Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.66 | 34.26 | 33.51 | 33.81 | 263,177 | -0.06(-0.18%) |
Sep 27, 2012 | 34.01 | 34.03 | 33.75 | 33.87 | 278,538 | +0.07(+0.21%) |
Sep 26, 2012 | 34.18 | 34.32 | 33.76 | 33.80 | 245,350 | -0.38(-1.10%) |
Sep 25, 2012 | 34.70 | 34.90 | 34.13 | 34.18 | 209,059 | -0.42(-1.21%) |
Sep 24, 2012 | 34.47 | 34.69 | 34.36 | 34.60 | 171,564 | -0.04(-0.13%) |
Sep 21, 2012 | 34.79 | 34.97 | 34.60 | 34.64 | 517,968 | +0.06(+0.18%) |
Sep 20, 2012 | 34.69 | 34.93 | 34.35 | 34.58 | 130,560 | -0.39(-1.12%) |
Sep 19, 2012 | 34.88 | 35.27 | 34.73 | 34.97 | 161,898 | +0.08(+0.23%) |
Sep 18, 2012 | 34.63 | 34.93 | 34.46 | 34.89 | 251,423 | +0.10(+0.28%) |
Sep 17, 2012 | 35.46 | 35.46 | 34.58 | 34.79 | 211,396 | -0.81(-2.28%) |
Sep 14, 2012 | 34.85 | 36.01 | 34.73 | 35.61 | 381,229 | +0.90(+2.60%) |
Sep 13, 2012 | 33.89 | 34.85 | 33.60 | 34.70 | 196,484 | +0.67(+1.97%) |
Sep 12, 2012 | 34.24 | 34.44 | 33.81 | 34.03 | 171,374 | -0.07(-0.21%) |
Sep 11, 2012 | 34.24 | 34.58 | 34.01 | 34.10 | 131,422 | -0.15(-0.44%) |
Sep 10, 2012 | 34.00 | 34.57 | 33.77 | 34.26 | 99,471 | +0.11(+0.31%) |
Sep 07, 2012 | 34.18 | 34.42 | 33.89 | 34.15 | 98,856 | +0.13(+0.37%) |
Sep 06, 2012 | 33.57 | 34.41 | 33.56 | 34.02 | 151,961 | +0.64(+1.93%) |
Sep 05, 2012 | 33.48 | 33.73 | 33.34 | 33.38 | 106,394 | +0.02(+0.05%) |
Sep 04, 2012 | 32.75 | 33.57 | 32.63 | 33.36 | 240,520 | +0.61(+1.86%) |
Aug 31, 2012 | 33.23 | 33.27 | 32.72 | 32.75 | 631,401 | -0.22(-0.68%) |
Aug 30, 2012 | 32.88 | 33.07 | 32.75 | 32.98 | 103,832 | -0.13(-0.40%) |
Aug 29, 2012 | 33.12 | 33.21 | 32.87 | 33.11 | 98,234 | -0.01(-0.03%) |
Aug 27, 2012 | 33.38 | 33.46 | 33.00 | 33.12 | 156,909 | -0.23(-0.70%) |
Aug 24, 2012 | 33.28 | 33.67 | 33.14 | 33.35 | 123,258 | -0.04(-0.13%) |
Aug 23, 2012 | 33.67 | 33.69 | 33.20 | 33.40 | 256,464 | -0.38(-1.11%) |
Aug 22, 2012 | 33.96 | 34.11 | 33.64 | 33.77 | 481,079 | -0.22(-0.66%) |
Aug 21, 2012 | 33.99 | 34.31 | 33.95 | 34.00 | 288,668 | +0.07(+0.21%) |
Aug 20, 2012 | 34.54 | 34.63 | 33.82 | 33.93 | 185,522 | -0.67(-1.94%) |
Aug 17, 2012 | 34.31 | 34.66 | 34.13 | 34.60 | 215,116 | +0.18(+0.52%) |
Aug 16, 2012 | 33.19 | 34.49 | 32.95 | 34.42 | 253,432 | +1.21(+3.63%) |
Aug 15, 2012 | 32.32 | 33.46 | 32.32 | 33.21 | 316,477 | +0.72(+2.22%) |
Aug 14, 2012 | 32.87 | 33.15 | 32.38 | 32.49 | 194,409 | -0.24(-0.74%) |
Aug 13, 2012 | 33.42 | 33.42 | 32.50 | 32.73 | 243,863 | -0.66(-1.97%) |
Aug 10, 2012 | 33.31 | 33.47 | 33.05 | 33.39 | 236,476 | +0.05(+0.16%) |
Aug 09, 2012 | 33.52 | 33.83 | 33.18 | 33.34 | 235,024 | -0.24(-0.72%) |
Aug 08, 2012 | 33.79 | 33.94 | 33.37 | 33.58 | 239,213 | -0.43(-1.26%) |
Aug 07, 2012 | 33.05 | 34.02 | 32.94 | 34.00 | 244,772 | +1.19(+3.61%) |
Aug 06, 2012 | 33.21 | 33.26 | 32.49 | 32.82 | 249,140 | -0.52(-1.55%) |
Aug 03, 2012 | 31.97 | 33.44 | 31.42 | 33.34 | 359,198 | +1.69(+5.35%) |
Aug 02, 2012 | 30.48 | 31.86 | 30.45 | 31.64 | 497,536 | +0.92(+2.99%) |
Aug 01, 2012 | 29.94 | 31.83 | 29.57 | 30.72 | 485,656 | +0.75(+2.50%) |
Jul 31, 2012 | 29.66 | 30.27 | 29.61 | 29.98 | 185,230 | +0.28(+0.93%) |
Jul 30, 2012 | 30.04 | 30.37 | 29.59 | 29.70 | 68,512 | -0.28(-0.92%) |
Jul 27, 2012 | 28.96 | 30.16 | 28.83 | 29.98 | 129,606 | +1.18(+4.08%) |
Jul 26, 2012 | 28.91 | 29.11 | 28.30 | 28.80 | 139,088 | +0.23(+0.81%) |
Jul 25, 2012 | 28.73 | 28.95 | 28.31 | 28.57 | 92,115 | +0.04(+0.13%) |
Jul 24, 2012 | 28.75 | 28.75 | 28.40 | 28.53 | 119,838 | -0.20(-0.68%) |
Jul 23, 2012 | 28.68 | 29.00 | 28.51 | 28.73 | 108,870 | -0.53(-1.80%) |
Jul 20, 2012 | 29.25 | 29.39 | 28.95 | 29.25 | 136,502 | -0.25(-0.85%) |
Jul 19, 2012 | 29.48 | 29.74 | 29.22 | 29.50 | 120,254 | +0.12(+0.39%) |
Jul 18, 2012 | 29.00 | 29.70 | 28.88 | 29.39 | 91,537 | +0.35(+1.20%) |
Jul 17, 2012 | 29.07 | 29.21 | 28.67 | 29.04 | 103,983 | +0.10(+0.34%) |
Jul 16, 2012 | 28.93 | 29.22 | 28.38 | 28.94 | 149,135 | +0.02(+0.06%) |
Jul 13, 2012 | 28.11 | 28.97 | 28.05 | 28.92 | 111,738 | +0.91(+3.24%) |
Jul 12, 2012 | 27.87 | 28.23 | 27.52 | 28.02 | 163,129 | -0.15(-0.54%) |
Jul 11, 2012 | 28.62 | 28.62 | 27.99 | 28.17 | 117,643 | -0.43(-1.50%) |
Jul 10, 2012 | 29.56 | 29.74 | 28.48 | 28.59 | 188,813 | -0.86(-2.93%) |
Jul 09, 2012 | 29.70 | 29.92 | 29.23 | 29.46 | 303,742 | -0.29(-0.99%) |
Jul 06, 2012 | 30.30 | 30.47 | 29.72 | 29.75 | 130,415 | -0.89(-2.91%) |
Jul 05, 2012 | 30.18 | 30.67 | 30.14 | 30.64 | 143,432 | +0.36(+1.18%) |
Jul 03, 2012 | 29.53 | 30.29 | 29.45 | 30.29 | 119,245 | +0.72(+2.44%) |
Jul 02, 2012 | 29.93 | 30.16 | 29.04 | 29.57 | 298,387 | -0.14(-0.48%) |
Jun 29, 2012 | 29.35 | 29.88 | 29.25 | 29.71 | 120,772 | +0.93(+3.22%) |
Jun 28, 2012 | 28.88 | 29.26 | 28.20 | 28.78 | 211,183 | -0.29(-0.98%) |
Jun 27, 2012 | 28.75 | 29.18 | 28.75 | 29.07 | 227,915 | +0.30(+1.05%) |
Jun 26, 2012 | 28.71 | 28.95 | 28.64 | 28.76 | 220,749 | +0.03(+0.09%) |
Jun 25, 2012 | 28.89 | 29.04 | 28.68 | 28.74 | 190,465 | -0.64(-2.18%) |
Jun 22, 2012 | 29.35 | 29.46 | 29.07 | 29.38 | 362,114 | +0.10(+0.33%) |
Jun 21, 2012 | 29.78 | 30.25 | 29.15 | 29.28 | 259,523 | -0.61(-2.06%) |
Jun 20, 2012 | 30.30 | 30.36 | 29.85 | 29.90 | 220,887 | -0.43(-1.41%) |
Jun 19, 2012 | 29.49 | 30.47 | 29.40 | 30.32 | 328,309 | +1.10(+3.75%) |
Jun 18, 2012 | 28.51 | 29.29 | 28.51 | 29.23 | 263,903 | +0.59(+2.05%) |
Jun 15, 2012 | 28.51 | 28.78 | 28.34 | 28.64 | 672,280 | +0.12(+0.41%) |
Jun 14, 2012 | 28.51 | 28.94 | 28.29 | 28.52 | 338,083 | +0.00(+0.00%) |
Jun 13, 2012 | 28.99 | 28.99 | 28.44 | 28.52 | 346,856 | -0.44(-1.51%) |
Jun 12, 2012 | 28.85 | 29.02 | 28.66 | 28.96 | 429,491 | +0.20(+0.71%) |
Jun 11, 2012 | 30.00 | 30.30 | 28.75 | 28.75 | 376,892 | -1.02(-3.41%) |
Jun 08, 2012 | 29.25 | 29.85 | 29.10 | 29.77 | 241,276 | +0.40(+1.37%) |
Jun 07, 2012 | 29.73 | 30.01 | 29.33 | 29.37 | 416,597 | +0.01(+0.03%) |
Jun 06, 2012 | 28.90 | 29.49 | 28.90 | 29.36 | 316,509 | +0.76(+2.65%) |
Jun 05, 2012 | 28.29 | 28.77 | 28.18 | 28.60 | 296,760 | +0.20(+0.72%) |
Jun 04, 2012 | 28.69 | 28.98 | 28.17 | 28.40 | 307,208 | -0.23(-0.81%) |
Jun 01, 2012 | 28.85 | 28.99 | 28.61 | 28.63 | 388,858 | -0.82(-2.78%) |
May 31, 2012 | 29.45 | 29.77 | 29.15 | 29.45 | 334,880 | -0.05(-0.18%) |
May 30, 2012 | 29.41 | 29.72 | 29.41 | 29.50 | 314,255 | -0.21(-0.72%) |
May 29, 2012 | 29.80 | 29.85 | 29.54 | 29.72 | 455,794 | +0.24(+0.82%) |
May 25, 2012 | 29.89 | 29.94 | 29.41 | 29.48 | 344,388 | -0.44(-1.46%) |
May 24, 2012 | 30.31 | 30.47 | 29.58 | 29.91 | 349,729 | -0.49(-1.61%) |
May 23, 2012 | 29.68 | 30.54 | 29.61 | 30.40 | 233,082 | +0.46(+1.55%) |
May 22, 2012 | 30.11 | 30.42 | 29.80 | 29.94 | 231,776 | -0.04(-0.12%) |
May 21, 2012 | 29.66 | 30.16 | 29.47 | 29.98 | 275,024 | +0.54(+1.85%) |
May 18, 2012 | 29.85 | 30.10 | 29.34 | 29.43 | 475,483 | -0.33(-1.11%) |
May 17, 2012 | 29.21 | 30.44 | 29.21 | 29.76 | 862,714 | +0.18(+0.60%) |
May 16, 2012 | 29.24 | 29.93 | 29.24 | 29.58 | 579,705 | +0.48(+1.65%) |
May 15, 2012 | 29.17 | 29.65 | 29.02 | 29.10 | 334,406 | -0.12(-0.40%) |
May 14, 2012 | 29.09 | 29.57 | 28.86 | 29.22 | 308,768 | -0.21(-0.72%) |
May 11, 2012 | 29.92 | 30.36 | 28.62 | 29.43 | 1,227,489 | -0.64(-2.13%) |
May 10, 2012 | 30.20 | 30.53 | 29.94 | 30.07 | 410,440 | +0.14(+0.47%) |
May 09, 2012 | 29.81 | 30.26 | 29.43 | 29.93 | 389,365 | -0.24(-0.79%) |
May 08, 2012 | 30.05 | 30.18 | 29.45 | 30.17 | 420,779 | -0.05(-0.18%) |
May 07, 2012 | 30.77 | 30.98 | 30.20 | 30.22 | 363,811 | -0.61(-1.99%) |
May 04, 2012 | 31.26 | 31.31 | 30.78 | 30.84 | 418,483 | -0.59(-1.87%) |
May 03, 2012 | 31.38 | 31.59 | 30.86 | 31.42 | 650,468 | -0.06(-0.20%) |
May 02, 2012 | 31.97 | 32.38 | 31.23 | 31.48 | 828,526 | -0.81(-2.50%) |
May 01, 2012 | 32.42 | 32.99 | 32.19 | 32.29 | 399,546 | -0.41(-1.25%) |
Apr 30, 2012 | 33.40 | 33.40 | 32.67 | 32.70 | 337,920 | -0.70(-2.10%) |
Apr 27, 2012 | 32.71 | 33.61 | 32.49 | 33.40 | 629,417 | +0.79(+2.42%) |
Apr 26, 2012 | 32.68 | 32.74 | 32.47 | 32.61 | 627,972 | -0.14(-0.43%) |
Apr 25, 2012 | 33.28 | 33.31 | 32.65 | 32.75 | 698,113 | -0.36(-1.07%) |
Apr 24, 2012 | 33.75 | 33.75 | 32.89 | 33.11 | 832,678 | -0.88(-2.59%) |
Apr 23, 2012 | 34.08 | 34.26 | 33.62 | 33.99 | 197,085 | -0.69(-2.00%) |
Apr 20, 2012 | 34.46 | 35.13 | 34.45 | 34.68 | 280,247 | +0.57(+1.67%) |
Apr 19, 2012 | 34.76 | 35.05 | 34.00 | 34.11 | 274,729 | -0.70(-2.02%) |
Apr 18, 2012 | 35.01 | 35.21 | 34.61 | 34.81 | 202,438 | -0.45(-1.28%) |
Apr 17, 2012 | 35.22 | 35.60 | 35.07 | 35.27 | 216,328 | +0.35(+0.99%) |
Apr 16, 2012 | 34.83 | 35.34 | 34.67 | 34.92 | 249,980 | +0.26(+0.74%) |
Apr 13, 2012 | 35.25 | 35.29 | 34.66 | 34.66 | 198,801 | -0.80(-2.25%) |
Apr 12, 2012 | 34.97 | 35.65 | 34.86 | 35.46 | 278,487 | +0.60(+1.73%) |
Apr 11, 2012 | 35.14 | 35.19 | 34.76 | 34.86 | 273,232 | +0.11(+0.31%) |
Apr 10, 2012 | 35.01 | 35.21 | 34.59 | 34.75 | 471,318 | -0.24(-0.69%) |
Apr 09, 2012 | 34.69 | 35.21 | 34.69 | 34.99 | 343,213 | -0.37(-1.05%) |
Apr 05, 2012 | 35.66 | 35.80 | 34.91 | 35.37 | 551,423 | -0.43(-1.19%) |
Apr 04, 2012 | 35.98 | 36.18 | 35.66 | 35.79 | 319,184 | -0.69(-1.90%) |
Apr 03, 2012 | 36.69 | 36.94 | 36.15 | 36.48 | 241,074 | -0.36(-0.96%) |
Apr 02, 2012 | 36.15 | 36.84 | 35.82 | 36.84 | 415,019 | +0.65(+1.79%) |
Mar 30, 2012 | 37.43 | 37.43 | 36.19 | 36.19 | 317,487 | -0.86(-2.33%) |
Mar 29, 2012 | 37.22 | 37.31 | 36.75 | 37.05 | 406,811 | -0.55(-1.46%) |
Mar 28, 2012 | 37.59 | 37.64 | 36.91 | 37.60 | 278,243 | +0.15(+0.40%) |
Mar 27, 2012 | 36.78 | 37.61 | 36.64 | 37.45 | 437,982 | +0.83(+2.25%) |
Mar 26, 2012 | 36.39 | 36.96 | 36.36 | 36.63 | 247,224 | +0.64(+1.78%) |
Mar 23, 2012 | 35.42 | 36.12 | 35.12 | 35.99 | 334,361 | +0.56(+1.58%) |
Mar 22, 2012 | 35.59 | 35.62 | 34.86 | 35.43 | 140,910 | -0.59(-1.65%) |
Mar 21, 2012 | 36.10 | 36.40 | 35.84 | 36.02 | 149,598 | +0.05(+0.15%) |
Mar 20, 2012 | 36.78 | 36.78 | 35.74 | 35.97 | 228,992 | -1.08(-2.92%) |
Mar 19, 2012 | 36.80 | 37.30 | 36.40 | 37.05 | 138,025 | +0.20(+0.53%) |
Mar 16, 2012 | 37.04 | 37.04 | 36.63 | 36.86 | 461,578 | -0.08(-0.22%) |
Mar 15, 2012 | 36.53 | 37.22 | 36.25 | 36.94 | 266,892 | +0.42(+1.14%) |
Mar 14, 2012 | 36.09 | 36.66 | 35.82 | 36.52 | 348,164 | +0.35(+0.96%) |
Mar 13, 2012 | 35.64 | 36.17 | 35.37 | 36.17 | 182,835 | +0.90(+2.54%) |
Mar 12, 2012 | 35.53 | 35.63 | 35.21 | 35.28 | 204,903 | -0.23(-0.65%) |
Mar 09, 2012 | 34.76 | 35.84 | 34.76 | 35.51 | 262,591 | +0.74(+2.12%) |
Mar 08, 2012 | 34.36 | 34.96 | 34.36 | 34.77 | 218,814 | +0.67(+1.95%) |
Mar 07, 2012 | 33.95 | 34.11 | 33.78 | 34.10 | 205,448 | +0.33(+0.97%) |
Mar 06, 2012 | 34.19 | 34.49 | 33.69 | 33.78 | 235,559 | -0.91(-2.64%) |
Mar 05, 2012 | 34.22 | 34.75 | 33.97 | 34.69 | 194,611 | +0.32(+0.93%) |
Mar 02, 2012 | 35.16 | 35.26 | 34.23 | 34.37 | 298,815 | -0.83(-2.35%) |
Mar 01, 2012 | 35.24 | 35.83 | 35.14 | 35.20 | 259,186 | +0.08(+0.23%) |
Feb 29, 2012 | 35.19 | 36.08 | 34.97 | 35.12 | 515,402 | +0.00(+0.00%) |
Feb 28, 2012 | 35.38 | 35.59 | 35.02 | 35.12 | 244,710 | -0.21(-0.60%) |
Feb 27, 2012 | 34.63 | 35.41 | 34.16 | 35.33 | 316,662 | +0.44(+1.27%) |
Feb 24, 2012 | 35.07 | 35.38 | 34.81 | 34.89 | 150,004 | -0.25(-0.71%) |
Feb 23, 2012 | 35.48 | 35.48 | 34.32 | 35.13 | 474,800 | -0.43(-1.20%) |
Feb 22, 2012 | 36.21 | 36.21 | 35.45 | 35.56 | 662,261 | -0.95(-2.60%) |
Feb 21, 2012 | 34.18 | 36.59 | 34.06 | 36.51 | 525,857 | +1.02(+2.88%) |
Feb 17, 2012 | 35.53 | 35.69 | 35.37 | 35.49 | 192,807 | -0.04(-0.10%) |
Feb 16, 2012 | 34.73 | 35.53 | 34.36 | 35.53 | 219,140 | +0.77(+2.22%) |
Feb 15, 2012 | 35.31 | 35.31 | 34.53 | 34.75 | 378,336 | -0.44(-1.26%) |
Feb 14, 2012 | 35.09 | 35.35 | 34.81 | 35.20 | 193,206 | -0.16(-0.45%) |
Feb 13, 2012 | 35.11 | 35.36 | 34.95 | 35.35 | 114,445 | +0.74(+2.15%) |
Feb 10, 2012 | 34.65 | 34.81 | 34.37 | 34.61 | 97,140 | -0.44(-1.26%) |
Feb 09, 2012 | 35.22 | 35.39 | 34.66 | 35.05 | 121,757 | -0.05(-0.15%) |
Feb 08, 2012 | 35.41 | 35.53 | 34.63 | 35.11 | 203,547 | -0.12(-0.33%) |
Feb 07, 2012 | 35.63 | 35.89 | 35.18 | 35.22 | 248,838 | -0.57(-1.58%) |
Feb 06, 2012 | 35.59 | 35.92 | 35.55 | 35.79 | 141,825 | +0.06(+0.17%) |
Feb 03, 2012 | 35.31 | 35.99 | 35.20 | 35.73 | 273,591 | +0.91(+2.62%) |
Feb 02, 2012 | 34.73 | 35.20 | 34.58 | 34.81 | 169,615 | +0.09(+0.26%) |
Feb 01, 2012 | 34.37 | 34.86 | 34.24 | 34.73 | 402,569 | +0.58(+1.71%) |
Jan 31, 2012 | 34.16 | 34.23 | 33.85 | 34.14 | 290,625 | +0.27(+0.81%) |
Jan 30, 2012 | 33.51 | 34.18 | 33.31 | 33.87 | 195,987 | +0.00(+0.00%) |
Jan 27, 2012 | 33.15 | 33.94 | 33.15 | 33.87 | 243,923 | +0.53(+1.59%) |
Jan 26, 2012 | 33.42 | 33.43 | 33.05 | 33.34 | 245,252 | +0.16(+0.48%) |
Jan 25, 2012 | 32.69 | 33.22 | 32.37 | 33.18 | 277,912 | +0.39(+1.19%) |
Jan 24, 2012 | 32.42 | 32.93 | 32.30 | 32.79 | 332,794 | +0.06(+0.19%) |
Jan 23, 2012 | 33.03 | 33.26 | 32.51 | 32.72 | 132,795 | -0.40(-1.20%) |
Jan 20, 2012 | 33.16 | 33.58 | 32.93 | 33.12 | 328,370 | -0.15(-0.45%) |
Jan 19, 2012 | 33.74 | 33.84 | 33.15 | 33.27 | 345,593 | -0.38(-1.13%) |
Jan 18, 2012 | 32.64 | 33.65 | 32.46 | 33.65 | 305,553 | +1.03(+3.15%) |
Jan 17, 2012 | 33.48 | 33.48 | 32.60 | 32.63 | 177,223 | -0.23(-0.70%) |
Jan 13, 2012 | 32.78 | 33.01 | 32.39 | 32.86 | 110,131 | -0.43(-1.30%) |
Jan 12, 2012 | 33.00 | 33.34 | 32.55 | 33.29 | 108,683 | +0.37(+1.13%) |
Jan 11, 2012 | 32.80 | 33.07 | 32.53 | 32.92 | 135,700 | +0.01(+0.03%) |
Jan 10, 2012 | 32.77 | 33.26 | 32.70 | 32.91 | 270,539 | +0.50(+1.56%) |
Jan 09, 2012 | 32.14 | 32.64 | 31.91 | 32.41 | 380,256 | +0.33(+1.02%) |
Jan 06, 2012 | 32.19 | 32.39 | 31.97 | 32.08 | 269,054 | -0.20(-0.63%) |
Jan 05, 2012 | 31.43 | 32.35 | 31.04 | 32.28 | 294,845 | +0.53(+1.67%) |
Jan 04, 2012 | 31.01 | 31.82 | 31.01 | 31.75 | 260,380 | +1.45(+4.79%) |
Dec 30, 2011 | 30.37 | 30.78 | 30.27 | 30.30 | 223,302 | -0.07(-0.23%) |
Dec 29, 2011 | 29.93 | 30.58 | 29.86 | 30.37 | 763,014 | +0.43(+1.45%) |
Dec 28, 2011 | 30.90 | 31.00 | 29.72 | 29.93 | 315,636 | -1.13(-3.65%) |
Dec 27, 2011 | 31.07 | 31.45 | 31.01 | 31.07 | 155,324 | -0.20(-0.65%) |
Dec 23, 2011 | 31.13 | 31.36 | 30.80 | 31.27 | 145,987 | -0.01(-0.03%) |
Dec 21, 2011 | 31.35 | 31.46 | 30.62 | 31.28 | 271,487 | -0.22(-0.70%) |
Dec 20, 2011 | 30.40 | 32.23 | 30.22 | 31.50 | 448,257 | +1.81(+6.08%) |
Dec 19, 2011 | 30.68 | 30.96 | 29.58 | 29.70 | 273,715 | -0.72(-2.36%) |
Dec 16, 2011 | 30.82 | 31.45 | 30.38 | 30.41 | 558,419 | -0.07(-0.23%) |
Dec 15, 2011 | 30.46 | 30.71 | 30.13 | 30.48 | 228,803 | +0.47(+1.56%) |
Dec 14, 2011 | 30.49 | 30.57 | 29.78 | 30.01 | 261,278 | -0.86(-2.78%) |
Dec 13, 2011 | 32.02 | 32.29 | 30.64 | 30.87 | 173,516 | -0.81(-2.54%) |
Dec 12, 2011 | 31.72 | 31.72 | 31.09 | 31.68 | 176,430 | -0.53(-1.65%) |
Dec 09, 2011 | 31.58 | 32.41 | 31.39 | 32.21 | 205,018 | +0.78(+2.48%) |
Dec 08, 2011 | 32.32 | 32.49 | 31.32 | 31.43 | 235,370 | -1.27(-3.87%) |
Dec 07, 2011 | 32.07 | 32.84 | 31.58 | 32.70 | 246,145 | +0.56(+1.74%) |
Dec 06, 2011 | 32.81 | 32.86 | 32.02 | 32.14 | 395,586 | -0.46(-1.41%) |
Dec 05, 2011 | 32.75 | 33.03 | 32.31 | 32.60 | 194,551 | +0.40(+1.24%) |
Dec 02, 2011 | 32.77 | 32.77 | 32.00 | 32.20 | 264,621 | -0.06(-0.19%) |
Dec 01, 2011 | 33.64 | 33.82 | 32.10 | 32.26 | 460,985 | -1.57(-4.63%) |
Nov 30, 2011 | 32.10 | 33.89 | 31.75 | 33.83 | 880,989 | +3.22(+10.53%) |
Nov 29, 2011 | 30.63 | 30.81 | 30.26 | 30.61 | 184,826 | +0.10(+0.32%) |
Nov 28, 2011 | 30.39 | 30.82 | 30.11 | 30.51 | 362,160 | +1.20(+4.11%) |
Nov 25, 2011 | 29.99 | 30.29 | 29.31 | 29.31 | 246,540 | -0.92(-3.05%) |
Nov 23, 2011 | 30.50 | 30.61 | 30.04 | 30.23 | 333,700 | -0.66(-2.12%) |
Nov 22, 2011 | 30.71 | 31.48 | 30.56 | 30.88 | 243,928 | +0.29(+0.96%) |
Nov 21, 2011 | 30.58 | 30.98 | 30.40 | 30.59 | 209,540 | -0.72(-2.29%) |
Nov 18, 2011 | 31.70 | 31.83 | 31.01 | 31.31 | 265,728 | -0.27(-0.87%) |
Nov 17, 2011 | 31.30 | 32.06 | 31.25 | 31.58 | 491,256 | -0.04(-0.11%) |
Nov 16, 2011 | 31.86 | 32.70 | 31.52 | 31.62 | 352,561 | -0.68(-2.11%) |
Nov 15, 2011 | 31.70 | 32.51 | 31.43 | 32.30 | 311,106 | +0.46(+1.44%) |
Nov 14, 2011 | 32.12 | 32.39 | 31.49 | 31.84 | 200,475 | -0.41(-1.26%) |
Nov 11, 2011 | 31.89 | 32.54 | 31.83 | 32.24 | 390,434 | +0.74(+2.35%) |
Nov 10, 2011 | 31.42 | 31.88 | 31.25 | 31.50 | 383,269 | +0.58(+1.88%) |
Nov 09, 2011 | 31.00 | 31.47 | 30.48 | 30.92 | 506,513 | -1.07(-3.34%) |
Nov 08, 2011 | 31.79 | 32.12 | 31.03 | 31.99 | 324,363 | +0.47(+1.48%) |
Nov 07, 2011 | 31.33 | 31.66 | 30.64 | 31.52 | 342,345 | +0.03(+0.08%) |
Nov 04, 2011 | 30.99 | 31.73 | 30.90 | 31.49 | 483,890 | -0.22(-0.70%) |
Nov 03, 2011 | 30.04 | 32.69 | 29.85 | 31.71 | 1,507,928 | +4.45(+16.32%) |
Nov 02, 2011 | 27.19 | 27.56 | 25.68 | 27.26 | 491,275 | +0.51(+1.91%) |
Nov 01, 2011 | 26.49 | 27.45 | 26.42 | 26.75 | 406,988 | -1.05(-3.78%) |
Oct 31, 2011 | 28.40 | 28.61 | 27.79 | 27.80 | 223,610 | -1.07(-3.70%) |
Oct 28, 2011 | 29.00 | 29.27 | 28.64 | 28.87 | 274,385 | -0.18(-0.61%) |
Oct 27, 2011 | 28.14 | 29.31 | 28.03 | 29.05 | 499,277 | +1.94(+7.17%) |
Oct 26, 2011 | 26.91 | 27.31 | 26.16 | 27.11 | 392,078 | +0.26(+0.99%) |
Oct 25, 2011 | 27.47 | 27.47 | 26.67 | 26.84 | 343,385 | -0.77(-2.78%) |
Oct 24, 2011 | 26.91 | 27.82 | 26.91 | 27.61 | 290,529 | +0.75(+2.79%) |
Oct 21, 2011 | 26.43 | 26.95 | 26.11 | 26.86 | 345,300 | +1.02(+3.93%) |
Oct 20, 2011 | 25.96 | 25.96 | 25.12 | 25.84 | 164,747 | -0.09(-0.34%) |
Oct 19, 2011 | 26.16 | 26.42 | 25.73 | 25.93 | 255,728 | -0.33(-1.24%) |
Oct 18, 2011 | 25.47 | 26.49 | 24.99 | 26.26 | 268,280 | +0.94(+3.70%) |
Oct 17, 2011 | 25.99 | 25.99 | 25.22 | 25.32 | 290,460 | -0.94(-3.60%) |
Oct 14, 2011 | 26.08 | 26.32 | 25.72 | 26.27 | 257,596 | +0.52(+2.02%) |
Oct 13, 2011 | 25.41 | 25.81 | 25.04 | 25.75 | 353,995 | +0.05(+0.21%) |
Oct 12, 2011 | 24.88 | 25.84 | 24.86 | 25.69 | 403,514 | +0.87(+3.52%) |
Oct 11, 2011 | 24.18 | 24.91 | 24.09 | 24.82 | 429,921 | +0.33(+1.33%) |
Oct 10, 2011 | 23.65 | 24.52 | 23.52 | 24.49 | 470,010 | +1.35(+5.84%) |
Oct 07, 2011 | 23.55 | 23.75 | 23.01 | 23.14 | 407,921 | -0.40(-1.69%) |
Oct 06, 2011 | 23.49 | 23.67 | 23.34 | 23.54 | 683,281 | +0.08(+0.34%) |
Oct 05, 2011 | 23.34 | 23.63 | 22.98 | 23.46 | 572,137 | +0.15(+0.64%) |
Oct 04, 2011 | 21.66 | 23.42 | 21.46 | 23.31 | 491,803 | +1.37(+6.24%) |