Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.62 | 32.62 | 32.09 | 32.27 | 241,693 | -0.26(-0.80%) |
Nov 29, 2012 | 32.49 | 32.80 | 32.29 | 32.53 | 287,575 | +0.28(+0.87%) |
Nov 28, 2012 | 32.31 | 32.50 | 31.91 | 32.26 | 212,846 | -0.19(-0.58%) |
Nov 27, 2012 | 32.11 | 32.68 | 32.03 | 32.44 | 503,054 | +0.58(+1.81%) |
Nov 26, 2012 | 31.45 | 31.87 | 31.32 | 31.87 | 318,268 | +0.37(+1.17%) |
Nov 23, 2012 | 31.04 | 31.60 | 30.87 | 31.50 | 77,480 | +0.45(+1.45%) |
Nov 21, 2012 | 30.98 | 31.05 | 30.61 | 31.05 | 98,578 | +0.12(+0.39%) |
Nov 20, 2012 | 30.84 | 31.03 | 30.65 | 30.93 | 112,617 | -0.05(-0.16%) |
Nov 19, 2012 | 30.77 | 31.00 | 30.42 | 30.98 | 280,831 | +0.46(+1.50%) |
Nov 16, 2012 | 30.27 | 30.63 | 29.96 | 30.52 | 310,387 | +0.17(+0.56%) |
Nov 15, 2012 | 30.17 | 30.58 | 29.88 | 30.35 | 242,128 | +0.24(+0.79%) |
Nov 14, 2012 | 31.33 | 32.45 | 30.03 | 30.11 | 309,550 | -0.20(-0.66%) |
Nov 13, 2012 | 30.20 | 30.68 | 30.18 | 30.31 | 176,936 | -0.04(-0.13%) |
Nov 12, 2012 | 30.17 | 30.45 | 28.19 | 30.35 | 378,521 | +0.43(+1.43%) |
Nov 09, 2012 | 30.00 | 30.32 | 29.91 | 29.92 | 354,889 | -0.28(-0.92%) |
Nov 08, 2012 | 30.74 | 30.86 | 30.05 | 30.20 | 227,508 | -0.53(-1.72%) |
Nov 07, 2012 | 32.79 | 32.81 | 30.65 | 30.73 | 718,602 | -0.13(-0.42%) |
Nov 06, 2012 | 30.89 | 31.18 | 30.80 | 30.86 | 380,745 | +0.01(+0.03%) |
Nov 05, 2012 | 30.84 | 30.93 | 30.75 | 30.85 | 200,582 | +0.01(+0.03%) |
Nov 02, 2012 | 30.98 | 31.28 | 30.75 | 30.84 | 292,299 | -0.04(-0.13%) |
Nov 01, 2012 | 30.80 | 31.41 | 30.63 | 30.88 | 436,898 | -0.04(-0.13%) |
Oct 31, 2012 | 31.01 | 31.36 | 30.74 | 30.92 | 312,575 | +0.02(+0.06%) |
Oct 26, 2012 | 30.91 | 30.90 | 30.90 | 30.90 | 495,755 | -0.01(-0.03%) |
Oct 25, 2012 | 31.13 | 31.19 | 30.76 | 30.91 | 354,421 | -0.02(-0.06%) |
Oct 24, 2012 | 31.27 | 31.65 | 30.53 | 30.93 | 295,855 | -0.28(-0.89%) |
Oct 23, 2012 | 30.33 | 32.11 | 30.15 | 31.21 | 627,529 | +0.05(+0.16%) |
Oct 19, 2012 | 31.06 | 31.17 | 30.71 | 31.16 | 483,095 | -0.18(-0.57%) |
Oct 18, 2012 | 30.77 | 31.42 | 30.75 | 31.34 | 252,923 | +0.47(+1.52%) |
Oct 17, 2012 | 30.74 | 30.89 | 30.51 | 30.87 | 152,689 | +0.34(+1.11%) |
Oct 16, 2012 | 29.57 | 30.60 | 29.28 | 30.53 | 331,576 | +0.03(+0.10%) |
Oct 15, 2012 | 30.37 | 30.71 | 30.18 | 30.50 | 220,863 | +0.31(+1.02%) |
Oct 12, 2012 | 29.37 | 30.40 | 29.37 | 30.19 | 430,402 | +1.21(+4.16%) |
Oct 11, 2012 | 29.04 | 29.36 | 28.98 | 28.98 | 262,567 | +0.12(+0.41%) |
Oct 10, 2012 | 28.58 | 28.90 | 28.46 | 28.86 | 329,615 | +0.42(+1.47%) |
Oct 09, 2012 | 28.51 | 28.61 | 28.09 | 28.45 | 384,502 | -0.21(-0.73%) |
Oct 08, 2012 | 28.54 | 28.88 | 28.51 | 28.66 | 237,938 | -0.09(-0.31%) |
Oct 05, 2012 | 29.08 | 29.24 | 28.70 | 28.75 | 387,715 | -0.18(-0.62%) |
Oct 04, 2012 | 28.88 | 29.31 | 28.45 | 28.92 | 541,874 | -0.19(-0.65%) |
Oct 03, 2012 | 29.26 | 29.46 | 28.92 | 29.11 | 348,055 | -0.16(-0.54%) |
Oct 02, 2012 | 29.83 | 29.89 | 29.11 | 29.27 | 227,616 | -0.37(-1.24%) |
Oct 01, 2012 | 29.59 | 29.97 | 29.47 | 29.64 | 295,318 | +0.05(+0.17%) |
Sep 28, 2012 | 29.94 | 30.10 | 29.57 | 29.59 | 221,214 | -0.50(-1.66%) |
Sep 27, 2012 | 30.38 | 30.39 | 30.02 | 30.09 | 195,803 | -0.10(-0.33%) |
Sep 26, 2012 | 30.16 | 30.50 | 30.06 | 30.19 | 221,435 | -0.05(-0.17%) |
Sep 25, 2012 | 30.90 | 31.28 | 30.20 | 30.24 | 213,717 | -0.56(-1.81%) |
Sep 24, 2012 | 30.21 | 30.98 | 30.17 | 30.80 | 192,249 | +0.39(+1.28%) |
Sep 21, 2012 | 30.88 | 30.88 | 30.27 | 30.41 | 595,055 | -0.04(-0.13%) |
Sep 20, 2012 | 30.35 | 30.55 | 30.07 | 30.45 | 300,952 | -0.23(-0.75%) |
Sep 19, 2012 | 30.36 | 30.85 | 30.17 | 30.68 | 329,968 | +0.41(+1.35%) |
Sep 18, 2012 | 30.15 | 30.45 | 29.95 | 30.27 | 366,077 | -0.02(-0.07%) |
Sep 17, 2012 | 30.62 | 30.62 | 30.05 | 30.29 | 220,964 | -0.42(-1.36%) |
Sep 14, 2012 | 31.14 | 31.14 | 30.38 | 30.71 | 441,020 | -0.35(-1.12%) |
Sep 13, 2012 | 31.16 | 31.57 | 30.71 | 31.06 | 215,484 | +0.02(+0.06%) |
Sep 12, 2012 | 30.98 | 31.07 | 30.23 | 31.04 | 127,244 | +0.19(+0.61%) |
Sep 11, 2012 | 30.31 | 30.91 | 30.24 | 30.85 | 195,380 | +0.56(+1.84%) |
Sep 10, 2012 | 30.06 | 30.36 | 29.86 | 30.29 | 126,047 | +0.17(+0.56%) |
Sep 07, 2012 | 30.19 | 30.22 | 29.89 | 30.12 | 121,754 | +0.10(+0.33%) |
Sep 06, 2012 | 29.51 | 30.30 | 29.36 | 30.02 | 280,852 | +0.69(+2.35%) |
Sep 05, 2012 | 30.04 | 30.44 | 29.31 | 29.33 | 254,515 | -0.95(-3.13%) |
Sep 04, 2012 | 30.08 | 30.51 | 29.55 | 30.28 | 176,734 | +0.27(+0.90%) |
Aug 31, 2012 | 30.24 | 30.24 | 29.66 | 30.01 | 110,492 | +0.09(+0.30%) |
Aug 30, 2012 | 30.04 | 30.07 | 29.79 | 29.92 | 94,877 | -0.30(-0.99%) |
Aug 29, 2012 | 30.22 | 30.67 | 30.05 | 30.22 | 157,670 | +0.29(+0.97%) |
Aug 27, 2012 | 30.53 | 30.69 | 29.85 | 29.93 | 159,899 | -0.37(-1.22%) |
Aug 24, 2012 | 30.54 | 30.75 | 30.24 | 30.30 | 254,609 | -0.22(-0.72%) |
Aug 23, 2012 | 31.15 | 31.40 | 30.26 | 30.52 | 304,524 | -0.64(-2.05%) |
Aug 22, 2012 | 31.51 | 31.97 | 31.11 | 31.16 | 386,484 | -0.48(-1.51%) |
Aug 21, 2012 | 32.21 | 32.32 | 31.59 | 31.64 | 335,662 | -0.58(-1.80%) |
Aug 20, 2012 | 32.50 | 32.70 | 32.01 | 32.22 | 266,481 | -0.38(-1.16%) |
Aug 17, 2012 | 31.96 | 32.65 | 31.81 | 32.59 | 264,782 | +0.59(+1.84%) |
Aug 16, 2012 | 31.73 | 32.06 | 31.51 | 32.01 | 233,050 | +0.13(+0.41%) |
Aug 15, 2012 | 31.13 | 31.92 | 31.08 | 31.88 | 98,148 | +0.61(+1.95%) |
Aug 14, 2012 | 31.14 | 31.53 | 31.14 | 31.27 | 247,740 | +0.36(+1.16%) |
Aug 13, 2012 | 30.74 | 30.96 | 30.49 | 30.91 | 102,636 | +0.08(+0.26%) |
Aug 10, 2012 | 30.69 | 31.01 | 30.50 | 30.83 | 140,684 | +0.14(+0.45%) |
Aug 09, 2012 | 31.30 | 31.60 | 30.64 | 30.69 | 230,312 | -0.80(-2.53%) |
Aug 08, 2012 | 31.06 | 31.66 | 30.95 | 31.49 | 299,951 | +0.31(+0.99%) |
Aug 07, 2012 | 31.50 | 31.85 | 31.11 | 31.18 | 194,863 | -0.09(-0.29%) |
Aug 06, 2012 | 30.83 | 31.46 | 30.82 | 31.27 | 236,527 | +0.43(+1.39%) |
Aug 03, 2012 | 30.01 | 31.23 | 29.88 | 30.84 | 280,790 | +1.08(+3.62%) |
Aug 02, 2012 | 29.02 | 29.86 | 28.96 | 29.76 | 326,322 | +0.46(+1.57%) |
Aug 01, 2012 | 29.83 | 29.98 | 28.92 | 29.30 | 323,203 | -0.36(-1.21%) |
Jul 31, 2012 | 29.65 | 30.00 | 29.54 | 29.66 | 277,366 | -0.14(-0.47%) |
Jul 30, 2012 | 29.87 | 30.20 | 29.50 | 29.80 | 209,140 | -0.01(-0.03%) |
Jul 27, 2012 | 28.54 | 30.35 | 28.54 | 29.81 | 361,831 | +1.30(+4.55%) |
Jul 26, 2012 | 28.68 | 29.08 | 28.20 | 28.52 | 336,184 | +0.29(+1.02%) |
Jul 25, 2012 | 28.12 | 28.27 | 27.88 | 28.23 | 427,366 | +0.21(+0.75%) |
Jul 24, 2012 | 27.91 | 28.19 | 27.82 | 28.02 | 429,752 | +0.07(+0.25%) |
Jul 23, 2012 | 27.88 | 28.09 | 27.18 | 27.95 | 377,254 | -0.57(-1.99%) |
Jul 20, 2012 | 29.16 | 29.88 | 27.78 | 28.52 | 1,230,926 | -3.26(-10.26%) |
Jul 19, 2012 | 31.61 | 32.03 | 31.30 | 31.78 | 238,895 | +0.41(+1.30%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.27 | 31.37 | 363,710 | -0.27(-0.85%) |
Jul 17, 2012 | 32.79 | 33.01 | 31.36 | 31.64 | 947,066 | -2.69(-7.84%) |
Jul 16, 2012 | 34.58 | 34.70 | 34.13 | 34.33 | 170,871 | -0.51(-1.46%) |
Jul 13, 2012 | 34.32 | 35.13 | 34.32 | 34.84 | 190,755 | +0.56(+1.63%) |
Jul 12, 2012 | 33.95 | 34.45 | 33.80 | 34.28 | 141,806 | +0.11(+0.32%) |
Jul 11, 2012 | 34.72 | 34.83 | 33.95 | 34.17 | 173,773 | -0.40(-1.15%) |
Jul 10, 2012 | 35.54 | 35.55 | 34.48 | 34.57 | 159,019 | -0.72(-2.03%) |
Jul 09, 2012 | 35.60 | 35.75 | 35.07 | 35.29 | 144,774 | -0.33(-0.92%) |
Jul 06, 2012 | 35.66 | 36.02 | 35.47 | 35.62 | 78,922 | -0.51(-1.41%) |
Jul 05, 2012 | 36.07 | 36.44 | 36.02 | 36.12 | 118,516 | -0.15(-0.41%) |
Jul 03, 2012 | 35.55 | 36.29 | 35.55 | 36.27 | 179,077 | +0.64(+1.79%) |
Jul 02, 2012 | 36.26 | 36.43 | 35.19 | 35.64 | 316,345 | -0.39(-1.08%) |
Jun 29, 2012 | 35.58 | 36.09 | 35.27 | 36.02 | 132,280 | +1.23(+3.52%) |
Jun 28, 2012 | 34.36 | 34.87 | 34.00 | 34.80 | 122,623 | +0.17(+0.49%) |
Jun 27, 2012 | 34.35 | 34.71 | 34.15 | 34.63 | 147,452 | +0.28(+0.81%) |
Jun 26, 2012 | 34.38 | 34.62 | 33.99 | 34.35 | 219,755 | -0.05(-0.14%) |
Jun 25, 2012 | 34.49 | 34.64 | 34.18 | 34.40 | 285,432 | -0.62(-1.77%) |
Jun 22, 2012 | 35.13 | 35.19 | 34.77 | 35.02 | 191,214 | -0.01(-0.03%) |
Jun 21, 2012 | 36.00 | 36.19 | 34.89 | 35.03 | 143,540 | -1.02(-2.82%) |
Jun 20, 2012 | 36.34 | 36.40 | 35.70 | 36.04 | 184,236 | -0.25(-0.69%) |
Jun 19, 2012 | 35.33 | 36.57 | 35.28 | 36.29 | 221,758 | +1.11(+3.15%) |
Jun 18, 2012 | 34.32 | 35.35 | 34.32 | 35.19 | 190,743 | +0.51(+1.47%) |
Jun 15, 2012 | 34.08 | 34.82 | 34.08 | 34.68 | 209,179 | +0.51(+1.49%) |
Jun 14, 2012 | 33.74 | 34.39 | 33.61 | 34.17 | 213,774 | +0.40(+1.18%) |
Jun 13, 2012 | 33.97 | 34.38 | 33.54 | 33.77 | 121,233 | -0.27(-0.79%) |
Jun 12, 2012 | 33.96 | 34.44 | 33.60 | 34.04 | 137,524 | +0.26(+0.77%) |
Jun 11, 2012 | 35.04 | 35.07 | 33.73 | 33.78 | 187,149 | -1.01(-2.89%) |
Jun 08, 2012 | 33.94 | 34.91 | 33.87 | 34.79 | 107,709 | +0.79(+2.32%) |
Jun 07, 2012 | 34.69 | 35.00 | 33.99 | 34.00 | 182,395 | -0.35(-1.02%) |
Jun 06, 2012 | 33.64 | 34.36 | 33.64 | 34.35 | 199,433 | +0.92(+2.74%) |
Jun 05, 2012 | 33.59 | 33.80 | 33.36 | 33.43 | 166,433 | -0.24(-0.71%) |
Jun 04, 2012 | 33.75 | 33.96 | 33.27 | 33.67 | 136,716 | +0.14(+0.42%) |
Jun 01, 2012 | 33.90 | 34.17 | 33.50 | 33.53 | 203,008 | -1.33(-3.80%) |
May 31, 2012 | 34.75 | 35.05 | 34.12 | 34.86 | 238,866 | +0.28(+0.81%) |
May 30, 2012 | 35.13 | 35.20 | 34.54 | 34.58 | 145,090 | -0.98(-2.75%) |
May 29, 2012 | 35.27 | 36.03 | 35.27 | 35.56 | 131,338 | +0.41(+1.16%) |
May 25, 2012 | 35.40 | 35.55 | 35.10 | 35.15 | 127,935 | -0.34(-0.96%) |
May 24, 2012 | 35.42 | 36.12 | 35.11 | 35.49 | 176,631 | -0.04(-0.11%) |
May 23, 2012 | 34.40 | 35.66 | 34.18 | 35.53 | 262,365 | +0.79(+2.27%) |
May 22, 2012 | 35.34 | 35.42 | 34.59 | 34.74 | 294,654 | -0.54(-1.53%) |
May 21, 2012 | 34.35 | 35.40 | 34.11 | 35.28 | 362,244 | +1.18(+3.45%) |
May 18, 2012 | 33.65 | 34.64 | 33.65 | 34.10 | 366,204 | +1.05(+3.17%) |
May 17, 2012 | 33.78 | 33.88 | 32.99 | 33.05 | 152,007 | -0.73(-2.15%) |
May 16, 2012 | 33.91 | 34.27 | 33.68 | 33.78 | 78,369 | -0.08(-0.24%) |
May 15, 2012 | 33.56 | 34.82 | 33.56 | 33.86 | 113,673 | +0.16(+0.47%) |
May 14, 2012 | 33.62 | 34.00 | 33.41 | 33.70 | 170,631 | -0.48(-1.40%) |
May 11, 2012 | 33.67 | 34.43 | 33.56 | 34.18 | 104,614 | +0.22(+0.65%) |
May 10, 2012 | 34.18 | 34.27 | 33.71 | 33.96 | 116,622 | -0.01(-0.03%) |
May 09, 2012 | 34.09 | 34.34 | 33.81 | 33.97 | 129,238 | -0.61(-1.76%) |
May 08, 2012 | 34.60 | 34.72 | 34.20 | 34.58 | 144,551 | -0.32(-0.91%) |
May 07, 2012 | 34.56 | 35.08 | 34.41 | 34.90 | 150,551 | +0.14(+0.40%) |
May 04, 2012 | 35.28 | 35.52 | 34.72 | 34.76 | 146,453 | -0.67(-1.89%) |
May 03, 2012 | 36.01 | 36.36 | 35.35 | 35.43 | 201,714 | -0.48(-1.33%) |
May 02, 2012 | 34.65 | 35.94 | 34.65 | 35.90 | 194,455 | +0.58(+1.64%) |
May 01, 2012 | 34.80 | 35.76 | 34.53 | 35.33 | 224,926 | +0.43(+1.23%) |
Apr 30, 2012 | 34.96 | 35.07 | 34.66 | 34.90 | 168,746 | -0.18(-0.51%) |
Apr 27, 2012 | 35.11 | 35.48 | 34.79 | 35.08 | 229,711 | +0.08(+0.23%) |
Apr 26, 2012 | 34.81 | 35.11 | 34.44 | 35.00 | 170,783 | +0.03(+0.09%) |
Apr 25, 2012 | 35.51 | 35.72 | 34.90 | 34.97 | 230,126 | +0.00(+0.00%) |
Apr 24, 2012 | 34.90 | 35.05 | 34.52 | 34.97 | 238,509 | +0.06(+0.17%) |
Apr 23, 2012 | 35.12 | 35.14 | 34.52 | 34.91 | 296,924 | -0.61(-1.73%) |
Apr 20, 2012 | 37.36 | 37.36 | 34.62 | 35.52 | 424,449 | +0.19(+0.55%) |
Apr 19, 2012 | 35.43 | 35.94 | 35.24 | 35.33 | 206,801 | -0.17(-0.48%) |
Apr 18, 2012 | 35.59 | 35.76 | 35.28 | 35.50 | 174,486 | -0.18(-0.50%) |
Apr 17, 2012 | 35.42 | 35.96 | 35.21 | 35.67 | 141,518 | +0.41(+1.16%) |
Apr 16, 2012 | 35.38 | 35.55 | 35.09 | 35.27 | 216,216 | +0.16(+0.45%) |
Apr 13, 2012 | 35.12 | 35.17 | 34.80 | 35.11 | 171,075 | -0.21(-0.59%) |
Apr 12, 2012 | 35.13 | 35.54 | 35.05 | 35.32 | 190,080 | +0.35(+1.00%) |
Apr 11, 2012 | 34.16 | 34.97 | 34.09 | 34.97 | 361,991 | +1.21(+3.57%) |
Apr 10, 2012 | 34.62 | 34.66 | 33.57 | 33.76 | 189,106 | -1.02(-2.92%) |
Apr 09, 2012 | 34.91 | 34.96 | 34.72 | 34.78 | 115,533 | -0.62(-1.75%) |
Apr 05, 2012 | 35.06 | 35.47 | 35.06 | 35.40 | 66,770 | +0.15(+0.42%) |
Apr 04, 2012 | 35.30 | 35.50 | 35.04 | 35.25 | 104,870 | -0.49(-1.37%) |
Apr 03, 2012 | 35.91 | 35.98 | 35.49 | 35.73 | 153,678 | -0.24(-0.67%) |
Apr 02, 2012 | 35.79 | 35.99 | 35.59 | 35.97 | 157,569 | +0.05(+0.14%) |
Mar 30, 2012 | 36.15 | 36.15 | 35.60 | 35.92 | 157,011 | -0.01(-0.03%) |
Mar 29, 2012 | 35.67 | 36.00 | 35.30 | 35.93 | 154,351 | -0.07(-0.19%) |
Mar 28, 2012 | 36.06 | 36.14 | 35.65 | 36.00 | 128,392 | +0.00(+0.00%) |
Mar 27, 2012 | 36.07 | 36.18 | 35.91 | 36.00 | 138,943 | -0.07(-0.19%) |
Mar 26, 2012 | 35.63 | 36.11 | 35.51 | 36.07 | 236,374 | +0.68(+1.92%) |
Mar 23, 2012 | 35.30 | 35.43 | 34.81 | 35.40 | 259,755 | +0.19(+0.54%) |
Mar 22, 2012 | 35.58 | 35.58 | 35.02 | 35.21 | 320,636 | -0.80(-2.22%) |
Mar 21, 2012 | 35.70 | 36.14 | 35.35 | 36.00 | 183,462 | +0.41(+1.15%) |
Mar 20, 2012 | 36.08 | 36.31 | 35.43 | 35.60 | 182,067 | -0.80(-2.19%) |
Mar 19, 2012 | 36.09 | 36.62 | 35.94 | 36.39 | 277,604 | +0.33(+0.91%) |
Mar 16, 2012 | 36.61 | 36.69 | 36.05 | 36.06 | 258,992 | -0.42(-1.15%) |
Mar 15, 2012 | 35.70 | 36.53 | 35.48 | 36.48 | 189,997 | +0.91(+2.55%) |
Mar 14, 2012 | 36.11 | 36.23 | 35.36 | 35.58 | 161,828 | -0.59(-1.63%) |
Mar 13, 2012 | 35.85 | 36.16 | 35.55 | 36.16 | 236,907 | +0.55(+1.54%) |
Mar 12, 2012 | 35.55 | 35.65 | 35.08 | 35.62 | 156,136 | +0.12(+0.34%) |
Mar 09, 2012 | 34.92 | 35.69 | 34.71 | 35.50 | 233,284 | +0.64(+1.83%) |
Mar 08, 2012 | 34.37 | 35.08 | 33.99 | 34.86 | 155,577 | +0.76(+2.22%) |
Mar 07, 2012 | 34.34 | 34.41 | 34.08 | 34.10 | 249,076 | -0.19(-0.55%) |
Mar 06, 2012 | 34.37 | 34.94 | 34.25 | 34.29 | 189,887 | -0.52(-1.49%) |
Mar 05, 2012 | 34.61 | 34.98 | 34.33 | 34.81 | 252,551 | +0.00(+0.00%) |
Mar 02, 2012 | 35.56 | 35.60 | 34.65 | 34.81 | 392,178 | -0.94(-2.62%) |
Mar 01, 2012 | 35.73 | 36.08 | 35.42 | 35.74 | 249,289 | +0.22(+0.62%) |
Feb 29, 2012 | 35.71 | 36.12 | 35.34 | 35.53 | 240,917 | -0.20(-0.56%) |
Feb 28, 2012 | 36.02 | 36.47 | 35.57 | 35.72 | 180,851 | -0.40(-1.10%) |
Feb 27, 2012 | 35.66 | 36.56 | 35.34 | 36.12 | 281,407 | +0.30(+0.84%) |
Feb 24, 2012 | 36.39 | 36.49 | 35.70 | 35.82 | 123,080 | -0.55(-1.51%) |
Feb 23, 2012 | 35.36 | 36.37 | 35.15 | 36.37 | 257,021 | +1.02(+2.88%) |
Feb 22, 2012 | 35.39 | 35.77 | 35.22 | 35.36 | 200,313 | -0.09(-0.25%) |
Feb 21, 2012 | 35.53 | 35.71 | 35.18 | 35.45 | 312,198 | -0.04(-0.11%) |
Feb 17, 2012 | 36.11 | 36.11 | 35.47 | 35.49 | 156,409 | -0.41(-1.14%) |
Feb 16, 2012 | 34.34 | 35.90 | 34.34 | 35.89 | 164,417 | +1.53(+4.44%) |
Feb 15, 2012 | 35.47 | 35.47 | 34.24 | 34.37 | 240,002 | -1.03(-2.90%) |
Feb 14, 2012 | 35.54 | 35.66 | 35.15 | 35.40 | 111,256 | -0.31(-0.87%) |
Feb 13, 2012 | 35.12 | 35.89 | 34.83 | 35.70 | 185,601 | +0.85(+2.43%) |
Feb 10, 2012 | 34.37 | 34.98 | 34.36 | 34.86 | 150,016 | +0.01(+0.03%) |
Feb 09, 2012 | 35.51 | 35.70 | 34.79 | 34.85 | 205,157 | -0.59(-1.66%) |
Feb 08, 2012 | 35.37 | 35.71 | 35.20 | 35.44 | 221,646 | +0.04(+0.11%) |
Feb 07, 2012 | 34.94 | 35.58 | 34.94 | 35.40 | 150,828 | +0.13(+0.37%) |
Feb 06, 2012 | 35.01 | 35.46 | 34.87 | 35.27 | 89,505 | +0.14(+0.40%) |
Feb 03, 2012 | 35.29 | 36.13 | 35.04 | 35.13 | 313,970 | +0.50(+1.44%) |
Feb 02, 2012 | 34.84 | 34.95 | 34.10 | 34.63 | 295,395 | -0.28(-0.80%) |
Feb 01, 2012 | 34.21 | 35.25 | 33.95 | 34.91 | 295,984 | +0.78(+2.28%) |
Jan 31, 2012 | 34.17 | 34.21 | 33.33 | 34.13 | 277,850 | +0.09(+0.26%) |
Jan 30, 2012 | 33.68 | 34.23 | 33.06 | 34.04 | 136,366 | +0.01(+0.03%) |
Jan 27, 2012 | 34.25 | 34.37 | 32.56 | 34.03 | 851,030 | -0.24(-0.70%) |
Jan 26, 2012 | 34.26 | 34.71 | 34.15 | 34.27 | 198,055 | +0.16(+0.47%) |
Jan 25, 2012 | 34.00 | 34.55 | 33.72 | 34.11 | 338,941 | +0.10(+0.29%) |
Jan 24, 2012 | 34.47 | 34.47 | 33.87 | 34.01 | 176,047 | -0.64(-1.84%) |
Jan 23, 2012 | 34.60 | 34.88 | 34.37 | 34.65 | 174,536 | -0.05(-0.14%) |
Jan 20, 2012 | 34.46 | 34.82 | 34.39 | 34.70 | 257,095 | +0.30(+0.87%) |
Jan 19, 2012 | 33.52 | 34.57 | 33.52 | 34.40 | 252,009 | +1.10(+3.29%) |
Jan 18, 2012 | 33.13 | 33.61 | 32.19 | 33.30 | 324,036 | +0.28(+0.85%) |
Jan 17, 2012 | 34.03 | 34.03 | 32.90 | 33.02 | 447,691 | -0.05(-0.15%) |
Jan 13, 2012 | 33.22 | 33.44 | 32.78 | 33.07 | 307,356 | -0.63(-1.86%) |
Jan 12, 2012 | 33.00 | 33.94 | 33.00 | 33.70 | 282,143 | +0.79(+2.39%) |
Jan 11, 2012 | 33.07 | 33.20 | 32.74 | 32.91 | 283,100 | -0.30(-0.90%) |
Jan 10, 2012 | 32.73 | 33.33 | 32.64 | 33.21 | 297,471 | +0.89(+2.75%) |
Jan 09, 2012 | 32.68 | 32.68 | 32.16 | 32.32 | 287,241 | -0.22(-0.67%) |
Jan 06, 2012 | 32.16 | 32.87 | 32.04 | 32.54 | 330,948 | +0.33(+1.02%) |
Jan 05, 2012 | 32.34 | 32.60 | 31.87 | 32.22 | 242,751 | -0.39(-1.19%) |
Jan 04, 2012 | 32.57 | 33.69 | 32.10 | 32.60 | 219,554 | +0.27(+0.83%) |
Dec 30, 2011 | 32.79 | 32.84 | 32.33 | 32.33 | 124,335 | -0.46(-1.40%) |
Dec 29, 2011 | 32.34 | 32.96 | 32.10 | 32.79 | 122,573 | +0.59(+1.83%) |
Dec 28, 2011 | 33.02 | 33.09 | 32.18 | 32.21 | 121,745 | -0.78(-2.36%) |
Dec 27, 2011 | 32.81 | 33.14 | 32.56 | 32.98 | 83,340 | +0.08(+0.24%) |
Dec 23, 2011 | 32.95 | 33.13 | 32.44 | 32.90 | 87,194 | +0.54(+1.66%) |
Dec 21, 2011 | 32.35 | 32.41 | 31.83 | 32.36 | 108,521 | +0.05(+0.15%) |
Dec 20, 2011 | 31.23 | 32.37 | 31.04 | 32.31 | 198,119 | +1.77(+5.81%) |
Dec 19, 2011 | 31.73 | 32.01 | 30.47 | 30.54 | 244,056 | -0.92(-2.92%) |
Dec 16, 2011 | 31.08 | 31.72 | 30.78 | 31.46 | 467,117 | +0.70(+2.27%) |
Dec 15, 2011 | 30.79 | 31.14 | 30.55 | 30.76 | 142,547 | +0.49(+1.61%) |
Dec 14, 2011 | 30.33 | 30.67 | 30.15 | 30.27 | 329,320 | -0.34(-1.11%) |
Dec 13, 2011 | 31.35 | 31.80 | 30.51 | 30.61 | 304,228 | -0.49(-1.57%) |
Dec 12, 2011 | 30.75 | 31.13 | 30.39 | 31.10 | 226,030 | -0.12(-0.38%) |
Dec 09, 2011 | 30.66 | 31.45 | 30.61 | 31.22 | 522,892 | +0.73(+2.39%) |
Dec 08, 2011 | 31.43 | 31.44 | 30.43 | 30.49 | 258,172 | -1.31(-4.11%) |
Dec 07, 2011 | 30.95 | 31.97 | 30.83 | 31.80 | 214,133 | +0.65(+2.08%) |
Dec 06, 2011 | 31.43 | 31.57 | 30.87 | 31.15 | 227,709 | -0.27(-0.86%) |
Dec 05, 2011 | 31.06 | 31.86 | 30.59 | 31.42 | 301,530 | +1.00(+3.28%) |
Dec 02, 2011 | 30.02 | 30.69 | 29.97 | 30.42 | 239,003 | +0.88(+2.97%) |