Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.33 | 28.33 | 27.63 | 27.71 | 666,997 | -0.48(-1.70%) |
Nov 29, 2012 | 28.37 | 28.45 | 27.64 | 28.19 | 169,008 | +0.06(+0.21%) |
Nov 28, 2012 | 27.07 | 28.41 | 27.07 | 28.13 | 434,741 | +0.83(+3.04%) |
Nov 27, 2012 | 28.30 | 28.41 | 27.18 | 27.30 | 393,039 | -1.12(-3.94%) |
Nov 26, 2012 | 27.71 | 28.42 | 27.58 | 28.42 | 348,838 | +0.70(+2.53%) |
Nov 23, 2012 | 27.62 | 28.27 | 27.50 | 27.72 | 178,615 | +0.27(+0.98%) |
Nov 21, 2012 | 27.44 | 27.89 | 27.22 | 27.45 | 315,115 | +0.11(+0.40%) |
Nov 20, 2012 | 27.56 | 28.02 | 26.49 | 27.34 | 569,209 | -0.26(-0.94%) |
Nov 19, 2012 | 27.59 | 28.11 | 26.87 | 27.60 | 594,451 | +0.44(+1.62%) |
Nov 16, 2012 | 27.18 | 27.48 | 26.80 | 27.16 | 210,810 | -0.02(-0.07%) |
Nov 15, 2012 | 26.94 | 27.53 | 26.70 | 27.18 | 237,771 | +0.33(+1.23%) |
Nov 14, 2012 | 27.21 | 27.71 | 26.50 | 26.85 | 404,765 | -0.20(-0.74%) |
Nov 13, 2012 | 26.86 | 27.73 | 26.53 | 27.05 | 345,304 | +0.08(+0.30%) |
Nov 12, 2012 | 26.98 | 27.40 | 26.10 | 26.97 | 337,032 | +0.08(+0.30%) |
Nov 09, 2012 | 26.68 | 27.34 | 26.08 | 26.89 | 653,676 | +0.02(+0.07%) |
Nov 08, 2012 | 28.34 | 28.34 | 26.83 | 26.87 | 368,138 | -1.24(-4.41%) |
Nov 07, 2012 | 28.78 | 29.44 | 28.07 | 28.11 | 746,879 | -1.09(-3.73%) |
Nov 06, 2012 | 29.05 | 29.32 | 28.65 | 29.20 | 439,547 | +0.31(+1.07%) |
Nov 05, 2012 | 28.91 | 28.96 | 28.27 | 28.89 | 444,174 | +0.08(+0.28%) |
Nov 02, 2012 | 29.48 | 29.59 | 28.70 | 28.81 | 257,056 | -0.53(-1.81%) |
Nov 01, 2012 | 29.81 | 30.04 | 29.03 | 29.34 | 439,010 | -0.49(-1.64%) |
Oct 31, 2012 | 29.87 | 30.25 | 29.34 | 29.83 | 529,757 | +0.03(+0.10%) |
Oct 26, 2012 | 28.99 | 29.80 | 29.80 | 29.80 | 657,000 | +0.84(+2.90%) |
Oct 25, 2012 | 30.13 | 31.00 | 28.74 | 28.96 | 843,937 | -1.38(-4.55%) |
Oct 24, 2012 | 30.42 | 30.75 | 29.75 | 30.34 | 373,494 | +0.06(+0.20%) |
Oct 23, 2012 | 30.20 | 30.38 | 29.28 | 30.28 | 425,764 | +0.54(+1.82%) |
Oct 19, 2012 | 30.66 | 31.00 | 29.18 | 29.74 | 1,398,855 | -0.76(-2.49%) |
Oct 18, 2012 | 30.00 | 30.85 | 28.60 | 30.50 | 1,003,770 | +0.94(+3.18%) |
Oct 17, 2012 | 28.25 | 29.75 | 28.11 | 29.56 | 1,572,637 | +0.99(+3.47%) |
Oct 16, 2012 | 28.18 | 28.65 | 27.89 | 28.57 | 1,005,315 | +0.23(+0.81%) |
Oct 15, 2012 | 27.71 | 28.50 | 27.60 | 28.34 | 1,209,530 | +0.85(+3.09%) |
Oct 12, 2012 | 26.80 | 27.72 | 26.32 | 27.49 | 755,935 | +0.65(+2.42%) |
Oct 11, 2012 | 26.19 | 27.05 | 25.90 | 26.84 | 658,351 | +0.94(+3.63%) |
Oct 10, 2012 | 25.69 | 26.00 | 25.57 | 25.90 | 514,586 | +0.21(+0.82%) |
Oct 09, 2012 | 25.48 | 26.15 | 25.42 | 25.69 | 693,509 | +0.14(+0.55%) |
Oct 08, 2012 | 25.28 | 25.75 | 24.98 | 25.55 | 379,513 | +0.09(+0.35%) |
Oct 05, 2012 | 25.52 | 25.71 | 25.32 | 25.46 | 403,380 | -0.01(-0.04%) |
Oct 04, 2012 | 24.60 | 25.58 | 24.48 | 25.47 | 397,604 | +0.80(+3.24%) |
Oct 03, 2012 | 24.27 | 24.80 | 24.00 | 24.67 | 605,545 | +0.41(+1.69%) |
Oct 02, 2012 | 24.54 | 24.98 | 23.81 | 24.26 | 441,458 | -0.21(-0.86%) |
Oct 01, 2012 | 24.03 | 25.08 | 23.91 | 24.47 | 671,582 | +0.62(+2.60%) |
Sep 28, 2012 | 22.72 | 24.01 | 22.71 | 23.85 | 752,299 | +0.99(+4.33%) |
Sep 27, 2012 | 22.69 | 22.92 | 22.31 | 22.86 | 370,687 | +0.17(+0.75%) |
Sep 26, 2012 | 22.91 | 23.01 | 22.29 | 22.69 | 503,786 | -0.24(-1.05%) |
Sep 25, 2012 | 23.45 | 23.57 | 22.71 | 22.93 | 798,393 | -0.43(-1.84%) |
Sep 24, 2012 | 23.73 | 23.90 | 23.29 | 23.36 | 478,448 | -0.52(-2.18%) |
Sep 21, 2012 | 24.71 | 24.81 | 23.77 | 23.88 | 790,772 | -0.71(-2.89%) |
Sep 20, 2012 | 24.81 | 24.98 | 23.96 | 24.59 | 746,292 | -0.36(-1.44%) |
Sep 19, 2012 | 25.65 | 25.74 | 24.85 | 24.95 | 1,901,151 | +0.50(+2.04%) |
Sep 18, 2012 | 23.37 | 24.53 | 23.13 | 24.45 | 933,697 | +0.97(+4.13%) |
Sep 17, 2012 | 23.90 | 23.90 | 23.30 | 23.48 | 392,386 | -0.13(-0.55%) |
Sep 14, 2012 | 23.18 | 24.65 | 23.00 | 23.61 | 1,080,007 | +0.61(+2.65%) |
Sep 13, 2012 | 22.48 | 23.20 | 22.22 | 23.00 | 703,603 | +0.54(+2.40%) |
Sep 12, 2012 | 21.75 | 22.81 | 21.75 | 22.46 | 654,458 | +0.77(+3.55%) |
Sep 11, 2012 | 22.29 | 22.70 | 21.43 | 21.69 | 914,304 | -0.66(-2.95%) |
Sep 10, 2012 | 21.43 | 23.32 | 21.43 | 22.35 | 896,593 | +0.98(+4.59%) |
Sep 07, 2012 | 21.60 | 22.04 | 21.18 | 21.37 | 569,845 | -0.16(-0.74%) |
Sep 06, 2012 | 20.80 | 21.55 | 20.41 | 21.53 | 1,637,983 | +1.13(+5.54%) |
Sep 05, 2012 | 20.94 | 21.00 | 20.22 | 20.40 | 1,051,607 | -0.58(-2.76%) |
Sep 04, 2012 | 21.18 | 21.37 | 20.82 | 20.98 | 1,036,346 | -0.25(-1.18%) |
Aug 31, 2012 | 21.63 | 21.70 | 21.03 | 21.23 | 818,084 | -0.30(-1.39%) |
Aug 30, 2012 | 21.60 | 22.47 | 21.00 | 21.53 | 3,832,821 | -2.09(-8.85%) |
Aug 29, 2012 | 23.20 | 23.87 | 22.89 | 23.62 | 1,832,849 | +0.30(+1.29%) |
Aug 27, 2012 | 24.29 | 24.29 | 22.38 | 23.32 | 1,851,163 | -1.19(-4.86%) |
Aug 24, 2012 | 25.06 | 25.65 | 24.35 | 24.51 | 919,453 | -0.34(-1.37%) |
Aug 23, 2012 | 26.23 | 26.55 | 24.73 | 24.85 | 909,639 | -1.73(-6.51%) |
Aug 22, 2012 | 26.37 | 26.95 | 26.17 | 26.58 | 247,585 | -0.17(-0.64%) |
Aug 21, 2012 | 26.86 | 27.74 | 26.34 | 26.75 | 562,235 | +0.06(+0.22%) |
Aug 20, 2012 | 27.02 | 27.43 | 25.17 | 26.69 | 751,571 | -0.50(-1.84%) |
Aug 17, 2012 | 27.08 | 27.50 | 26.66 | 27.19 | 812,882 | +0.63(+2.37%) |
Aug 16, 2012 | 24.85 | 26.77 | 24.81 | 26.56 | 424,712 | +1.64(+6.58%) |
Aug 15, 2012 | 24.65 | 25.14 | 24.65 | 24.92 | 184,316 | +0.30(+1.22%) |
Aug 14, 2012 | 25.07 | 25.30 | 24.32 | 24.62 | 389,794 | -0.40(-1.60%) |
Aug 13, 2012 | 25.25 | 25.33 | 24.80 | 25.02 | 635,157 | -0.32(-1.26%) |
Aug 10, 2012 | 24.84 | 25.47 | 24.59 | 25.34 | 507,105 | +0.32(+1.28%) |
Aug 09, 2012 | 23.40 | 25.03 | 23.20 | 25.02 | 635,840 | +1.64(+7.01%) |
Aug 08, 2012 | 23.21 | 23.58 | 22.75 | 23.38 | 347,822 | +0.06(+0.26%) |
Aug 07, 2012 | 22.82 | 23.59 | 22.82 | 23.32 | 394,241 | +0.59(+2.60%) |
Aug 06, 2012 | 22.20 | 23.00 | 22.12 | 22.73 | 271,475 | +0.53(+2.39%) |
Aug 03, 2012 | 22.32 | 22.58 | 22.15 | 22.20 | 355,814 | +0.02(+0.09%) |
Aug 02, 2012 | 21.47 | 22.43 | 21.39 | 22.18 | 712,226 | +0.58(+2.69%) |
Aug 01, 2012 | 22.74 | 22.99 | 21.54 | 21.60 | 862,925 | -1.19(-5.22%) |
Jul 31, 2012 | 21.22 | 22.95 | 21.22 | 22.79 | 618,522 | +1.29(+6.00%) |
Jul 30, 2012 | 21.92 | 22.05 | 20.93 | 21.50 | 431,075 | -0.42(-1.92%) |
Jul 27, 2012 | 20.89 | 22.43 | 20.89 | 21.92 | 565,558 | +1.13(+5.44%) |
Jul 26, 2012 | 20.18 | 20.92 | 20.06 | 20.79 | 188,219 | +0.80(+4.00%) |
Jul 25, 2012 | 19.85 | 20.54 | 19.85 | 19.99 | 402,327 | +0.18(+0.91%) |
Jul 24, 2012 | 20.19 | 20.21 | 19.57 | 19.81 | 381,250 | -0.39(-1.93%) |
Jul 23, 2012 | 20.00 | 20.27 | 19.77 | 20.20 | 271,723 | -0.09(-0.44%) |
Jul 20, 2012 | 21.15 | 21.33 | 20.10 | 20.29 | 587,379 | -0.96(-4.52%) |
Jul 19, 2012 | 20.80 | 21.53 | 20.50 | 21.25 | 547,238 | +0.66(+3.21%) |
Jul 18, 2012 | 20.75 | 20.93 | 20.52 | 20.59 | 557,567 | -0.14(-0.68%) |
Jul 17, 2012 | 20.83 | 21.07 | 20.61 | 20.73 | 442,345 | -0.05(-0.24%) |
Jul 16, 2012 | 20.87 | 22.10 | 20.69 | 20.78 | 321,394 | -0.16(-0.76%) |
Jul 13, 2012 | 20.92 | 21.39 | 20.91 | 20.94 | 335,414 | +0.04(+0.19%) |
Jul 12, 2012 | 20.98 | 21.14 | 20.57 | 20.90 | 484,723 | -0.27(-1.28%) |
Jul 11, 2012 | 21.49 | 21.80 | 20.90 | 21.17 | 468,260 | -0.33(-1.53%) |
Jul 10, 2012 | 21.58 | 22.20 | 21.27 | 21.50 | 698,537 | -0.10(-0.46%) |
Jul 09, 2012 | 21.79 | 21.81 | 21.32 | 21.60 | 317,682 | -0.18(-0.83%) |
Jul 06, 2012 | 21.30 | 21.82 | 21.05 | 21.78 | 763,675 | +0.34(+1.59%) |
Jul 05, 2012 | 20.50 | 21.57 | 20.46 | 21.44 | 1,239,197 | +1.14(+5.62%) |
Jul 03, 2012 | 19.78 | 20.32 | 19.76 | 20.30 | 661,168 | +0.57(+2.89%) |
Jul 02, 2012 | 21.10 | 21.25 | 19.26 | 19.73 | 1,776,372 | -1.35(-6.40%) |
Jun 29, 2012 | 20.71 | 21.18 | 20.33 | 21.08 | 725,117 | +0.68(+3.33%) |
Jun 28, 2012 | 21.05 | 21.34 | 20.14 | 20.40 | 710,494 | -0.86(-4.05%) |
Jun 27, 2012 | 22.19 | 22.32 | 21.06 | 21.26 | 822,821 | -0.96(-4.32%) |
Jun 26, 2012 | 22.47 | 22.61 | 21.46 | 22.22 | 884,075 | -0.22(-0.98%) |
Jun 25, 2012 | 23.24 | 23.24 | 22.34 | 22.44 | 482,180 | -0.94(-4.02%) |
Jun 22, 2012 | 23.22 | 23.82 | 23.16 | 23.38 | 885,767 | +0.65(+2.86%) |
Jun 21, 2012 | 23.85 | 23.88 | 22.66 | 22.73 | 696,071 | -1.06(-4.46%) |
Jun 20, 2012 | 24.39 | 24.52 | 23.56 | 23.79 | 513,526 | -0.61(-2.50%) |
Jun 19, 2012 | 24.35 | 24.90 | 24.28 | 24.40 | 709,203 | +0.19(+0.78%) |
Jun 18, 2012 | 23.51 | 24.32 | 23.37 | 24.21 | 475,720 | +0.59(+2.50%) |
Jun 15, 2012 | 23.55 | 23.76 | 23.42 | 23.62 | 475,970 | +0.16(+0.68%) |
Jun 14, 2012 | 23.39 | 23.80 | 23.09 | 23.46 | 812,233 | +0.02(+0.09%) |
Jun 13, 2012 | 23.41 | 23.87 | 22.95 | 23.44 | 835,469 | -0.05(-0.21%) |
Jun 12, 2012 | 22.93 | 23.54 | 22.79 | 23.49 | 977,329 | +0.60(+2.62%) |
Jun 11, 2012 | 22.87 | 23.51 | 22.80 | 22.89 | 1,241,318 | +0.08(+0.35%) |
Jun 08, 2012 | 21.46 | 22.91 | 21.18 | 22.81 | 963,737 | +1.31(+6.09%) |
Jun 07, 2012 | 21.52 | 21.66 | 20.38 | 21.50 | 2,045,395 | +0.68(+3.27%) |
Jun 06, 2012 | 21.30 | 22.00 | 20.51 | 20.82 | 2,038,539 | +0.62(+3.07%) |
Jun 05, 2012 | 19.59 | 20.33 | 19.23 | 20.20 | 1,622,115 | +0.52(+2.64%) |
Jun 04, 2012 | 19.72 | 20.16 | 18.91 | 19.68 | 1,096,335 | -0.13(-0.66%) |
Jun 01, 2012 | 21.62 | 21.68 | 19.52 | 19.81 | 4,942,170 | -2.06(-9.42%) |
May 31, 2012 | 22.31 | 22.49 | 20.72 | 21.87 | 2,489,167 | -0.51(-2.28%) |
May 30, 2012 | 23.73 | 23.73 | 22.30 | 22.38 | 1,890,185 | -1.61(-6.71%) |
May 29, 2012 | 24.80 | 24.80 | 23.85 | 23.99 | 1,166,884 | -0.40(-1.64%) |
May 25, 2012 | 23.30 | 25.04 | 23.22 | 24.39 | 1,449,434 | +1.14(+4.90%) |
May 24, 2012 | 22.89 | 23.43 | 22.75 | 23.25 | 610,058 | +0.44(+1.93%) |
May 23, 2012 | 22.11 | 23.07 | 21.89 | 22.81 | 734,099 | +0.60(+2.70%) |
May 22, 2012 | 22.23 | 22.63 | 21.97 | 22.21 | 447,883 | +0.09(+0.41%) |
May 21, 2012 | 21.86 | 22.37 | 21.29 | 22.12 | 1,640,013 | +0.30(+1.37%) |
May 18, 2012 | 22.86 | 22.99 | 21.65 | 21.82 | 687,880 | -1.06(-4.63%) |
May 17, 2012 | 23.27 | 23.60 | 22.59 | 22.88 | 599,095 | -0.43(-1.84%) |
May 16, 2012 | 23.44 | 23.85 | 23.15 | 23.31 | 608,308 | -0.03(-0.13%) |
May 15, 2012 | 23.50 | 23.75 | 23.25 | 23.34 | 802,950 | -0.01(-0.04%) |
May 14, 2012 | 22.92 | 23.48 | 22.59 | 23.35 | 593,219 | +0.33(+1.43%) |
May 11, 2012 | 23.25 | 24.00 | 22.90 | 23.02 | 768,212 | -0.40(-1.71%) |
May 10, 2012 | 24.70 | 24.72 | 23.29 | 23.42 | 721,356 | -1.07(-4.37%) |
May 09, 2012 | 24.55 | 25.09 | 23.86 | 24.49 | 508,332 | -0.46(-1.84%) |
May 08, 2012 | 25.68 | 25.70 | 23.54 | 24.95 | 722,554 | -0.89(-3.44%) |
May 07, 2012 | 25.66 | 26.05 | 25.50 | 25.84 | 882,044 | +0.16(+0.62%) |
May 04, 2012 | 25.70 | 25.98 | 25.45 | 25.68 | 432,831 | -0.14(-0.54%) |
May 03, 2012 | 26.00 | 26.00 | 25.47 | 25.82 | 644,109 | -0.15(-0.58%) |
May 02, 2012 | 26.00 | 26.16 | 25.55 | 25.97 | 1,164,858 | +0.06(+0.23%) |
May 01, 2012 | 25.88 | 26.27 | 25.66 | 25.91 | 1,051,764 | -0.07(-0.27%) |
Apr 30, 2012 | 26.30 | 26.38 | 25.60 | 25.98 | 641,607 | -0.43(-1.63%) |
Apr 27, 2012 | 26.92 | 27.27 | 26.02 | 26.41 | 401,244 | -0.58(-2.15%) |
Apr 26, 2012 | 26.32 | 27.21 | 26.30 | 26.99 | 487,695 | +0.60(+2.27%) |
Apr 25, 2012 | 26.58 | 26.77 | 26.00 | 26.39 | 491,895 | +0.02(+0.08%) |
Apr 24, 2012 | 26.84 | 26.86 | 26.04 | 26.37 | 345,865 | -0.58(-2.15%) |
Apr 23, 2012 | 26.65 | 27.30 | 26.50 | 26.95 | 684,792 | -0.02(-0.07%) |
Apr 20, 2012 | 27.84 | 27.93 | 26.70 | 26.97 | 932,761 | -0.64(-2.32%) |
Apr 19, 2012 | 26.98 | 27.78 | 26.74 | 27.61 | 1,352,802 | +0.78(+2.91%) |
Apr 18, 2012 | 27.00 | 27.10 | 26.35 | 26.83 | 1,653,919 | -0.21(-0.78%) |
Apr 17, 2012 | 28.50 | 28.77 | 26.47 | 27.04 | 3,414,436 | -1.25(-4.42%) |
Apr 16, 2012 | 29.35 | 29.45 | 28.05 | 28.29 | 783,165 | -1.05(-3.56%) |
Apr 13, 2012 | 29.60 | 29.75 | 29.10 | 29.34 | 665,710 | -0.45(-1.53%) |
Apr 12, 2012 | 29.30 | 29.90 | 29.05 | 29.79 | 467,646 | +0.54(+1.85%) |
Apr 11, 2012 | 30.32 | 30.38 | 29.13 | 29.25 | 860,199 | -0.75(-2.50%) |
Apr 10, 2012 | 31.05 | 31.41 | 29.60 | 30.00 | 862,499 | -1.24(-3.97%) |
Apr 09, 2012 | 30.72 | 31.25 | 30.52 | 31.24 | 778,635 | +0.20(+0.64%) |
Apr 05, 2012 | 30.99 | 31.67 | 30.85 | 31.04 | 402,448 | -0.11(-0.35%) |
Apr 04, 2012 | 31.30 | 31.39 | 30.85 | 31.15 | 823,156 | -0.26(-0.83%) |
Apr 03, 2012 | 31.18 | 31.96 | 30.62 | 31.41 | 1,270,063 | +0.72(+2.35%) |
Apr 02, 2012 | 30.92 | 30.97 | 29.82 | 30.69 | 828,649 | +0.50(+1.66%) |
Mar 30, 2012 | 29.90 | 31.20 | 29.74 | 30.19 | 1,175,946 | +0.77(+2.62%) |
Mar 29, 2012 | 29.60 | 29.66 | 28.50 | 29.42 | 1,363,024 | -0.38(-1.28%) |
Mar 28, 2012 | 29.82 | 30.38 | 29.20 | 29.80 | 1,194,344 | +0.18(+0.61%) |
Mar 27, 2012 | 30.22 | 30.28 | 29.27 | 29.62 | 1,307,511 | -0.62(-2.05%) |
Mar 26, 2012 | 31.20 | 31.24 | 30.23 | 30.24 | 1,178,110 | -0.59(-1.91%) |
Mar 23, 2012 | 31.21 | 31.51 | 30.59 | 30.83 | 786,898 | -0.26(-0.84%) |
Mar 22, 2012 | 31.75 | 32.33 | 30.87 | 31.09 | 1,152,409 | -0.94(-2.93%) |
Mar 21, 2012 | 30.89 | 32.24 | 30.65 | 32.03 | 1,136,607 | +1.18(+3.82%) |
Mar 20, 2012 | 31.18 | 31.22 | 30.53 | 30.85 | 1,329,385 | -0.48(-1.53%) |
Mar 19, 2012 | 32.84 | 33.80 | 31.30 | 31.33 | 1,548,125 | -1.72(-5.20%) |
Mar 16, 2012 | 33.83 | 34.04 | 32.80 | 33.05 | 1,188,267 | -0.53(-1.58%) |
Mar 15, 2012 | 35.24 | 35.50 | 33.16 | 33.58 | 4,376,000 | -3.56(-9.59%) |
Mar 14, 2012 | 37.54 | 37.93 | 36.41 | 37.14 | 1,276,738 | -0.35(-0.93%) |
Mar 13, 2012 | 38.10 | 38.49 | 36.66 | 37.49 | 1,006,816 | -0.46(-1.21%) |
Mar 12, 2012 | 37.60 | 38.47 | 37.22 | 37.95 | 832,157 | +0.81(+2.18%) |
Mar 09, 2012 | 35.03 | 37.94 | 34.71 | 37.14 | 717,014 | +2.20(+6.30%) |
Mar 08, 2012 | 34.86 | 35.31 | 34.16 | 34.94 | 544,551 | +0.38(+1.10%) |
Mar 07, 2012 | 35.01 | 35.04 | 33.94 | 34.56 | 618,884 | -0.36(-1.03%) |
Mar 06, 2012 | 36.10 | 36.77 | 34.71 | 34.92 | 1,341,034 | -1.88(-5.11%) |
Mar 05, 2012 | 37.99 | 37.99 | 36.41 | 36.80 | 844,479 | -1.31(-3.44%) |
Mar 02, 2012 | 37.78 | 39.48 | 37.21 | 38.11 | 957,866 | +0.62(+1.65%) |
Mar 01, 2012 | 36.88 | 37.98 | 36.71 | 37.49 | 415,683 | +0.79(+2.15%) |
Feb 29, 2012 | 36.85 | 37.00 | 36.49 | 36.70 | 414,448 | -0.02(-0.05%) |
Feb 28, 2012 | 35.84 | 36.77 | 35.50 | 36.72 | 624,551 | +1.01(+2.83%) |
Feb 27, 2012 | 35.62 | 36.87 | 35.16 | 35.71 | 290,025 | -0.14(-0.39%) |
Feb 24, 2012 | 35.28 | 36.01 | 34.30 | 35.85 | 346,979 | +0.64(+1.82%) |
Feb 23, 2012 | 35.41 | 35.85 | 34.90 | 35.21 | 311,361 | -0.09(-0.25%) |
Feb 22, 2012 | 35.94 | 36.30 | 35.14 | 35.30 | 452,477 | -0.79(-2.19%) |
Feb 21, 2012 | 37.40 | 37.50 | 35.77 | 36.09 | 443,769 | -1.26(-3.37%) |
Feb 17, 2012 | 37.69 | 37.85 | 37.15 | 37.35 | 593,859 | -0.28(-0.74%) |
Feb 16, 2012 | 37.83 | 38.18 | 37.56 | 37.63 | 500,396 | -0.31(-0.82%) |
Feb 15, 2012 | 36.60 | 38.23 | 36.00 | 37.94 | 728,458 | +1.69(+4.66%) |
Feb 14, 2012 | 36.25 | 36.57 | 35.72 | 36.25 | 654,905 | -0.30(-0.82%) |
Feb 13, 2012 | 36.70 | 36.99 | 36.27 | 36.55 | 516,194 | -0.13(-0.35%) |
Feb 10, 2012 | 36.28 | 36.82 | 35.85 | 36.68 | 281,551 | +0.17(+0.47%) |
Feb 09, 2012 | 36.14 | 36.97 | 35.77 | 36.51 | 448,083 | +0.60(+1.67%) |
Feb 08, 2012 | 36.38 | 36.78 | 34.90 | 35.91 | 448,590 | -0.26(-0.72%) |
Feb 07, 2012 | 36.44 | 36.95 | 36.02 | 36.17 | 345,180 | -0.50(-1.36%) |
Feb 06, 2012 | 37.20 | 37.20 | 36.37 | 36.67 | 328,279 | -0.72(-1.93%) |
Feb 03, 2012 | 37.80 | 38.06 | 36.74 | 37.39 | 465,311 | +0.24(+0.65%) |
Feb 02, 2012 | 37.45 | 38.10 | 36.04 | 37.15 | 784,841 | +0.01(+0.03%) |
Feb 01, 2012 | 36.25 | 37.31 | 35.65 | 37.14 | 559,159 | +1.33(+3.71%) |
Jan 31, 2012 | 34.91 | 36.26 | 34.71 | 35.81 | 659,468 | +0.91(+2.61%) |
Jan 30, 2012 | 33.99 | 35.08 | 33.81 | 34.90 | 675,439 | +0.57(+1.66%) |
Jan 27, 2012 | 34.01 | 34.78 | 33.87 | 34.33 | 308,083 | +0.13(+0.38%) |
Jan 26, 2012 | 35.51 | 35.88 | 33.86 | 34.20 | 467,405 | -1.35(-3.80%) |
Jan 25, 2012 | 34.67 | 35.64 | 34.29 | 35.55 | 353,702 | +1.05(+3.04%) |
Jan 24, 2012 | 33.76 | 35.12 | 33.43 | 34.50 | 505,181 | +0.83(+2.47%) |
Jan 23, 2012 | 33.44 | 34.09 | 32.86 | 33.67 | 587,733 | +0.38(+1.14%) |
Jan 20, 2012 | 33.78 | 33.93 | 32.90 | 33.29 | 775,081 | -0.59(-1.74%) |
Jan 19, 2012 | 34.70 | 34.92 | 33.55 | 33.88 | 338,389 | -0.72(-2.08%) |
Jan 18, 2012 | 34.07 | 35.23 | 33.64 | 34.60 | 301,072 | +0.60(+1.76%) |
Jan 17, 2012 | 33.66 | 34.15 | 33.57 | 34.00 | 532,331 | +0.54(+1.61%) |
Jan 13, 2012 | 33.43 | 34.21 | 33.24 | 33.46 | 414,488 | -0.42(-1.24%) |
Jan 12, 2012 | 35.20 | 35.76 | 33.70 | 33.88 | 610,595 | -1.12(-3.20%) |
Jan 11, 2012 | 33.11 | 36.49 | 33.11 | 35.00 | 1,344,256 | +1.74(+5.23%) |
Jan 10, 2012 | 33.03 | 33.60 | 32.99 | 33.26 | 585,235 | +0.65(+1.99%) |
Jan 09, 2012 | 32.57 | 33.28 | 31.68 | 32.61 | 512,456 | +0.12(+0.37%) |
Jan 06, 2012 | 31.93 | 32.63 | 31.32 | 32.49 | 639,021 | +0.45(+1.40%) |
Jan 05, 2012 | 31.41 | 32.32 | 30.52 | 32.04 | 378,608 | +0.54(+1.71%) |
Jan 04, 2012 | 32.29 | 32.38 | 31.05 | 31.50 | 749,290 | -0.75(-2.33%) |
Dec 30, 2011 | 32.27 | 32.70 | 32.02 | 32.25 | 347,443 | +0.09(+0.28%) |
Dec 29, 2011 | 31.84 | 32.34 | 31.01 | 32.16 | 316,698 | +0.34(+1.07%) |
Dec 28, 2011 | 32.14 | 32.17 | 31.10 | 31.82 | 284,253 | -0.27(-0.84%) |
Dec 27, 2011 | 32.05 | 32.24 | 31.50 | 32.09 | 392,102 | -0.20(-0.62%) |
Dec 23, 2011 | 31.50 | 32.42 | 31.46 | 32.29 | 284,708 | +1.16(+3.73%) |
Dec 21, 2011 | 30.49 | 31.42 | 28.43 | 31.13 | 1,503,105 | +0.63(+2.07%) |
Dec 20, 2011 | 31.51 | 31.79 | 30.04 | 30.50 | 1,286,961 | -0.32(-1.04%) |
Dec 19, 2011 | 33.43 | 33.43 | 30.46 | 30.82 | 646,865 | -2.14(-6.49%) |
Dec 16, 2011 | 33.17 | 34.57 | 32.72 | 32.96 | 745,955 | -0.21(-0.63%) |
Dec 15, 2011 | 33.94 | 34.66 | 32.71 | 33.17 | 758,906 | -0.59(-1.75%) |
Dec 14, 2011 | 35.50 | 35.86 | 33.41 | 33.76 | 856,433 | -1.99(-5.57%) |
Dec 13, 2011 | 36.97 | 37.08 | 35.02 | 35.75 | 793,829 | -1.18(-3.20%) |
Dec 12, 2011 | 36.88 | 37.38 | 35.95 | 36.93 | 389,071 | -0.31(-0.83%) |
Dec 09, 2011 | 36.51 | 37.35 | 36.15 | 37.24 | 406,125 | +0.86(+2.36%) |
Dec 08, 2011 | 36.22 | 36.99 | 36.06 | 36.38 | 688,893 | +0.03(+0.08%) |
Dec 07, 2011 | 34.62 | 36.78 | 34.62 | 36.35 | 2,557,303 | -0.81(-2.18%) |
Dec 06, 2011 | 37.30 | 37.52 | 36.89 | 37.16 | 970,122 | -0.08(-0.21%) |
Dec 05, 2011 | 38.19 | 38.70 | 36.62 | 37.24 | 728,540 | -0.05(-0.13%) |
Dec 02, 2011 | 37.82 | 38.45 | 36.75 | 37.29 | 798,894 | +0.14(+0.38%) |