Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.56 | 31.82 | 31.82 | 31.82 | 3,143 | +0.09(+0.29%) |
Dec 28, 2012 | 31.32 | 31.73 | 31.32 | 31.73 | 1,374 | +0.01(+0.02%) |
Dec 27, 2012 | 31.51 | 31.72 | 31.51 | 31.72 | 611 | -0.11(-0.34%) |
Dec 26, 2012 | 31.98 | 32.04 | 31.75 | 31.83 | 1,818 | -0.19(-0.58%) |
Dec 21, 2012 | 31.83 | 32.02 | 32.02 | 32.02 | 2,600 | -0.59(-1.82%) |
Dec 20, 2012 | 31.51 | 32.61 | 31.51 | 32.61 | 8,004 | +0.24(+0.74%) |
Dec 19, 2012 | 32.34 | 32.61 | 32.34 | 32.37 | 14,492 | -0.01(-0.03%) |
Dec 18, 2012 | 31.96 | 32.38 | 31.96 | 32.38 | 22,511 | +0.67(+2.11%) |
Dec 17, 2012 | 31.78 | 31.78 | 31.71 | 31.71 | 300 | +0.35(+1.12%) |
Dec 14, 2012 | 31.37 | 31.63 | 31.36 | 31.36 | 4,007 | -0.07(-0.22%) |
Dec 13, 2012 | 31.46 | 31.56 | 31.42 | 31.43 | 2,391 | -0.06(-0.19%) |
Dec 12, 2012 | 31.52 | 31.58 | 31.49 | 31.49 | 2,329 | +0.01(+0.03%) |
Dec 11, 2012 | 31.26 | 31.63 | 31.26 | 31.48 | 3,576 | +0.18(+0.58%) |
Dec 10, 2012 | 30.87 | 31.32 | 30.87 | 31.30 | 1,854 | +0.37(+1.19%) |
Dec 07, 2012 | 31.00 | 31.08 | 30.93 | 30.93 | 1,432 | +0.04(+0.13%) |
Dec 06, 2012 | 30.78 | 30.89 | 30.78 | 30.89 | 999 | -0.01(-0.03%) |
Dec 05, 2012 | 30.82 | 30.94 | 30.67 | 30.90 | 2,119 | +0.05(+0.16%) |
Dec 04, 2012 | 31.01 | 31.01 | 30.62 | 30.85 | 1,964 | -0.11(-0.36%) |
Nov 29, 2012 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | +0.17(+0.56%) |
Nov 28, 2012 | 30.41 | 30.79 | 30.41 | 30.79 | 490 | +0.07(+0.23%) |
Nov 27, 2012 | 30.67 | 30.78 | 30.67 | 30.72 | 5,872 | +0.39(+1.28%) |
Nov 26, 2012 | 30.46 | 30.46 | 30.33 | 30.33 | 654 | -0.03(-0.10%) |
Nov 23, 2012 | 30.33 | 30.38 | 30.25 | 30.36 | 734 | +0.28(+0.93%) |
Nov 21, 2012 | 30.03 | 30.18 | 30.03 | 30.08 | 1,286 | +0.11(+0.37%) |
Nov 20, 2012 | 29.88 | 29.97 | 29.80 | 29.97 | 2,616 | +0.22(+0.74%) |
Nov 19, 2012 | 29.65 | 29.75 | 29.65 | 29.75 | 900 | +0.52(+1.78%) |
Nov 16, 2012 | 29.28 | 29.33 | 29.23 | 29.23 | 1,432 | -0.08(-0.27%) |
Nov 15, 2012 | 29.29 | 29.46 | 29.24 | 29.31 | 2,031 | -0.06(-0.21%) |
Nov 14, 2012 | 29.77 | 29.82 | 29.37 | 29.37 | 1,638 | -0.81(-2.68%) |
Nov 13, 2012 | 30.26 | 30.40 | 30.18 | 30.18 | 1,358 | -0.04(-0.13%) |
Nov 12, 2012 | 30.19 | 30.22 | 30.19 | 30.22 | 279 | -0.10(-0.34%) |
Nov 09, 2012 | 30.18 | 30.40 | 30.18 | 30.32 | 3,559 | +0.03(+0.10%) |
Nov 08, 2012 | 30.47 | 30.47 | 30.29 | 30.29 | 6,506 | -0.24(-0.79%) |
Nov 07, 2012 | 30.69 | 30.69 | 30.40 | 30.53 | 9,056 | -0.68(-2.18%) |
Nov 06, 2012 | 30.99 | 31.28 | 30.99 | 31.21 | 2,447 | +0.41(+1.34%) |
Nov 05, 2012 | 30.70 | 30.84 | 30.70 | 30.80 | 1,037 | +0.08(+0.27%) |
Nov 02, 2012 | 30.72 | 30.76 | 30.69 | 30.72 | 2,050 | +0.04(+0.12%) |
Nov 01, 2012 | 30.71 | 30.71 | 30.68 | 30.68 | 222 | +0.43(+1.41%) |
Oct 31, 2012 | 30.21 | 30.25 | 30.03 | 30.25 | 533 | +0.24(+0.81%) |
Oct 26, 2012 | 29.92 | 30.01 | 30.01 | 30.01 | 700 | +0.05(+0.17%) |
Oct 25, 2012 | 29.89 | 30.16 | 29.89 | 29.96 | 1,712 | +0.01(+0.03%) |
Oct 24, 2012 | 29.99 | 29.99 | 29.95 | 29.95 | 1,350 | +0.07(+0.23%) |
Oct 23, 2012 | 29.75 | 29.88 | 29.75 | 29.88 | 593 | -0.22(-0.73%) |
Oct 19, 2012 | 30.32 | 30.32 | 30.10 | 30.10 | 1,456 | -0.41(-1.35%) |
Oct 18, 2012 | 30.45 | 30.62 | 30.45 | 30.51 | 1,264 | +0.04(+0.13%) |
Oct 17, 2012 | 30.44 | 30.47 | 30.37 | 30.47 | 7,497 | +0.27(+0.90%) |
Oct 16, 2012 | 30.20 | 30.25 | 30.20 | 30.20 | 1,504 | +0.29(+0.96%) |
Oct 15, 2012 | 29.82 | 29.95 | 29.82 | 29.91 | 996 | +0.15(+0.52%) |
Oct 12, 2012 | 29.85 | 29.85 | 29.76 | 29.76 | 644 | -0.09(-0.31%) |
Oct 11, 2012 | 29.93 | 29.93 | 29.84 | 29.85 | 800 | +0.17(+0.56%) |
Oct 10, 2012 | 29.62 | 29.69 | 29.62 | 29.69 | 800 | -0.29(-0.98%) |
Oct 09, 2012 | 30.08 | 30.08 | 29.96 | 29.98 | 1,656 | -0.18(-0.61%) |
Oct 08, 2012 | 30.09 | 30.19 | 30.09 | 30.16 | 500 | -0.22(-0.71%) |
Oct 05, 2012 | 30.40 | 30.57 | 30.30 | 30.38 | 1,378 | +0.41(+1.37%) |
Oct 04, 2012 | 30.07 | 30.07 | 29.97 | 29.97 | 254 | -0.02(-0.07%) |
Oct 03, 2012 | 29.86 | 30.01 | 29.85 | 29.99 | 1,661 | +0.25(+0.85%) |
Oct 02, 2012 | 29.85 | 29.85 | 29.73 | 29.74 | 675 | -0.11(-0.38%) |
Oct 01, 2012 | 29.83 | 29.86 | 29.83 | 29.85 | 500 | +0.40(+1.36%) |
Sep 28, 2012 | 29.27 | 29.45 | 29.27 | 29.45 | 815 | -0.11(-0.37%) |
Sep 27, 2012 | 29.54 | 29.56 | 29.54 | 29.56 | 1,000 | +0.42(+1.44%) |
Sep 26, 2012 | 28.94 | 29.31 | 28.94 | 29.14 | 1,105 | -0.41(-1.40%) |
Sep 25, 2012 | 29.53 | 29.56 | 29.53 | 29.55 | 900 | -0.03(-0.11%) |
Sep 24, 2012 | 29.71 | 29.71 | 29.58 | 29.58 | 29,548 | -0.13(-0.43%) |
Sep 21, 2012 | 29.85 | 29.90 | 29.70 | 29.71 | 2,418 | -0.16(-0.52%) |
Sep 20, 2012 | 29.98 | 29.98 | 29.85 | 29.87 | 1,219 | -0.20(-0.67%) |
Sep 19, 2012 | 30.00 | 30.07 | 30.00 | 30.07 | 1,930 | +0.27(+0.91%) |
Sep 18, 2012 | 30.15 | 30.15 | 29.71 | 29.80 | 2,157 | -0.17(-0.57%) |
Sep 17, 2012 | 29.97 | 29.97 | 29.97 | 29.97 | 233 | -0.25(-0.83%) |
Sep 14, 2012 | 30.26 | 30.30 | 30.20 | 30.22 | 2,604 | +0.02(+0.07%) |
Sep 13, 2012 | 29.75 | 30.20 | 29.73 | 30.20 | 1,102 | +0.27(+0.90%) |
Sep 12, 2012 | 29.95 | 29.95 | 29.88 | 29.93 | 9,032 | +0.21(+0.71%) |
Sep 11, 2012 | 29.81 | 29.81 | 29.71 | 29.72 | 389 | +0.07(+0.23%) |
Sep 10, 2012 | 29.71 | 29.74 | 29.64 | 29.65 | 22,294 | +0.00(+0.01%) |
Sep 07, 2012 | 29.37 | 29.65 | 29.37 | 29.65 | 437 | +0.22(+0.74%) |
Sep 06, 2012 | 29.45 | 29.45 | 29.38 | 29.43 | 1,466 | +0.43(+1.48%) |
Sep 05, 2012 | 29.00 | 29.00 | 29.00 | 29.00 | 748 | +0.27(+0.94%) |
Sep 04, 2012 | 28.52 | 28.73 | 28.48 | 28.73 | 910 | -0.14(-0.48%) |
Aug 31, 2012 | 28.94 | 28.94 | 28.79 | 28.87 | 2,019 | +0.17(+0.59%) |
Aug 30, 2012 | 28.56 | 28.70 | 28.56 | 28.70 | 200 | -0.21(-0.73%) |
Aug 28, 2012 | 28.83 | 28.91 | 28.91 | 28.91 | 1,900 | -0.10(-0.34%) |
Aug 27, 2012 | 29.09 | 29.09 | 29.01 | 29.01 | 12,700 | -0.08(-0.28%) |
Aug 24, 2012 | 29.12 | 29.14 | 29.09 | 29.09 | 1,780 | +0.02(+0.07%) |
Aug 23, 2012 | 29.22 | 29.22 | 29.07 | 29.07 | 1,486 | -0.31(-1.06%) |
Aug 22, 2012 | 29.25 | 29.39 | 29.25 | 29.38 | 3,700 | -0.23(-0.77%) |
Aug 21, 2012 | 29.86 | 29.86 | 29.61 | 29.61 | 1,877 | +0.18(+0.60%) |
Aug 17, 2012 | 29.33 | 29.43 | 29.43 | 29.43 | 5,200 | +0.24(+0.83%) |
Aug 16, 2012 | 28.99 | 29.19 | 28.99 | 29.19 | 359 | +0.42(+1.45%) |
Aug 15, 2012 | 28.69 | 28.77 | 28.69 | 28.77 | 460 | -0.17(-0.59%) |
Aug 14, 2012 | 28.88 | 29.07 | 28.88 | 28.94 | 1,600 | +0.04(+0.12%) |
Aug 13, 2012 | 29.00 | 29.00 | 28.85 | 28.90 | 2,092 | -0.07(-0.23%) |
Aug 10, 2012 | 28.90 | 28.97 | 28.85 | 28.97 | 1,056 | -0.06(-0.21%) |
Aug 09, 2012 | 28.94 | 29.03 | 28.92 | 29.03 | 2,411 | +0.31(+1.08%) |
Aug 08, 2012 | 28.71 | 28.72 | 28.71 | 28.72 | 1,848 | -0.11(-0.38%) |
Aug 07, 2012 | 28.94 | 28.97 | 28.83 | 28.83 | 2,553 | +0.23(+0.81%) |
Aug 06, 2012 | 28.67 | 28.69 | 28.57 | 28.60 | 1,315 | +0.07(+0.24%) |
Aug 03, 2012 | 28.23 | 28.53 | 28.23 | 28.53 | 1,236 | +0.78(+2.81%) |
Aug 02, 2012 | 27.63 | 27.87 | 27.62 | 27.75 | 46,526 | -0.18(-0.64%) |
Aug 01, 2012 | 28.16 | 28.16 | 27.93 | 27.93 | 545 | -0.44(-1.54%) |
Jul 31, 2012 | 28.37 | 28.37 | 28.36 | 28.37 | 965 | +0.07(+0.25%) |
Jul 30, 2012 | 28.33 | 28.33 | 28.29 | 28.29 | 794 | -0.21(-0.72%) |
Jul 27, 2012 | 28.20 | 28.50 | 28.17 | 28.50 | 4,507 | +0.70(+2.52%) |
Jul 26, 2012 | 27.91 | 27.91 | 27.60 | 27.80 | 1,043 | +0.18(+0.66%) |
Jul 25, 2012 | 27.57 | 27.74 | 27.57 | 27.62 | 2,796 | +0.07(+0.25%) |
Jul 24, 2012 | 28.04 | 28.04 | 27.55 | 27.55 | 1,660 | -0.66(-2.34%) |
Jul 23, 2012 | 28.20 | 28.28 | 28.14 | 28.21 | 8,279 | -0.29(-1.02%) |
Jul 20, 2012 | 28.62 | 28.62 | 28.50 | 28.50 | 700 | -0.63(-2.16%) |
Jul 19, 2012 | 29.08 | 29.13 | 29.08 | 29.13 | 1,877 | +0.05(+0.17%) |
Jul 18, 2012 | 29.16 | 29.20 | 29.08 | 29.08 | 1,667 | +0.32(+1.11%) |
Jul 17, 2012 | 28.57 | 28.76 | 28.57 | 28.76 | 300 | -0.04(-0.14%) |
Jul 16, 2012 | 28.80 | 28.80 | 28.80 | 28.80 | 225 | -0.15(-0.52%) |
Jul 13, 2012 | 28.57 | 28.95 | 28.57 | 28.95 | 1,459 | +0.53(+1.87%) |
Jul 12, 2012 | 28.13 | 28.55 | 28.12 | 28.42 | 1,777 | -0.22(-0.79%) |
Jul 11, 2012 | 28.81 | 28.81 | 28.60 | 28.64 | 1,565 | -0.54(-1.85%) |
Jul 10, 2012 | 29.18 | 29.21 | 29.18 | 29.18 | 523 | +0.03(+0.11%) |
Jul 09, 2012 | 29.15 | 29.15 | 29.15 | 29.15 | 169 | -0.06(-0.19%) |
Jul 06, 2012 | 29.02 | 29.29 | 29.02 | 29.21 | 1,561 | -0.35(-1.18%) |
Jul 05, 2012 | 29.30 | 29.56 | 29.30 | 29.56 | 1,300 | +0.25(+0.85%) |
Jul 03, 2012 | 29.27 | 29.31 | 29.27 | 29.31 | 1,100 | +0.27(+0.92%) |
Jul 02, 2012 | 29.31 | 29.31 | 28.98 | 29.04 | 5,078 | -0.01(-0.04%) |
Jun 29, 2012 | 28.28 | 29.12 | 28.28 | 29.05 | 2,989 | +1.02(+3.65%) |
Jun 28, 2012 | 28.05 | 28.05 | 28.03 | 28.03 | 1,110 | -0.15(-0.55%) |
Jun 27, 2012 | 28.18 | 28.18 | 28.18 | 28.18 | 1,635 | +0.43(+1.54%) |
Jun 26, 2012 | 27.76 | 27.76 | 27.76 | 27.76 | 369 | +0.02(+0.05%) |
Jun 25, 2012 | 27.88 | 27.88 | 27.63 | 27.74 | 2,733 | -0.48(-1.69%) |
Jun 22, 2012 | 28.28 | 28.28 | 28.22 | 28.22 | 608 | -0.16(-0.58%) |
Jun 21, 2012 | 28.49 | 28.49 | 28.38 | 28.38 | 497 | -0.66(-2.26%) |
Jun 20, 2012 | 29.01 | 29.04 | 28.93 | 29.04 | 481 | -0.02(-0.08%) |
Jun 19, 2012 | 28.83 | 29.12 | 28.83 | 29.06 | 1,486 | +0.65(+2.30%) |
Jun 18, 2012 | 28.36 | 28.42 | 28.35 | 28.41 | 867 | +0.18(+0.62%) |
Jun 15, 2012 | 28.24 | 28.24 | 28.19 | 28.23 | 2,083 | +0.04(+0.14%) |
Jun 14, 2012 | 27.99 | 28.28 | 27.99 | 28.19 | 5,626 | +0.10(+0.37%) |
Jun 13, 2012 | 28.22 | 28.37 | 27.98 | 28.09 | 1,910 | +0.32(+1.15%) |
Jun 12, 2012 | 28.00 | 28.02 | 27.77 | 27.77 | 774 | -0.49(-1.75%) |
Jun 10, 2012 | 28.26 | 28.26 | 28.26 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 28.26 | 28.26 | 28.26 | 28.26 | 137 | +0.17(+0.59%) |
Jun 07, 2012 | 28.81 | 28.81 | 28.10 | 28.10 | 1,531 | -0.07(-0.26%) |
Jun 06, 2012 | 27.78 | 28.17 | 27.78 | 28.17 | 4,675 | +0.80(+2.92%) |
Jun 05, 2012 | 27.44 | 27.44 | 27.33 | 27.37 | 861 | +0.26(+0.96%) |
Jun 04, 2012 | 27.04 | 27.16 | 27.04 | 27.11 | 756 | -0.49(-1.78%) |
Jun 01, 2012 | 27.63 | 27.83 | 27.48 | 27.60 | 3,203 | -0.94(-3.30%) |
May 31, 2012 | 28.20 | 28.54 | 28.20 | 28.54 | 250 | -0.12(-0.42%) |
May 30, 2012 | 28.70 | 28.70 | 28.66 | 28.66 | 200 | -0.21(-0.72%) |
May 29, 2012 | 28.83 | 28.92 | 28.78 | 28.87 | 1,342 | +0.27(+0.94%) |
May 25, 2012 | 28.64 | 28.64 | 28.60 | 28.60 | 768 | +0.22(+0.78%) |
May 24, 2012 | 28.60 | 28.63 | 28.38 | 28.38 | 1,516 | +0.15(+0.53%) |
May 23, 2012 | 27.80 | 28.23 | 27.72 | 28.23 | 1,318 | +0.07(+0.25%) |
May 22, 2012 | 28.41 | 28.47 | 28.16 | 28.16 | 896 | -0.06(-0.21%) |
May 21, 2012 | 28.19 | 28.22 | 28.19 | 28.22 | 300 | +0.40(+1.42%) |
May 18, 2012 | 27.93 | 27.93 | 27.81 | 27.82 | 1,405 | -0.10(-0.35%) |
May 17, 2012 | 28.49 | 28.49 | 27.91 | 27.92 | 1,835 | -0.88(-3.06%) |
May 16, 2012 | 29.08 | 29.08 | 28.80 | 28.80 | 917 | -0.04(-0.14%) |
May 15, 2012 | 28.89 | 29.04 | 28.80 | 28.84 | 8,729 | -0.20(-0.70%) |
May 14, 2012 | 29.00 | 29.09 | 28.90 | 29.04 | 5,808 | -0.23(-0.77%) |
May 11, 2012 | 29.19 | 29.31 | 29.19 | 29.27 | 7,350 | -0.02(-0.07%) |
May 10, 2012 | 29.21 | 29.33 | 29.21 | 29.29 | 435 | +0.03(+0.10%) |
May 09, 2012 | 29.17 | 29.26 | 29.17 | 29.26 | 768 | -0.45(-1.51%) |
May 08, 2012 | 29.40 | 29.71 | 29.40 | 29.71 | 8,148 | +0.06(+0.20%) |
May 07, 2012 | 29.60 | 29.69 | 29.60 | 29.65 | 2,528 | +0.05(+0.17%) |
May 04, 2012 | 29.71 | 29.71 | 29.60 | 29.60 | 1,100 | -0.32(-1.07%) |
May 03, 2012 | 30.00 | 30.03 | 29.91 | 29.92 | 785 | +0.01(+0.04%) |
May 02, 2012 | 29.97 | 30.02 | 29.91 | 29.91 | 872 | -0.22(-0.74%) |
May 01, 2012 | 30.18 | 30.46 | 30.13 | 30.13 | 8,583 | +0.09(+0.29%) |
Apr 30, 2012 | 29.96 | 30.05 | 29.96 | 30.04 | 2,050 | -0.15(-0.48%) |
Apr 27, 2012 | 30.13 | 30.19 | 30.13 | 30.19 | 730 | +0.16(+0.55%) |
Apr 26, 2012 | 29.98 | 30.03 | 29.92 | 30.03 | 1,135 | +0.05(+0.15%) |
Apr 25, 2012 | 29.96 | 29.98 | 29.89 | 29.98 | 2,860 | +0.24(+0.80%) |
Apr 24, 2012 | 29.56 | 29.76 | 29.56 | 29.74 | 4,615 | +0.16(+0.55%) |
Apr 23, 2012 | 29.43 | 29.58 | 29.43 | 29.58 | 2,939 | -0.39(-1.30%) |
Apr 20, 2012 | 29.95 | 30.07 | 29.95 | 29.97 | 1,191 | +0.18(+0.60%) |
Apr 19, 2012 | 30.00 | 30.00 | 29.79 | 29.79 | 700 | -0.17(-0.57%) |
Apr 18, 2012 | 29.98 | 30.01 | 29.93 | 29.96 | 2,211 | -0.18(-0.60%) |
Apr 17, 2012 | 30.08 | 30.20 | 30.06 | 30.14 | 2,287 | +0.35(+1.17%) |
Apr 16, 2012 | 29.51 | 29.79 | 29.51 | 29.79 | 1,604 | +0.29(+0.99%) |
Apr 13, 2012 | 29.73 | 29.73 | 29.49 | 29.50 | 1,530 | -0.35(-1.17%) |
Apr 12, 2012 | 29.59 | 29.85 | 29.59 | 29.85 | 587 | +0.65(+2.23%) |
Apr 11, 2012 | 29.15 | 29.26 | 29.15 | 29.20 | 2,880 | +0.28(+0.97%) |
Apr 10, 2012 | 29.63 | 29.63 | 28.89 | 28.92 | 2,241 | -0.65(-2.20%) |
Apr 09, 2012 | 29.45 | 29.57 | 29.45 | 29.57 | 1,081 | -0.36(-1.20%) |
Apr 05, 2012 | 29.93 | 29.93 | 29.93 | 29.93 | 604 | -0.19(-0.62%) |
Apr 04, 2012 | 29.93 | 30.12 | 29.93 | 30.12 | 3,662 | -0.20(-0.67%) |
Apr 03, 2012 | 30.42 | 30.52 | 30.30 | 30.32 | 3,561 | -0.08(-0.26%) |
Apr 02, 2012 | 29.98 | 30.47 | 29.98 | 30.40 | 13,239 | +0.25(+0.83%) |
Mar 30, 2012 | 30.15 | 30.29 | 30.13 | 30.15 | 7,602 | -0.13(-0.43%) |
Mar 29, 2012 | 30.26 | 30.35 | 30.26 | 30.28 | 14,424 | +0.18(+0.60%) |
Mar 28, 2012 | 30.38 | 30.38 | 30.10 | 30.10 | 3,484 | -0.22(-0.73%) |
Mar 27, 2012 | 30.47 | 30.52 | 30.32 | 30.32 | 2,099 | -0.24(-0.77%) |
Mar 26, 2012 | 30.47 | 30.56 | 30.47 | 30.56 | 2,095 | +0.54(+1.78%) |
Mar 23, 2012 | 29.75 | 30.02 | 29.63 | 30.02 | 6,762 | +0.19(+0.62%) |
Mar 22, 2012 | 29.94 | 29.94 | 29.70 | 29.83 | 11,234 | -0.35(-1.14%) |
Mar 21, 2012 | 30.25 | 30.32 | 30.18 | 30.18 | 9,309 | +0.02(+0.08%) |
Mar 20, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 200 | -0.43(-1.42%) |
Mar 19, 2012 | 30.35 | 30.62 | 30.31 | 30.59 | 3,120 | +0.30(+0.99%) |
Mar 16, 2012 | 30.40 | 30.40 | 30.25 | 30.29 | 1,348 | -0.10(-0.33%) |
Mar 15, 2012 | 30.40 | 30.40 | 30.39 | 30.39 | 206 | +0.36(+1.20%) |
Mar 14, 2012 | 30.22 | 30.22 | 30.02 | 30.03 | 1,805 | -0.17(-0.56%) |
Mar 13, 2012 | 29.82 | 30.20 | 29.80 | 30.20 | 45,314 | +0.50(+1.68%) |
Mar 12, 2012 | 29.88 | 29.88 | 29.70 | 29.70 | 1,311 | -0.14(-0.47%) |
Mar 09, 2012 | 29.97 | 29.97 | 29.84 | 29.84 | 2,143 | +0.20(+0.68%) |
Mar 08, 2012 | 29.36 | 29.67 | 29.22 | 29.64 | 18,744 | +0.42(+1.44%) |
Mar 07, 2012 | 29.09 | 29.22 | 28.76 | 29.22 | 28,509 | +0.26(+0.90%) |
Mar 06, 2012 | 29.17 | 29.17 | 28.94 | 28.96 | 2,581 | -0.60(-2.03%) |
Mar 05, 2012 | 29.43 | 29.56 | 29.40 | 29.56 | 14,649 | +0.08(+0.27%) |
Mar 02, 2012 | 29.82 | 29.92 | 29.48 | 29.48 | 5,924 | -0.52(-1.73%) |
Mar 01, 2012 | 29.98 | 30.20 | 29.91 | 30.00 | 2,568 | +0.07(+0.23%) |
Feb 29, 2012 | 30.07 | 30.11 | 29.85 | 29.93 | 2,127 | -0.19(-0.63%) |
Feb 28, 2012 | 30.17 | 30.17 | 29.97 | 30.12 | 5,844 | -0.23(-0.76%) |
Feb 27, 2012 | 30.01 | 30.35 | 29.95 | 30.35 | 7,900 | +0.04(+0.14%) |
Feb 24, 2012 | 30.46 | 30.54 | 30.31 | 30.31 | 2,575 | -0.08(-0.27%) |
Feb 23, 2012 | 30.12 | 30.41 | 30.12 | 30.39 | 1,467 | -0.03(-0.09%) |
Feb 22, 2012 | 30.54 | 30.54 | 30.39 | 30.42 | 1,701 | -0.08(-0.26%) |
Feb 21, 2012 | 30.55 | 30.64 | 30.36 | 30.50 | 3,295 | -0.06(-0.20%) |
Feb 17, 2012 | 30.71 | 30.71 | 30.55 | 30.56 | 2,500 | -0.01(-0.04%) |
Feb 16, 2012 | 30.13 | 30.57 | 30.13 | 30.57 | 2,221 | +0.35(+1.16%) |
Feb 15, 2012 | 30.42 | 30.42 | 30.21 | 30.22 | 1,580 | -0.36(-1.18%) |
Feb 14, 2012 | 30.51 | 30.58 | 30.51 | 30.58 | 261 | -0.26(-0.84%) |
Feb 13, 2012 | 30.52 | 30.84 | 30.52 | 30.84 | 3,727 | +0.37(+1.21%) |
Feb 10, 2012 | 30.47 | 30.50 | 30.41 | 30.47 | 1,652 | -0.31(-1.01%) |
Feb 09, 2012 | 30.78 | 30.80 | 30.50 | 30.78 | 12,843 | +0.23(+0.76%) |
Feb 08, 2012 | 30.47 | 30.65 | 30.40 | 30.55 | 39,544 | -0.04(-0.14%) |
Feb 07, 2012 | 30.58 | 30.65 | 30.43 | 30.59 | 23,846 | +0.05(+0.16%) |
Feb 06, 2012 | 30.56 | 30.65 | 30.46 | 30.54 | 30,846 | -0.15(-0.49%) |
Feb 03, 2012 | 30.59 | 30.76 | 30.59 | 30.69 | 40,115 | +0.76(+2.54%) |
Feb 02, 2012 | 30.05 | 30.17 | 29.93 | 29.93 | 22,854 | -0.10(-0.33%) |
Feb 01, 2012 | 29.67 | 30.06 | 29.67 | 30.03 | 16,846 | +0.60(+2.04%) |
Jan 31, 2012 | 29.29 | 29.59 | 29.27 | 29.43 | 16,495 | -0.02(-0.07%) |
Jan 30, 2012 | 29.35 | 29.48 | 29.35 | 29.45 | 3,348 | -0.14(-0.47%) |
Jan 27, 2012 | 29.55 | 29.63 | 29.52 | 29.59 | 6,550 | +0.14(+0.48%) |
Jan 26, 2012 | 29.70 | 29.70 | 29.44 | 29.45 | 5,396 | -0.14(-0.49%) |
Jan 25, 2012 | 29.24 | 29.59 | 29.17 | 29.59 | 4,780 | +0.34(+1.18%) |
Jan 24, 2012 | 29.17 | 29.25 | 29.17 | 29.25 | 5,149 | +0.05(+0.18%) |
Jan 23, 2012 | 29.40 | 29.41 | 29.17 | 29.20 | 2,390 | -0.10(-0.35%) |
Jan 20, 2012 | 29.20 | 29.50 | 29.20 | 29.30 | 9,043 | -0.12(-0.41%) |
Jan 19, 2012 | 29.27 | 29.44 | 29.27 | 29.42 | 6,199 | +0.28(+0.96%) |
Jan 18, 2012 | 29.10 | 29.14 | 29.05 | 29.14 | 5,692 | +0.27(+0.94%) |
Jan 17, 2012 | 28.85 | 29.02 | 28.85 | 28.87 | 13,255 | +0.18(+0.63%) |
Jan 13, 2012 | 29.00 | 29.00 | 28.56 | 28.69 | 2,824 | -0.20(-0.69%) |
Jan 12, 2012 | 28.74 | 28.93 | 28.59 | 28.89 | 6,529 | +0.31(+1.09%) |
Jan 11, 2012 | 28.50 | 28.67 | 28.50 | 28.58 | 1,160 | +0.18(+0.63%) |
Jan 10, 2012 | 28.31 | 28.40 | 28.31 | 28.40 | 1,757 | +0.63(+2.27%) |
Jan 09, 2012 | 27.91 | 27.91 | 27.77 | 27.77 | 340 | -0.09(-0.31%) |
Jan 06, 2012 | 27.97 | 27.97 | 27.65 | 27.86 | 10,775 | +0.13(+0.45%) |
Jan 05, 2012 | 27.50 | 27.73 | 27.32 | 27.73 | 1,931 | +0.13(+0.47%) |