Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.85 | 22.96 | 22.69 | 22.75 | 840,117 | -0.09(-0.40%) |
Oct 26, 2012 | 22.78 | 22.84 | 22.84 | 22.84 | 1,171,346 | +0.48(+2.15%) |
Oct 25, 2012 | 22.90 | 23.08 | 22.22 | 22.36 | 1,330,608 | -0.54(-2.38%) |
Oct 24, 2012 | 23.00 | 23.03 | 22.80 | 22.90 | 434,552 | +0.13(+0.59%) |
Oct 23, 2012 | 22.79 | 22.83 | 22.56 | 22.77 | 872,968 | -0.32(-1.38%) |
Oct 19, 2012 | 23.44 | 23.46 | 23.01 | 23.09 | 1,011,428 | -0.13(-0.58%) |
Oct 18, 2012 | 23.24 | 23.30 | 23.16 | 23.22 | 467,595 | +0.27(+1.17%) |
Oct 17, 2012 | 22.95 | 23.03 | 22.85 | 22.95 | 655,689 | +0.04(+0.15%) |
Oct 16, 2012 | 22.75 | 22.95 | 22.70 | 22.92 | 552,648 | +0.31(+1.38%) |
Oct 15, 2012 | 22.55 | 22.63 | 22.43 | 22.61 | 691,778 | +0.48(+2.17%) |
Oct 12, 2012 | 22.39 | 22.39 | 22.08 | 22.13 | 481,074 | +0.17(+0.77%) |
Oct 11, 2012 | 21.87 | 22.03 | 21.81 | 21.96 | 1,015,696 | +0.76(+3.57%) |
Oct 10, 2012 | 21.35 | 21.36 | 21.09 | 21.20 | 943,302 | -0.38(-1.74%) |
Oct 09, 2012 | 21.86 | 21.99 | 21.57 | 21.57 | 608,656 | -0.57(-2.56%) |
Oct 08, 2012 | 22.15 | 22.25 | 22.03 | 22.14 | 304,103 | -0.12(-0.54%) |
Oct 05, 2012 | 22.31 | 22.45 | 22.17 | 22.26 | 939,596 | -0.45(-1.99%) |
Oct 04, 2012 | 22.50 | 22.73 | 22.44 | 22.71 | 964,025 | +0.23(+1.04%) |
Oct 03, 2012 | 23.18 | 23.20 | 22.34 | 22.48 | 1,746,575 | -1.02(-4.34%) |
Oct 02, 2012 | 23.63 | 23.71 | 23.36 | 23.50 | 710,564 | +0.39(+1.68%) |
Oct 01, 2012 | 23.17 | 23.28 | 23.00 | 23.11 | 613,985 | +0.46(+2.03%) |
Sep 28, 2012 | 22.64 | 22.71 | 22.49 | 22.65 | 1,771,854 | -0.86(-3.67%) |
Sep 27, 2012 | 23.30 | 23.58 | 23.19 | 23.51 | 913,710 | +0.22(+0.94%) |
Sep 26, 2012 | 23.29 | 23.36 | 23.13 | 23.29 | 1,594,784 | -0.84(-3.46%) |
Sep 25, 2012 | 24.33 | 24.50 | 24.11 | 24.13 | 520,822 | -0.21(-0.87%) |
Sep 24, 2012 | 24.26 | 24.43 | 24.25 | 24.34 | 1,027,194 | -0.79(-3.15%) |
Sep 21, 2012 | 25.31 | 25.34 | 25.10 | 25.13 | 499,594 | +0.16(+0.65%) |
Sep 20, 2012 | 25.03 | 25.08 | 24.91 | 24.97 | 300,492 | -0.53(-2.08%) |
Sep 19, 2012 | 25.51 | 25.62 | 25.45 | 25.50 | 517,888 | +0.20(+0.78%) |
Sep 18, 2012 | 25.30 | 25.34 | 25.17 | 25.30 | 504,521 | +0.40(+1.59%) |
Sep 17, 2012 | 25.49 | 25.49 | 24.85 | 24.91 | 732,799 | -0.78(-3.03%) |
Sep 14, 2012 | 25.45 | 25.88 | 25.38 | 25.68 | 1,607,628 | +0.74(+2.95%) |
Sep 13, 2012 | 24.40 | 24.95 | 24.26 | 24.95 | 1,726,089 | +0.91(+3.77%) |
Sep 12, 2012 | 23.95 | 24.13 | 23.85 | 24.04 | 1,228,829 | +0.58(+2.47%) |
Sep 11, 2012 | 23.41 | 23.50 | 23.29 | 23.46 | 709,998 | +0.61(+2.66%) |
Sep 10, 2012 | 23.07 | 23.09 | 22.83 | 22.85 | 593,118 | -0.45(-1.91%) |
Sep 07, 2012 | 23.24 | 23.31 | 23.14 | 23.30 | 667,080 | +0.42(+1.86%) |
Sep 06, 2012 | 22.51 | 22.90 | 22.46 | 22.88 | 1,061,283 | +0.50(+2.25%) |
Sep 05, 2012 | 22.27 | 22.41 | 22.20 | 22.37 | 1,372,141 | -0.67(-2.92%) |
Sep 04, 2012 | 23.12 | 23.19 | 22.90 | 23.05 | 935,308 | -0.51(-2.16%) |
Aug 31, 2012 | 23.60 | 23.72 | 23.42 | 23.55 | 554,562 | -0.15(-0.63%) |
Aug 30, 2012 | 23.91 | 24.00 | 23.70 | 23.70 | 519,636 | -0.86(-3.51%) |
Aug 29, 2012 | 24.76 | 24.76 | 24.42 | 24.57 | 402,439 | +0.28(+1.14%) |
Aug 27, 2012 | 24.50 | 24.52 | 24.27 | 24.29 | 668,024 | -0.32(-1.29%) |
Aug 24, 2012 | 24.38 | 24.64 | 24.35 | 24.61 | 597,985 | +0.28(+1.13%) |
Aug 23, 2012 | 24.47 | 24.49 | 24.26 | 24.33 | 686,345 | +0.33(+1.39%) |
Aug 22, 2012 | 24.01 | 24.13 | 23.87 | 24.00 | 951,116 | -0.29(-1.19%) |
Aug 21, 2012 | 24.55 | 24.57 | 24.23 | 24.29 | 514,892 | -0.40(-1.63%) |
Aug 20, 2012 | 24.72 | 24.76 | 24.61 | 24.69 | 278,615 | +0.06(+0.26%) |
Aug 17, 2012 | 24.76 | 24.77 | 24.60 | 24.63 | 433,433 | -0.21(-0.85%) |
Aug 16, 2012 | 24.59 | 24.84 | 24.50 | 24.84 | 701,754 | +0.75(+3.11%) |
Aug 15, 2012 | 24.13 | 24.18 | 24.02 | 24.09 | 340,079 | +0.08(+0.32%) |
Aug 14, 2012 | 24.13 | 24.16 | 23.97 | 24.01 | 408,419 | +0.00(+0.00%) |
Aug 13, 2012 | 23.98 | 24.16 | 23.97 | 24.01 | 582,104 | -0.16(-0.67%) |
Aug 10, 2012 | 24.01 | 24.22 | 23.87 | 24.18 | 1,274,595 | -0.18(-0.76%) |
Aug 09, 2012 | 24.56 | 24.56 | 24.30 | 24.36 | 689,119 | -0.18(-0.75%) |
Aug 08, 2012 | 24.60 | 24.74 | 24.45 | 24.55 | 1,254,799 | -0.93(-3.67%) |
Aug 07, 2012 | 25.48 | 25.60 | 25.43 | 25.48 | 793,936 | +0.31(+1.24%) |
Aug 06, 2012 | 25.22 | 25.27 | 25.15 | 25.17 | 771,244 | +0.54(+2.21%) |
Aug 03, 2012 | 23.99 | 24.69 | 24.52 | 24.62 | 874,614 | +0.63(+2.62%) |
Aug 02, 2012 | 24.22 | 24.22 | 23.82 | 23.99 | 2,910,272 | +0.01(+0.03%) |
Aug 01, 2012 | 24.18 | 24.23 | 23.77 | 23.99 | 1,405,241 | +0.32(+1.35%) |
Jul 31, 2012 | 23.95 | 23.98 | 23.60 | 23.67 | 1,715,358 | +0.18(+0.75%) |
Jul 30, 2012 | 23.48 | 23.73 | 22.59 | 23.49 | 951,348 | +0.40(+1.75%) |
Jul 27, 2012 | 22.80 | 23.12 | 22.76 | 23.09 | 5,134,772 | +0.57(+2.55%) |
Jul 26, 2012 | 22.55 | 22.59 | 22.42 | 22.51 | 1,281,357 | +0.11(+0.51%) |
Jul 25, 2012 | 24.03 | 24.06 | 22.08 | 22.40 | 3,154,437 | -1.77(-7.32%) |
Jul 24, 2012 | 24.47 | 24.48 | 24.10 | 24.17 | 722,570 | -0.56(-2.26%) |
Jul 23, 2012 | 24.63 | 24.94 | 24.57 | 24.73 | 1,609,415 | -0.88(-3.45%) |
Jul 20, 2012 | 25.85 | 25.88 | 25.56 | 25.61 | 552,278 | -0.72(-2.74%) |
Jul 19, 2012 | 26.22 | 26.38 | 26.17 | 26.34 | 385,858 | +0.25(+0.98%) |
Jul 18, 2012 | 25.92 | 26.13 | 25.85 | 26.08 | 490,682 | +0.25(+0.99%) |
Jul 17, 2012 | 25.85 | 25.91 | 25.70 | 25.83 | 825,519 | -0.62(-2.35%) |
Jul 16, 2012 | 26.48 | 26.55 | 26.39 | 26.45 | 509,862 | -0.14(-0.53%) |
Jul 13, 2012 | 26.34 | 26.65 | 26.31 | 26.59 | 473,189 | +0.23(+0.89%) |
Jul 12, 2012 | 26.62 | 26.70 | 26.31 | 26.36 | 655,890 | -0.59(-2.21%) |
Jul 11, 2012 | 26.97 | 26.99 | 26.77 | 26.95 | 318,079 | -0.03(-0.10%) |
Jul 10, 2012 | 27.23 | 27.23 | 26.91 | 26.98 | 226,269 | -0.21(-0.78%) |
Jul 09, 2012 | 27.32 | 27.32 | 26.96 | 27.19 | 255,487 | -0.33(-1.21%) |
Jul 06, 2012 | 27.74 | 27.74 | 27.41 | 27.52 | 282,272 | -0.64(-2.26%) |
Jul 05, 2012 | 28.25 | 28.30 | 28.10 | 28.16 | 611,400 | -0.30(-1.04%) |
Jul 03, 2012 | 28.26 | 28.49 | 28.24 | 28.46 | 304,309 | +0.35(+1.23%) |
Jul 02, 2012 | 28.10 | 28.20 | 27.96 | 28.11 | 309,543 | -0.15(-0.53%) |
Jun 29, 2012 | 28.24 | 28.30 | 28.15 | 28.26 | 266,231 | +0.64(+2.33%) |
Jun 28, 2012 | 27.67 | 27.67 | 27.38 | 27.62 | 688,595 | +0.09(+0.33%) |
Jun 27, 2012 | 27.33 | 27.56 | 27.29 | 27.52 | 340,833 | +0.20(+0.73%) |
Jun 26, 2012 | 27.40 | 27.60 | 27.21 | 27.33 | 609,624 | -0.45(-1.61%) |
Jun 25, 2012 | 28.07 | 28.47 | 27.72 | 27.77 | 383,425 | -1.02(-3.54%) |
Jun 22, 2012 | 28.68 | 28.83 | 28.61 | 28.79 | 338,952 | +0.26(+0.92%) |
Jun 21, 2012 | 29.08 | 29.14 | 28.52 | 28.53 | 414,948 | -0.35(-1.22%) |
Jun 20, 2012 | 28.91 | 28.98 | 28.73 | 28.88 | 214,197 | +0.01(+0.05%) |
Jun 19, 2012 | 28.83 | 28.92 | 28.68 | 28.87 | 280,396 | +0.18(+0.62%) |
Jun 18, 2012 | 28.76 | 28.88 | 28.66 | 28.69 | 791,438 | -0.16(-0.54%) |
Jun 15, 2012 | 28.68 | 28.89 | 28.64 | 28.85 | 427,791 | +0.35(+1.24%) |
Jun 14, 2012 | 28.42 | 28.68 | 28.38 | 28.49 | 397,674 | +0.04(+0.12%) |
Jun 13, 2012 | 28.42 | 28.66 | 28.37 | 28.46 | 307,255 | -0.30(-1.03%) |
Jun 12, 2012 | 28.67 | 28.83 | 28.47 | 28.76 | 3,653,874 | +0.61(+2.16%) |
Jun 11, 2012 | 28.57 | 28.57 | 28.10 | 28.15 | 580,944 | +0.18(+0.63%) |
Jun 08, 2012 | 27.91 | 27.98 | 27.77 | 27.97 | 421,546 | -0.15(-0.53%) |
Jun 07, 2012 | 28.44 | 28.51 | 28.06 | 28.12 | 1,691,293 | +0.21(+0.76%) |
Jun 06, 2012 | 27.46 | 27.94 | 27.15 | 27.91 | 499,242 | +0.71(+2.60%) |
Jun 05, 2012 | 27.07 | 27.25 | 27.04 | 27.20 | 940,902 | +0.01(+0.05%) |
Jun 04, 2012 | 26.76 | 27.23 | 26.76 | 27.18 | 1,302,057 | +0.34(+1.27%) |
Jun 01, 2012 | 27.57 | 27.57 | 26.79 | 26.84 | 1,288,463 | -1.41(-4.98%) |
May 31, 2012 | 28.30 | 28.38 | 28.11 | 28.25 | 574,263 | -0.38(-1.31%) |
May 30, 2012 | 28.84 | 28.88 | 28.61 | 28.63 | 460,817 | -0.44(-1.51%) |
May 29, 2012 | 29.05 | 29.19 | 28.66 | 29.07 | 374,591 | +0.49(+1.71%) |
May 25, 2012 | 28.61 | 28.71 | 28.53 | 28.58 | 399,006 | +0.46(+1.64%) |
May 24, 2012 | 28.24 | 28.34 | 27.93 | 28.12 | 505,586 | -0.69(-2.41%) |
May 23, 2012 | 28.80 | 28.84 | 28.51 | 28.81 | 513,286 | -0.69(-2.33%) |
May 22, 2012 | 29.51 | 29.65 | 29.36 | 29.50 | 584,952 | -0.28(-0.93%) |
May 21, 2012 | 29.42 | 29.82 | 29.42 | 29.77 | 363,425 | +0.50(+1.72%) |
May 18, 2012 | 29.68 | 29.68 | 29.22 | 29.27 | 257,923 | -0.39(-1.31%) |
May 17, 2012 | 29.75 | 29.86 | 29.60 | 29.66 | 624,509 | +0.06(+0.22%) |
May 16, 2012 | 29.68 | 29.87 | 29.59 | 29.60 | 218,865 | -0.27(-0.90%) |
May 15, 2012 | 30.07 | 30.17 | 29.77 | 29.87 | 498,780 | -0.42(-1.40%) |
May 14, 2012 | 30.36 | 30.52 | 30.26 | 30.29 | 254,817 | -0.35(-1.15%) |
May 11, 2012 | 30.67 | 30.82 | 30.60 | 30.64 | 285,567 | -0.11(-0.35%) |
May 10, 2012 | 30.95 | 31.01 | 30.71 | 30.75 | 326,950 | -0.11(-0.34%) |
May 09, 2012 | 30.81 | 31.00 | 30.63 | 30.86 | 281,937 | -0.34(-1.09%) |
May 08, 2012 | 31.22 | 31.25 | 31.00 | 31.20 | 221,915 | -0.35(-1.12%) |
May 07, 2012 | 31.34 | 31.63 | 31.34 | 31.55 | 428,451 | +0.30(+0.95%) |
May 04, 2012 | 31.26 | 31.35 | 31.18 | 31.25 | 374,885 | -0.28(-0.88%) |
May 03, 2012 | 31.72 | 31.72 | 31.47 | 31.53 | 215,083 | -0.21(-0.67%) |
May 02, 2012 | 31.64 | 31.80 | 31.55 | 31.74 | 337,509 | -0.39(-1.21%) |
May 01, 2012 | 32.02 | 32.24 | 32.02 | 32.13 | 350,717 | +0.04(+0.11%) |
Apr 30, 2012 | 32.17 | 32.20 | 32.05 | 32.09 | 268,926 | -0.12(-0.37%) |
Apr 27, 2012 | 32.25 | 32.36 | 32.22 | 32.22 | 289,512 | -0.38(-1.15%) |
Apr 26, 2012 | 32.42 | 32.71 | 32.40 | 32.59 | 426,443 | -0.71(-2.13%) |
Apr 25, 2012 | 33.09 | 33.30 | 33.09 | 33.30 | 364,770 | +0.45(+1.38%) |
Apr 24, 2012 | 32.80 | 32.99 | 32.74 | 32.84 | 269,283 | +0.23(+0.69%) |
Apr 23, 2012 | 32.63 | 32.72 | 32.46 | 32.62 | 244,949 | -0.21(-0.65%) |
Apr 20, 2012 | 32.70 | 32.98 | 32.68 | 32.83 | 435,780 | +0.08(+0.24%) |
Apr 19, 2012 | 32.89 | 33.02 | 32.64 | 32.75 | 270,141 | -0.34(-1.03%) |
Apr 18, 2012 | 32.97 | 33.18 | 32.96 | 33.09 | 209,294 | +0.17(+0.52%) |
Apr 17, 2012 | 32.70 | 32.98 | 32.70 | 32.92 | 224,257 | +0.50(+1.55%) |
Apr 16, 2012 | 32.70 | 32.76 | 32.42 | 32.42 | 426,474 | -0.35(-1.06%) |
Apr 13, 2012 | 32.97 | 33.04 | 32.74 | 32.77 | 156,116 | -0.21(-0.62%) |
Apr 12, 2012 | 32.65 | 33.01 | 32.61 | 32.97 | 195,618 | +0.16(+0.47%) |
Apr 11, 2012 | 32.66 | 32.86 | 32.60 | 32.82 | 249,007 | +0.61(+1.89%) |
Apr 10, 2012 | 32.62 | 32.74 | 32.19 | 32.21 | 343,113 | -0.67(-2.02%) |
Apr 09, 2012 | 32.87 | 32.98 | 32.79 | 32.87 | 194,932 | -0.43(-1.30%) |
Apr 05, 2012 | 33.16 | 33.40 | 33.14 | 33.30 | 168,773 | +0.14(+0.43%) |
Apr 04, 2012 | 33.26 | 33.31 | 32.99 | 33.16 | 285,269 | -0.81(-2.39%) |
Apr 03, 2012 | 34.17 | 34.20 | 33.85 | 33.98 | 281,268 | -0.19(-0.56%) |
Apr 02, 2012 | 33.88 | 34.30 | 33.86 | 34.17 | 285,047 | +0.45(+1.32%) |
Mar 30, 2012 | 33.74 | 33.82 | 33.64 | 33.72 | 275,909 | +0.02(+0.06%) |
Mar 29, 2012 | 33.67 | 33.74 | 33.51 | 33.70 | 233,606 | -0.03(-0.08%) |
Mar 28, 2012 | 33.90 | 33.90 | 33.64 | 33.73 | 329,814 | -0.30(-0.89%) |
Mar 27, 2012 | 34.10 | 34.20 | 34.01 | 34.03 | 609,888 | +0.52(+1.56%) |
Mar 26, 2012 | 33.37 | 33.52 | 33.23 | 33.51 | 299,847 | +0.44(+1.33%) |
Mar 23, 2012 | 32.91 | 33.15 | 32.84 | 33.07 | 281,306 | +0.10(+0.30%) |
Mar 22, 2012 | 32.79 | 33.00 | 32.79 | 32.97 | 195,612 | +0.10(+0.30%) |
Mar 21, 2012 | 32.95 | 32.99 | 32.79 | 32.87 | 255,008 | -0.12(-0.36%) |
Mar 20, 2012 | 32.94 | 33.08 | 32.82 | 32.99 | 201,739 | -0.24(-0.72%) |
Mar 19, 2012 | 33.22 | 33.30 | 33.14 | 33.23 | 201,753 | -0.25(-0.74%) |
Mar 16, 2012 | 33.63 | 33.72 | 33.43 | 33.48 | 361,403 | +0.19(+0.57%) |
Mar 15, 2012 | 33.24 | 33.41 | 33.14 | 33.29 | 429,397 | +1.03(+3.20%) |
Mar 14, 2012 | 32.44 | 32.49 | 32.20 | 32.26 | 406,689 | +0.20(+0.62%) |
Mar 13, 2012 | 31.72 | 32.07 | 31.68 | 32.06 | 655,585 | +0.08(+0.24%) |
Mar 12, 2012 | 32.01 | 32.15 | 31.95 | 31.98 | 914,567 | -0.65(-1.99%) |
Mar 09, 2012 | 32.48 | 32.72 | 32.48 | 32.63 | 300,430 | +0.12(+0.37%) |
Mar 08, 2012 | 32.38 | 32.62 | 32.38 | 32.51 | 254,216 | +0.60(+1.88%) |
Mar 07, 2012 | 31.86 | 31.98 | 31.83 | 31.91 | 1,158,302 | +0.18(+0.56%) |
Mar 06, 2012 | 31.83 | 31.85 | 31.63 | 31.73 | 487,175 | -0.47(-1.47%) |
Mar 05, 2012 | 32.37 | 32.37 | 32.04 | 32.21 | 244,486 | -0.09(-0.28%) |
Mar 02, 2012 | 32.24 | 32.37 | 32.22 | 32.30 | 188,921 | -0.13(-0.41%) |
Mar 01, 2012 | 32.26 | 32.48 | 32.26 | 32.43 | 493,460 | +0.35(+1.10%) |
Feb 29, 2012 | 32.42 | 32.57 | 32.03 | 32.08 | 346,638 | -0.46(-1.41%) |
Feb 28, 2012 | 32.36 | 32.55 | 32.26 | 32.54 | 307,120 | +0.38(+1.17%) |
Feb 27, 2012 | 32.00 | 32.22 | 31.88 | 32.17 | 267,053 | +0.18(+0.58%) |
Feb 24, 2012 | 31.88 | 32.02 | 31.86 | 31.98 | 289,874 | +0.05(+0.16%) |
Feb 23, 2012 | 31.71 | 31.93 | 31.66 | 31.93 | 361,996 | +0.37(+1.17%) |
Feb 22, 2012 | 31.61 | 31.61 | 31.46 | 31.56 | 2,061,062 | -0.39(-1.22%) |
Feb 21, 2012 | 32.01 | 32.10 | 31.87 | 31.95 | 403,788 | +0.11(+0.36%) |
Feb 17, 2012 | 32.02 | 32.02 | 31.80 | 31.84 | 184,871 | -0.33(-1.01%) |
Feb 16, 2012 | 31.72 | 32.17 | 31.66 | 32.17 | 507,900 | +0.60(+1.91%) |
Feb 15, 2012 | 31.83 | 31.95 | 31.54 | 31.56 | 629,462 | -0.13(-0.42%) |
Feb 14, 2012 | 31.55 | 31.72 | 31.51 | 31.70 | 461,303 | +0.34(+1.08%) |
Feb 13, 2012 | 31.30 | 31.40 | 31.22 | 31.36 | 216,583 | +0.45(+1.44%) |
Feb 10, 2012 | 31.13 | 31.13 | 30.84 | 30.91 | 287,628 | -0.80(-2.52%) |
Feb 09, 2012 | 31.61 | 31.75 | 31.54 | 31.71 | 304,622 | +0.14(+0.45%) |
Feb 08, 2012 | 31.60 | 31.75 | 31.49 | 31.57 | 578,157 | -0.03(-0.09%) |
Feb 07, 2012 | 31.25 | 31.70 | 31.20 | 31.60 | 382,985 | +0.30(+0.97%) |
Feb 06, 2012 | 31.40 | 31.40 | 31.21 | 31.30 | 201,883 | +0.01(+0.05%) |
Feb 03, 2012 | 31.05 | 31.34 | 31.01 | 31.28 | 486,723 | -0.20(-0.63%) |
Feb 02, 2012 | 31.49 | 31.63 | 31.40 | 31.48 | 2,535,088 | +1.05(+3.46%) |
Feb 01, 2012 | 30.40 | 30.59 | 30.31 | 30.43 | 1,228,915 | +0.11(+0.35%) |
Jan 31, 2012 | 30.73 | 30.73 | 30.24 | 30.32 | 753,959 | -0.60(-1.95%) |
Jan 30, 2012 | 31.75 | 31.75 | 30.86 | 30.92 | 491,617 | -1.02(-3.19%) |
Jan 27, 2012 | 31.85 | 31.97 | 31.69 | 31.94 | 1,629,217 | -0.03(-0.09%) |
Jan 26, 2012 | 32.02 | 32.10 | 31.85 | 31.97 | 481,508 | +0.06(+0.18%) |
Jan 25, 2012 | 31.57 | 31.97 | 31.54 | 31.91 | 324,780 | +0.79(+2.55%) |
Jan 24, 2012 | 31.05 | 31.20 | 30.98 | 31.12 | 299,987 | -0.23(-0.74%) |
Jan 23, 2012 | 31.23 | 31.49 | 31.15 | 31.35 | 231,461 | -0.13(-0.43%) |
Jan 20, 2012 | 31.27 | 31.54 | 31.27 | 31.49 | 181,698 | +0.35(+1.11%) |
Jan 19, 2012 | 31.01 | 31.14 | 30.98 | 31.14 | 143,081 | +0.28(+0.89%) |
Jan 18, 2012 | 30.55 | 30.89 | 30.55 | 30.86 | 259,207 | +0.38(+1.25%) |
Jan 17, 2012 | 30.71 | 30.74 | 30.45 | 30.48 | 267,777 | -0.34(-1.10%) |
Jan 13, 2012 | 30.67 | 30.82 | 30.48 | 30.82 | 584,008 | +0.72(+2.40%) |
Jan 12, 2012 | 30.20 | 30.26 | 30.04 | 30.10 | 376,456 | -0.34(-1.12%) |
Jan 11, 2012 | 30.29 | 30.48 | 30.12 | 30.44 | 490,921 | -0.24(-0.78%) |
Jan 10, 2012 | 30.86 | 30.86 | 30.62 | 30.68 | 315,391 | -0.13(-0.44%) |
Jan 09, 2012 | 30.96 | 30.99 | 30.78 | 30.81 | 233,807 | +0.00(+0.00%) |
Jan 06, 2012 | 31.05 | 31.13 | 30.79 | 30.81 | 148,555 | -0.38(-1.22%) |
Jan 05, 2012 | 31.22 | 31.24 | 31.01 | 31.20 | 183,250 | -0.31(-0.99%) |
Jan 04, 2012 | 31.70 | 31.70 | 31.45 | 31.51 | 171,894 | +0.35(+1.11%) |
Dec 30, 2011 | 31.05 | 31.30 | 31.05 | 31.16 | 142,220 | +0.11(+0.36%) |
Dec 29, 2011 | 30.74 | 31.08 | 30.74 | 31.05 | 218,044 | +0.34(+1.11%) |
Dec 28, 2011 | 31.03 | 31.09 | 30.67 | 30.71 | 160,876 | -0.40(-1.27%) |
Dec 27, 2011 | 31.26 | 31.32 | 31.10 | 31.10 | 302,366 | -0.36(-1.15%) |
Dec 23, 2011 | 31.27 | 31.52 | 31.20 | 31.47 | 189,998 | +0.25(+0.79%) |
Dec 21, 2011 | 31.15 | 31.37 | 31.05 | 31.22 | 427,284 | +0.01(+0.05%) |
Dec 20, 2011 | 31.12 | 31.35 | 31.02 | 31.20 | 730,317 | +0.59(+1.92%) |
Dec 19, 2011 | 30.88 | 30.99 | 30.59 | 30.62 | 361,203 | +0.18(+0.58%) |
Dec 16, 2011 | 30.67 | 30.96 | 30.36 | 30.44 | 238,649 | -0.36(-1.17%) |
Dec 15, 2011 | 30.96 | 31.03 | 30.73 | 30.80 | 143,511 | +0.06(+0.18%) |
Dec 14, 2011 | 30.91 | 30.97 | 30.62 | 30.74 | 280,475 | -0.43(-1.38%) |
Dec 13, 2011 | 31.56 | 31.70 | 31.03 | 31.18 | 252,881 | -0.23(-0.74%) |
Dec 12, 2011 | 31.27 | 31.47 | 31.18 | 31.41 | 156,242 | -0.26(-0.83%) |
Dec 09, 2011 | 31.28 | 31.70 | 31.28 | 31.67 | 162,594 | +0.59(+1.89%) |
Dec 08, 2011 | 31.48 | 31.59 | 31.03 | 31.08 | 225,079 | -0.63(-1.99%) |
Dec 07, 2011 | 31.36 | 31.78 | 31.33 | 31.71 | 318,755 | +0.33(+1.06%) |
Dec 06, 2011 | 31.18 | 31.47 | 31.16 | 31.38 | 235,893 | +0.11(+0.34%) |
Dec 05, 2011 | 31.35 | 31.44 | 31.11 | 31.27 | 210,782 | +0.19(+0.61%) |
Dec 02, 2011 | 31.39 | 31.44 | 31.08 | 31.08 | 184,862 | -0.26(-0.84%) |
Dec 01, 2011 | 31.54 | 31.60 | 31.29 | 31.34 | 181,514 | -0.50(-1.58%) |
Nov 30, 2011 | 31.83 | 31.92 | 31.54 | 31.85 | 371,618 | +1.00(+3.23%) |
Nov 29, 2011 | 30.77 | 30.92 | 30.64 | 30.85 | 319,785 | +0.42(+1.40%) |
Nov 28, 2011 | 30.55 | 30.70 | 30.31 | 30.43 | 456,247 | +0.23(+0.75%) |
Nov 25, 2011 | 30.14 | 30.46 | 30.10 | 30.20 | 240,592 | +0.69(+2.35%) |
Nov 23, 2011 | 29.90 | 29.90 | 29.51 | 29.51 | 253,856 | -0.54(-1.81%) |
Nov 22, 2011 | 30.11 | 30.26 | 29.92 | 30.05 | 202,752 | -0.26(-0.86%) |
Nov 21, 2011 | 30.43 | 30.43 | 30.10 | 30.31 | 312,658 | -0.51(-1.65%) |
Nov 18, 2011 | 30.86 | 30.93 | 30.68 | 30.82 | 278,498 | +0.26(+0.86%) |
Nov 17, 2011 | 30.88 | 30.88 | 30.38 | 30.56 | 347,163 | -0.23(-0.74%) |
Nov 16, 2011 | 31.06 | 31.32 | 30.74 | 30.79 | 505,982 | -0.31(-1.00%) |
Nov 15, 2011 | 31.18 | 31.19 | 30.84 | 31.10 | 279,585 | -0.18(-0.57%) |
Nov 14, 2011 | 31.34 | 31.38 | 31.05 | 31.27 | 534,042 | -0.42(-1.34%) |
Nov 11, 2011 | 31.30 | 31.77 | 31.08 | 31.70 | 727,078 | +0.96(+3.11%) |
Nov 10, 2011 | 30.84 | 31.00 | 30.55 | 30.74 | 226,240 | +0.11(+0.37%) |
Nov 09, 2011 | 30.97 | 30.97 | 30.47 | 30.63 | 393,907 | -0.81(-2.57%) |
Nov 08, 2011 | 31.29 | 31.49 | 31.14 | 31.44 | 362,908 | +0.23(+0.75%) |
Nov 07, 2011 | 31.12 | 31.24 | 30.96 | 31.20 | 536,631 | -0.35(-1.12%) |
Nov 04, 2011 | 31.66 | 31.68 | 31.31 | 31.56 | 556,337 | -0.54(-1.70%) |
Nov 03, 2011 | 32.00 | 32.23 | 31.78 | 32.10 | 260,901 | +0.23(+0.73%) |
Nov 02, 2011 | 31.90 | 31.98 | 31.61 | 31.87 | 312,256 | +0.12(+0.38%) |