Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.79 | 32.98 | 32.08 | 32.37 | 75,405 | -0.77(-2.32%) |
Sep 27, 2012 | 33.10 | 33.29 | 32.51 | 33.14 | 85,440 | +0.28(+0.85%) |
Sep 26, 2012 | 32.94 | 33.33 | 32.73 | 32.86 | 108,539 | +0.04(+0.11%) |
Sep 25, 2012 | 33.54 | 33.95 | 32.77 | 32.83 | 153,570 | -0.50(-1.50%) |
Sep 24, 2012 | 34.04 | 34.05 | 33.21 | 33.33 | 92,845 | -1.00(-2.92%) |
Sep 21, 2012 | 34.48 | 34.72 | 34.10 | 34.33 | 128,954 | +0.33(+0.98%) |
Sep 20, 2012 | 33.56 | 34.09 | 33.12 | 33.99 | 91,791 | +0.18(+0.52%) |
Sep 19, 2012 | 34.19 | 34.24 | 33.70 | 33.82 | 121,247 | -0.40(-1.16%) |
Sep 18, 2012 | 34.03 | 34.44 | 33.78 | 34.22 | 74,227 | +0.07(+0.22%) |
Sep 17, 2012 | 33.79 | 34.23 | 33.48 | 34.14 | 78,333 | +0.05(+0.14%) |
Sep 14, 2012 | 34.29 | 35.05 | 33.73 | 34.10 | 116,882 | -0.04(-0.11%) |
Sep 13, 2012 | 33.30 | 34.36 | 32.68 | 34.13 | 103,349 | +0.98(+2.96%) |
Sep 12, 2012 | 33.44 | 33.46 | 32.87 | 33.15 | 59,674 | -0.20(-0.61%) |
Sep 11, 2012 | 32.76 | 33.67 | 32.68 | 33.35 | 96,404 | +0.13(+0.39%) |
Sep 10, 2012 | 32.41 | 33.63 | 32.35 | 33.22 | 154,244 | +1.33(+4.15%) |
Sep 07, 2012 | 31.60 | 31.96 | 31.40 | 31.90 | 44,752 | +0.57(+1.83%) |
Sep 06, 2012 | 30.84 | 31.61 | 30.69 | 31.32 | 92,835 | +0.82(+2.67%) |
Sep 05, 2012 | 30.14 | 30.68 | 29.80 | 30.51 | 77,275 | +0.23(+0.77%) |
Sep 04, 2012 | 30.05 | 30.44 | 29.37 | 30.28 | 83,564 | +0.24(+0.80%) |
Aug 31, 2012 | 30.02 | 30.12 | 29.48 | 30.04 | 51,333 | +0.44(+1.47%) |
Aug 30, 2012 | 30.57 | 30.57 | 29.51 | 29.60 | 144,636 | -1.20(-3.88%) |
Aug 29, 2012 | 30.56 | 31.16 | 30.56 | 30.80 | 81,893 | +0.32(+1.06%) |
Aug 27, 2012 | 30.34 | 30.74 | 29.90 | 30.47 | 78,528 | +0.25(+0.83%) |
Aug 24, 2012 | 29.43 | 30.33 | 29.43 | 30.22 | 74,829 | +0.58(+1.97%) |
Aug 23, 2012 | 29.66 | 30.09 | 29.58 | 29.64 | 120,373 | -0.15(-0.50%) |
Aug 22, 2012 | 29.45 | 30.22 | 29.33 | 29.79 | 161,966 | +0.19(+0.63%) |
Aug 21, 2012 | 30.35 | 30.72 | 29.52 | 29.60 | 126,783 | -0.52(-1.72%) |
Aug 20, 2012 | 29.93 | 30.31 | 29.62 | 30.12 | 116,727 | +0.06(+0.18%) |
Aug 17, 2012 | 29.46 | 30.11 | 29.22 | 30.06 | 160,323 | +0.54(+1.82%) |
Aug 16, 2012 | 28.69 | 29.89 | 28.47 | 29.53 | 167,131 | +0.85(+2.97%) |
Aug 15, 2012 | 28.23 | 29.02 | 28.18 | 28.67 | 168,640 | +0.44(+1.56%) |
Aug 14, 2012 | 29.19 | 29.19 | 27.69 | 28.23 | 241,227 | -0.71(-2.45%) |
Aug 13, 2012 | 28.74 | 29.13 | 28.36 | 28.94 | 243,620 | +0.15(+0.51%) |
Aug 10, 2012 | 28.98 | 29.06 | 28.40 | 28.79 | 186,550 | -0.33(-1.14%) |
Aug 09, 2012 | 31.47 | 31.47 | 26.95 | 29.13 | 459,243 | -2.57(-8.12%) |
Aug 08, 2012 | 31.02 | 31.94 | 31.02 | 31.70 | 39,004 | +0.37(+1.17%) |
Aug 07, 2012 | 31.51 | 31.65 | 31.12 | 31.33 | 83,932 | +0.16(+0.50%) |
Aug 06, 2012 | 31.47 | 32.08 | 31.16 | 31.18 | 107,355 | -0.17(-0.53%) |
Aug 03, 2012 | 30.62 | 31.69 | 30.53 | 31.34 | 59,329 | +1.45(+4.86%) |
Aug 02, 2012 | 30.40 | 30.60 | 29.61 | 29.89 | 59,626 | -0.86(-2.81%) |
Aug 01, 2012 | 30.57 | 31.58 | 30.57 | 30.75 | 110,933 | +0.46(+1.52%) |
Jul 31, 2012 | 29.65 | 30.50 | 29.45 | 30.29 | 72,639 | +0.37(+1.23%) |
Jul 30, 2012 | 30.28 | 30.33 | 29.81 | 29.93 | 28,732 | -0.24(-0.79%) |
Jul 27, 2012 | 28.94 | 30.47 | 28.70 | 30.16 | 68,957 | +1.32(+4.59%) |
Jul 26, 2012 | 29.13 | 29.13 | 28.11 | 28.84 | 48,908 | +0.17(+0.58%) |
Jul 25, 2012 | 29.10 | 29.19 | 28.55 | 28.67 | 56,379 | -0.15(-0.51%) |
Jul 24, 2012 | 29.41 | 29.47 | 28.67 | 28.82 | 45,529 | -0.44(-1.51%) |
Jul 23, 2012 | 29.23 | 29.55 | 28.92 | 29.26 | 55,171 | -0.72(-2.39%) |
Jul 20, 2012 | 30.08 | 30.24 | 29.82 | 29.98 | 58,923 | -0.47(-1.54%) |
Jul 19, 2012 | 31.07 | 31.14 | 30.38 | 30.45 | 30,980 | -0.45(-1.46%) |
Jul 18, 2012 | 30.10 | 31.13 | 30.09 | 30.90 | 37,261 | +0.76(+2.53%) |
Jul 17, 2012 | 30.39 | 30.55 | 29.73 | 30.14 | 53,897 | -0.11(-0.36%) |
Jul 16, 2012 | 30.38 | 30.52 | 29.80 | 30.25 | 52,526 | -0.31(-1.02%) |
Jul 13, 2012 | 30.19 | 30.82 | 30.03 | 30.56 | 67,867 | +0.62(+2.06%) |
Jul 12, 2012 | 29.74 | 30.23 | 29.38 | 29.94 | 80,495 | -0.15(-0.49%) |
Jul 11, 2012 | 30.73 | 30.90 | 29.92 | 30.09 | 82,118 | -0.63(-2.07%) |
Jul 10, 2012 | 31.44 | 31.84 | 30.59 | 30.73 | 89,846 | -0.46(-1.47%) |
Jul 09, 2012 | 31.67 | 31.79 | 31.15 | 31.19 | 136,601 | -0.55(-1.74%) |
Jul 06, 2012 | 31.34 | 32.10 | 31.34 | 31.74 | 190,613 | -0.13(-0.40%) |
Jul 05, 2012 | 31.82 | 32.33 | 31.31 | 31.87 | 70,282 | -0.15(-0.46%) |
Jul 03, 2012 | 31.45 | 32.10 | 31.24 | 32.01 | 62,125 | +0.54(+1.72%) |
Jul 02, 2012 | 31.30 | 31.67 | 30.59 | 31.47 | 79,547 | +0.20(+0.65%) |
Jun 29, 2012 | 30.53 | 31.52 | 30.19 | 31.27 | 101,457 | +1.60(+5.39%) |
Jun 28, 2012 | 29.34 | 29.69 | 28.91 | 29.67 | 67,808 | -0.17(-0.59%) |
Jun 27, 2012 | 29.31 | 29.87 | 29.31 | 29.84 | 81,924 | +0.55(+1.88%) |
Jun 26, 2012 | 29.32 | 29.47 | 28.87 | 29.29 | 59,141 | +0.04(+0.13%) |
Jun 25, 2012 | 29.22 | 29.63 | 28.98 | 29.25 | 79,581 | -0.63(-2.12%) |
Jun 22, 2012 | 29.84 | 29.94 | 29.35 | 29.89 | 144,869 | +0.36(+1.21%) |
Jun 21, 2012 | 30.49 | 30.50 | 29.34 | 29.53 | 112,157 | -0.90(-2.96%) |
Jun 20, 2012 | 30.96 | 30.96 | 30.19 | 30.43 | 101,981 | -0.64(-2.07%) |
Jun 19, 2012 | 30.37 | 31.38 | 30.25 | 31.07 | 155,160 | +0.92(+3.05%) |
Jun 18, 2012 | 30.48 | 30.52 | 30.00 | 30.16 | 68,964 | -0.63(-2.06%) |
Jun 15, 2012 | 29.56 | 30.84 | 28.75 | 30.79 | 136,759 | +1.19(+4.01%) |
Jun 14, 2012 | 28.94 | 29.82 | 28.68 | 29.60 | 127,981 | +0.63(+2.16%) |
Jun 13, 2012 | 30.13 | 30.13 | 28.67 | 28.98 | 121,745 | -1.30(-4.28%) |
Jun 12, 2012 | 29.94 | 30.32 | 29.11 | 30.27 | 104,422 | +0.60(+2.01%) |
Jun 11, 2012 | 31.69 | 31.72 | 29.63 | 29.68 | 123,779 | -1.57(-5.03%) |
Jun 08, 2012 | 30.64 | 31.33 | 30.04 | 31.25 | 61,865 | +0.40(+1.31%) |
Jun 07, 2012 | 31.80 | 32.29 | 30.84 | 30.84 | 163,687 | -0.72(-2.27%) |
Jun 06, 2012 | 30.75 | 31.56 | 30.75 | 31.56 | 71,327 | +1.20(+3.97%) |
Jun 05, 2012 | 29.89 | 30.52 | 29.72 | 30.36 | 68,811 | +0.21(+0.70%) |
Jun 04, 2012 | 30.40 | 30.54 | 29.58 | 30.15 | 67,478 | -0.13(-0.43%) |
Jun 01, 2012 | 31.30 | 31.30 | 30.22 | 30.27 | 116,251 | -2.01(-6.24%) |
May 31, 2012 | 32.53 | 32.53 | 31.70 | 32.29 | 106,037 | -0.25(-0.76%) |
May 30, 2012 | 33.20 | 33.48 | 32.48 | 32.54 | 100,208 | -1.22(-3.62%) |
May 29, 2012 | 32.88 | 34.04 | 32.88 | 33.76 | 131,806 | +1.46(+4.53%) |
May 25, 2012 | 32.08 | 32.79 | 31.69 | 32.30 | 99,254 | +0.30(+0.95%) |
May 24, 2012 | 31.94 | 32.16 | 31.29 | 31.99 | 92,339 | +0.19(+0.61%) |
May 23, 2012 | 31.53 | 31.96 | 30.84 | 31.80 | 96,466 | -0.16(-0.49%) |
May 22, 2012 | 32.54 | 32.67 | 31.63 | 31.96 | 113,952 | -0.40(-1.22%) |
May 21, 2012 | 31.95 | 32.87 | 31.87 | 32.35 | 213,499 | +0.65(+2.06%) |
May 18, 2012 | 32.36 | 32.55 | 31.52 | 31.70 | 133,089 | -0.49(-1.51%) |
May 17, 2012 | 32.85 | 33.01 | 32.10 | 32.19 | 182,473 | -0.46(-1.41%) |
May 16, 2012 | 33.25 | 33.42 | 32.53 | 32.65 | 113,886 | -0.34(-1.03%) |
May 15, 2012 | 34.14 | 34.15 | 32.89 | 32.99 | 126,614 | -1.21(-3.55%) |
May 14, 2012 | 34.49 | 34.69 | 34.00 | 34.20 | 90,440 | -0.70(-2.00%) |
May 11, 2012 | 34.96 | 35.42 | 34.65 | 34.90 | 95,313 | -0.61(-1.71%) |
May 10, 2012 | 36.24 | 36.36 | 35.40 | 35.51 | 106,005 | -0.30(-0.84%) |
May 09, 2012 | 35.73 | 36.47 | 35.60 | 35.81 | 113,496 | -0.53(-1.46%) |
May 08, 2012 | 35.55 | 36.38 | 35.30 | 36.34 | 141,716 | +0.46(+1.27%) |
May 07, 2012 | 36.10 | 36.10 | 35.21 | 35.88 | 188,792 | +0.04(+0.10%) |
May 04, 2012 | 36.59 | 36.80 | 35.05 | 35.85 | 251,862 | -0.56(-1.53%) |
May 03, 2012 | 36.71 | 36.90 | 36.17 | 36.40 | 142,944 | -0.24(-0.65%) |
May 02, 2012 | 35.73 | 36.65 | 35.55 | 36.64 | 125,512 | +0.55(+1.52%) |
May 01, 2012 | 35.59 | 36.79 | 35.43 | 36.09 | 134,206 | +0.56(+1.57%) |
Apr 30, 2012 | 35.95 | 35.95 | 35.41 | 35.53 | 115,883 | -0.56(-1.54%) |
Apr 27, 2012 | 35.45 | 36.30 | 35.14 | 36.09 | 83,756 | +0.69(+1.94%) |
Apr 26, 2012 | 34.96 | 35.80 | 34.86 | 35.41 | 92,334 | +0.29(+0.83%) |
Apr 25, 2012 | 34.82 | 35.35 | 34.58 | 35.11 | 132,911 | +0.82(+2.40%) |
Apr 24, 2012 | 33.45 | 34.31 | 33.38 | 34.29 | 106,685 | +0.82(+2.46%) |
Apr 23, 2012 | 33.55 | 33.69 | 32.95 | 33.47 | 126,527 | -0.97(-2.81%) |
Apr 20, 2012 | 34.14 | 34.58 | 33.86 | 34.44 | 127,294 | +0.80(+2.36%) |
Apr 19, 2012 | 33.90 | 34.16 | 33.15 | 33.64 | 106,851 | -0.09(-0.27%) |
Apr 18, 2012 | 33.92 | 34.16 | 33.57 | 33.73 | 69,291 | -0.48(-1.42%) |
Apr 17, 2012 | 33.94 | 34.71 | 33.92 | 34.22 | 82,529 | +0.68(+2.02%) |
Apr 16, 2012 | 33.30 | 33.91 | 32.61 | 33.54 | 82,933 | +0.50(+1.52%) |
Apr 13, 2012 | 34.24 | 34.24 | 33.00 | 33.04 | 76,710 | -1.43(-4.16%) |
Apr 12, 2012 | 33.32 | 34.72 | 33.18 | 34.47 | 93,229 | +1.17(+3.51%) |
Apr 11, 2012 | 32.68 | 33.30 | 32.67 | 33.30 | 98,924 | +1.06(+3.29%) |
Apr 10, 2012 | 33.60 | 33.69 | 32.12 | 32.24 | 127,757 | -1.41(-4.18%) |
Apr 09, 2012 | 33.35 | 34.04 | 33.30 | 33.65 | 66,963 | -0.42(-1.23%) |
Apr 05, 2012 | 34.22 | 34.79 | 33.92 | 34.07 | 101,386 | -0.29(-0.85%) |
Apr 04, 2012 | 34.93 | 35.11 | 34.29 | 34.36 | 133,535 | -1.02(-2.89%) |
Apr 03, 2012 | 36.63 | 36.63 | 35.32 | 35.39 | 110,263 | -1.47(-3.99%) |
Apr 02, 2012 | 35.25 | 36.88 | 35.16 | 36.86 | 167,086 | +1.62(+4.59%) |
Mar 30, 2012 | 35.62 | 35.98 | 35.20 | 35.24 | 135,886 | +0.08(+0.23%) |
Mar 29, 2012 | 34.47 | 35.29 | 34.19 | 35.16 | 128,946 | +0.25(+0.71%) |
Mar 28, 2012 | 34.92 | 35.10 | 34.23 | 34.91 | 120,038 | +0.05(+0.16%) |
Mar 27, 2012 | 35.28 | 35.46 | 34.84 | 34.86 | 80,120 | -0.27(-0.75%) |
Mar 26, 2012 | 34.57 | 35.32 | 34.57 | 35.12 | 110,358 | +0.99(+2.89%) |
Mar 23, 2012 | 33.44 | 34.17 | 33.11 | 34.14 | 86,094 | +0.84(+2.53%) |
Mar 22, 2012 | 34.05 | 34.05 | 33.18 | 33.30 | 90,658 | -1.12(-3.24%) |
Mar 21, 2012 | 34.47 | 34.74 | 34.09 | 34.41 | 104,079 | +0.08(+0.24%) |
Mar 20, 2012 | 34.40 | 34.46 | 34.02 | 34.33 | 66,974 | -0.45(-1.29%) |
Mar 19, 2012 | 34.13 | 35.30 | 33.92 | 34.78 | 141,411 | +0.58(+1.71%) |
Mar 16, 2012 | 33.76 | 34.58 | 33.76 | 34.19 | 142,699 | +0.48(+1.44%) |
Mar 15, 2012 | 33.79 | 33.87 | 33.24 | 33.71 | 53,738 | -0.06(-0.19%) |
Mar 14, 2012 | 34.23 | 34.40 | 33.60 | 33.77 | 52,977 | -0.42(-1.23%) |
Mar 13, 2012 | 33.54 | 34.23 | 33.28 | 34.19 | 111,650 | +1.08(+3.26%) |
Mar 12, 2012 | 33.30 | 33.46 | 32.86 | 33.11 | 67,598 | -0.14(-0.41%) |
Mar 09, 2012 | 32.84 | 33.61 | 32.64 | 33.25 | 111,754 | +0.47(+1.42%) |
Mar 08, 2012 | 32.67 | 32.87 | 32.15 | 32.78 | 55,714 | +0.55(+1.70%) |
Mar 07, 2012 | 32.31 | 32.48 | 32.05 | 32.24 | 87,377 | +0.22(+0.68%) |
Mar 06, 2012 | 32.56 | 32.96 | 31.72 | 32.02 | 113,773 | -0.96(-2.91%) |
Mar 05, 2012 | 32.94 | 33.20 | 32.52 | 32.98 | 139,630 | -0.01(-0.03%) |
Mar 02, 2012 | 34.08 | 34.30 | 32.92 | 32.98 | 140,970 | -1.19(-3.48%) |
Mar 01, 2012 | 34.54 | 35.12 | 34.15 | 34.17 | 150,574 | -0.22(-0.64%) |
Feb 29, 2012 | 34.76 | 35.50 | 34.14 | 34.39 | 187,352 | -0.12(-0.34%) |
Feb 28, 2012 | 34.48 | 34.91 | 34.02 | 34.51 | 148,645 | +0.10(+0.29%) |
Feb 27, 2012 | 34.15 | 34.59 | 33.51 | 34.41 | 118,732 | -0.08(-0.24%) |
Feb 24, 2012 | 35.09 | 35.09 | 34.42 | 34.49 | 87,234 | -0.48(-1.36%) |
Feb 23, 2012 | 34.89 | 35.26 | 34.39 | 34.97 | 110,587 | +0.19(+0.55%) |
Feb 22, 2012 | 34.73 | 35.10 | 34.38 | 34.78 | 126,811 | +0.07(+0.21%) |
Feb 21, 2012 | 35.03 | 35.52 | 34.16 | 34.70 | 206,265 | -0.16(-0.47%) |
Feb 17, 2012 | 34.65 | 35.37 | 34.50 | 34.87 | 152,440 | +0.66(+1.94%) |
Feb 16, 2012 | 34.51 | 34.51 | 32.71 | 34.21 | 245,533 | -0.16(-0.48%) |
Feb 15, 2012 | 34.64 | 35.04 | 33.97 | 34.37 | 151,387 | -0.29(-0.84%) |
Feb 14, 2012 | 35.04 | 35.21 | 34.33 | 34.66 | 102,935 | -0.74(-2.10%) |
Feb 13, 2012 | 35.57 | 35.90 | 35.09 | 35.40 | 99,015 | +0.31(+0.88%) |
Feb 10, 2012 | 35.84 | 35.84 | 34.87 | 35.10 | 88,143 | -1.27(-3.50%) |
Feb 09, 2012 | 36.68 | 36.73 | 36.20 | 36.37 | 70,346 | -0.11(-0.30%) |
Feb 08, 2012 | 36.14 | 36.65 | 35.52 | 36.48 | 125,824 | +0.48(+1.34%) |
Feb 07, 2012 | 35.89 | 36.51 | 35.62 | 35.99 | 166,055 | +0.05(+0.15%) |
Feb 06, 2012 | 35.88 | 36.07 | 35.62 | 35.94 | 112,164 | -0.12(-0.33%) |
Feb 03, 2012 | 36.22 | 36.88 | 36.01 | 36.06 | 242,961 | +0.66(+1.87%) |
Feb 02, 2012 | 36.31 | 36.86 | 35.29 | 35.40 | 236,966 | -0.74(-2.06%) |
Feb 01, 2012 | 34.91 | 36.88 | 34.76 | 36.14 | 279,288 | +1.63(+4.74%) |
Jan 31, 2012 | 34.72 | 34.74 | 33.71 | 34.51 | 198,065 | +0.10(+0.29%) |
Jan 30, 2012 | 34.60 | 34.70 | 34.09 | 34.41 | 141,863 | -0.59(-1.69%) |
Jan 27, 2012 | 34.75 | 35.40 | 34.51 | 35.00 | 120,372 | +0.02(+0.05%) |
Jan 26, 2012 | 35.42 | 35.63 | 34.78 | 34.98 | 91,789 | -0.20(-0.57%) |
Jan 25, 2012 | 34.68 | 35.31 | 34.19 | 35.18 | 83,536 | +0.40(+1.15%) |
Jan 24, 2012 | 33.30 | 35.17 | 33.22 | 34.78 | 167,561 | +1.30(+3.88%) |
Jan 23, 2012 | 33.44 | 33.91 | 32.94 | 33.48 | 81,121 | +0.01(+0.03%) |
Jan 20, 2012 | 32.45 | 33.57 | 32.41 | 33.47 | 120,636 | +0.97(+2.99%) |
Jan 19, 2012 | 32.21 | 32.58 | 31.65 | 32.50 | 174,887 | +0.37(+1.16%) |
Jan 18, 2012 | 31.83 | 32.27 | 31.41 | 32.13 | 133,985 | +0.32(+1.00%) |
Jan 17, 2012 | 32.26 | 32.56 | 31.62 | 31.81 | 133,204 | -0.02(-0.06%) |
Jan 13, 2012 | 31.86 | 32.11 | 31.56 | 31.83 | 126,855 | -0.34(-1.04%) |
Jan 12, 2012 | 31.67 | 32.24 | 31.20 | 32.16 | 125,910 | +0.47(+1.49%) |
Jan 11, 2012 | 30.92 | 31.91 | 30.92 | 31.69 | 257,092 | +0.74(+2.41%) |
Jan 10, 2012 | 30.61 | 31.68 | 30.61 | 30.94 | 297,691 | +1.00(+3.34%) |
Jan 09, 2012 | 30.39 | 30.39 | 29.61 | 29.95 | 203,613 | -0.27(-0.90%) |
Jan 06, 2012 | 31.48 | 31.61 | 29.20 | 30.22 | 450,380 | -1.39(-4.40%) |
Jan 05, 2012 | 31.98 | 31.98 | 30.95 | 31.61 | 137,069 | -0.72(-2.22%) |
Jan 04, 2012 | 32.16 | 32.59 | 31.85 | 32.33 | 91,955 | +1.12(+3.58%) |
Dec 30, 2011 | 30.96 | 31.72 | 30.89 | 31.21 | 152,435 | +0.25(+0.79%) |
Dec 29, 2011 | 30.64 | 31.13 | 30.49 | 30.96 | 121,249 | +0.38(+1.25%) |
Dec 28, 2011 | 31.79 | 31.79 | 30.45 | 30.58 | 106,176 | -1.34(-4.21%) |
Dec 27, 2011 | 31.38 | 32.36 | 31.22 | 31.93 | 60,124 | +0.46(+1.47%) |
Dec 23, 2011 | 31.81 | 31.81 | 31.28 | 31.46 | 79,454 | +0.46(+1.49%) |
Dec 21, 2011 | 30.90 | 31.20 | 30.13 | 31.00 | 115,651 | -0.08(-0.26%) |
Dec 20, 2011 | 30.00 | 31.25 | 29.84 | 31.08 | 144,440 | +2.18(+7.54%) |
Dec 19, 2011 | 29.95 | 30.27 | 28.82 | 28.90 | 101,097 | -0.87(-2.93%) |
Dec 16, 2011 | 29.49 | 30.25 | 29.26 | 29.77 | 216,908 | +0.37(+1.27%) |
Dec 15, 2011 | 29.06 | 29.42 | 28.79 | 29.40 | 139,112 | +0.86(+3.02%) |
Dec 14, 2011 | 29.13 | 29.43 | 28.46 | 28.54 | 138,191 | -0.91(-3.08%) |
Dec 13, 2011 | 30.27 | 30.65 | 29.28 | 29.45 | 104,927 | -0.69(-2.29%) |
Dec 12, 2011 | 30.54 | 30.68 | 29.60 | 30.14 | 98,320 | -1.15(-3.69%) |
Dec 09, 2011 | 30.58 | 31.55 | 30.50 | 31.29 | 105,822 | +0.91(+2.99%) |
Dec 08, 2011 | 31.24 | 31.42 | 30.28 | 30.38 | 106,696 | -1.32(-4.15%) |
Dec 07, 2011 | 31.03 | 31.85 | 30.37 | 31.70 | 119,217 | +0.43(+1.37%) |
Dec 06, 2011 | 31.43 | 31.83 | 30.79 | 31.27 | 87,328 | -0.20(-0.64%) |
Dec 05, 2011 | 31.46 | 31.93 | 31.03 | 31.47 | 82,402 | +0.54(+1.73%) |
Dec 02, 2011 | 31.24 | 31.61 | 30.65 | 30.94 | 140,342 | +0.36(+1.19%) |
Dec 01, 2011 | 29.90 | 31.20 | 29.75 | 30.57 | 297,700 | +0.57(+1.91%) |
Nov 30, 2011 | 28.48 | 30.01 | 28.47 | 30.00 | 215,774 | +2.88(+10.62%) |
Nov 29, 2011 | 27.10 | 27.48 | 26.78 | 27.12 | 80,178 | +0.10(+0.37%) |
Nov 28, 2011 | 27.02 | 27.98 | 26.59 | 27.02 | 147,294 | +1.18(+4.57%) |
Nov 25, 2011 | 26.51 | 26.89 | 25.81 | 25.84 | 43,456 | -0.74(-2.80%) |
Nov 23, 2011 | 27.57 | 27.57 | 26.33 | 26.58 | 94,527 | -1.38(-4.94%) |
Nov 22, 2011 | 28.49 | 28.69 | 27.71 | 27.97 | 76,836 | -0.63(-2.19%) |
Nov 21, 2011 | 29.25 | 29.25 | 28.38 | 28.59 | 143,428 | -0.79(-2.69%) |
Nov 18, 2011 | 29.29 | 29.70 | 28.99 | 29.38 | 127,066 | +0.15(+0.53%) |
Nov 17, 2011 | 30.10 | 30.64 | 28.89 | 29.23 | 144,074 | -0.94(-3.13%) |
Nov 16, 2011 | 30.45 | 31.25 | 30.14 | 30.17 | 124,118 | -0.68(-2.21%) |
Nov 15, 2011 | 30.59 | 31.03 | 30.12 | 30.85 | 150,311 | -0.03(-0.09%) |
Nov 14, 2011 | 31.50 | 31.60 | 30.56 | 30.88 | 80,685 | -0.84(-2.63%) |
Nov 11, 2011 | 31.67 | 32.11 | 31.50 | 31.72 | 94,687 | +0.56(+1.81%) |
Nov 10, 2011 | 31.28 | 31.57 | 30.50 | 31.15 | 64,550 | +0.51(+1.66%) |
Nov 09, 2011 | 31.74 | 31.98 | 30.47 | 30.64 | 218,337 | -2.03(-6.20%) |
Nov 08, 2011 | 32.86 | 32.95 | 31.71 | 32.67 | 153,442 | +0.17(+0.53%) |
Nov 07, 2011 | 32.11 | 32.78 | 31.76 | 32.50 | 122,069 | -0.21(-0.64%) |
Nov 04, 2011 | 32.34 | 32.98 | 31.95 | 32.71 | 190,452 | +0.05(+0.14%) |
Nov 03, 2011 | 29.84 | 32.94 | 28.89 | 32.66 | 213,093 | +4.09(+14.31%) |
Nov 02, 2011 | 28.57 | 28.98 | 27.96 | 28.57 | 193,160 | +0.54(+1.93%) |
Nov 01, 2011 | 28.37 | 29.27 | 27.89 | 28.03 | 119,256 | -1.84(-6.17%) |
Oct 31, 2011 | 30.49 | 30.87 | 29.86 | 29.87 | 85,294 | -1.30(-4.17%) |
Oct 28, 2011 | 30.78 | 31.97 | 30.78 | 31.17 | 117,505 | +0.22(+0.70%) |
Oct 27, 2011 | 28.46 | 31.23 | 28.46 | 30.96 | 203,339 | +3.45(+12.54%) |
Oct 26, 2011 | 27.31 | 27.62 | 26.58 | 27.51 | 369,320 | +0.75(+2.80%) |
Oct 25, 2011 | 28.08 | 28.08 | 26.70 | 26.76 | 127,364 | -1.62(-5.73%) |
Oct 24, 2011 | 27.00 | 28.80 | 27.00 | 28.38 | 292,318 | +1.44(+5.33%) |
Oct 21, 2011 | 26.36 | 26.95 | 26.11 | 26.95 | 194,316 | +0.86(+3.29%) |
Oct 20, 2011 | 26.52 | 26.66 | 25.00 | 26.09 | 152,471 | -0.44(-1.67%) |
Oct 19, 2011 | 27.16 | 27.54 | 26.27 | 26.53 | 99,097 | -0.76(-2.78%) |
Oct 18, 2011 | 27.18 | 27.52 | 25.93 | 27.29 | 301,459 | -0.59(-2.10%) |
Oct 17, 2011 | 28.16 | 28.40 | 27.68 | 27.88 | 166,827 | -0.60(-2.09%) |
Oct 14, 2011 | 28.37 | 28.57 | 28.11 | 28.47 | 160,873 | +0.55(+1.97%) |
Oct 13, 2011 | 27.97 | 28.16 | 27.62 | 27.92 | 121,086 | -0.25(-0.90%) |
Oct 12, 2011 | 27.43 | 28.54 | 27.43 | 28.17 | 228,019 | +0.79(+2.87%) |
Oct 11, 2011 | 26.67 | 27.64 | 26.67 | 27.39 | 126,184 | +0.35(+1.30%) |
Oct 10, 2011 | 25.46 | 27.05 | 25.45 | 27.04 | 146,175 | +2.22(+8.95%) |
Oct 07, 2011 | 26.40 | 26.52 | 24.81 | 24.82 | 158,311 | -1.55(-5.89%) |
Oct 06, 2011 | 25.33 | 26.41 | 25.30 | 26.37 | 162,800 | +0.97(+3.84%) |
Oct 05, 2011 | 25.15 | 25.62 | 24.72 | 25.39 | 134,116 | +0.24(+0.97%) |
Oct 04, 2011 | 22.77 | 25.22 | 22.34 | 25.15 | 307,066 | +2.04(+8.83%) |