Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.59 | 31.16 | 30.59 | 31.10 | 88,777 | +0.44(+1.45%) |
Dec 28, 2012 | 30.55 | 30.92 | 30.37 | 30.66 | 70,450 | +0.01(+0.03%) |
Dec 27, 2012 | 30.81 | 30.92 | 29.99 | 30.65 | 55,023 | -0.11(-0.35%) |
Dec 26, 2012 | 30.69 | 31.08 | 30.46 | 30.75 | 109,712 | +0.07(+0.23%) |
Dec 24, 2012 | 30.74 | 30.88 | 30.28 | 30.68 | 52,476 | -0.13(-0.43%) |
Dec 21, 2012 | 29.96 | 30.83 | 29.80 | 30.82 | 408,258 | +0.75(+2.48%) |
Dec 20, 2012 | 30.36 | 30.36 | 29.73 | 30.07 | 138,522 | -0.20(-0.67%) |
Dec 19, 2012 | 29.77 | 30.73 | 29.77 | 30.27 | 122,083 | +0.45(+1.52%) |
Dec 18, 2012 | 29.46 | 30.03 | 29.24 | 29.82 | 122,798 | +0.35(+1.18%) |
Dec 17, 2012 | 29.13 | 29.50 | 28.91 | 29.48 | 92,643 | +0.46(+1.59%) |
Dec 14, 2012 | 28.45 | 29.13 | 28.37 | 29.01 | 94,962 | +0.57(+2.00%) |
Dec 13, 2012 | 28.29 | 28.94 | 26.49 | 28.45 | 48,741 | -0.27(-0.93%) |
Dec 12, 2012 | 29.40 | 29.40 | 28.60 | 28.71 | 85,491 | -0.62(-2.12%) |
Dec 11, 2012 | 29.72 | 29.84 | 29.05 | 29.33 | 118,114 | -0.14(-0.48%) |
Dec 10, 2012 | 29.29 | 29.48 | 29.04 | 29.48 | 37,593 | +0.28(+0.94%) |
Dec 07, 2012 | 29.17 | 29.26 | 28.74 | 29.20 | 38,190 | +0.23(+0.80%) |
Dec 06, 2012 | 29.24 | 29.24 | 28.84 | 28.97 | 45,070 | -0.22(-0.76%) |
Dec 05, 2012 | 29.18 | 29.42 | 28.92 | 29.19 | 71,385 | +0.17(+0.58%) |
Dec 04, 2012 | 29.08 | 29.26 | 28.61 | 29.02 | 107,174 | -0.51(-1.71%) |
Nov 30, 2012 | 29.92 | 29.92 | 29.32 | 29.53 | 155,536 | -0.27(-0.89%) |
Nov 29, 2012 | 29.48 | 29.80 | 29.23 | 29.80 | 112,457 | +0.53(+1.82%) |
Nov 28, 2012 | 28.91 | 29.28 | 28.77 | 29.26 | 144,348 | +0.38(+1.31%) |
Nov 27, 2012 | 28.59 | 29.00 | 28.55 | 28.88 | 120,581 | +0.24(+0.85%) |
Nov 26, 2012 | 28.37 | 28.68 | 28.30 | 28.64 | 73,527 | +0.20(+0.69%) |
Nov 23, 2012 | 28.19 | 28.49 | 28.04 | 28.45 | 24,567 | +0.32(+1.14%) |
Nov 21, 2012 | 28.02 | 28.20 | 27.89 | 28.13 | 33,858 | +0.06(+0.22%) |
Nov 20, 2012 | 28.32 | 28.62 | 27.81 | 28.06 | 51,629 | -0.18(-0.63%) |
Nov 19, 2012 | 28.16 | 28.33 | 27.82 | 28.24 | 62,721 | +0.37(+1.33%) |
Nov 16, 2012 | 27.79 | 27.96 | 27.54 | 27.87 | 118,979 | -0.02(-0.06%) |
Nov 15, 2012 | 28.09 | 28.35 | 27.70 | 27.89 | 99,381 | -0.22(-0.79%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.09 | 28.11 | 98,709 | -0.33(-1.15%) |
Nov 13, 2012 | 28.48 | 28.80 | 28.17 | 28.44 | 61,820 | -0.27(-0.93%) |
Nov 12, 2012 | 28.65 | 28.82 | 28.40 | 28.70 | 41,318 | +0.08(+0.28%) |
Nov 09, 2012 | 28.63 | 28.75 | 28.51 | 28.62 | 89,024 | -0.04(-0.12%) |
Nov 08, 2012 | 28.71 | 28.93 | 28.66 | 28.66 | 121,116 | -0.19(-0.64%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.59 | 28.84 | 135,641 | -0.73(-2.45%) |
Nov 06, 2012 | 28.88 | 29.66 | 28.84 | 29.57 | 103,621 | +0.68(+2.36%) |
Nov 05, 2012 | 28.83 | 29.00 | 28.75 | 28.89 | 74,124 | +0.12(+0.40%) |
Nov 02, 2012 | 29.15 | 29.33 | 28.67 | 28.77 | 134,750 | -0.26(-0.88%) |
Nov 01, 2012 | 29.47 | 29.47 | 28.91 | 29.03 | 112,262 | -0.48(-1.62%) |
Oct 31, 2012 | 28.98 | 29.73 | 28.84 | 29.51 | 149,520 | +0.46(+1.58%) |
Oct 26, 2012 | 28.95 | 29.05 | 29.05 | 29.05 | 63,029 | +0.08(+0.28%) |
Oct 25, 2012 | 29.13 | 29.13 | 28.71 | 28.97 | 61,073 | -0.02(-0.06%) |
Oct 24, 2012 | 29.20 | 29.20 | 28.75 | 28.98 | 130,348 | -0.11(-0.40%) |
Oct 23, 2012 | 28.23 | 29.11 | 27.97 | 29.10 | 121,342 | +0.29(+1.01%) |
Oct 19, 2012 | 27.19 | 30.18 | 27.19 | 28.81 | 783,449 | +1.71(+6.31%) |
Oct 18, 2012 | 27.28 | 27.31 | 26.90 | 27.10 | 128,415 | -0.13(-0.49%) |
Oct 17, 2012 | 27.17 | 27.27 | 27.00 | 27.23 | 142,675 | +0.03(+0.10%) |
Oct 16, 2012 | 27.24 | 27.28 | 26.99 | 27.21 | 75,366 | +0.09(+0.33%) |
Oct 15, 2012 | 26.62 | 27.16 | 26.58 | 27.12 | 119,458 | +0.50(+1.86%) |
Oct 12, 2012 | 26.78 | 27.28 | 26.58 | 26.62 | 109,622 | -0.16(-0.60%) |
Oct 11, 2012 | 26.92 | 27.23 | 26.71 | 26.78 | 108,560 | +0.03(+0.10%) |
Oct 10, 2012 | 26.42 | 26.90 | 26.42 | 26.75 | 172,700 | +0.41(+1.55%) |
Oct 09, 2012 | 26.74 | 26.90 | 26.28 | 26.35 | 177,069 | -0.42(-1.55%) |
Oct 08, 2012 | 26.60 | 27.00 | 26.41 | 26.76 | 132,970 | -0.04(-0.13%) |
Oct 05, 2012 | 26.75 | 27.13 | 26.66 | 26.80 | 185,523 | +0.10(+0.36%) |
Oct 04, 2012 | 26.75 | 26.86 | 26.43 | 26.70 | 178,967 | +0.03(+0.10%) |
Oct 03, 2012 | 26.43 | 26.84 | 26.38 | 26.67 | 193,541 | +0.26(+0.97%) |
Oct 02, 2012 | 26.98 | 27.22 | 26.25 | 26.42 | 256,746 | -0.55(-2.04%) |
Oct 01, 2012 | 26.94 | 27.44 | 26.61 | 26.97 | 204,084 | +0.04(+0.16%) |
Sep 28, 2012 | 27.32 | 27.42 | 26.87 | 26.92 | 336,511 | -0.58(-2.09%) |
Sep 27, 2012 | 27.19 | 27.53 | 26.97 | 27.50 | 164,689 | +0.30(+1.11%) |
Sep 26, 2012 | 27.21 | 27.44 | 26.81 | 27.20 | 319,860 | -0.11(-0.39%) |
Sep 25, 2012 | 27.89 | 29.02 | 27.07 | 27.30 | 914,737 | -3.51(-11.40%) |
Sep 24, 2012 | 30.01 | 30.88 | 29.73 | 30.82 | 124,760 | +0.62(+2.05%) |
Sep 21, 2012 | 31.04 | 31.06 | 30.10 | 30.20 | 291,190 | -0.41(-1.33%) |
Sep 20, 2012 | 30.93 | 31.18 | 30.52 | 30.60 | 155,421 | -0.68(-2.18%) |
Sep 19, 2012 | 31.20 | 31.49 | 30.99 | 31.29 | 101,324 | +0.18(+0.57%) |
Sep 18, 2012 | 31.25 | 31.25 | 30.60 | 31.11 | 136,190 | -0.03(-0.09%) |
Sep 17, 2012 | 31.27 | 31.41 | 30.86 | 31.14 | 149,161 | -0.16(-0.51%) |
Sep 14, 2012 | 31.64 | 31.68 | 31.16 | 31.30 | 164,623 | -0.32(-1.01%) |
Sep 13, 2012 | 32.37 | 32.45 | 31.45 | 31.61 | 247,236 | -0.77(-2.38%) |
Sep 12, 2012 | 31.85 | 32.40 | 31.57 | 32.38 | 125,374 | +0.55(+1.72%) |
Sep 11, 2012 | 31.20 | 31.84 | 31.06 | 31.84 | 110,254 | +0.81(+2.63%) |
Sep 10, 2012 | 30.64 | 31.24 | 30.64 | 31.02 | 73,871 | +0.35(+1.13%) |
Sep 07, 2012 | 31.02 | 31.02 | 30.56 | 30.68 | 87,165 | -0.13(-0.43%) |
Sep 06, 2012 | 30.51 | 31.25 | 30.51 | 30.81 | 160,031 | +0.35(+1.16%) |
Sep 05, 2012 | 30.53 | 30.86 | 30.04 | 30.45 | 149,296 | -0.25(-0.81%) |
Sep 04, 2012 | 29.86 | 30.87 | 29.72 | 30.70 | 150,547 | +0.94(+3.15%) |
Aug 31, 2012 | 29.46 | 29.88 | 29.22 | 29.76 | 113,045 | +0.54(+1.85%) |
Aug 30, 2012 | 29.81 | 29.81 | 29.20 | 29.22 | 91,037 | -0.69(-2.31%) |
Aug 29, 2012 | 29.83 | 30.04 | 29.75 | 29.91 | 83,338 | +0.60(+2.05%) |
Aug 27, 2012 | 29.34 | 29.46 | 28.98 | 29.31 | 86,895 | +0.03(+0.09%) |
Aug 24, 2012 | 29.16 | 29.66 | 28.98 | 29.29 | 49,443 | -0.03(-0.09%) |
Aug 23, 2012 | 29.46 | 29.54 | 29.01 | 29.31 | 78,585 | -0.15(-0.50%) |
Aug 22, 2012 | 29.75 | 29.89 | 29.44 | 29.46 | 55,801 | -0.34(-1.14%) |
Aug 21, 2012 | 30.48 | 30.51 | 29.68 | 29.80 | 158,325 | -0.62(-2.04%) |
Aug 20, 2012 | 30.60 | 30.63 | 29.98 | 30.42 | 56,009 | -0.21(-0.69%) |
Aug 17, 2012 | 30.00 | 30.67 | 29.77 | 30.63 | 142,269 | +0.63(+2.09%) |
Aug 16, 2012 | 29.38 | 30.01 | 29.11 | 30.00 | 128,325 | +0.61(+2.07%) |
Aug 15, 2012 | 29.19 | 29.69 | 29.13 | 29.39 | 149,786 | +0.03(+0.09%) |
Aug 14, 2012 | 29.54 | 29.78 | 29.24 | 29.37 | 130,613 | -0.08(-0.27%) |
Aug 13, 2012 | 29.47 | 29.47 | 29.06 | 29.45 | 42,249 | -0.11(-0.36%) |
Aug 10, 2012 | 29.65 | 29.79 | 29.46 | 29.55 | 39,066 | -0.09(-0.30%) |
Aug 09, 2012 | 29.92 | 30.01 | 29.62 | 29.64 | 82,555 | -0.21(-0.71%) |
Aug 08, 2012 | 29.54 | 29.93 | 29.54 | 29.85 | 49,702 | +0.06(+0.21%) |
Aug 07, 2012 | 29.80 | 30.14 | 29.74 | 29.79 | 102,005 | +0.04(+0.12%) |
Aug 06, 2012 | 29.92 | 30.05 | 29.70 | 29.76 | 127,676 | -0.13(-0.44%) |
Aug 03, 2012 | 29.83 | 30.23 | 29.64 | 29.89 | 106,656 | +0.37(+1.26%) |
Aug 02, 2012 | 28.12 | 29.62 | 27.60 | 29.52 | 536,185 | +1.25(+4.43%) |
Aug 01, 2012 | 29.63 | 30.00 | 28.26 | 28.26 | 150,765 | -1.27(-4.30%) |
Jul 31, 2012 | 30.08 | 30.32 | 29.47 | 29.54 | 185,481 | -0.68(-2.25%) |
Jul 30, 2012 | 29.99 | 30.23 | 29.65 | 30.22 | 101,384 | +0.19(+0.62%) |
Jul 27, 2012 | 29.28 | 30.15 | 29.24 | 30.03 | 170,860 | +0.73(+2.50%) |
Jul 26, 2012 | 29.76 | 29.80 | 29.13 | 29.30 | 137,004 | +0.09(+0.30%) |
Jul 25, 2012 | 29.60 | 29.62 | 28.92 | 29.21 | 114,564 | -0.19(-0.63%) |
Jul 24, 2012 | 29.71 | 29.71 | 29.09 | 29.39 | 164,799 | -0.23(-0.77%) |
Jul 23, 2012 | 29.52 | 29.96 | 29.37 | 29.62 | 156,081 | -0.29(-0.97%) |
Jul 20, 2012 | 28.14 | 30.62 | 28.07 | 29.92 | 182,928 | +1.72(+6.11%) |
Jul 19, 2012 | 28.60 | 28.60 | 27.97 | 28.19 | 111,608 | -0.41(-1.42%) |
Jul 18, 2012 | 28.65 | 29.25 | 28.39 | 28.60 | 90,379 | -0.03(-0.09%) |
Jul 17, 2012 | 28.81 | 28.81 | 28.06 | 28.63 | 49,110 | -0.04(-0.15%) |
Jul 16, 2012 | 28.92 | 29.04 | 28.53 | 28.67 | 73,794 | -0.50(-1.72%) |
Jul 13, 2012 | 28.33 | 29.42 | 28.33 | 29.17 | 114,309 | +0.93(+3.28%) |
Jul 12, 2012 | 27.69 | 28.41 | 27.36 | 28.25 | 100,381 | +0.38(+1.36%) |
Jul 11, 2012 | 28.25 | 28.28 | 27.49 | 27.87 | 77,713 | -0.26(-0.91%) |
Jul 10, 2012 | 29.26 | 29.32 | 28.10 | 28.12 | 74,702 | -1.03(-3.54%) |
Jul 09, 2012 | 28.94 | 29.24 | 28.82 | 29.16 | 108,309 | +0.04(+0.12%) |
Jul 06, 2012 | 29.22 | 29.48 | 28.90 | 29.12 | 54,634 | -0.50(-1.70%) |
Jul 05, 2012 | 29.19 | 29.73 | 29.19 | 29.62 | 39,086 | +0.27(+0.93%) |
Jul 03, 2012 | 28.81 | 29.39 | 28.58 | 29.35 | 50,578 | +0.46(+1.59%) |
Jul 02, 2012 | 28.49 | 28.89 | 28.00 | 28.89 | 92,975 | +0.41(+1.43%) |
Jun 29, 2012 | 28.08 | 28.62 | 27.89 | 28.49 | 77,728 | +1.06(+3.86%) |
Jun 28, 2012 | 26.99 | 27.44 | 26.72 | 27.43 | 82,570 | +0.34(+1.27%) |
Jun 27, 2012 | 27.34 | 27.77 | 27.05 | 27.08 | 124,448 | -0.24(-0.87%) |
Jun 26, 2012 | 27.46 | 27.59 | 26.92 | 27.32 | 108,931 | -0.02(-0.06%) |
Jun 25, 2012 | 28.23 | 28.32 | 27.29 | 27.34 | 183,647 | -1.26(-4.41%) |
Jun 22, 2012 | 29.08 | 29.11 | 28.30 | 28.60 | 155,096 | -0.40(-1.37%) |
Jun 21, 2012 | 29.31 | 29.31 | 28.76 | 29.00 | 126,530 | -0.41(-1.38%) |
Jun 20, 2012 | 29.79 | 29.82 | 29.24 | 29.40 | 58,454 | -0.45(-1.51%) |
Jun 19, 2012 | 29.14 | 30.35 | 29.14 | 29.85 | 157,080 | +0.70(+2.39%) |
Jun 18, 2012 | 28.68 | 29.32 | 28.68 | 29.16 | 56,010 | +0.33(+1.13%) |
Jun 15, 2012 | 28.67 | 29.05 | 28.44 | 28.83 | 166,590 | +0.03(+0.09%) |
Jun 14, 2012 | 27.81 | 28.86 | 27.81 | 28.80 | 117,202 | +0.94(+3.39%) |
Jun 13, 2012 | 28.20 | 28.47 | 27.74 | 27.86 | 136,881 | -0.48(-1.68%) |
Jun 12, 2012 | 28.16 | 28.53 | 27.89 | 28.34 | 150,455 | +0.29(+1.04%) |
Jun 11, 2012 | 29.11 | 29.11 | 28.04 | 28.04 | 141,694 | -0.64(-2.25%) |
Jun 08, 2012 | 28.33 | 29.02 | 28.28 | 28.69 | 77,909 | +0.26(+0.93%) |
Jun 07, 2012 | 28.85 | 29.09 | 28.33 | 28.42 | 123,730 | -0.11(-0.40%) |
Jun 06, 2012 | 27.72 | 28.55 | 27.72 | 28.54 | 184,900 | +0.94(+3.42%) |
Jun 05, 2012 | 27.49 | 27.80 | 27.26 | 27.59 | 180,710 | -0.05(-0.19%) |
Jun 04, 2012 | 27.61 | 27.81 | 26.99 | 27.65 | 285,759 | +0.09(+0.32%) |
Jun 01, 2012 | 27.41 | 27.81 | 27.29 | 27.56 | 207,115 | -0.45(-1.61%) |
May 31, 2012 | 27.89 | 28.09 | 27.57 | 28.01 | 122,721 | +0.18(+0.63%) |
May 30, 2012 | 27.74 | 27.95 | 27.74 | 27.83 | 154,828 | -0.27(-0.97%) |
May 29, 2012 | 28.05 | 28.41 | 27.88 | 28.11 | 64,349 | +0.19(+0.66%) |
May 25, 2012 | 28.03 | 28.19 | 27.59 | 27.92 | 86,717 | -0.18(-0.63%) |
May 24, 2012 | 27.71 | 28.14 | 27.23 | 28.10 | 136,129 | +0.35(+1.27%) |
May 23, 2012 | 27.10 | 27.80 | 26.85 | 27.74 | 78,083 | +0.26(+0.96%) |
May 22, 2012 | 27.85 | 28.11 | 27.29 | 27.48 | 287,451 | -0.35(-1.27%) |
May 21, 2012 | 27.04 | 27.87 | 26.69 | 27.83 | 164,075 | +0.86(+3.17%) |
May 18, 2012 | 26.71 | 27.08 | 26.57 | 26.98 | 173,953 | +0.22(+0.82%) |
May 17, 2012 | 27.57 | 27.57 | 26.71 | 26.76 | 96,577 | -0.74(-2.69%) |
May 16, 2012 | 27.54 | 27.92 | 27.48 | 27.50 | 95,367 | +0.09(+0.32%) |
May 15, 2012 | 27.19 | 27.67 | 27.05 | 27.41 | 159,276 | +0.14(+0.52%) |
May 14, 2012 | 27.13 | 27.43 | 26.98 | 27.27 | 185,835 | -0.19(-0.71%) |
May 11, 2012 | 27.25 | 27.71 | 27.25 | 27.46 | 135,686 | +0.01(+0.03%) |
May 10, 2012 | 27.87 | 28.10 | 27.19 | 27.45 | 119,759 | -0.18(-0.67%) |
May 09, 2012 | 28.05 | 28.25 | 27.55 | 27.64 | 106,516 | -0.76(-2.67%) |
May 08, 2012 | 28.46 | 28.69 | 28.17 | 28.39 | 104,778 | -0.35(-1.23%) |
May 07, 2012 | 28.44 | 28.95 | 28.44 | 28.75 | 127,428 | +0.12(+0.43%) |
May 04, 2012 | 29.01 | 29.14 | 28.45 | 28.62 | 136,910 | -0.61(-2.08%) |
May 03, 2012 | 29.65 | 29.87 | 28.81 | 29.23 | 201,943 | -0.54(-1.80%) |
May 02, 2012 | 29.32 | 29.86 | 29.32 | 29.77 | 282,556 | +0.11(+0.39%) |
May 01, 2012 | 29.76 | 30.16 | 29.38 | 29.65 | 157,842 | -0.10(-0.33%) |
Apr 30, 2012 | 30.08 | 30.16 | 29.62 | 29.75 | 130,197 | -0.42(-1.40%) |
Apr 27, 2012 | 30.21 | 30.34 | 29.86 | 30.17 | 149,351 | +0.09(+0.29%) |
Apr 26, 2012 | 30.17 | 30.29 | 30.00 | 30.09 | 352,617 | -0.29(-0.96%) |
Apr 25, 2012 | 30.82 | 30.88 | 30.23 | 30.38 | 174,038 | -0.14(-0.46%) |
Apr 24, 2012 | 30.16 | 30.70 | 30.16 | 30.52 | 146,374 | +0.36(+1.20%) |
Apr 23, 2012 | 30.16 | 30.46 | 29.90 | 30.16 | 240,690 | -0.70(-2.26%) |
Apr 20, 2012 | 32.65 | 32.67 | 30.68 | 30.85 | 198,298 | +0.18(+0.60%) |
Apr 19, 2012 | 31.28 | 31.35 | 30.37 | 30.67 | 105,182 | -0.66(-2.11%) |
Apr 18, 2012 | 31.36 | 31.47 | 31.13 | 31.33 | 112,896 | -0.13(-0.42%) |
Apr 17, 2012 | 31.54 | 31.87 | 31.45 | 31.46 | 157,543 | +0.18(+0.59%) |
Apr 16, 2012 | 31.02 | 31.52 | 30.57 | 31.27 | 66,043 | +0.32(+1.02%) |
Apr 13, 2012 | 31.19 | 31.36 | 30.80 | 30.96 | 102,051 | -0.46(-1.47%) |
Apr 12, 2012 | 31.17 | 31.60 | 31.17 | 31.42 | 101,139 | +0.30(+0.95%) |
Apr 11, 2012 | 30.83 | 31.46 | 30.67 | 31.12 | 119,462 | +0.65(+2.14%) |
Apr 10, 2012 | 31.01 | 31.05 | 30.21 | 30.47 | 129,571 | -0.71(-2.29%) |
Apr 09, 2012 | 31.41 | 31.66 | 30.90 | 31.19 | 107,968 | -0.73(-2.29%) |
Apr 05, 2012 | 31.86 | 32.22 | 31.80 | 31.92 | 82,798 | -0.19(-0.60%) |
Apr 04, 2012 | 31.93 | 32.23 | 31.71 | 32.11 | 96,383 | -0.22(-0.68%) |
Apr 03, 2012 | 32.33 | 32.69 | 32.12 | 32.33 | 111,758 | -0.11(-0.33%) |
Apr 02, 2012 | 32.19 | 32.55 | 31.80 | 32.44 | 127,513 | +0.14(+0.44%) |
Mar 30, 2012 | 32.65 | 32.65 | 32.17 | 32.30 | 185,869 | -0.05(-0.16%) |
Mar 29, 2012 | 32.69 | 32.70 | 32.16 | 32.35 | 190,675 | -0.58(-1.77%) |
Mar 28, 2012 | 31.93 | 32.93 | 31.86 | 32.93 | 318,184 | +1.07(+3.34%) |
Mar 27, 2012 | 31.42 | 31.90 | 31.16 | 31.86 | 148,478 | +0.39(+1.23%) |
Mar 26, 2012 | 31.31 | 31.65 | 30.95 | 31.48 | 108,489 | +0.50(+1.62%) |
Mar 23, 2012 | 30.77 | 31.05 | 30.37 | 30.97 | 82,043 | +0.27(+0.89%) |
Mar 22, 2012 | 30.87 | 30.87 | 30.17 | 30.70 | 147,642 | -0.43(-1.39%) |
Mar 21, 2012 | 30.91 | 31.25 | 30.67 | 31.13 | 87,905 | +0.26(+0.83%) |
Mar 20, 2012 | 30.72 | 30.92 | 30.50 | 30.88 | 98,450 | -0.11(-0.34%) |
Mar 19, 2012 | 30.79 | 31.45 | 30.58 | 30.98 | 119,504 | +0.18(+0.57%) |
Mar 16, 2012 | 31.16 | 31.32 | 30.67 | 30.81 | 141,901 | -0.25(-0.79%) |
Mar 15, 2012 | 30.56 | 31.05 | 30.24 | 31.05 | 126,233 | +0.52(+1.70%) |
Mar 14, 2012 | 30.77 | 30.77 | 30.20 | 30.53 | 102,836 | -0.34(-1.11%) |
Mar 13, 2012 | 30.37 | 30.94 | 30.22 | 30.88 | 187,587 | +0.73(+2.42%) |
Mar 12, 2012 | 30.01 | 30.21 | 29.67 | 30.15 | 90,470 | +0.04(+0.15%) |
Mar 09, 2012 | 29.87 | 30.34 | 29.62 | 30.10 | 108,177 | +0.32(+1.06%) |
Mar 08, 2012 | 29.79 | 29.94 | 29.32 | 29.79 | 79,148 | +0.23(+0.77%) |
Mar 07, 2012 | 29.62 | 29.69 | 29.33 | 29.56 | 135,867 | +0.02(+0.06%) |
Mar 06, 2012 | 29.35 | 29.94 | 29.17 | 29.54 | 228,714 | -0.23(-0.77%) |
Mar 05, 2012 | 29.52 | 29.85 | 29.28 | 29.77 | 164,441 | +0.18(+0.62%) |
Mar 02, 2012 | 29.94 | 29.97 | 29.39 | 29.58 | 253,859 | -0.30(-1.00%) |
Mar 01, 2012 | 29.74 | 29.99 | 29.37 | 29.88 | 352,818 | +0.29(+0.98%) |
Feb 29, 2012 | 29.14 | 30.23 | 29.14 | 29.59 | 324,896 | +0.59(+2.03%) |
Feb 28, 2012 | 28.34 | 29.02 | 28.14 | 29.00 | 312,987 | +0.60(+2.10%) |
Feb 27, 2012 | 28.11 | 28.47 | 27.93 | 28.41 | 699,014 | -0.03(-0.09%) |
Feb 24, 2012 | 29.14 | 29.20 | 28.41 | 28.43 | 162,857 | -0.65(-2.24%) |
Feb 23, 2012 | 29.20 | 29.22 | 28.96 | 29.08 | 375,560 | -0.01(-0.03%) |
Feb 22, 2012 | 29.33 | 29.37 | 29.05 | 29.09 | 156,854 | -0.26(-0.90%) |
Feb 21, 2012 | 29.93 | 30.15 | 29.13 | 29.35 | 238,549 | -0.53(-1.76%) |
Feb 17, 2012 | 30.75 | 30.75 | 29.87 | 29.88 | 159,876 | -0.69(-2.27%) |
Feb 16, 2012 | 30.01 | 30.64 | 29.75 | 30.58 | 222,562 | +0.65(+2.19%) |
Feb 15, 2012 | 30.98 | 30.98 | 29.87 | 29.92 | 164,533 | -0.88(-2.87%) |
Feb 14, 2012 | 30.87 | 31.00 | 30.72 | 30.80 | 209,135 | -0.09(-0.28%) |
Feb 13, 2012 | 31.06 | 31.50 | 30.66 | 30.89 | 186,981 | +0.27(+0.89%) |
Feb 10, 2012 | 31.10 | 31.20 | 30.59 | 30.62 | 248,891 | -1.27(-3.97%) |
Feb 09, 2012 | 31.53 | 32.32 | 31.21 | 31.89 | 112,008 | +0.63(+2.02%) |
Feb 08, 2012 | 31.19 | 31.70 | 29.18 | 31.25 | 222,614 | -0.87(-2.71%) |
Feb 07, 2012 | 32.28 | 32.51 | 31.83 | 32.12 | 126,728 | -0.31(-0.95%) |
Feb 06, 2012 | 31.24 | 32.46 | 31.24 | 32.43 | 142,556 | +0.04(+0.14%) |
Feb 03, 2012 | 31.84 | 32.52 | 31.84 | 32.39 | 221,368 | +1.13(+3.63%) |
Feb 02, 2012 | 31.43 | 31.63 | 31.15 | 31.25 | 87,419 | -0.09(-0.28%) |
Feb 01, 2012 | 30.87 | 31.46 | 30.68 | 31.34 | 262,877 | +0.58(+1.89%) |
Jan 31, 2012 | 30.33 | 30.77 | 29.78 | 30.76 | 160,599 | +0.60(+1.98%) |
Jan 30, 2012 | 29.76 | 30.41 | 29.76 | 30.16 | 134,310 | +0.07(+0.23%) |
Jan 27, 2012 | 30.57 | 30.62 | 29.95 | 30.09 | 157,374 | -0.67(-2.17%) |
Jan 26, 2012 | 30.92 | 30.93 | 30.59 | 30.76 | 141,973 | +0.02(+0.06%) |
Jan 25, 2012 | 30.19 | 30.79 | 29.74 | 30.74 | 98,186 | +0.44(+1.45%) |
Jan 24, 2012 | 30.60 | 30.94 | 29.82 | 30.30 | 183,492 | -1.08(-3.44%) |
Jan 23, 2012 | 31.42 | 32.07 | 31.36 | 31.39 | 194,206 | -0.07(-0.22%) |
Jan 20, 2012 | 31.51 | 31.72 | 31.37 | 31.46 | 112,486 | -0.10(-0.31%) |
Jan 19, 2012 | 30.54 | 31.75 | 30.54 | 31.55 | 161,003 | +1.10(+3.61%) |
Jan 18, 2012 | 30.51 | 30.86 | 30.30 | 30.45 | 138,935 | -0.05(-0.17%) |
Jan 17, 2012 | 30.66 | 30.72 | 30.26 | 30.51 | 142,309 | +0.04(+0.12%) |
Jan 13, 2012 | 30.28 | 30.75 | 29.95 | 30.47 | 85,521 | -0.30(-0.97%) |
Jan 12, 2012 | 30.94 | 31.04 | 30.59 | 30.77 | 77,294 | -0.14(-0.45%) |
Jan 11, 2012 | 30.76 | 30.96 | 30.58 | 30.91 | 116,792 | -0.04(-0.11%) |
Jan 10, 2012 | 30.42 | 31.02 | 30.42 | 30.95 | 144,133 | +1.00(+3.35%) |
Jan 09, 2012 | 29.98 | 30.41 | 29.85 | 29.94 | 153,837 | +0.12(+0.41%) |
Jan 06, 2012 | 28.72 | 29.87 | 28.72 | 29.82 | 148,250 | +1.03(+3.57%) |
Jan 05, 2012 | 28.56 | 29.14 | 28.35 | 28.79 | 136,800 | +0.00(+0.00%) |