Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.18 | 36.40 | 34.87 | 36.29 | 471,237 | +1.00(+2.85%) |
Dec 28, 2012 | 35.45 | 36.09 | 35.27 | 35.28 | 602,706 | -0.26(-0.73%) |
Dec 27, 2012 | 35.88 | 36.16 | 35.27 | 35.54 | 736,584 | -0.23(-0.63%) |
Dec 26, 2012 | 35.98 | 36.46 | 35.41 | 35.77 | 558,601 | -0.06(-0.16%) |
Dec 24, 2012 | 36.19 | 36.25 | 35.69 | 35.83 | 233,874 | -0.13(-0.37%) |
Dec 21, 2012 | 35.38 | 36.23 | 35.25 | 35.96 | 840,588 | -0.21(-0.58%) |
Dec 20, 2012 | 35.37 | 36.25 | 35.05 | 36.17 | 550,537 | +0.77(+2.18%) |
Dec 19, 2012 | 35.36 | 35.63 | 34.86 | 35.40 | 587,800 | -0.11(-0.31%) |
Dec 18, 2012 | 34.84 | 35.56 | 34.63 | 35.51 | 686,505 | +0.65(+1.87%) |
Dec 17, 2012 | 34.69 | 35.08 | 34.47 | 34.86 | 529,928 | +0.13(+0.36%) |
Dec 14, 2012 | 34.63 | 34.95 | 34.34 | 34.73 | 519,831 | +0.02(+0.05%) |
Dec 13, 2012 | 34.96 | 35.06 | 34.43 | 34.72 | 591,268 | -0.39(-1.12%) |
Dec 12, 2012 | 34.54 | 35.29 | 34.42 | 35.11 | 660,457 | +0.75(+2.17%) |
Dec 11, 2012 | 34.40 | 34.61 | 34.06 | 34.36 | 523,742 | +0.04(+0.12%) |
Dec 10, 2012 | 34.02 | 34.54 | 33.82 | 34.32 | 731,163 | +0.23(+0.69%) |
Dec 07, 2012 | 33.65 | 34.15 | 33.62 | 34.09 | 521,586 | +0.51(+1.52%) |
Dec 06, 2012 | 33.61 | 33.94 | 33.41 | 33.58 | 616,494 | -0.12(-0.35%) |
Dec 05, 2012 | 33.69 | 34.07 | 33.49 | 33.69 | 518,308 | -0.03(-0.07%) |
Dec 04, 2012 | 33.58 | 34.02 | 33.43 | 33.72 | 535,005 | -0.49(-1.42%) |
Nov 30, 2012 | 34.32 | 34.36 | 33.63 | 34.20 | 786,746 | -0.13(-0.37%) |
Nov 29, 2012 | 34.33 | 34.62 | 34.22 | 34.33 | 624,234 | +0.08(+0.22%) |
Nov 28, 2012 | 34.15 | 34.42 | 33.97 | 34.25 | 591,136 | -0.17(-0.49%) |
Nov 27, 2012 | 34.56 | 34.61 | 34.12 | 34.42 | 502,184 | -0.14(-0.41%) |
Nov 26, 2012 | 34.12 | 34.79 | 34.12 | 34.56 | 351,363 | +0.23(+0.68%) |
Nov 23, 2012 | 34.25 | 34.54 | 34.07 | 34.33 | 228,537 | +0.10(+0.29%) |
Nov 21, 2012 | 34.02 | 34.31 | 33.88 | 34.23 | 241,488 | +0.22(+0.64%) |
Nov 20, 2012 | 33.87 | 34.23 | 33.71 | 34.01 | 178,872 | +0.03(+0.07%) |
Nov 19, 2012 | 34.07 | 34.12 | 33.63 | 33.99 | 228,061 | +0.24(+0.72%) |
Nov 16, 2012 | 33.82 | 34.12 | 33.51 | 33.74 | 752,783 | +0.08(+0.25%) |
Nov 15, 2012 | 33.45 | 34.01 | 33.30 | 33.66 | 523,829 | +0.21(+0.63%) |
Nov 14, 2012 | 33.89 | 33.92 | 33.37 | 33.45 | 296,798 | -0.38(-1.11%) |
Nov 13, 2012 | 33.10 | 33.99 | 32.79 | 33.83 | 424,060 | +0.44(+1.33%) |
Nov 12, 2012 | 33.69 | 33.74 | 33.30 | 33.38 | 160,826 | -0.28(-0.82%) |
Nov 09, 2012 | 34.20 | 34.80 | 33.13 | 33.66 | 643,511 | -0.91(-2.64%) |
Nov 08, 2012 | 35.55 | 36.39 | 34.14 | 34.57 | 712,256 | -1.82(-4.99%) |
Nov 07, 2012 | 35.95 | 40.97 | 35.61 | 36.39 | 673,617 | -1.26(-3.34%) |
Nov 06, 2012 | 37.19 | 37.68 | 36.92 | 37.65 | 633,632 | +0.80(+2.16%) |
Nov 05, 2012 | 36.38 | 36.93 | 36.21 | 36.85 | 423,498 | +0.72(+1.99%) |
Nov 02, 2012 | 36.61 | 36.61 | 35.87 | 36.13 | 271,445 | -0.28(-0.78%) |
Nov 01, 2012 | 34.19 | 36.63 | 34.07 | 36.41 | 518,744 | +0.93(+2.62%) |
Oct 31, 2012 | 35.03 | 35.80 | 34.87 | 35.49 | 150,840 | +0.42(+1.19%) |
Oct 26, 2012 | 35.17 | 35.07 | 35.07 | 35.07 | 103,306 | -0.50(-1.41%) |
Oct 25, 2012 | 34.80 | 35.65 | 34.80 | 35.57 | 211,681 | +0.93(+2.68%) |
Oct 24, 2012 | 35.08 | 35.33 | 34.56 | 34.64 | 119,110 | -0.38(-1.08%) |
Oct 23, 2012 | 34.29 | 35.17 | 34.20 | 35.02 | 269,149 | -0.18(-0.50%) |
Oct 19, 2012 | 35.13 | 35.33 | 34.64 | 35.19 | 185,987 | +0.03(+0.10%) |
Oct 18, 2012 | 35.23 | 35.38 | 35.06 | 35.16 | 226,676 | -0.13(-0.36%) |
Oct 17, 2012 | 35.02 | 35.40 | 34.08 | 35.28 | 244,132 | +0.96(+2.81%) |
Oct 16, 2012 | 34.15 | 34.49 | 33.87 | 34.32 | 360,187 | +0.23(+0.69%) |
Oct 15, 2012 | 34.46 | 34.59 | 33.78 | 34.09 | 391,835 | -0.48(-1.38%) |
Oct 12, 2012 | 35.95 | 35.95 | 34.46 | 34.56 | 280,269 | -1.16(-3.26%) |
Oct 11, 2012 | 35.09 | 36.00 | 34.87 | 35.73 | 244,657 | +0.84(+2.40%) |
Oct 10, 2012 | 34.77 | 34.99 | 34.66 | 34.89 | 600,569 | +0.13(+0.36%) |
Oct 09, 2012 | 35.18 | 35.48 | 34.74 | 34.77 | 133,293 | -0.45(-1.28%) |
Oct 08, 2012 | 35.58 | 35.58 | 35.17 | 35.22 | 155,515 | -0.40(-1.13%) |
Oct 05, 2012 | 35.42 | 35.92 | 35.33 | 35.62 | 233,368 | +0.29(+0.83%) |
Oct 04, 2012 | 34.64 | 35.33 | 34.58 | 35.33 | 356,226 | +0.69(+1.98%) |
Oct 03, 2012 | 35.32 | 35.34 | 33.97 | 34.64 | 972,391 | -1.13(-3.16%) |
Oct 02, 2012 | 35.23 | 35.78 | 35.16 | 35.77 | 362,263 | +0.58(+1.64%) |
Oct 01, 2012 | 35.22 | 35.61 | 34.84 | 35.19 | 481,770 | -0.02(-0.05%) |
Sep 28, 2012 | 35.26 | 35.46 | 34.87 | 35.21 | 228,081 | -0.18(-0.52%) |
Sep 27, 2012 | 34.83 | 35.44 | 34.65 | 35.39 | 408,271 | +0.65(+1.88%) |
Sep 26, 2012 | 34.93 | 35.13 | 34.45 | 34.74 | 589,577 | -0.13(-0.38%) |
Sep 25, 2012 | 34.61 | 34.98 | 34.46 | 34.87 | 802,392 | +0.35(+1.02%) |
Sep 24, 2012 | 34.63 | 35.09 | 34.51 | 34.52 | 264,469 | -0.31(-0.89%) |
Sep 21, 2012 | 35.05 | 35.80 | 34.83 | 34.83 | 916,438 | -0.08(-0.22%) |
Sep 20, 2012 | 34.61 | 35.05 | 34.47 | 34.91 | 286,032 | +0.21(+0.60%) |
Sep 19, 2012 | 34.05 | 34.76 | 33.93 | 34.70 | 361,650 | +0.73(+2.14%) |
Sep 18, 2012 | 34.70 | 34.72 | 33.77 | 33.97 | 293,142 | -0.81(-2.34%) |
Sep 17, 2012 | 34.98 | 35.23 | 34.77 | 34.78 | 250,724 | -0.33(-0.93%) |
Sep 14, 2012 | 34.74 | 35.33 | 34.72 | 35.11 | 233,220 | +0.48(+1.38%) |
Sep 13, 2012 | 34.25 | 34.75 | 34.15 | 34.63 | 243,565 | +0.33(+0.95%) |
Sep 12, 2012 | 34.15 | 34.41 | 34.00 | 34.30 | 215,072 | +0.35(+1.04%) |
Sep 11, 2012 | 33.85 | 34.19 | 33.74 | 33.95 | 239,086 | -0.02(-0.05%) |
Sep 10, 2012 | 34.25 | 34.50 | 33.97 | 33.97 | 880,773 | -0.15(-0.44%) |
Sep 07, 2012 | 34.20 | 34.42 | 34.10 | 34.12 | 527,952 | -0.04(-0.12%) |
Sep 06, 2012 | 34.10 | 34.40 | 34.10 | 34.16 | 447,095 | +0.19(+0.57%) |
Sep 05, 2012 | 33.83 | 34.18 | 33.77 | 33.97 | 369,278 | +0.14(+0.42%) |
Sep 04, 2012 | 33.62 | 34.21 | 33.58 | 33.83 | 490,166 | +0.28(+0.82%) |
Aug 31, 2012 | 33.30 | 33.71 | 33.21 | 33.55 | 302,817 | +0.32(+0.96%) |
Aug 30, 2012 | 33.33 | 33.47 | 33.00 | 33.23 | 191,221 | -0.26(-0.78%) |
Aug 29, 2012 | 33.45 | 33.64 | 33.22 | 33.49 | 191,172 | -0.03(-0.07%) |
Aug 27, 2012 | 33.78 | 33.85 | 33.45 | 33.52 | 176,254 | -0.03(-0.07%) |
Aug 24, 2012 | 33.48 | 33.67 | 33.27 | 33.54 | 106,281 | +0.08(+0.23%) |
Aug 23, 2012 | 33.73 | 33.94 | 33.32 | 33.47 | 126,745 | -0.34(-0.99%) |
Aug 22, 2012 | 33.54 | 33.94 | 33.54 | 33.80 | 222,264 | +0.16(+0.47%) |
Aug 21, 2012 | 33.49 | 33.86 | 33.45 | 33.64 | 207,363 | +0.01(+0.02%) |
Aug 20, 2012 | 33.49 | 33.94 | 33.49 | 33.63 | 229,042 | -0.03(-0.10%) |
Aug 17, 2012 | 33.74 | 33.85 | 33.58 | 33.67 | 241,582 | -0.15(-0.45%) |
Aug 16, 2012 | 33.52 | 33.95 | 33.52 | 33.82 | 206,200 | +0.29(+0.87%) |
Aug 15, 2012 | 33.70 | 33.89 | 33.48 | 33.53 | 274,153 | -0.18(-0.55%) |
Aug 14, 2012 | 33.93 | 34.08 | 33.69 | 33.71 | 419,616 | -0.07(-0.20%) |
Aug 13, 2012 | 33.91 | 34.32 | 33.54 | 33.78 | 343,046 | -0.11(-0.32%) |
Aug 10, 2012 | 34.41 | 34.65 | 33.70 | 33.89 | 610,924 | -0.61(-1.77%) |
Aug 09, 2012 | 34.02 | 35.09 | 33.80 | 34.50 | 441,318 | +0.81(+2.41%) |
Aug 08, 2012 | 32.86 | 34.50 | 32.86 | 33.69 | 849,633 | +1.33(+4.11%) |
Aug 07, 2012 | 32.70 | 32.87 | 32.20 | 32.35 | 161,836 | -0.23(-0.72%) |
Aug 06, 2012 | 32.76 | 33.09 | 32.35 | 32.59 | 137,111 | -0.21(-0.64%) |
Aug 03, 2012 | 32.30 | 33.28 | 32.04 | 32.80 | 178,412 | +0.84(+2.62%) |
Aug 02, 2012 | 32.21 | 32.21 | 31.54 | 31.96 | 344,863 | -0.40(-1.24%) |
Aug 01, 2012 | 32.75 | 32.99 | 32.21 | 32.36 | 167,095 | -0.28(-0.87%) |
Jul 31, 2012 | 32.55 | 32.70 | 32.30 | 32.65 | 144,588 | -0.01(-0.03%) |
Jul 30, 2012 | 32.61 | 32.76 | 32.40 | 32.66 | 106,417 | +0.05(+0.15%) |
Jul 27, 2012 | 32.47 | 32.87 | 32.40 | 32.61 | 122,012 | +0.17(+0.52%) |
Jul 26, 2012 | 32.97 | 33.06 | 32.14 | 32.44 | 165,439 | -0.30(-0.92%) |
Jul 25, 2012 | 32.35 | 32.81 | 31.82 | 32.74 | 368,964 | +0.52(+1.61%) |
Jul 24, 2012 | 32.30 | 32.48 | 31.84 | 32.22 | 183,371 | -0.08(-0.26%) |
Jul 23, 2012 | 32.10 | 32.39 | 31.79 | 32.30 | 148,814 | -0.18(-0.57%) |
Jul 20, 2012 | 32.99 | 33.12 | 32.49 | 32.49 | 94,046 | -0.62(-1.87%) |
Jul 19, 2012 | 33.23 | 33.33 | 33.05 | 33.11 | 203,205 | -0.07(-0.20%) |
Jul 18, 2012 | 33.21 | 33.48 | 33.04 | 33.17 | 169,001 | -0.08(-0.23%) |
Jul 17, 2012 | 33.34 | 33.37 | 33.00 | 33.25 | 144,724 | +0.02(+0.05%) |
Jul 16, 2012 | 33.20 | 33.35 | 32.91 | 33.23 | 116,378 | -0.13(-0.38%) |
Jul 13, 2012 | 33.32 | 33.45 | 33.05 | 33.36 | 312,101 | +0.16(+0.48%) |
Jul 12, 2012 | 33.69 | 33.69 | 33.12 | 33.20 | 159,500 | -0.77(-2.27%) |
Jul 11, 2012 | 33.79 | 34.08 | 33.73 | 33.97 | 176,340 | +0.15(+0.45%) |
Jul 10, 2012 | 34.43 | 34.56 | 33.57 | 33.82 | 242,838 | -0.54(-1.58%) |
Jul 09, 2012 | 34.69 | 34.69 | 34.20 | 34.36 | 563,907 | -0.34(-0.99%) |
Jul 06, 2012 | 34.29 | 34.77 | 34.00 | 34.71 | 170,375 | +0.27(+0.78%) |
Jul 05, 2012 | 33.79 | 34.46 | 33.79 | 34.44 | 306,353 | +0.44(+1.31%) |
Jul 03, 2012 | 33.59 | 33.99 | 33.34 | 33.99 | 192,259 | +0.44(+1.30%) |
Jul 02, 2012 | 33.77 | 34.08 | 33.38 | 33.56 | 255,020 | -0.13(-0.40%) |
Jun 29, 2012 | 33.43 | 34.01 | 33.43 | 33.69 | 209,284 | +0.76(+2.31%) |
Jun 28, 2012 | 32.75 | 33.16 | 32.55 | 32.93 | 228,044 | -0.02(-0.05%) |
Jun 27, 2012 | 32.49 | 33.22 | 32.49 | 32.95 | 225,371 | +0.36(+1.10%) |
Jun 26, 2012 | 32.57 | 32.96 | 32.45 | 32.59 | 290,776 | -0.02(-0.05%) |
Jun 25, 2012 | 32.66 | 32.71 | 32.39 | 32.61 | 171,103 | -0.26(-0.79%) |
Jun 22, 2012 | 32.98 | 33.18 | 32.78 | 32.86 | 321,479 | -0.03(-0.10%) |
Jun 21, 2012 | 33.53 | 33.71 | 32.65 | 32.90 | 165,289 | -0.59(-1.78%) |
Jun 20, 2012 | 32.93 | 33.71 | 32.93 | 33.49 | 293,813 | +0.78(+2.38%) |
Jun 19, 2012 | 32.36 | 32.89 | 32.22 | 32.71 | 155,045 | +0.27(+0.83%) |
Jun 18, 2012 | 31.94 | 32.70 | 31.74 | 32.45 | 176,301 | +0.29(+0.91%) |
Jun 15, 2012 | 31.64 | 32.28 | 31.47 | 32.15 | 505,990 | +0.55(+1.75%) |
Jun 14, 2012 | 31.01 | 31.83 | 30.90 | 31.60 | 238,949 | +0.55(+1.78%) |
Jun 13, 2012 | 30.75 | 31.38 | 30.64 | 31.05 | 217,252 | +0.31(+1.01%) |
Jun 12, 2012 | 30.29 | 30.86 | 29.84 | 30.74 | 501,563 | +0.36(+1.19%) |
Jun 11, 2012 | 30.55 | 30.79 | 30.31 | 30.38 | 290,862 | +0.04(+0.14%) |
Jun 08, 2012 | 30.35 | 30.55 | 30.24 | 30.34 | 296,619 | -0.08(-0.28%) |
Jun 07, 2012 | 31.06 | 31.21 | 30.38 | 30.42 | 182,910 | -0.39(-1.28%) |
Jun 06, 2012 | 30.45 | 30.86 | 30.25 | 30.81 | 282,125 | +0.56(+1.85%) |
Jun 05, 2012 | 30.39 | 30.50 | 30.11 | 30.25 | 218,936 | -0.27(-0.88%) |
Jun 04, 2012 | 30.56 | 30.74 | 30.23 | 30.52 | 281,715 | -0.04(-0.14%) |
Jun 01, 2012 | 30.65 | 30.92 | 30.27 | 30.56 | 241,635 | -0.23(-0.76%) |
May 31, 2012 | 30.74 | 31.06 | 30.50 | 30.80 | 516,667 | +0.14(+0.46%) |
May 30, 2012 | 30.82 | 31.01 | 30.55 | 30.65 | 190,983 | -0.41(-1.32%) |
May 29, 2012 | 30.68 | 31.37 | 30.68 | 31.06 | 178,010 | +0.57(+1.87%) |
May 25, 2012 | 30.34 | 30.66 | 30.28 | 30.50 | 129,466 | +0.15(+0.50%) |
May 24, 2012 | 30.21 | 30.63 | 30.03 | 30.34 | 232,816 | +0.14(+0.47%) |
May 23, 2012 | 30.10 | 30.35 | 30.03 | 30.20 | 259,889 | -0.13(-0.41%) |
May 22, 2012 | 30.08 | 30.54 | 30.08 | 30.33 | 146,618 | +0.23(+0.75%) |
May 21, 2012 | 29.96 | 30.10 | 29.55 | 30.10 | 156,226 | +0.09(+0.31%) |
May 18, 2012 | 30.06 | 30.21 | 29.83 | 30.01 | 234,678 | -0.05(-0.17%) |
May 17, 2012 | 30.24 | 30.35 | 29.94 | 30.06 | 446,462 | -0.24(-0.80%) |
May 16, 2012 | 30.75 | 30.91 | 30.14 | 30.30 | 265,160 | -0.33(-1.09%) |
May 15, 2012 | 30.66 | 30.73 | 30.43 | 30.64 | 200,217 | +0.13(+0.44%) |
May 14, 2012 | 30.38 | 30.70 | 30.15 | 30.50 | 363,294 | -0.21(-0.68%) |
May 11, 2012 | 30.60 | 31.05 | 30.50 | 30.71 | 185,334 | +0.03(+0.08%) |
May 10, 2012 | 31.23 | 31.58 | 30.53 | 30.69 | 423,048 | -0.38(-1.21%) |
May 09, 2012 | 32.53 | 32.53 | 30.65 | 31.06 | 837,556 | -1.88(-5.69%) |
May 08, 2012 | 32.48 | 33.04 | 32.30 | 32.94 | 402,553 | +0.20(+0.61%) |
May 07, 2012 | 32.29 | 32.86 | 32.26 | 32.74 | 212,422 | +0.30(+0.93%) |
May 04, 2012 | 33.14 | 33.14 | 32.18 | 32.44 | 352,795 | -0.79(-2.37%) |
May 03, 2012 | 33.27 | 33.30 | 32.49 | 33.22 | 272,346 | +0.02(+0.05%) |
May 02, 2012 | 33.08 | 33.43 | 32.78 | 33.21 | 262,500 | +0.22(+0.66%) |
May 01, 2012 | 33.19 | 33.25 | 32.82 | 32.99 | 399,404 | -0.04(-0.13%) |
Apr 30, 2012 | 32.97 | 33.08 | 32.35 | 33.03 | 229,814 | +0.01(+0.03%) |
Apr 27, 2012 | 32.71 | 33.09 | 32.63 | 33.02 | 335,584 | +0.41(+1.26%) |
Apr 26, 2012 | 32.33 | 32.79 | 32.32 | 32.61 | 226,600 | +0.22(+0.67%) |
Apr 25, 2012 | 32.46 | 32.63 | 32.26 | 32.40 | 263,311 | +0.06(+0.18%) |
Apr 24, 2012 | 32.42 | 32.77 | 32.16 | 32.34 | 179,720 | -0.20(-0.62%) |
Apr 23, 2012 | 32.61 | 32.71 | 31.98 | 32.54 | 183,270 | -0.28(-0.87%) |
Apr 20, 2012 | 32.09 | 33.11 | 32.09 | 32.82 | 181,976 | +0.93(+2.91%) |
Apr 19, 2012 | 32.42 | 32.43 | 31.76 | 31.89 | 163,105 | -0.48(-1.47%) |
Apr 18, 2012 | 32.35 | 32.51 | 32.18 | 32.37 | 252,037 | -0.13(-0.39%) |
Apr 17, 2012 | 32.40 | 33.09 | 32.40 | 32.50 | 213,478 | +0.28(+0.88%) |
Apr 16, 2012 | 32.49 | 32.78 | 32.16 | 32.21 | 111,211 | -0.22(-0.67%) |
Apr 13, 2012 | 32.86 | 33.06 | 32.36 | 32.43 | 104,255 | -0.62(-1.87%) |
Apr 12, 2012 | 32.74 | 33.11 | 32.53 | 33.05 | 201,577 | +0.38(+1.15%) |
Apr 11, 2012 | 32.04 | 32.91 | 32.04 | 32.67 | 309,917 | +0.94(+2.96%) |
Apr 10, 2012 | 33.05 | 33.07 | 31.73 | 31.73 | 279,244 | -1.48(-4.46%) |
Apr 09, 2012 | 32.99 | 33.29 | 32.80 | 33.22 | 218,555 | -0.20(-0.60%) |
Apr 05, 2012 | 33.59 | 33.59 | 33.26 | 33.42 | 460,171 | -0.35(-1.04%) |
Apr 04, 2012 | 33.28 | 34.16 | 33.13 | 33.77 | 326,855 | +0.28(+0.82%) |
Apr 03, 2012 | 33.29 | 33.74 | 33.29 | 33.49 | 372,302 | +0.29(+0.88%) |
Apr 02, 2012 | 33.58 | 33.79 | 33.14 | 33.20 | 294,809 | -0.49(-1.47%) |
Mar 30, 2012 | 33.50 | 33.88 | 33.40 | 33.69 | 353,787 | +0.20(+0.60%) |
Mar 29, 2012 | 33.77 | 34.52 | 33.33 | 33.49 | 819,316 | -0.39(-1.14%) |
Mar 28, 2012 | 32.24 | 34.79 | 32.24 | 33.88 | 1,242,732 | +2.14(+6.75%) |
Mar 27, 2012 | 31.88 | 32.29 | 31.69 | 31.73 | 167,508 | -0.17(-0.52%) |
Mar 26, 2012 | 31.48 | 31.98 | 31.43 | 31.90 | 211,341 | +0.58(+1.84%) |
Mar 23, 2012 | 31.18 | 31.61 | 31.02 | 31.32 | 156,009 | +0.19(+0.62%) |
Mar 22, 2012 | 31.24 | 31.37 | 30.74 | 31.13 | 272,532 | -0.35(-1.12%) |
Mar 21, 2012 | 31.32 | 31.73 | 31.02 | 31.48 | 224,882 | +0.09(+0.29%) |
Mar 20, 2012 | 31.77 | 31.88 | 31.30 | 31.39 | 121,861 | -0.58(-1.81%) |
Mar 19, 2012 | 31.57 | 32.08 | 31.55 | 31.97 | 227,759 | +0.36(+1.14%) |
Mar 16, 2012 | 31.47 | 31.82 | 31.43 | 31.61 | 348,784 | +0.21(+0.67%) |
Mar 15, 2012 | 31.17 | 31.47 | 31.03 | 31.40 | 153,649 | +0.29(+0.94%) |
Mar 14, 2012 | 31.18 | 31.35 | 30.89 | 31.11 | 216,976 | -0.29(-0.93%) |
Mar 13, 2012 | 31.73 | 31.77 | 31.17 | 31.40 | 188,406 | -0.28(-0.90%) |
Mar 12, 2012 | 31.35 | 31.74 | 31.15 | 31.68 | 204,752 | +0.32(+1.01%) |
Mar 09, 2012 | 30.40 | 31.37 | 30.34 | 31.37 | 346,626 | +0.97(+3.20%) |
Mar 08, 2012 | 30.47 | 30.57 | 30.14 | 30.39 | 302,996 | +0.13(+0.44%) |
Mar 07, 2012 | 30.39 | 30.55 | 30.22 | 30.26 | 91,991 | +0.03(+0.08%) |
Mar 06, 2012 | 30.21 | 30.33 | 30.14 | 30.24 | 168,238 | -0.23(-0.74%) |
Mar 05, 2012 | 30.20 | 30.60 | 30.20 | 30.46 | 352,927 | +0.26(+0.86%) |
Mar 02, 2012 | 30.43 | 30.52 | 30.07 | 30.20 | 97,436 | -0.26(-0.85%) |
Mar 01, 2012 | 30.08 | 30.51 | 30.08 | 30.46 | 148,857 | +0.42(+1.39%) |
Feb 29, 2012 | 29.73 | 30.39 | 29.60 | 30.04 | 190,981 | +0.31(+1.04%) |
Feb 28, 2012 | 30.16 | 30.23 | 29.72 | 29.73 | 103,644 | -0.34(-1.14%) |
Feb 27, 2012 | 30.14 | 30.29 | 30.03 | 30.08 | 106,868 | -0.38(-1.24%) |
Feb 24, 2012 | 30.44 | 30.65 | 30.24 | 30.45 | 223,492 | +0.00(+0.00%) |
Feb 23, 2012 | 30.11 | 30.52 | 30.04 | 30.45 | 207,477 | +0.39(+1.28%) |
Feb 22, 2012 | 30.23 | 30.45 | 29.77 | 30.07 | 159,415 | -0.32(-1.05%) |
Feb 21, 2012 | 30.39 | 30.55 | 29.95 | 30.39 | 201,242 | -0.09(-0.30%) |
Feb 17, 2012 | 30.52 | 30.60 | 30.44 | 30.48 | 179,401 | -0.03(-0.08%) |
Feb 16, 2012 | 30.65 | 30.65 | 30.34 | 30.50 | 255,648 | -0.14(-0.46%) |
Feb 15, 2012 | 30.77 | 30.87 | 30.37 | 30.65 | 227,606 | -0.08(-0.25%) |
Feb 14, 2012 | 30.50 | 30.82 | 30.50 | 30.72 | 177,343 | +0.12(+0.38%) |
Feb 13, 2012 | 30.86 | 30.94 | 30.55 | 30.60 | 263,794 | -0.03(-0.11%) |
Feb 10, 2012 | 30.89 | 31.18 | 30.60 | 30.64 | 221,095 | -0.57(-1.82%) |
Feb 09, 2012 | 31.87 | 32.04 | 31.08 | 31.21 | 293,749 | -0.60(-1.90%) |
Feb 08, 2012 | 31.68 | 31.94 | 31.68 | 31.81 | 213,074 | +0.09(+0.29%) |
Feb 07, 2012 | 32.14 | 32.15 | 31.70 | 31.72 | 386,619 | -0.44(-1.35%) |
Feb 06, 2012 | 32.01 | 32.30 | 31.68 | 32.15 | 217,927 | -0.04(-0.13%) |
Feb 03, 2012 | 32.46 | 32.65 | 32.19 | 32.19 | 288,821 | -0.09(-0.29%) |
Feb 02, 2012 | 32.50 | 32.87 | 32.19 | 32.29 | 679,258 | -0.23(-0.70%) |
Feb 01, 2012 | 31.55 | 32.52 | 31.40 | 32.51 | 563,090 | +0.96(+3.05%) |
Jan 31, 2012 | 31.19 | 31.58 | 31.02 | 31.55 | 307,030 | +0.51(+1.65%) |
Jan 30, 2012 | 31.26 | 31.26 | 30.86 | 31.04 | 358,288 | -0.18(-0.56%) |
Jan 27, 2012 | 30.50 | 31.35 | 30.27 | 31.22 | 592,451 | +0.67(+2.19%) |
Jan 26, 2012 | 29.55 | 30.79 | 29.49 | 30.55 | 644,951 | +1.16(+3.93%) |
Jan 25, 2012 | 28.54 | 29.43 | 28.43 | 29.39 | 451,185 | +0.79(+2.75%) |
Jan 24, 2012 | 28.31 | 28.61 | 28.04 | 28.60 | 151,466 | +0.13(+0.47%) |
Jan 23, 2012 | 28.38 | 28.59 | 28.16 | 28.47 | 138,035 | +0.22(+0.77%) |
Jan 20, 2012 | 28.41 | 28.46 | 28.15 | 28.25 | 154,549 | -0.26(-0.91%) |
Jan 19, 2012 | 28.77 | 29.05 | 28.36 | 28.51 | 219,408 | -0.24(-0.84%) |
Jan 18, 2012 | 28.64 | 29.09 | 28.55 | 28.75 | 351,919 | +0.12(+0.41%) |
Jan 17, 2012 | 28.23 | 28.68 | 28.23 | 28.64 | 614,670 | +0.52(+1.85%) |
Jan 13, 2012 | 28.08 | 28.23 | 27.65 | 28.12 | 141,092 | -0.16(-0.56%) |
Jan 12, 2012 | 28.49 | 28.64 | 28.18 | 28.28 | 339,688 | -0.15(-0.53%) |
Jan 11, 2012 | 27.20 | 28.91 | 27.12 | 28.43 | 485,075 | +1.10(+4.01%) |
Jan 10, 2012 | 26.94 | 27.51 | 26.91 | 27.33 | 158,140 | +0.65(+2.45%) |
Jan 09, 2012 | 27.10 | 27.35 | 26.65 | 26.68 | 249,269 | -0.37(-1.36%) |
Jan 06, 2012 | 26.77 | 27.08 | 26.51 | 27.05 | 348,611 | +0.33(+1.25%) |
Jan 05, 2012 | 26.48 | 26.91 | 26.22 | 26.71 | 359,283 | +0.08(+0.31%) |