Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.70 | 35.10 | 34.59 | 34.91 | 151,928 | +0.04(+0.11%) |
Sep 27, 2012 | 35.22 | 35.22 | 34.69 | 34.87 | 156,290 | -0.24(-0.68%) |
Sep 26, 2012 | 35.16 | 35.49 | 34.95 | 35.11 | 166,751 | +0.08(+0.23%) |
Sep 25, 2012 | 35.45 | 35.60 | 35.02 | 35.03 | 218,304 | -0.29(-0.83%) |
Sep 24, 2012 | 35.03 | 35.49 | 35.03 | 35.32 | 157,794 | +0.21(+0.58%) |
Sep 21, 2012 | 35.19 | 35.38 | 34.95 | 35.11 | 316,131 | +0.28(+0.79%) |
Sep 20, 2012 | 34.55 | 34.88 | 34.51 | 34.84 | 131,561 | +0.15(+0.43%) |
Sep 19, 2012 | 34.85 | 34.90 | 34.59 | 34.69 | 148,815 | -0.03(-0.09%) |
Sep 18, 2012 | 34.68 | 34.76 | 34.43 | 34.72 | 157,538 | +0.08(+0.23%) |
Sep 17, 2012 | 34.57 | 34.88 | 34.50 | 34.64 | 117,390 | +0.01(+0.02%) |
Sep 14, 2012 | 35.02 | 35.06 | 34.55 | 34.63 | 205,210 | -0.21(-0.59%) |
Sep 13, 2012 | 34.13 | 34.95 | 34.13 | 34.84 | 186,378 | +0.62(+1.82%) |
Sep 12, 2012 | 34.47 | 34.47 | 33.95 | 34.21 | 130,839 | -0.26(-0.76%) |
Sep 11, 2012 | 34.64 | 34.89 | 34.37 | 34.47 | 154,114 | -0.20(-0.57%) |
Sep 10, 2012 | 34.65 | 34.87 | 34.59 | 34.67 | 124,088 | -0.03(-0.09%) |
Sep 07, 2012 | 35.02 | 35.02 | 34.48 | 34.70 | 113,518 | -0.15(-0.43%) |
Sep 06, 2012 | 34.47 | 34.88 | 34.37 | 34.85 | 193,214 | +0.49(+1.43%) |
Sep 05, 2012 | 34.50 | 34.55 | 34.28 | 34.36 | 195,340 | -0.01(-0.02%) |
Sep 04, 2012 | 33.76 | 34.51 | 33.53 | 34.37 | 261,806 | +0.61(+1.80%) |
Aug 31, 2012 | 33.97 | 33.97 | 33.49 | 33.76 | 142,824 | -0.01(-0.02%) |
Aug 30, 2012 | 33.93 | 33.93 | 33.74 | 33.77 | 61,427 | -0.21(-0.63%) |
Aug 29, 2012 | 33.95 | 34.19 | 33.86 | 33.98 | 92,188 | +0.10(+0.30%) |
Aug 27, 2012 | 33.84 | 34.06 | 33.72 | 33.88 | 221,852 | +0.06(+0.19%) |
Aug 24, 2012 | 33.51 | 33.91 | 33.45 | 33.82 | 142,698 | +0.40(+1.21%) |
Aug 23, 2012 | 33.85 | 33.85 | 33.32 | 33.42 | 98,708 | -0.49(-1.44%) |
Aug 22, 2012 | 34.04 | 34.09 | 33.80 | 33.91 | 79,013 | -0.13(-0.37%) |
Aug 21, 2012 | 34.26 | 34.36 | 33.95 | 34.03 | 244,979 | -0.31(-0.90%) |
Aug 20, 2012 | 34.38 | 34.51 | 34.26 | 34.34 | 119,046 | -0.22(-0.64%) |
Aug 17, 2012 | 34.39 | 34.58 | 34.23 | 34.56 | 165,546 | +0.04(+0.11%) |
Aug 16, 2012 | 34.45 | 34.70 | 34.19 | 34.52 | 200,680 | +0.18(+0.53%) |
Aug 15, 2012 | 34.25 | 34.49 | 34.23 | 34.34 | 180,688 | -0.02(-0.05%) |
Aug 14, 2012 | 34.32 | 34.66 | 34.30 | 34.36 | 277,581 | +0.19(+0.55%) |
Aug 13, 2012 | 34.27 | 34.27 | 33.68 | 34.17 | 181,958 | -0.34(-0.98%) |
Aug 10, 2012 | 34.17 | 34.63 | 34.03 | 34.51 | 312,482 | +0.27(+0.78%) |
Aug 09, 2012 | 34.65 | 34.83 | 34.19 | 34.24 | 395,723 | -0.54(-1.57%) |
Aug 08, 2012 | 34.82 | 35.04 | 34.18 | 34.78 | 567,254 | -0.37(-1.06%) |
Aug 07, 2012 | 35.36 | 35.54 | 35.06 | 35.15 | 149,959 | +0.05(+0.13%) |
Aug 06, 2012 | 35.30 | 35.41 | 35.02 | 35.11 | 132,098 | -0.11(-0.31%) |
Aug 03, 2012 | 34.72 | 35.35 | 34.72 | 35.22 | 213,998 | +0.78(+2.27%) |
Aug 02, 2012 | 34.77 | 34.79 | 34.25 | 34.43 | 233,405 | -0.50(-1.42%) |
Aug 01, 2012 | 35.40 | 36.03 | 34.92 | 34.93 | 300,851 | -0.34(-0.96%) |
Jul 31, 2012 | 35.51 | 35.74 | 35.11 | 35.27 | 213,471 | -0.25(-0.71%) |
Jul 30, 2012 | 35.47 | 35.85 | 35.38 | 35.52 | 144,792 | -0.06(-0.18%) |
Jul 27, 2012 | 35.15 | 35.78 | 35.04 | 35.59 | 154,752 | +0.59(+1.69%) |
Jul 26, 2012 | 35.25 | 35.30 | 34.76 | 35.00 | 176,866 | +0.15(+0.43%) |
Jul 25, 2012 | 35.00 | 35.00 | 34.44 | 34.85 | 174,966 | -0.26(-0.74%) |
Jul 24, 2012 | 35.68 | 35.68 | 35.03 | 35.11 | 168,657 | -0.60(-1.68%) |
Jul 23, 2012 | 35.65 | 35.95 | 35.58 | 35.71 | 164,723 | -0.31(-0.86%) |
Jul 20, 2012 | 35.79 | 36.19 | 35.75 | 36.01 | 243,955 | +0.04(+0.11%) |
Jul 19, 2012 | 36.32 | 36.39 | 35.78 | 35.98 | 127,917 | -0.31(-0.85%) |
Jul 18, 2012 | 36.20 | 36.34 | 36.05 | 36.28 | 172,877 | +0.14(+0.39%) |
Jul 17, 2012 | 36.28 | 36.31 | 35.76 | 36.14 | 163,645 | -0.03(-0.09%) |
Jul 16, 2012 | 35.98 | 36.22 | 35.86 | 36.17 | 168,405 | +0.05(+0.13%) |
Jul 13, 2012 | 35.87 | 36.23 | 35.81 | 36.13 | 203,895 | +0.38(+1.06%) |
Jul 12, 2012 | 35.34 | 35.77 | 35.21 | 35.75 | 231,383 | +0.25(+0.71%) |
Jul 11, 2012 | 35.37 | 35.57 | 35.30 | 35.49 | 155,587 | +0.09(+0.25%) |
Jul 10, 2012 | 35.27 | 35.64 | 35.24 | 35.41 | 203,502 | +0.24(+0.67%) |
Jul 09, 2012 | 34.73 | 35.19 | 34.73 | 35.17 | 350,558 | +0.33(+0.95%) |
Jul 06, 2012 | 34.42 | 34.89 | 34.33 | 34.84 | 186,941 | +0.10(+0.30%) |
Jul 05, 2012 | 34.49 | 34.86 | 34.46 | 34.74 | 157,466 | +0.17(+0.48%) |
Jul 03, 2012 | 34.65 | 34.74 | 34.34 | 34.57 | 730,534 | -0.05(-0.14%) |
Jul 02, 2012 | 34.42 | 34.74 | 34.23 | 34.62 | 727,972 | +0.14(+0.41%) |
Jun 29, 2012 | 34.82 | 34.89 | 34.40 | 34.47 | 492,177 | +0.04(+0.11%) |
Jun 28, 2012 | 34.62 | 34.78 | 34.19 | 34.43 | 372,714 | -0.41(-1.18%) |
Jun 27, 2012 | 34.38 | 34.90 | 34.38 | 34.85 | 183,828 | +0.61(+1.78%) |
Jun 26, 2012 | 34.33 | 34.43 | 34.11 | 34.24 | 153,472 | -0.03(-0.09%) |
Jun 25, 2012 | 34.24 | 34.47 | 34.09 | 34.27 | 176,198 | -0.35(-1.00%) |
Jun 22, 2012 | 34.50 | 34.70 | 34.40 | 34.62 | 326,588 | +0.30(+0.87%) |
Jun 21, 2012 | 34.70 | 34.87 | 34.28 | 34.32 | 152,888 | -0.47(-1.34%) |
Jun 20, 2012 | 34.97 | 35.15 | 34.70 | 34.78 | 101,971 | -0.28(-0.81%) |
Jun 19, 2012 | 34.89 | 35.26 | 34.80 | 35.07 | 230,310 | +0.21(+0.59%) |
Jun 18, 2012 | 34.80 | 35.04 | 34.58 | 34.86 | 138,365 | -0.03(-0.09%) |
Jun 15, 2012 | 35.06 | 35.09 | 34.82 | 34.89 | 345,894 | +0.02(+0.05%) |
Jun 14, 2012 | 34.85 | 34.92 | 34.66 | 34.88 | 143,411 | +0.12(+0.34%) |
Jun 13, 2012 | 34.62 | 35.07 | 34.55 | 34.76 | 250,522 | +0.10(+0.30%) |
Jun 12, 2012 | 34.62 | 34.74 | 34.29 | 34.66 | 260,776 | +0.13(+0.39%) |
Jun 11, 2012 | 34.85 | 34.97 | 34.49 | 34.52 | 349,850 | -0.11(-0.32%) |
Jun 08, 2012 | 33.97 | 34.75 | 33.89 | 34.63 | 411,936 | +0.55(+1.62%) |
Jun 07, 2012 | 34.47 | 34.47 | 33.94 | 34.08 | 328,121 | -0.02(-0.07%) |
Jun 06, 2012 | 33.53 | 34.12 | 33.37 | 34.10 | 254,541 | +0.72(+2.15%) |
Jun 05, 2012 | 32.98 | 33.42 | 32.98 | 33.38 | 233,529 | +0.24(+0.74%) |
Jun 04, 2012 | 33.09 | 33.25 | 32.93 | 33.14 | 172,745 | +0.08(+0.24%) |
Jun 01, 2012 | 32.65 | 33.27 | 31.17 | 33.06 | 368,494 | -0.09(-0.29%) |
May 31, 2012 | 33.01 | 33.34 | 32.91 | 33.16 | 312,672 | +0.19(+0.58%) |
May 30, 2012 | 32.97 | 33.20 | 32.83 | 32.97 | 209,280 | -0.21(-0.64%) |
May 29, 2012 | 33.16 | 33.35 | 32.87 | 33.18 | 145,401 | +0.17(+0.53%) |
May 25, 2012 | 33.03 | 33.16 | 32.89 | 33.01 | 117,303 | -0.09(-0.29%) |
May 24, 2012 | 32.81 | 33.16 | 32.74 | 33.10 | 118,902 | +0.26(+0.79%) |
May 23, 2012 | 32.90 | 33.16 | 32.58 | 32.84 | 181,675 | -0.28(-0.86%) |
May 22, 2012 | 33.10 | 33.23 | 33.01 | 33.12 | 275,968 | +0.05(+0.14%) |
May 21, 2012 | 32.99 | 33.12 | 32.75 | 33.08 | 202,314 | +0.11(+0.34%) |
May 18, 2012 | 33.19 | 33.42 | 32.92 | 32.97 | 196,258 | -0.27(-0.81%) |
May 17, 2012 | 33.45 | 33.63 | 33.21 | 33.23 | 191,425 | -0.22(-0.66%) |
May 16, 2012 | 33.57 | 33.66 | 33.43 | 33.46 | 118,003 | -0.04(-0.12%) |
May 15, 2012 | 33.40 | 33.77 | 33.35 | 33.50 | 156,405 | -0.01(-0.02%) |
May 14, 2012 | 33.42 | 33.80 | 33.21 | 33.50 | 245,978 | -0.19(-0.56%) |
May 11, 2012 | 33.65 | 33.95 | 33.55 | 33.69 | 256,930 | -0.40(-1.18%) |
May 10, 2012 | 33.87 | 34.29 | 33.77 | 34.10 | 298,117 | +0.43(+1.29%) |
May 09, 2012 | 33.57 | 33.79 | 33.38 | 33.66 | 231,788 | -0.17(-0.51%) |
May 08, 2012 | 33.38 | 34.08 | 33.27 | 33.83 | 552,897 | +0.36(+1.09%) |
May 07, 2012 | 32.86 | 33.62 | 32.41 | 33.47 | 362,987 | +0.73(+2.24%) |
May 04, 2012 | 32.78 | 33.00 | 32.72 | 32.74 | 291,671 | -0.14(-0.43%) |
May 03, 2012 | 33.03 | 33.20 | 32.82 | 32.88 | 201,185 | -0.27(-0.81%) |
May 02, 2012 | 33.17 | 33.21 | 32.79 | 33.15 | 280,459 | -0.25(-0.76%) |
May 01, 2012 | 33.13 | 33.88 | 32.98 | 33.40 | 317,004 | +0.21(+0.64%) |
Apr 30, 2012 | 33.04 | 33.28 | 32.89 | 33.19 | 263,222 | +0.02(+0.05%) |
Apr 27, 2012 | 33.11 | 33.17 | 32.87 | 33.17 | 368,036 | +0.17(+0.50%) |
Apr 26, 2012 | 33.00 | 33.01 | 32.86 | 33.01 | 374,991 | -0.01(-0.02%) |
Apr 25, 2012 | 33.08 | 33.09 | 32.91 | 33.01 | 357,525 | +0.24(+0.72%) |
Apr 24, 2012 | 32.50 | 32.81 | 32.49 | 32.78 | 337,483 | +0.22(+0.68%) |
Apr 23, 2012 | 32.45 | 32.63 | 32.26 | 32.56 | 252,918 | -0.26(-0.79%) |
Apr 20, 2012 | 32.74 | 33.04 | 32.68 | 32.82 | 228,382 | +0.38(+1.17%) |
Apr 19, 2012 | 32.67 | 32.71 | 32.19 | 32.44 | 132,975 | -0.23(-0.70%) |
Apr 18, 2012 | 33.04 | 33.04 | 32.59 | 32.67 | 111,067 | -0.47(-1.43%) |
Apr 17, 2012 | 32.79 | 33.34 | 32.77 | 33.14 | 227,570 | +0.51(+1.55%) |
Apr 16, 2012 | 32.48 | 32.80 | 32.42 | 32.63 | 218,765 | +0.16(+0.49%) |
Apr 13, 2012 | 32.58 | 32.80 | 32.48 | 32.48 | 219,274 | -0.24(-0.72%) |
Apr 12, 2012 | 32.60 | 32.92 | 32.29 | 32.71 | 248,898 | +0.08(+0.24%) |
Apr 11, 2012 | 32.97 | 32.97 | 32.61 | 32.63 | 344,833 | -0.11(-0.34%) |
Apr 10, 2012 | 33.17 | 33.21 | 32.72 | 32.74 | 284,252 | -0.43(-1.31%) |
Apr 09, 2012 | 33.11 | 33.39 | 33.11 | 33.18 | 179,500 | -0.40(-1.20%) |
Apr 05, 2012 | 33.53 | 33.69 | 33.41 | 33.58 | 155,728 | -0.13(-0.37%) |
Apr 04, 2012 | 33.95 | 33.95 | 33.64 | 33.71 | 133,028 | -0.48(-1.41%) |
Apr 03, 2012 | 34.13 | 34.37 | 33.90 | 34.19 | 176,162 | -0.03(-0.09%) |
Apr 02, 2012 | 33.71 | 34.22 | 33.61 | 34.22 | 186,808 | +0.47(+1.38%) |
Mar 30, 2012 | 33.97 | 33.97 | 33.68 | 33.76 | 260,557 | -0.02(-0.07%) |
Mar 29, 2012 | 33.44 | 33.84 | 33.34 | 33.78 | 178,073 | +0.14(+0.42%) |
Mar 28, 2012 | 33.87 | 33.96 | 33.40 | 33.64 | 237,161 | -0.21(-0.63%) |
Mar 27, 2012 | 34.05 | 34.05 | 33.83 | 33.85 | 134,726 | -0.10(-0.30%) |
Mar 26, 2012 | 33.74 | 34.13 | 33.68 | 33.95 | 197,268 | +0.47(+1.42%) |
Mar 23, 2012 | 33.41 | 33.53 | 33.19 | 33.48 | 237,091 | +0.11(+0.33%) |
Mar 22, 2012 | 33.37 | 33.49 | 33.08 | 33.37 | 176,360 | -0.12(-0.35%) |
Mar 21, 2012 | 33.62 | 33.70 | 33.49 | 33.49 | 175,081 | -0.16(-0.47%) |
Mar 20, 2012 | 33.64 | 33.85 | 33.59 | 33.65 | 135,663 | -0.20(-0.58%) |
Mar 19, 2012 | 33.91 | 34.16 | 33.52 | 33.84 | 220,536 | -0.05(-0.14%) |
Mar 16, 2012 | 33.97 | 34.13 | 33.84 | 33.89 | 324,090 | -0.08(-0.23%) |
Mar 15, 2012 | 34.02 | 34.02 | 33.54 | 33.97 | 169,121 | +0.02(+0.05%) |
Mar 14, 2012 | 34.47 | 34.47 | 33.87 | 33.95 | 144,421 | -0.50(-1.44%) |
Mar 13, 2012 | 34.32 | 34.45 | 33.98 | 34.45 | 319,167 | +0.32(+0.93%) |
Mar 12, 2012 | 34.15 | 34.31 | 34.03 | 34.13 | 151,054 | +0.05(+0.14%) |
Mar 09, 2012 | 33.82 | 34.26 | 33.76 | 34.09 | 202,568 | +0.26(+0.77%) |
Mar 08, 2012 | 33.85 | 33.95 | 33.57 | 33.83 | 175,904 | +0.10(+0.30%) |
Mar 07, 2012 | 33.73 | 33.76 | 33.38 | 33.72 | 206,913 | +0.02(+0.05%) |
Mar 06, 2012 | 33.72 | 33.91 | 33.43 | 33.71 | 265,916 | -0.32(-0.95%) |
Mar 05, 2012 | 33.47 | 34.06 | 33.37 | 34.03 | 320,743 | +0.44(+1.32%) |
Mar 02, 2012 | 33.68 | 33.82 | 33.40 | 33.59 | 408,237 | -0.03(-0.09%) |
Mar 01, 2012 | 33.86 | 33.91 | 33.42 | 33.62 | 451,192 | -0.06(-0.19%) |
Feb 29, 2012 | 33.53 | 33.91 | 33.38 | 33.68 | 351,498 | +0.27(+0.80%) |
Feb 28, 2012 | 33.40 | 33.66 | 32.98 | 33.42 | 221,625 | -0.13(-0.40%) |
Feb 27, 2012 | 33.46 | 33.73 | 33.02 | 33.55 | 155,511 | -0.14(-0.42%) |
Feb 24, 2012 | 33.83 | 33.88 | 33.45 | 33.69 | 130,660 | -0.19(-0.56%) |
Feb 23, 2012 | 33.51 | 33.94 | 33.51 | 33.88 | 144,093 | +0.43(+1.30%) |
Feb 22, 2012 | 33.57 | 33.71 | 33.32 | 33.45 | 116,907 | -0.13(-0.40%) |
Feb 21, 2012 | 33.59 | 33.87 | 33.42 | 33.58 | 109,465 | -0.01(-0.02%) |
Feb 17, 2012 | 33.82 | 33.95 | 33.47 | 33.59 | 158,654 | -0.15(-0.44%) |
Feb 16, 2012 | 33.07 | 33.83 | 33.06 | 33.74 | 207,345 | +0.68(+2.05%) |
Feb 15, 2012 | 33.20 | 33.34 | 32.93 | 33.06 | 161,120 | -0.02(-0.05%) |
Feb 14, 2012 | 33.09 | 33.21 | 32.78 | 33.08 | 134,334 | -0.13(-0.40%) |
Feb 13, 2012 | 33.47 | 33.47 | 33.02 | 33.21 | 119,777 | -0.13(-0.38%) |
Feb 10, 2012 | 33.24 | 33.75 | 33.11 | 33.34 | 200,830 | -0.18(-0.54%) |
Feb 09, 2012 | 33.89 | 33.89 | 33.42 | 33.52 | 270,707 | -0.21(-0.63%) |
Feb 08, 2012 | 33.73 | 33.86 | 33.31 | 33.73 | 351,850 | +0.06(+0.19%) |
Feb 07, 2012 | 33.64 | 33.85 | 33.46 | 33.67 | 206,855 | -0.01(-0.02%) |
Feb 06, 2012 | 33.70 | 33.75 | 33.38 | 33.68 | 229,299 | -0.03(-0.09%) |
Feb 03, 2012 | 33.78 | 33.86 | 33.57 | 33.71 | 242,806 | +0.33(+0.99%) |
Feb 02, 2012 | 33.50 | 33.65 | 33.31 | 33.38 | 273,978 | -0.12(-0.35%) |
Feb 01, 2012 | 33.14 | 33.57 | 33.04 | 33.50 | 266,304 | +0.48(+1.46%) |
Jan 31, 2012 | 33.17 | 33.36 | 32.79 | 33.01 | 236,468 | +0.02(+0.05%) |
Jan 30, 2012 | 33.19 | 33.19 | 32.91 | 33.00 | 167,941 | -0.50(-1.49%) |
Jan 27, 2012 | 33.30 | 33.56 | 33.17 | 33.50 | 212,397 | +0.04(+0.12%) |
Jan 26, 2012 | 33.36 | 33.56 | 33.18 | 33.46 | 182,592 | +0.23(+0.69%) |
Jan 25, 2012 | 32.71 | 33.30 | 32.52 | 33.23 | 192,501 | +0.50(+1.52%) |
Jan 24, 2012 | 32.88 | 32.88 | 32.65 | 32.73 | 193,095 | -0.32(-0.98%) |
Jan 23, 2012 | 32.83 | 33.31 | 32.80 | 33.05 | 173,986 | +0.11(+0.34%) |
Jan 20, 2012 | 32.56 | 32.96 | 32.52 | 32.94 | 301,860 | +0.27(+0.82%) |
Jan 19, 2012 | 33.02 | 33.02 | 32.63 | 32.67 | 389,335 | -0.24(-0.72%) |
Jan 18, 2012 | 32.59 | 32.97 | 32.43 | 32.91 | 301,359 | +0.26(+0.80%) |
Jan 17, 2012 | 32.40 | 32.87 | 32.19 | 32.65 | 369,588 | +0.47(+1.45%) |
Jan 13, 2012 | 32.02 | 32.29 | 31.99 | 32.18 | 387,388 | -0.16(-0.49%) |
Jan 12, 2012 | 32.54 | 32.70 | 32.32 | 32.34 | 431,275 | -0.09(-0.27%) |
Jan 11, 2012 | 32.73 | 32.85 | 32.41 | 32.43 | 560,908 | -0.46(-1.39%) |
Jan 10, 2012 | 33.19 | 33.25 | 32.72 | 32.89 | 486,628 | -0.13(-0.41%) |
Jan 09, 2012 | 33.18 | 33.23 | 32.78 | 33.02 | 286,690 | -0.13(-0.41%) |
Jan 06, 2012 | 33.39 | 33.42 | 33.09 | 33.16 | 396,948 | -0.24(-0.71%) |
Jan 05, 2012 | 33.09 | 33.53 | 32.89 | 33.39 | 227,342 | +0.08(+0.24%) |
Jan 04, 2012 | 33.61 | 33.75 | 33.22 | 33.31 | 218,349 | -0.24(-0.73%) |
Dec 30, 2011 | 33.96 | 33.96 | 33.56 | 33.56 | 308,686 | -0.40(-1.19%) |
Dec 29, 2011 | 33.83 | 34.12 | 33.81 | 33.96 | 137,774 | +0.13(+0.37%) |
Dec 28, 2011 | 33.80 | 33.95 | 33.56 | 33.83 | 204,218 | -0.06(-0.16%) |
Dec 27, 2011 | 33.58 | 33.95 | 33.58 | 33.89 | 156,362 | +0.24(+0.73%) |
Dec 23, 2011 | 33.54 | 33.65 | 33.39 | 33.65 | 183,435 | +0.32(+0.97%) |
Dec 21, 2011 | 32.90 | 33.39 | 32.78 | 33.32 | 308,983 | +0.28(+0.86%) |
Dec 20, 2011 | 32.07 | 33.14 | 32.03 | 33.04 | 566,111 | +1.55(+4.92%) |
Dec 19, 2011 | 31.66 | 32.11 | 31.41 | 31.49 | 236,576 | -0.03(-0.10%) |
Dec 16, 2011 | 31.82 | 31.90 | 31.28 | 31.52 | 910,142 | -0.21(-0.65%) |
Dec 15, 2011 | 31.69 | 31.85 | 31.35 | 31.73 | 194,871 | +0.32(+1.01%) |
Dec 14, 2011 | 31.05 | 31.62 | 31.01 | 31.41 | 423,729 | +0.26(+0.84%) |
Dec 13, 2011 | 31.09 | 31.78 | 31.02 | 31.15 | 408,529 | +0.16(+0.51%) |
Dec 12, 2011 | 30.64 | 30.99 | 30.45 | 30.99 | 293,686 | +0.09(+0.31%) |
Dec 09, 2011 | 30.37 | 31.00 | 30.33 | 30.90 | 360,009 | +0.65(+2.14%) |
Dec 08, 2011 | 31.05 | 31.12 | 30.17 | 30.25 | 281,355 | -1.04(-3.33%) |
Dec 07, 2011 | 31.13 | 31.36 | 30.76 | 31.29 | 348,508 | -0.02(-0.05%) |
Dec 06, 2011 | 31.28 | 31.47 | 31.17 | 31.31 | 143,813 | +0.00(+0.00%) |
Dec 05, 2011 | 31.45 | 31.75 | 31.11 | 31.31 | 299,011 | +0.24(+0.79%) |
Dec 02, 2011 | 32.10 | 32.14 | 31.05 | 31.06 | 221,909 | -0.66(-2.09%) |
Dec 01, 2011 | 31.91 | 32.22 | 31.70 | 31.73 | 253,557 | -0.21(-0.64%) |
Nov 30, 2011 | 31.51 | 31.95 | 31.35 | 31.93 | 550,270 | +1.28(+4.17%) |
Nov 29, 2011 | 30.23 | 30.70 | 30.21 | 30.65 | 242,984 | +0.49(+1.62%) |
Nov 28, 2011 | 29.93 | 30.37 | 29.86 | 30.16 | 297,534 | +0.90(+3.08%) |
Nov 25, 2011 | 29.30 | 29.69 | 29.26 | 29.26 | 99,489 | -0.16(-0.54%) |
Nov 23, 2011 | 29.80 | 29.81 | 29.30 | 29.42 | 270,361 | -0.69(-2.28%) |
Nov 22, 2011 | 30.27 | 30.50 | 30.05 | 30.11 | 193,028 | -0.09(-0.29%) |
Nov 21, 2011 | 30.41 | 30.60 | 30.07 | 30.19 | 174,092 | -0.63(-2.05%) |
Nov 18, 2011 | 30.66 | 30.94 | 30.59 | 30.83 | 169,823 | +0.17(+0.54%) |
Nov 17, 2011 | 30.66 | 30.93 | 30.51 | 30.66 | 232,143 | -0.16(-0.51%) |
Nov 16, 2011 | 30.84 | 31.34 | 30.63 | 30.82 | 246,110 | -0.28(-0.91%) |
Nov 15, 2011 | 30.72 | 31.24 | 30.60 | 31.10 | 227,483 | +0.24(+0.79%) |
Nov 14, 2011 | 31.10 | 31.19 | 30.70 | 30.86 | 244,249 | -0.46(-1.46%) |
Nov 11, 2011 | 30.94 | 31.34 | 30.83 | 31.32 | 210,332 | +0.66(+2.14%) |
Nov 10, 2011 | 30.78 | 30.79 | 30.38 | 30.66 | 349,133 | +0.03(+0.10%) |
Nov 09, 2011 | 30.72 | 31.19 | 30.60 | 30.63 | 358,020 | -0.70(-2.24%) |
Nov 08, 2011 | 31.38 | 31.51 | 30.97 | 31.33 | 427,689 | -0.28(-0.87%) |
Nov 07, 2011 | 31.26 | 31.80 | 30.76 | 31.61 | 160,282 | +0.24(+0.78%) |
Nov 04, 2011 | 31.56 | 31.62 | 31.20 | 31.36 | 201,540 | -0.47(-1.46%) |
Nov 03, 2011 | 31.29 | 31.91 | 31.05 | 31.83 | 272,161 | +0.81(+2.62%) |
Nov 02, 2011 | 30.79 | 31.34 | 30.70 | 31.02 | 269,483 | +0.66(+2.16%) |
Nov 01, 2011 | 30.18 | 30.81 | 30.00 | 30.36 | 550,893 | -0.82(-2.63%) |
Oct 31, 2011 | 31.24 | 31.71 | 31.00 | 31.18 | 255,659 | -0.38(-1.20%) |
Oct 28, 2011 | 31.58 | 31.77 | 31.21 | 31.56 | 303,084 | -0.14(-0.45%) |
Oct 27, 2011 | 31.05 | 31.77 | 30.77 | 31.70 | 497,179 | +1.51(+5.00%) |
Oct 26, 2011 | 30.44 | 30.44 | 29.88 | 30.19 | 266,553 | +0.24(+0.79%) |
Oct 25, 2011 | 30.42 | 30.51 | 29.90 | 29.96 | 236,178 | -0.70(-2.27%) |
Oct 24, 2011 | 30.57 | 30.70 | 30.34 | 30.65 | 323,320 | +0.21(+0.70%) |
Oct 21, 2011 | 30.47 | 30.47 | 30.09 | 30.44 | 373,457 | +0.44(+1.47%) |
Oct 20, 2011 | 30.11 | 30.21 | 29.59 | 30.00 | 347,533 | -0.03(-0.11%) |
Oct 19, 2011 | 30.41 | 30.93 | 29.93 | 30.03 | 374,397 | -0.51(-1.66%) |
Oct 18, 2011 | 30.11 | 30.74 | 29.79 | 30.53 | 442,389 | +0.43(+1.42%) |
Oct 17, 2011 | 30.18 | 30.49 | 30.03 | 30.11 | 257,396 | -0.30(-0.99%) |
Oct 14, 2011 | 30.36 | 30.65 | 30.18 | 30.41 | 338,576 | +0.21(+0.71%) |
Oct 13, 2011 | 29.96 | 30.23 | 29.74 | 30.19 | 209,646 | +0.06(+0.18%) |
Oct 12, 2011 | 30.32 | 30.40 | 30.01 | 30.14 | 390,063 | -0.01(-0.03%) |
Oct 11, 2011 | 29.70 | 30.29 | 29.59 | 30.15 | 386,413 | +0.37(+1.25%) |
Oct 10, 2011 | 29.66 | 29.92 | 29.42 | 29.78 | 404,234 | +0.73(+2.50%) |
Oct 07, 2011 | 29.48 | 29.63 | 28.91 | 29.05 | 253,864 | -0.36(-1.21%) |
Oct 06, 2011 | 29.13 | 29.41 | 29.00 | 29.40 | 393,998 | +0.35(+1.20%) |
Oct 05, 2011 | 28.74 | 29.16 | 28.27 | 29.06 | 303,273 | +0.46(+1.60%) |
Oct 04, 2011 | 27.42 | 28.65 | 27.29 | 28.60 | 511,885 | +0.95(+3.43%) |