Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.72 | 34.23 | 33.54 | 33.80 | 25,166 | +0.00(+0.00%) |
Oct 26, 2012 | 34.32 | 33.80 | 33.80 | 33.80 | 72,872 | -0.35(-1.01%) |
Oct 25, 2012 | 34.06 | 34.41 | 33.72 | 34.15 | 29,302 | +0.17(+0.51%) |
Oct 24, 2012 | 34.15 | 34.24 | 33.72 | 33.98 | 27,229 | -0.09(-0.25%) |
Oct 23, 2012 | 33.20 | 34.41 | 32.85 | 34.06 | 68,988 | +1.21(+3.68%) |
Oct 19, 2012 | 32.68 | 33.11 | 32.07 | 32.85 | 20,680 | +0.09(+0.26%) |
Oct 18, 2012 | 32.68 | 33.28 | 32.07 | 32.77 | 42,979 | +0.17(+0.53%) |
Oct 17, 2012 | 31.12 | 32.77 | 31.12 | 32.59 | 23,381 | +1.47(+4.72%) |
Oct 16, 2012 | 30.95 | 31.30 | 30.48 | 31.12 | 11,311 | +0.09(+0.28%) |
Oct 15, 2012 | 30.95 | 31.12 | 30.43 | 31.04 | 12,555 | +0.35(+1.13%) |
Oct 12, 2012 | 31.30 | 31.64 | 30.52 | 30.69 | 11,316 | +0.00(+0.00%) |
Oct 11, 2012 | 30.52 | 31.04 | 30.26 | 30.69 | 13,771 | +0.17(+0.57%) |
Oct 10, 2012 | 30.26 | 31.04 | 30.26 | 30.52 | 19,385 | +0.26(+0.86%) |
Oct 09, 2012 | 31.55 | 31.81 | 30.26 | 30.26 | 29,044 | -1.38(-4.37%) |
Oct 08, 2012 | 31.55 | 31.99 | 31.55 | 31.64 | 9,692 | -0.09(-0.27%) |
Oct 05, 2012 | 31.55 | 32.25 | 31.21 | 31.73 | 16,935 | +0.17(+0.55%) |
Oct 04, 2012 | 30.95 | 31.73 | 30.86 | 31.55 | 16,151 | +1.04(+3.40%) |
Oct 03, 2012 | 30.78 | 31.04 | 30.52 | 30.52 | 15,142 | -0.52(-1.67%) |
Oct 02, 2012 | 31.04 | 31.30 | 30.78 | 31.04 | 10,762 | -0.09(-0.28%) |
Oct 01, 2012 | 31.47 | 31.64 | 30.86 | 31.12 | 17,268 | +0.00(+0.00%) |
Sep 28, 2012 | 31.64 | 31.81 | 31.12 | 31.12 | 19,719 | -0.43(-1.37%) |
Sep 27, 2012 | 31.64 | 32.07 | 31.55 | 31.55 | 18,251 | +0.00(+0.00%) |
Sep 26, 2012 | 32.42 | 32.51 | 30.60 | 31.55 | 61,211 | -0.86(-2.67%) |
Sep 25, 2012 | 33.98 | 33.98 | 32.42 | 32.42 | 35,614 | -1.82(-5.30%) |
Sep 24, 2012 | 33.80 | 34.23 | 33.20 | 34.23 | 41,260 | +0.26(+0.76%) |
Sep 21, 2012 | 33.98 | 34.23 | 33.80 | 33.98 | 43,267 | +0.17(+0.51%) |
Sep 20, 2012 | 34.67 | 34.67 | 33.72 | 33.80 | 14,973 | -0.86(-2.49%) |
Sep 19, 2012 | 34.23 | 35.27 | 34.23 | 34.67 | 64,669 | +0.52(+1.52%) |
Sep 18, 2012 | 33.80 | 34.41 | 33.80 | 34.15 | 22,813 | +0.00(+0.00%) |
Sep 17, 2012 | 34.32 | 34.32 | 33.72 | 34.15 | 25,888 | +0.00(+0.00%) |
Sep 14, 2012 | 33.80 | 34.58 | 33.63 | 34.15 | 57,334 | +0.69(+2.07%) |
Sep 13, 2012 | 33.54 | 33.93 | 33.29 | 33.46 | 49,171 | -0.17(-0.51%) |
Sep 12, 2012 | 33.20 | 33.71 | 33.20 | 33.63 | 37,705 | +0.51(+1.54%) |
Sep 11, 2012 | 32.35 | 33.46 | 32.09 | 33.12 | 63,469 | +1.02(+3.18%) |
Sep 10, 2012 | 32.01 | 32.35 | 31.67 | 32.09 | 22,630 | +0.51(+1.62%) |
Sep 07, 2012 | 31.67 | 31.84 | 31.33 | 31.58 | 20,075 | +0.17(+0.54%) |
Sep 06, 2012 | 31.92 | 31.92 | 30.73 | 31.41 | 40,745 | -0.09(-0.27%) |
Sep 05, 2012 | 31.33 | 31.83 | 31.07 | 31.50 | 24,798 | +0.43(+1.37%) |
Sep 04, 2012 | 31.24 | 31.24 | 30.39 | 31.07 | 20,769 | +0.51(+1.67%) |
Aug 31, 2012 | 29.71 | 30.65 | 29.63 | 30.56 | 18,008 | +1.11(+3.76%) |
Aug 30, 2012 | 29.88 | 29.97 | 29.37 | 29.46 | 23,295 | -0.77(-2.54%) |
Aug 29, 2012 | 30.48 | 30.48 | 29.88 | 30.22 | 16,982 | +0.68(+2.31%) |
Aug 27, 2012 | 30.39 | 30.48 | 29.46 | 29.54 | 30,454 | -0.68(-2.25%) |
Aug 24, 2012 | 30.65 | 30.99 | 29.97 | 30.22 | 32,406 | -0.43(-1.39%) |
Aug 23, 2012 | 30.14 | 31.04 | 30.14 | 30.65 | 44,878 | -0.60(-1.91%) |
Aug 22, 2012 | 31.07 | 31.50 | 30.82 | 31.24 | 18,229 | +0.09(+0.27%) |
Aug 21, 2012 | 31.67 | 31.92 | 31.16 | 31.16 | 11,832 | -0.34(-1.08%) |
Aug 20, 2012 | 31.16 | 31.58 | 30.82 | 31.50 | 21,726 | +0.34(+1.09%) |
Aug 17, 2012 | 30.65 | 31.41 | 30.48 | 31.16 | 25,583 | +0.43(+1.39%) |
Aug 16, 2012 | 31.75 | 31.84 | 30.48 | 30.73 | 32,453 | -0.85(-2.70%) |
Aug 15, 2012 | 31.50 | 32.27 | 31.24 | 31.58 | 15,545 | +0.26(+0.82%) |
Aug 14, 2012 | 31.67 | 31.75 | 31.33 | 31.33 | 13,427 | -0.09(-0.27%) |
Aug 13, 2012 | 32.09 | 32.09 | 31.24 | 31.41 | 14,117 | -0.51(-1.60%) |
Aug 10, 2012 | 32.01 | 32.69 | 31.92 | 31.92 | 24,240 | +0.00(+0.00%) |
Aug 09, 2012 | 31.16 | 32.18 | 31.16 | 31.92 | 21,176 | +0.43(+1.35%) |
Aug 08, 2012 | 31.24 | 31.75 | 31.07 | 31.50 | 20,797 | +0.09(+0.27%) |
Aug 07, 2012 | 31.50 | 31.58 | 30.99 | 31.41 | 23,592 | +0.26(+0.82%) |
Aug 06, 2012 | 30.82 | 31.50 | 30.31 | 31.16 | 21,822 | +0.34(+1.10%) |
Aug 03, 2012 | 30.73 | 31.41 | 30.22 | 30.82 | 32,724 | +0.43(+1.40%) |
Aug 02, 2012 | 30.48 | 30.48 | 29.88 | 30.39 | 21,138 | +0.09(+0.28%) |
Aug 01, 2012 | 29.80 | 30.65 | 29.37 | 30.31 | 25,349 | +0.43(+1.42%) |
Jul 31, 2012 | 29.88 | 30.12 | 29.37 | 29.88 | 20,935 | +0.00(+0.00%) |
Jul 30, 2012 | 29.03 | 29.97 | 29.03 | 29.88 | 28,880 | +0.85(+2.93%) |
Jul 27, 2012 | 28.26 | 29.20 | 28.26 | 29.03 | 27,601 | +0.60(+2.10%) |
Jul 26, 2012 | 28.26 | 28.52 | 28.26 | 28.43 | 32,232 | +0.26(+0.91%) |
Jul 25, 2012 | 28.52 | 28.52 | 28.01 | 28.18 | 21,670 | -0.34(-1.19%) |
Jul 24, 2012 | 28.43 | 28.52 | 27.84 | 28.52 | 18,771 | +0.09(+0.30%) |
Jul 23, 2012 | 28.60 | 28.77 | 28.18 | 28.43 | 32,541 | -0.85(-2.91%) |
Jul 20, 2012 | 29.37 | 29.63 | 29.12 | 29.29 | 14,809 | -0.17(-0.58%) |
Jul 19, 2012 | 28.94 | 29.54 | 28.86 | 29.46 | 25,190 | +0.51(+1.76%) |
Jul 18, 2012 | 28.69 | 29.20 | 28.60 | 28.94 | 21,537 | +0.26(+0.89%) |
Jul 17, 2012 | 28.35 | 28.69 | 28.26 | 28.69 | 12,960 | +0.34(+1.20%) |
Jul 16, 2012 | 28.94 | 28.94 | 28.35 | 28.35 | 16,491 | -0.77(-2.63%) |
Jul 13, 2012 | 28.43 | 29.38 | 28.43 | 29.12 | 25,721 | +0.85(+3.01%) |
Jul 12, 2012 | 28.43 | 28.52 | 28.18 | 28.26 | 15,719 | -0.09(-0.30%) |
Jul 11, 2012 | 28.94 | 28.94 | 28.35 | 28.35 | 25,187 | -0.51(-1.77%) |
Jul 10, 2012 | 28.60 | 28.86 | 28.18 | 28.86 | 28,087 | +0.77(+2.73%) |
Jul 09, 2012 | 29.03 | 29.12 | 28.09 | 28.09 | 18,473 | -1.02(-3.51%) |
Jul 06, 2012 | 29.88 | 30.05 | 28.94 | 29.12 | 13,732 | -0.77(-2.56%) |
Jul 05, 2012 | 29.12 | 30.22 | 28.94 | 29.88 | 30,830 | +0.43(+1.44%) |
Jul 03, 2012 | 28.69 | 29.80 | 28.69 | 29.46 | 22,211 | +0.94(+3.28%) |
Jul 02, 2012 | 28.09 | 28.60 | 27.76 | 28.52 | 13,399 | +0.26(+0.90%) |
Jun 29, 2012 | 27.67 | 28.26 | 27.41 | 28.26 | 22,675 | +0.77(+2.79%) |
Jun 28, 2012 | 27.24 | 27.67 | 27.07 | 27.50 | 11,654 | +0.09(+0.31%) |
Jun 27, 2012 | 27.67 | 27.67 | 26.99 | 27.41 | 20,422 | -0.17(-0.62%) |
Jun 26, 2012 | 27.58 | 27.75 | 27.58 | 27.58 | 13,995 | -0.09(-0.31%) |
Jun 25, 2012 | 27.58 | 27.67 | 27.58 | 27.67 | 19,248 | +0.09(+0.31%) |
Jun 22, 2012 | 27.92 | 28.09 | 27.58 | 27.58 | 13,771 | -0.09(-0.31%) |
Jun 21, 2012 | 28.42 | 28.59 | 27.58 | 27.67 | 24,031 | -0.50(-1.78%) |
Jun 20, 2012 | 27.50 | 28.17 | 27.33 | 28.17 | 17,914 | +0.50(+1.81%) |
Jun 19, 2012 | 27.25 | 28.25 | 26.83 | 27.67 | 32,652 | +0.75(+2.80%) |
Jun 18, 2012 | 28.17 | 28.25 | 26.41 | 26.92 | 40,641 | -1.00(-3.59%) |
Jun 15, 2012 | 27.33 | 28.17 | 27.17 | 27.92 | 30,042 | +0.75(+2.77%) |
Jun 14, 2012 | 27.42 | 27.58 | 26.58 | 27.17 | 14,473 | +0.00(+0.00%) |
Jun 13, 2012 | 26.75 | 27.17 | 26.41 | 27.17 | 18,156 | +0.42(+1.56%) |
Jun 12, 2012 | 27.67 | 27.67 | 26.50 | 26.75 | 32,918 | -0.67(-2.44%) |
Jun 11, 2012 | 28.00 | 28.00 | 27.17 | 27.42 | 19,915 | +0.00(+0.00%) |
Jun 08, 2012 | 27.33 | 27.71 | 27.00 | 27.42 | 14,723 | -0.08(-0.30%) |
Jun 07, 2012 | 28.75 | 28.75 | 27.33 | 27.50 | 19,779 | -0.67(-2.37%) |
Jun 06, 2012 | 27.92 | 28.75 | 27.92 | 28.17 | 14,060 | +0.67(+2.43%) |
Jun 05, 2012 | 27.17 | 28.17 | 27.17 | 27.50 | 22,259 | +0.42(+1.54%) |
Jun 04, 2012 | 27.08 | 27.58 | 26.66 | 27.08 | 25,826 | -0.08(-0.31%) |
Jun 01, 2012 | 27.00 | 27.75 | 26.75 | 27.17 | 34,708 | -0.59(-2.11%) |
May 31, 2012 | 28.34 | 28.50 | 27.67 | 27.75 | 28,784 | -0.67(-2.35%) |
May 30, 2012 | 29.09 | 29.17 | 28.17 | 28.42 | 18,775 | -0.75(-2.58%) |
May 29, 2012 | 29.42 | 30.26 | 29.09 | 29.17 | 24,330 | +0.08(+0.29%) |
May 25, 2012 | 28.17 | 29.09 | 27.92 | 29.09 | 23,551 | +1.17(+4.19%) |
May 24, 2012 | 28.25 | 28.34 | 27.50 | 27.92 | 22,990 | -0.17(-0.59%) |
May 23, 2012 | 27.50 | 28.09 | 26.75 | 28.09 | 33,678 | +0.50(+1.82%) |
May 22, 2012 | 28.67 | 29.51 | 27.58 | 27.58 | 41,746 | -0.50(-1.79%) |
May 21, 2012 | 26.75 | 28.17 | 26.75 | 28.09 | 28,717 | +1.34(+5.00%) |
May 18, 2012 | 26.08 | 27.08 | 25.75 | 26.75 | 48,125 | +0.75(+2.89%) |
May 17, 2012 | 27.50 | 27.67 | 26.00 | 26.00 | 66,495 | -1.25(-4.60%) |
May 16, 2012 | 28.00 | 28.17 | 27.25 | 27.25 | 53,277 | -0.92(-3.26%) |
May 15, 2012 | 27.50 | 28.67 | 27.50 | 28.17 | 40,560 | +0.75(+2.74%) |
May 14, 2012 | 27.84 | 28.34 | 27.25 | 27.42 | 33,053 | -0.59(-2.09%) |
May 11, 2012 | 28.84 | 29.01 | 28.00 | 28.00 | 30,968 | -1.17(-4.01%) |
May 10, 2012 | 29.01 | 29.51 | 28.50 | 29.17 | 19,278 | +0.59(+2.05%) |
May 09, 2012 | 29.26 | 29.42 | 28.59 | 28.59 | 28,374 | -0.84(-2.84%) |
May 08, 2012 | 29.26 | 29.59 | 28.84 | 29.42 | 34,240 | -0.08(-0.28%) |
May 07, 2012 | 30.09 | 30.18 | 29.26 | 29.51 | 29,185 | -0.84(-2.75%) |
May 04, 2012 | 30.59 | 30.68 | 30.26 | 30.34 | 14,373 | -0.33(-1.09%) |
May 03, 2012 | 31.51 | 31.76 | 30.09 | 30.68 | 37,193 | -0.92(-2.91%) |
May 02, 2012 | 31.35 | 32.35 | 30.93 | 31.60 | 30,645 | +0.17(+0.53%) |
May 01, 2012 | 31.93 | 32.18 | 31.35 | 31.43 | 33,548 | -0.50(-1.57%) |
Apr 30, 2012 | 32.01 | 32.35 | 31.76 | 31.93 | 15,318 | -0.08(-0.26%) |
Apr 27, 2012 | 32.18 | 32.52 | 31.76 | 32.01 | 20,092 | -0.17(-0.52%) |
Apr 26, 2012 | 32.52 | 32.52 | 32.01 | 32.18 | 11,255 | -0.33(-1.03%) |
Apr 25, 2012 | 32.60 | 33.02 | 32.35 | 32.52 | 13,456 | +0.25(+0.78%) |
Apr 24, 2012 | 31.85 | 32.52 | 31.60 | 32.27 | 16,592 | +0.50(+1.58%) |
Apr 23, 2012 | 31.85 | 32.01 | 30.84 | 31.76 | 33,602 | -0.33(-1.04%) |
Apr 20, 2012 | 32.60 | 33.02 | 31.93 | 32.10 | 38,738 | +0.33(+1.05%) |
Apr 19, 2012 | 31.51 | 32.18 | 31.51 | 31.76 | 28,936 | +0.33(+1.06%) |
Apr 18, 2012 | 32.10 | 32.52 | 31.03 | 31.43 | 41,560 | -0.75(-2.34%) |
Apr 17, 2012 | 31.26 | 32.93 | 31.09 | 32.18 | 46,330 | +0.84(+2.67%) |
Apr 16, 2012 | 32.01 | 32.01 | 31.35 | 31.35 | 20,445 | -0.50(-1.57%) |
Apr 13, 2012 | 32.10 | 32.18 | 31.60 | 31.85 | 31,586 | -0.17(-0.52%) |
Apr 12, 2012 | 31.43 | 32.52 | 31.43 | 32.01 | 52,133 | +0.75(+2.41%) |
Apr 11, 2012 | 30.68 | 31.43 | 30.68 | 31.26 | 31,001 | +0.67(+2.19%) |
Apr 10, 2012 | 32.01 | 32.35 | 30.51 | 30.59 | 57,371 | -1.34(-4.19%) |
Apr 09, 2012 | 33.27 | 33.27 | 31.76 | 31.93 | 67,693 | -1.42(-4.26%) |
Apr 05, 2012 | 34.27 | 34.27 | 33.27 | 33.35 | 34,856 | -1.00(-2.92%) |
Apr 04, 2012 | 34.35 | 34.61 | 33.18 | 34.35 | 58,213 | -0.33(-0.96%) |
Apr 03, 2012 | 34.86 | 35.02 | 34.52 | 34.69 | 30,018 | -0.42(-1.19%) |
Apr 02, 2012 | 35.11 | 35.53 | 34.52 | 35.11 | 43,015 | +0.00(+0.00%) |
Mar 30, 2012 | 34.86 | 35.53 | 34.77 | 35.11 | 39,389 | +0.42(+1.20%) |
Mar 29, 2012 | 34.69 | 34.86 | 34.35 | 34.69 | 21,034 | -0.33(-0.95%) |
Mar 28, 2012 | 35.27 | 35.36 | 34.52 | 35.02 | 28,946 | -0.17(-0.48%) |
Mar 27, 2012 | 35.19 | 35.53 | 34.61 | 35.19 | 35,289 | -0.08(-0.24%) |
Mar 26, 2012 | 35.78 | 35.87 | 35.11 | 35.27 | 33,938 | +0.00(+0.00%) |
Mar 23, 2012 | 34.77 | 35.44 | 34.44 | 35.27 | 24,439 | +0.59(+1.69%) |
Mar 22, 2012 | 34.44 | 34.94 | 34.44 | 34.69 | 35,453 | -0.25(-0.72%) |
Mar 21, 2012 | 35.11 | 35.53 | 34.61 | 34.94 | 32,995 | -0.17(-0.48%) |
Mar 20, 2012 | 35.94 | 36.02 | 34.77 | 35.11 | 67,874 | -1.34(-3.67%) |
Mar 19, 2012 | 35.70 | 37.02 | 35.37 | 36.44 | 94,185 | +0.58(+1.61%) |
Mar 16, 2012 | 34.88 | 35.87 | 34.88 | 35.87 | 66,954 | +1.07(+3.08%) |
Mar 15, 2012 | 33.39 | 35.04 | 32.98 | 34.80 | 77,182 | +1.32(+3.94%) |
Mar 14, 2012 | 33.72 | 34.14 | 33.39 | 33.48 | 45,755 | -0.33(-0.98%) |
Mar 13, 2012 | 33.39 | 33.89 | 33.31 | 33.81 | 23,844 | +0.25(+0.74%) |
Mar 12, 2012 | 33.81 | 34.18 | 33.31 | 33.56 | 34,303 | -0.49(-1.45%) |
Mar 09, 2012 | 34.14 | 34.47 | 33.64 | 34.05 | 83,111 | -0.08(-0.24%) |
Mar 08, 2012 | 34.05 | 34.47 | 33.72 | 34.14 | 37,609 | +0.33(+0.98%) |
Mar 07, 2012 | 33.15 | 33.89 | 32.57 | 33.81 | 65,536 | +0.82(+2.50%) |
Mar 06, 2012 | 32.98 | 32.98 | 32.16 | 32.98 | 82,251 | -0.33(-0.99%) |
Mar 05, 2012 | 33.89 | 34.05 | 32.98 | 33.31 | 39,895 | -0.66(-1.94%) |
Mar 02, 2012 | 34.14 | 34.38 | 33.72 | 33.97 | 63,607 | -0.16(-0.48%) |
Mar 01, 2012 | 33.56 | 34.47 | 33.39 | 34.14 | 42,434 | +0.58(+1.72%) |
Feb 29, 2012 | 34.30 | 34.38 | 32.98 | 33.56 | 62,392 | -0.49(-1.45%) |
Feb 28, 2012 | 34.47 | 34.80 | 33.81 | 34.05 | 82,090 | -0.08(-0.24%) |
Feb 27, 2012 | 32.16 | 34.38 | 31.99 | 34.14 | 89,758 | +2.14(+6.70%) |
Feb 24, 2012 | 31.83 | 32.65 | 31.58 | 31.99 | 46,984 | +0.16(+0.52%) |
Feb 23, 2012 | 32.57 | 32.82 | 31.58 | 31.83 | 105,585 | -1.48(-4.46%) |
Feb 22, 2012 | 33.39 | 33.70 | 32.73 | 33.31 | 68,834 | -0.41(-1.22%) |
Feb 21, 2012 | 35.04 | 35.29 | 33.56 | 33.72 | 46,991 | -0.82(-2.39%) |
Feb 17, 2012 | 35.37 | 35.79 | 34.38 | 34.55 | 35,642 | -0.74(-2.10%) |
Feb 16, 2012 | 34.22 | 35.29 | 32.57 | 35.29 | 84,807 | +1.07(+3.13%) |
Feb 15, 2012 | 35.62 | 35.79 | 34.05 | 34.22 | 85,099 | -0.91(-2.58%) |
Feb 14, 2012 | 34.14 | 36.28 | 33.72 | 35.13 | 195,779 | +1.07(+3.15%) |
Feb 13, 2012 | 33.39 | 34.29 | 32.57 | 34.05 | 92,636 | +0.91(+2.74%) |
Feb 10, 2012 | 32.57 | 33.31 | 31.66 | 33.15 | 98,063 | -0.25(-0.74%) |
Feb 09, 2012 | 32.82 | 33.97 | 32.16 | 33.39 | 120,902 | +0.91(+2.79%) |
Feb 08, 2012 | 31.25 | 32.65 | 31.25 | 32.49 | 52,546 | +1.40(+4.51%) |
Feb 07, 2012 | 32.73 | 32.73 | 31.00 | 31.09 | 76,245 | -1.48(-4.56%) |
Feb 06, 2012 | 30.34 | 32.65 | 30.26 | 32.57 | 126,784 | +2.06(+6.76%) |
Feb 03, 2012 | 29.44 | 31.00 | 29.27 | 30.51 | 88,556 | +1.15(+3.93%) |
Feb 02, 2012 | 29.68 | 29.85 | 29.02 | 29.35 | 30,634 | -0.25(-0.84%) |
Feb 01, 2012 | 29.68 | 30.10 | 29.44 | 29.60 | 31,385 | -0.25(-0.83%) |
Jan 31, 2012 | 30.51 | 30.51 | 29.44 | 29.85 | 23,388 | -0.16(-0.55%) |
Jan 30, 2012 | 30.34 | 30.34 | 29.68 | 30.01 | 26,680 | -0.41(-1.36%) |
Jan 27, 2012 | 30.26 | 30.76 | 30.10 | 30.43 | 19,653 | +0.25(+0.82%) |
Jan 26, 2012 | 29.68 | 30.67 | 29.68 | 30.18 | 55,556 | +0.33(+1.10%) |
Jan 25, 2012 | 29.93 | 30.01 | 29.27 | 29.85 | 27,009 | -0.08(-0.28%) |
Jan 24, 2012 | 29.19 | 29.93 | 28.94 | 29.93 | 34,687 | +0.66(+2.25%) |
Jan 23, 2012 | 29.60 | 30.10 | 29.27 | 29.27 | 38,712 | -0.58(-1.93%) |
Jan 20, 2012 | 29.68 | 29.93 | 29.35 | 29.85 | 28,551 | +0.08(+0.28%) |
Jan 19, 2012 | 30.10 | 30.51 | 29.77 | 29.77 | 27,057 | -0.25(-0.82%) |
Jan 18, 2012 | 30.01 | 30.59 | 29.77 | 30.01 | 29,559 | +0.16(+0.55%) |
Jan 17, 2012 | 30.92 | 30.92 | 29.77 | 29.85 | 35,276 | -0.99(-3.21%) |
Jan 13, 2012 | 29.35 | 30.92 | 29.27 | 30.84 | 58,475 | +1.07(+3.60%) |
Jan 12, 2012 | 29.77 | 30.06 | 29.54 | 29.77 | 25,033 | +0.16(+0.56%) |
Jan 11, 2012 | 29.02 | 30.01 | 28.86 | 29.60 | 29,501 | +0.41(+1.41%) |
Jan 10, 2012 | 29.85 | 30.10 | 28.94 | 29.19 | 42,265 | -0.16(-0.56%) |
Jan 09, 2012 | 28.53 | 29.68 | 28.12 | 29.35 | 54,922 | +0.66(+2.30%) |
Jan 06, 2012 | 29.77 | 30.10 | 28.45 | 28.69 | 39,913 | -0.91(-3.06%) |
Jan 05, 2012 | 29.27 | 29.85 | 28.53 | 29.60 | 53,464 | +1.07(+3.76%) |
Jan 04, 2012 | 30.51 | 30.51 | 28.45 | 28.53 | 105,600 | -0.91(-3.08%) |
Dec 30, 2011 | 29.02 | 29.52 | 29.02 | 29.44 | 62,437 | +0.41(+1.42%) |
Dec 29, 2011 | 28.36 | 29.19 | 28.20 | 29.02 | 35,155 | +1.07(+3.83%) |
Dec 28, 2011 | 29.44 | 29.68 | 27.95 | 27.95 | 64,190 | -1.90(-6.35%) |
Dec 27, 2011 | 29.93 | 30.43 | 29.68 | 29.85 | 35,782 | -0.41(-1.36%) |
Dec 23, 2011 | 29.93 | 30.34 | 29.68 | 30.26 | 35,196 | +0.66(+2.23%) |
Dec 21, 2011 | 29.02 | 29.60 | 28.12 | 29.60 | 30,189 | +0.82(+2.87%) |
Dec 20, 2011 | 28.03 | 28.86 | 27.87 | 28.78 | 32,627 | +1.15(+4.18%) |
Dec 19, 2011 | 29.27 | 29.35 | 27.62 | 27.62 | 49,591 | -1.65(-5.63%) |
Dec 16, 2011 | 29.19 | 29.93 | 29.11 | 29.27 | 42,136 | +0.25(+0.85%) |
Dec 15, 2011 | 29.68 | 29.68 | 28.56 | 29.02 | 32,187 | +0.25(+0.86%) |
Dec 14, 2011 | 29.34 | 29.59 | 28.53 | 28.78 | 68,546 | -0.89(-3.01%) |
Dec 13, 2011 | 31.21 | 31.21 | 29.59 | 29.67 | 32,854 | -0.97(-3.17%) |
Dec 12, 2011 | 31.53 | 31.53 | 30.24 | 30.64 | 45,602 | -0.89(-2.83%) |
Dec 09, 2011 | 30.72 | 31.69 | 30.72 | 31.53 | 53,199 | +0.81(+2.64%) |
Dec 08, 2011 | 31.21 | 31.37 | 30.24 | 30.72 | 46,914 | -0.81(-2.57%) |
Dec 07, 2011 | 31.21 | 31.94 | 30.88 | 31.53 | 38,245 | +0.24(+0.78%) |
Dec 06, 2011 | 30.97 | 31.86 | 30.32 | 31.29 | 56,215 | +0.41(+1.31%) |
Dec 05, 2011 | 32.83 | 32.91 | 30.56 | 30.88 | 97,474 | -0.73(-2.31%) |
Dec 02, 2011 | 31.13 | 34.05 | 30.64 | 31.61 | 350,174 | +4.05(+14.71%) |
Dec 01, 2011 | 28.13 | 28.21 | 27.48 | 27.56 | 37,837 | -0.65(-2.30%) |
Nov 30, 2011 | 28.21 | 28.61 | 27.80 | 28.21 | 41,985 | +0.89(+3.26%) |
Nov 29, 2011 | 26.83 | 27.56 | 26.43 | 27.32 | 46,922 | +0.49(+1.81%) |
Nov 28, 2011 | 27.32 | 27.72 | 26.59 | 26.83 | 52,613 | +0.81(+3.12%) |
Nov 25, 2011 | 26.26 | 26.34 | 25.94 | 26.02 | 17,153 | +0.00(+0.00%) |
Nov 23, 2011 | 27.56 | 27.88 | 25.94 | 26.02 | 59,626 | -1.78(-6.41%) |
Nov 22, 2011 | 28.78 | 28.94 | 27.56 | 27.80 | 66,726 | -1.30(-4.46%) |
Nov 21, 2011 | 29.83 | 29.84 | 28.61 | 29.10 | 47,744 | -1.46(-4.77%) |
Nov 18, 2011 | 30.88 | 31.05 | 30.32 | 30.56 | 36,361 | -0.08(-0.26%) |
Nov 17, 2011 | 31.13 | 31.13 | 29.59 | 30.64 | 57,958 | +0.49(+1.61%) |
Nov 16, 2011 | 29.99 | 30.72 | 29.99 | 30.15 | 30,813 | +0.08(+0.27%) |
Nov 15, 2011 | 30.24 | 30.80 | 29.51 | 30.07 | 37,190 | -0.08(-0.27%) |
Nov 14, 2011 | 29.59 | 30.80 | 29.59 | 30.15 | 39,501 | +0.65(+2.20%) |
Nov 11, 2011 | 29.91 | 30.07 | 29.51 | 29.51 | 46,333 | +0.16(+0.55%) |
Nov 10, 2011 | 29.83 | 30.40 | 29.10 | 29.34 | 56,681 | +0.08(+0.28%) |
Nov 09, 2011 | 29.59 | 30.16 | 29.26 | 29.26 | 39,530 | -1.46(-4.75%) |
Nov 08, 2011 | 30.15 | 31.13 | 30.07 | 30.72 | 47,397 | +0.89(+2.99%) |
Nov 07, 2011 | 29.91 | 30.32 | 28.86 | 29.83 | 34,447 | -0.41(-1.34%) |
Nov 04, 2011 | 30.88 | 30.88 | 29.43 | 30.24 | 41,545 | -0.73(-2.36%) |
Nov 03, 2011 | 30.97 | 30.97 | 30.07 | 30.97 | 34,962 | +0.73(+2.41%) |
Nov 02, 2011 | 30.32 | 30.48 | 29.75 | 30.24 | 35,529 | +0.81(+2.75%) |