oct 19, 2011 | 22.22 | 22.50 | 22.12 | 22.19 | 333,322 | -0.09(-0.42%) |
Oct 18, 2011 | 22.23 | 22.64 | 21.91 | 22.28 | 532,512 | -0.03(-0.11%) |
Oct 17, 2011 | 22.31 | 22.59 | 22.17 | 22.31 | 729,573 | -0.02(-0.08%) |
Oct 14, 2011 | 21.81 | 22.37 | 21.79 | 22.33 | 201,711 | +0.76(+3.51%) |
Oct 13, 2011 | 21.27 | 21.63 | 21.10 | 21.57 | 242,280 | +0.19(+0.91%) |
Oct 12, 2011 | 21.43 | 21.64 | 21.04 | 21.38 | 442,379 | +0.13(+0.59%) |
Oct 11, 2011 | 20.46 | 21.42 | 20.46 | 21.25 | 219,264 | +0.70(+3.40%) |
Oct 10, 2011 | 20.42 | 20.74 | 20.16 | 20.55 | 217,480 | +0.47(+2.35%) |
Oct 07, 2011 | 19.93 | 20.53 | 19.77 | 20.08 | 487,724 | +0.14(+0.72%) |
Oct 06, 2011 | 19.99 | 20.01 | 19.76 | 19.94 | 531,193 | +0.70(+3.63%) |
Oct 05, 2011 | 19.64 | 19.76 | 19.19 | 19.24 | 393,351 | -0.36(-1.85%) |
Oct 04, 2011 | 19.58 | 19.68 | 19.04 | 19.60 | 473,417 | -0.15(-0.77%) |