Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 39.80 | 40.33 | 39.49 | 39.89 | 139,250 | -0.16(-0.39%) |
Sep 27, 2012 | 39.99 | 40.33 | 39.61 | 40.05 | 189,923 | +0.07(+0.16%) |
Sep 26, 2012 | 40.15 | 40.39 | 39.89 | 39.98 | 189,555 | -0.11(-0.29%) |
Sep 25, 2012 | 40.50 | 40.50 | 39.90 | 40.10 | 579,650 | -0.25(-0.63%) |
Sep 24, 2012 | 39.88 | 40.55 | 39.69 | 40.35 | 177,307 | +0.34(+0.86%) |
Sep 21, 2012 | 41.03 | 41.03 | 39.98 | 40.01 | 645,106 | -0.39(-0.95%) |
Sep 20, 2012 | 40.48 | 40.67 | 40.06 | 40.39 | 140,544 | -0.34(-0.82%) |
Sep 19, 2012 | 40.99 | 41.26 | 40.16 | 40.73 | 282,117 | -0.21(-0.52%) |
Sep 18, 2012 | 41.25 | 41.52 | 40.84 | 40.94 | 239,472 | -0.35(-0.85%) |
Sep 17, 2012 | 41.88 | 41.98 | 41.08 | 41.30 | 192,929 | -0.89(-2.12%) |
Sep 14, 2012 | 41.57 | 42.71 | 41.48 | 42.19 | 268,569 | +0.85(+2.06%) |
Sep 13, 2012 | 40.21 | 41.52 | 40.04 | 41.34 | 128,160 | +1.03(+2.56%) |
Sep 12, 2012 | 40.27 | 40.44 | 40.07 | 40.30 | 133,454 | +0.06(+0.14%) |
Sep 11, 2012 | 40.39 | 40.68 | 40.13 | 40.25 | 101,243 | -0.03(-0.08%) |
Sep 10, 2012 | 40.66 | 40.66 | 40.26 | 40.28 | 115,233 | -0.46(-1.13%) |
Sep 07, 2012 | 41.01 | 41.26 | 40.66 | 40.74 | 102,790 | -0.06(-0.14%) |
Sep 06, 2012 | 40.34 | 40.97 | 40.04 | 40.80 | 166,739 | +0.70(+1.75%) |
Sep 05, 2012 | 40.77 | 40.77 | 39.99 | 40.09 | 208,163 | -0.51(-1.25%) |
Sep 04, 2012 | 40.09 | 40.70 | 39.65 | 40.60 | 121,228 | +0.59(+1.47%) |
Aug 31, 2012 | 40.47 | 40.47 | 39.60 | 40.01 | 141,510 | -0.23(-0.57%) |
Aug 30, 2012 | 40.37 | 40.45 | 40.00 | 40.24 | 46,666 | -0.34(-0.84%) |
Aug 29, 2012 | 40.10 | 40.80 | 40.07 | 40.58 | 142,307 | +0.74(+1.86%) |
Aug 27, 2012 | 39.67 | 39.91 | 39.64 | 39.84 | 165,972 | +0.24(+0.62%) |
Aug 24, 2012 | 39.43 | 39.87 | 39.43 | 39.60 | 102,474 | -0.02(-0.06%) |
Aug 23, 2012 | 40.00 | 40.01 | 39.43 | 39.62 | 92,685 | -0.44(-1.10%) |
Aug 22, 2012 | 40.31 | 40.56 | 40.02 | 40.06 | 103,257 | -0.37(-0.91%) |
Aug 21, 2012 | 40.47 | 41.03 | 40.27 | 40.43 | 123,434 | +0.06(+0.14%) |
Aug 20, 2012 | 39.96 | 40.49 | 39.88 | 40.37 | 113,240 | +0.37(+0.92%) |
Aug 17, 2012 | 39.95 | 40.02 | 39.70 | 40.00 | 108,591 | +0.07(+0.16%) |
Aug 16, 2012 | 39.97 | 40.08 | 39.51 | 39.94 | 66,085 | +0.02(+0.06%) |
Aug 15, 2012 | 39.66 | 39.98 | 39.42 | 39.92 | 141,217 | +0.32(+0.80%) |
Aug 14, 2012 | 39.82 | 39.97 | 39.44 | 39.60 | 100,174 | -0.01(-0.02%) |
Aug 13, 2012 | 39.46 | 39.61 | 38.97 | 39.60 | 99,317 | +0.04(+0.10%) |
Aug 10, 2012 | 39.78 | 39.78 | 39.31 | 39.56 | 128,681 | -0.22(-0.55%) |
Aug 09, 2012 | 39.96 | 40.11 | 39.56 | 39.78 | 83,239 | -0.23(-0.57%) |
Aug 08, 2012 | 39.68 | 40.18 | 39.50 | 40.01 | 117,811 | +0.26(+0.66%) |
Aug 07, 2012 | 40.06 | 40.53 | 39.71 | 39.75 | 164,311 | -0.12(-0.31%) |
Aug 06, 2012 | 40.13 | 40.28 | 39.78 | 39.87 | 149,421 | -0.08(-0.20%) |
Aug 03, 2012 | 39.03 | 40.09 | 38.90 | 39.96 | 154,897 | +1.40(+3.62%) |
Aug 02, 2012 | 38.85 | 38.98 | 38.19 | 38.56 | 178,999 | -0.49(-1.25%) |
Aug 01, 2012 | 39.28 | 39.56 | 39.05 | 39.05 | 205,832 | -0.17(-0.44%) |
Jul 31, 2012 | 39.83 | 39.96 | 39.22 | 39.22 | 314,226 | -0.64(-1.60%) |
Jul 30, 2012 | 40.18 | 40.22 | 39.69 | 39.86 | 179,143 | -0.33(-0.83%) |
Jul 27, 2012 | 40.07 | 40.45 | 39.55 | 40.19 | 276,529 | +0.02(+0.06%) |
Jul 26, 2012 | 40.40 | 40.60 | 40.04 | 40.17 | 391,410 | +0.15(+0.37%) |
Jul 25, 2012 | 41.64 | 41.64 | 39.95 | 40.02 | 231,071 | -1.20(-2.91%) |
Jul 24, 2012 | 41.82 | 41.82 | 40.99 | 41.22 | 279,674 | -0.42(-1.02%) |
Jul 23, 2012 | 41.12 | 41.82 | 40.96 | 41.65 | 148,355 | -0.05(-0.12%) |
Jul 20, 2012 | 41.62 | 41.87 | 41.62 | 41.69 | 154,428 | -0.09(-0.21%) |
Jul 19, 2012 | 42.16 | 42.41 | 41.62 | 41.78 | 116,517 | -0.30(-0.72%) |
Jul 18, 2012 | 42.11 | 42.40 | 41.83 | 42.09 | 153,555 | -0.10(-0.23%) |
Jul 17, 2012 | 42.43 | 42.46 | 41.80 | 42.18 | 233,860 | +0.06(+0.14%) |
Jul 16, 2012 | 42.66 | 42.89 | 42.02 | 42.13 | 238,849 | -0.62(-1.45%) |
Jul 13, 2012 | 42.03 | 42.83 | 41.73 | 42.75 | 170,281 | +0.86(+2.05%) |
Jul 12, 2012 | 41.70 | 42.00 | 41.54 | 41.89 | 136,508 | -0.01(-0.02%) |
Jul 11, 2012 | 42.13 | 42.13 | 41.63 | 41.90 | 141,008 | -0.10(-0.23%) |
Jul 10, 2012 | 42.69 | 42.93 | 41.65 | 42.00 | 173,692 | -0.58(-1.36%) |
Jul 09, 2012 | 42.25 | 42.61 | 42.23 | 42.58 | 195,361 | +0.18(+0.42%) |
Jul 06, 2012 | 41.86 | 42.45 | 41.86 | 42.40 | 263,309 | -0.07(-0.15%) |
Jul 05, 2012 | 42.34 | 42.68 | 42.34 | 42.46 | 138,855 | +0.02(+0.04%) |
Jul 03, 2012 | 42.06 | 42.49 | 41.82 | 42.45 | 131,765 | +0.30(+0.72%) |
Jul 02, 2012 | 41.59 | 42.16 | 41.47 | 42.14 | 229,734 | +0.33(+0.80%) |
Jun 29, 2012 | 41.49 | 42.09 | 41.34 | 41.81 | 534,916 | +0.47(+1.15%) |
Jun 28, 2012 | 40.89 | 41.37 | 40.36 | 41.34 | 356,613 | +0.28(+0.68%) |
Jun 27, 2012 | 40.21 | 41.18 | 39.89 | 41.06 | 255,400 | +0.85(+2.11%) |
Jun 26, 2012 | 40.00 | 40.49 | 40.00 | 40.21 | 420,363 | +0.36(+0.90%) |
Jun 25, 2012 | 39.59 | 40.03 | 39.59 | 39.85 | 413,812 | -0.12(-0.31%) |
Jun 22, 2012 | 39.69 | 40.14 | 39.52 | 39.97 | 266,377 | +0.60(+1.53%) |
Jun 21, 2012 | 40.08 | 40.24 | 39.30 | 39.37 | 270,309 | -0.62(-1.55%) |
Jun 20, 2012 | 39.66 | 40.29 | 39.54 | 39.99 | 343,583 | +0.42(+1.07%) |
Jun 19, 2012 | 38.90 | 39.77 | 38.76 | 39.56 | 229,990 | +0.73(+1.89%) |
Jun 18, 2012 | 38.21 | 38.98 | 38.10 | 38.83 | 208,313 | +0.30(+0.78%) |
Jun 15, 2012 | 38.34 | 38.68 | 38.27 | 38.53 | 720,809 | +0.05(+0.13%) |
Jun 14, 2012 | 38.42 | 38.83 | 38.31 | 38.48 | 244,857 | +0.13(+0.34%) |
Jun 13, 2012 | 38.11 | 38.99 | 38.05 | 38.35 | 291,614 | +0.26(+0.69%) |
Jun 12, 2012 | 37.34 | 38.10 | 37.21 | 38.09 | 248,748 | +0.95(+2.57%) |
Jun 11, 2012 | 38.24 | 38.24 | 37.04 | 37.13 | 327,345 | -0.66(-1.75%) |
Jun 08, 2012 | 36.92 | 37.91 | 36.67 | 37.79 | 179,775 | +0.74(+2.00%) |
Jun 07, 2012 | 37.31 | 37.56 | 37.00 | 37.05 | 287,757 | +0.16(+0.42%) |
Jun 06, 2012 | 36.34 | 36.94 | 36.05 | 36.90 | 319,709 | +0.75(+2.09%) |
Jun 05, 2012 | 36.71 | 37.07 | 35.99 | 36.14 | 450,823 | -1.12(-3.01%) |
Jun 04, 2012 | 38.21 | 38.24 | 37.14 | 37.26 | 405,087 | -0.91(-2.38%) |
Jun 01, 2012 | 38.65 | 39.00 | 38.03 | 38.17 | 363,567 | -1.45(-3.65%) |
May 31, 2012 | 39.25 | 39.76 | 39.02 | 39.62 | 427,851 | +0.45(+1.16%) |
May 30, 2012 | 39.40 | 39.49 | 38.91 | 39.16 | 359,683 | -0.45(-1.15%) |
May 29, 2012 | 39.45 | 39.66 | 39.24 | 39.62 | 285,082 | +0.36(+0.91%) |
May 25, 2012 | 39.02 | 39.29 | 38.73 | 39.26 | 370,400 | +0.34(+0.88%) |
May 24, 2012 | 38.02 | 38.98 | 37.93 | 38.92 | 323,663 | +0.94(+2.48%) |
May 23, 2012 | 36.94 | 38.19 | 36.38 | 37.98 | 270,051 | +0.54(+1.45%) |
May 22, 2012 | 37.35 | 37.85 | 37.08 | 37.43 | 230,377 | +0.03(+0.09%) |
May 21, 2012 | 37.84 | 37.92 | 37.01 | 37.40 | 212,586 | -0.24(-0.63%) |
May 18, 2012 | 37.68 | 38.13 | 37.45 | 37.64 | 165,177 | -0.14(-0.37%) |
May 17, 2012 | 38.37 | 38.53 | 37.69 | 37.77 | 151,452 | -0.45(-1.17%) |
May 16, 2012 | 38.59 | 38.64 | 38.17 | 38.22 | 115,074 | -0.19(-0.49%) |
May 15, 2012 | 38.23 | 38.72 | 38.06 | 38.41 | 152,969 | +0.22(+0.57%) |
May 14, 2012 | 38.00 | 38.47 | 37.90 | 38.19 | 153,200 | -0.24(-0.63%) |
May 11, 2012 | 38.36 | 39.02 | 38.20 | 38.43 | 113,986 | -0.43(-1.11%) |
May 10, 2012 | 38.90 | 39.19 | 36.32 | 38.86 | 133,873 | +0.19(+0.50%) |
May 09, 2012 | 38.42 | 38.82 | 38.29 | 38.67 | 190,654 | -0.24(-0.63%) |
May 08, 2012 | 38.63 | 38.96 | 38.31 | 38.91 | 215,697 | +0.05(+0.13%) |
May 07, 2012 | 38.18 | 38.98 | 38.16 | 38.86 | 143,239 | +0.55(+1.44%) |
May 04, 2012 | 38.70 | 38.96 | 38.04 | 38.31 | 145,258 | -0.73(-1.87%) |
May 03, 2012 | 39.61 | 39.61 | 38.66 | 39.04 | 209,169 | -0.15(-0.37%) |
May 02, 2012 | 38.71 | 39.39 | 38.55 | 39.19 | 152,457 | +0.09(+0.23%) |
May 01, 2012 | 38.95 | 39.96 | 38.39 | 39.10 | 286,687 | +0.06(+0.17%) |
Apr 30, 2012 | 39.67 | 39.77 | 38.16 | 39.03 | 297,294 | -0.87(-2.18%) |
Apr 27, 2012 | 39.64 | 40.00 | 39.51 | 39.90 | 399,286 | +0.26(+0.66%) |
Apr 26, 2012 | 38.59 | 39.71 | 38.57 | 39.64 | 313,589 | +1.10(+2.85%) |
Apr 25, 2012 | 38.91 | 38.91 | 38.33 | 38.55 | 436,939 | +0.46(+1.22%) |
Apr 24, 2012 | 36.16 | 38.21 | 36.07 | 38.08 | 638,557 | +2.12(+5.90%) |
Apr 23, 2012 | 35.73 | 36.14 | 35.73 | 35.96 | 156,741 | -0.54(-1.47%) |
Apr 20, 2012 | 37.12 | 37.12 | 36.35 | 36.50 | 124,825 | +0.33(+0.92%) |
Apr 19, 2012 | 36.38 | 36.93 | 35.81 | 36.17 | 116,378 | -0.22(-0.60%) |
Apr 18, 2012 | 36.58 | 36.75 | 36.22 | 36.38 | 123,310 | -0.41(-1.10%) |
Apr 17, 2012 | 36.44 | 37.23 | 36.34 | 36.79 | 173,812 | +0.76(+2.10%) |
Apr 16, 2012 | 35.38 | 36.08 | 35.25 | 36.04 | 146,644 | +0.78(+2.21%) |
Apr 13, 2012 | 35.95 | 36.06 | 35.25 | 35.26 | 158,020 | -0.97(-2.67%) |
Apr 12, 2012 | 35.65 | 36.62 | 35.65 | 36.22 | 91,226 | +0.46(+1.30%) |
Apr 11, 2012 | 35.58 | 35.84 | 35.35 | 35.76 | 135,678 | +0.56(+1.59%) |
Apr 10, 2012 | 35.51 | 35.78 | 35.17 | 35.20 | 301,406 | -0.39(-1.10%) |
Apr 09, 2012 | 35.13 | 35.83 | 34.85 | 35.59 | 184,869 | -0.32(-0.88%) |
Apr 05, 2012 | 35.88 | 36.21 | 35.43 | 35.91 | 203,112 | -0.26(-0.72%) |
Apr 04, 2012 | 36.42 | 36.60 | 35.83 | 36.17 | 138,686 | -0.76(-2.05%) |
Apr 03, 2012 | 36.80 | 37.04 | 36.41 | 36.92 | 134,011 | +0.06(+0.18%) |
Apr 02, 2012 | 36.20 | 36.95 | 35.99 | 36.86 | 183,562 | +0.52(+1.42%) |
Mar 30, 2012 | 37.12 | 37.12 | 36.31 | 36.34 | 143,070 | -0.40(-1.09%) |
Mar 29, 2012 | 36.73 | 36.96 | 36.16 | 36.74 | 148,847 | -0.34(-0.92%) |
Mar 28, 2012 | 36.84 | 37.38 | 36.68 | 37.08 | 160,267 | +0.16(+0.44%) |
Mar 27, 2012 | 36.95 | 37.12 | 36.82 | 36.92 | 192,049 | -0.09(-0.24%) |
Mar 26, 2012 | 36.77 | 37.05 | 36.44 | 37.01 | 230,401 | +0.79(+2.18%) |
Mar 23, 2012 | 35.99 | 36.27 | 35.71 | 36.22 | 187,067 | +0.19(+0.52%) |
Mar 22, 2012 | 36.42 | 36.52 | 35.76 | 36.04 | 139,424 | -0.71(-1.95%) |
Mar 21, 2012 | 37.00 | 37.16 | 36.62 | 36.75 | 81,965 | -0.09(-0.24%) |
Mar 20, 2012 | 36.84 | 37.11 | 36.57 | 36.84 | 136,045 | -0.33(-0.90%) |
Mar 19, 2012 | 36.96 | 37.64 | 36.75 | 37.17 | 266,538 | -0.06(-0.15%) |
Mar 16, 2012 | 37.25 | 37.45 | 36.81 | 37.23 | 529,584 | +0.19(+0.50%) |
Mar 15, 2012 | 36.59 | 37.08 | 36.32 | 37.04 | 164,912 | +0.43(+1.18%) |
Mar 14, 2012 | 36.40 | 37.23 | 36.11 | 36.61 | 409,973 | +0.18(+0.49%) |
Mar 13, 2012 | 35.50 | 36.43 | 35.29 | 36.43 | 274,857 | +1.18(+3.34%) |
Mar 12, 2012 | 34.87 | 35.37 | 34.87 | 35.26 | 239,950 | +0.12(+0.35%) |
Mar 09, 2012 | 34.83 | 35.43 | 34.70 | 35.13 | 289,340 | +0.27(+0.77%) |
Mar 08, 2012 | 34.25 | 34.93 | 34.04 | 34.87 | 249,164 | +0.76(+2.24%) |
Mar 07, 2012 | 33.74 | 34.12 | 33.40 | 34.10 | 174,284 | +0.58(+1.73%) |
Mar 06, 2012 | 33.49 | 33.77 | 33.16 | 33.52 | 210,131 | -0.44(-1.29%) |
Mar 05, 2012 | 33.76 | 34.26 | 33.71 | 33.96 | 156,919 | -0.01(-0.02%) |
Mar 02, 2012 | 34.26 | 34.41 | 33.72 | 33.97 | 314,864 | -0.23(-0.69%) |
Mar 01, 2012 | 33.78 | 34.53 | 33.74 | 34.20 | 303,271 | +0.53(+1.58%) |
Feb 29, 2012 | 33.71 | 34.08 | 33.38 | 33.67 | 274,716 | -0.03(-0.10%) |
Feb 28, 2012 | 33.81 | 33.95 | 33.58 | 33.70 | 128,338 | -0.15(-0.45%) |
Feb 27, 2012 | 33.23 | 33.99 | 33.14 | 33.85 | 77,642 | +0.26(+0.77%) |
Feb 24, 2012 | 33.71 | 33.76 | 33.39 | 33.59 | 165,123 | -0.19(-0.55%) |
Feb 23, 2012 | 32.88 | 33.87 | 32.68 | 33.78 | 92,819 | +0.87(+2.65%) |
Feb 22, 2012 | 33.67 | 33.75 | 32.65 | 32.91 | 163,611 | -0.95(-2.79%) |
Feb 21, 2012 | 33.89 | 34.25 | 33.42 | 33.85 | 372,704 | -0.09(-0.26%) |
Feb 17, 2012 | 34.10 | 34.11 | 33.73 | 33.94 | 265,281 | +0.39(+1.16%) |
Feb 16, 2012 | 32.74 | 33.80 | 32.42 | 33.55 | 142,509 | +0.82(+2.52%) |
Feb 15, 2012 | 33.21 | 33.31 | 32.51 | 32.73 | 141,229 | -0.28(-0.86%) |
Feb 14, 2012 | 32.71 | 33.02 | 32.42 | 33.01 | 118,186 | +0.19(+0.57%) |
Feb 13, 2012 | 32.70 | 32.88 | 32.39 | 32.83 | 106,401 | +0.52(+1.60%) |
Feb 10, 2012 | 32.53 | 32.76 | 32.15 | 32.31 | 94,497 | -0.62(-1.89%) |
Feb 09, 2012 | 33.07 | 33.22 | 32.74 | 32.93 | 216,679 | -0.04(-0.12%) |
Feb 08, 2012 | 33.31 | 33.59 | 32.71 | 32.97 | 144,980 | -0.23(-0.68%) |
Feb 07, 2012 | 33.74 | 33.75 | 33.15 | 33.20 | 344,212 | -0.53(-1.56%) |
Feb 06, 2012 | 33.45 | 33.94 | 33.37 | 33.72 | 171,828 | +0.00(+0.00%) |
Feb 03, 2012 | 33.10 | 33.84 | 32.81 | 33.72 | 250,497 | +1.24(+3.83%) |
Feb 02, 2012 | 32.10 | 32.63 | 31.86 | 32.48 | 168,234 | +0.34(+1.06%) |
Feb 01, 2012 | 31.45 | 32.23 | 31.27 | 32.14 | 251,408 | +0.95(+3.06%) |
Jan 31, 2012 | 31.24 | 31.48 | 30.92 | 31.18 | 196,182 | +0.21(+0.68%) |
Jan 30, 2012 | 30.85 | 31.25 | 30.64 | 30.97 | 166,419 | -0.20(-0.65%) |
Jan 27, 2012 | 31.28 | 31.37 | 30.94 | 31.18 | 133,910 | -0.17(-0.54%) |
Jan 26, 2012 | 32.22 | 32.22 | 31.06 | 31.35 | 336,352 | -0.81(-2.51%) |
Jan 25, 2012 | 32.72 | 32.72 | 31.53 | 32.15 | 364,381 | -0.68(-2.07%) |
Jan 24, 2012 | 32.49 | 32.98 | 32.17 | 32.83 | 203,626 | +0.10(+0.30%) |
Jan 23, 2012 | 32.29 | 32.94 | 32.17 | 32.74 | 234,334 | +0.35(+1.07%) |
Jan 20, 2012 | 31.95 | 32.57 | 31.94 | 32.39 | 217,377 | +0.37(+1.16%) |
Jan 19, 2012 | 32.33 | 32.33 | 31.60 | 32.02 | 148,893 | -0.16(-0.50%) |
Jan 18, 2012 | 32.04 | 32.25 | 31.76 | 32.18 | 177,809 | +0.18(+0.56%) |
Jan 17, 2012 | 32.86 | 33.12 | 31.94 | 32.00 | 257,211 | -0.63(-1.93%) |
Jan 13, 2012 | 32.36 | 32.93 | 32.32 | 32.63 | 122,184 | -0.36(-1.08%) |
Jan 12, 2012 | 32.70 | 33.05 | 32.56 | 32.99 | 133,505 | +0.29(+0.89%) |
Jan 11, 2012 | 32.53 | 33.49 | 32.18 | 32.70 | 111,895 | +0.02(+0.05%) |
Jan 10, 2012 | 32.52 | 32.95 | 32.37 | 32.68 | 279,623 | +0.48(+1.51%) |
Jan 09, 2012 | 31.78 | 32.33 | 31.54 | 32.20 | 174,808 | +0.59(+1.87%) |
Jan 06, 2012 | 31.57 | 31.96 | 31.16 | 31.61 | 165,358 | -0.25(-0.79%) |
Jan 05, 2012 | 30.83 | 32.24 | 30.59 | 31.86 | 189,997 | +0.86(+2.76%) |
Jan 04, 2012 | 30.72 | 31.14 | 30.46 | 31.00 | 95,552 | +0.89(+2.95%) |
Dec 30, 2011 | 30.51 | 30.39 | 30.11 | 30.11 | 121,692 | -0.40(-1.30%) |
Dec 29, 2011 | 29.84 | 30.59 | 29.36 | 30.51 | 89,216 | +0.74(+2.47%) |
Dec 28, 2011 | 30.40 | 30.45 | 29.71 | 29.77 | 87,612 | -0.65(-2.15%) |
Dec 27, 2011 | 30.17 | 30.63 | 29.84 | 30.43 | 91,095 | +0.18(+0.59%) |
Dec 23, 2011 | 30.76 | 30.76 | 30.19 | 30.25 | 67,423 | +0.12(+0.40%) |
Dec 21, 2011 | 29.68 | 30.13 | 29.29 | 30.13 | 172,659 | +0.48(+1.61%) |
Dec 20, 2011 | 28.95 | 29.69 | 28.95 | 29.65 | 166,159 | +1.32(+4.65%) |
Dec 19, 2011 | 28.81 | 29.03 | 28.23 | 28.33 | 201,925 | -0.27(-0.93%) |
Dec 16, 2011 | 28.29 | 29.04 | 28.23 | 28.60 | 498,775 | +0.56(+1.99%) |
Dec 15, 2011 | 27.98 | 28.19 | 27.61 | 28.04 | 164,549 | +0.53(+1.91%) |
Dec 14, 2011 | 27.61 | 27.98 | 27.48 | 27.52 | 207,147 | -0.44(-1.56%) |
Dec 13, 2011 | 28.62 | 28.84 | 27.70 | 27.95 | 137,351 | -0.52(-1.82%) |
Dec 12, 2011 | 28.31 | 28.70 | 28.09 | 28.47 | 118,813 | -0.28(-0.98%) |
Dec 09, 2011 | 27.92 | 28.90 | 27.92 | 28.75 | 154,554 | +0.99(+3.55%) |
Dec 08, 2011 | 28.82 | 28.83 | 27.71 | 27.77 | 163,566 | -1.39(-4.77%) |
Dec 07, 2011 | 28.66 | 29.27 | 28.13 | 29.16 | 197,187 | +0.30(+1.05%) |
Dec 06, 2011 | 29.08 | 29.29 | 28.76 | 28.85 | 168,752 | -0.30(-1.02%) |
Dec 05, 2011 | 29.40 | 29.43 | 28.84 | 29.15 | 153,197 | +0.24(+0.83%) |
Dec 02, 2011 | 28.77 | 29.49 | 28.66 | 28.91 | 153,889 | +0.56(+1.98%) |
Dec 01, 2011 | 28.57 | 28.82 | 28.35 | 28.35 | 210,366 | -0.35(-1.20%) |
Nov 30, 2011 | 28.75 | 28.94 | 28.35 | 28.69 | 499,843 | +1.27(+4.63%) |
Nov 29, 2011 | 27.70 | 27.86 | 27.25 | 27.42 | 196,719 | -0.24(-0.87%) |
Nov 28, 2011 | 27.48 | 27.70 | 27.16 | 27.66 | 314,387 | +1.07(+4.02%) |
Nov 25, 2011 | 26.72 | 27.28 | 26.56 | 26.59 | 135,637 | -0.18(-0.66%) |
Nov 23, 2011 | 27.87 | 27.87 | 26.74 | 26.77 | 204,791 | -0.96(-3.45%) |
Nov 22, 2011 | 27.84 | 28.23 | 27.63 | 27.73 | 73,706 | -0.17(-0.61%) |
Nov 21, 2011 | 28.23 | 28.52 | 27.54 | 27.90 | 160,579 | -0.87(-3.02%) |
Nov 18, 2011 | 28.48 | 28.99 | 28.17 | 28.76 | 195,750 | +0.34(+1.19%) |
Nov 17, 2011 | 28.70 | 29.17 | 28.27 | 28.43 | 119,477 | -0.38(-1.31%) |
Nov 16, 2011 | 28.97 | 29.74 | 28.68 | 28.80 | 108,968 | -0.55(-1.89%) |
Nov 15, 2011 | 28.49 | 29.66 | 28.49 | 29.36 | 159,554 | +0.59(+2.04%) |
Nov 14, 2011 | 28.52 | 29.26 | 28.40 | 28.77 | 125,906 | -0.78(-2.64%) |
Nov 11, 2011 | 29.25 | 29.79 | 29.11 | 29.55 | 172,149 | +0.67(+2.31%) |
Nov 10, 2011 | 29.17 | 29.29 | 28.73 | 28.89 | 84,409 | +0.20(+0.70%) |
Nov 09, 2011 | 29.83 | 29.97 | 28.64 | 28.68 | 176,857 | -1.95(-6.35%) |
Nov 08, 2011 | 30.09 | 30.97 | 30.09 | 30.63 | 346,383 | +0.76(+2.56%) |
Nov 07, 2011 | 29.38 | 30.02 | 29.13 | 29.87 | 186,881 | +0.33(+1.12%) |
Nov 04, 2011 | 29.71 | 29.84 | 29.24 | 29.54 | 229,713 | -0.51(-1.71%) |
Nov 03, 2011 | 29.51 | 30.15 | 28.68 | 30.05 | 132,320 | +0.90(+3.09%) |
Nov 02, 2011 | 28.37 | 29.21 | 28.37 | 29.15 | 259,293 | +1.27(+4.55%) |
Nov 01, 2011 | 28.38 | 29.32 | 27.77 | 27.88 | 183,988 | -1.75(-5.91%) |
Oct 31, 2011 | 29.66 | 30.46 | 29.61 | 29.63 | 199,021 | -0.57(-1.89%) |
Oct 28, 2011 | 30.33 | 30.56 | 30.05 | 30.20 | 243,122 | -0.23(-0.74%) |
Oct 27, 2011 | 30.15 | 30.52 | 29.50 | 30.43 | 523,058 | +1.29(+4.44%) |
Oct 26, 2011 | 28.48 | 29.34 | 27.82 | 29.13 | 206,464 | +0.91(+3.22%) |
Oct 25, 2011 | 29.33 | 29.73 | 28.22 | 28.23 | 211,353 | -1.33(-4.49%) |
Oct 24, 2011 | 28.73 | 29.64 | 28.51 | 29.55 | 260,012 | +0.82(+2.85%) |
Oct 21, 2011 | 28.54 | 28.73 | 28.13 | 28.73 | 394,948 | +0.78(+2.79%) |
Oct 20, 2011 | 27.74 | 28.28 | 27.23 | 27.95 | 115,908 | +0.21(+0.75%) |
Oct 19, 2011 | 28.43 | 29.09 | 27.70 | 27.74 | 200,721 | -0.82(-2.87%) |
Oct 18, 2011 | 27.00 | 28.72 | 27.00 | 28.56 | 239,853 | +1.70(+6.34%) |
Oct 17, 2011 | 27.86 | 28.40 | 26.80 | 26.86 | 168,474 | -1.29(-4.60%) |
Oct 14, 2011 | 28.03 | 28.48 | 27.46 | 28.15 | 153,331 | +0.40(+1.45%) |
Oct 13, 2011 | 28.80 | 28.80 | 27.41 | 27.75 | 157,620 | -1.25(-4.30%) |
Oct 12, 2011 | 28.79 | 29.55 | 28.47 | 29.00 | 159,880 | +0.48(+1.69%) |
Oct 11, 2011 | 28.11 | 28.68 | 27.76 | 28.52 | 128,882 | +0.39(+1.37%) |
Oct 10, 2011 | 27.13 | 28.19 | 27.07 | 28.13 | 218,710 | +1.57(+5.90%) |
Oct 07, 2011 | 28.23 | 28.23 | 26.54 | 26.56 | 227,624 | -1.58(-5.63%) |
Oct 06, 2011 | 27.13 | 28.16 | 26.80 | 28.15 | 220,234 | +0.92(+3.37%) |
Oct 05, 2011 | 27.22 | 27.44 | 26.61 | 27.23 | 200,627 | -0.01(-0.03%) |
Oct 04, 2011 | 24.67 | 27.26 | 24.50 | 27.24 | 378,001 | +2.37(+9.53%) |