Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.74 | 36.74 | 36.47 | 36.56 | 423,109 | -0.40(-1.08%) |
Sep 27, 2012 | 36.73 | 37.05 | 36.65 | 36.96 | 257,590 | +0.40(+1.09%) |
Sep 26, 2012 | 36.62 | 36.67 | 36.40 | 36.56 | 453,779 | -0.23(-0.64%) |
Sep 25, 2012 | 37.19 | 37.32 | 36.78 | 36.80 | 544,702 | -0.34(-0.91%) |
Sep 24, 2012 | 36.95 | 37.22 | 36.93 | 37.13 | 2,920,342 | -0.10(-0.27%) |
Sep 21, 2012 | 37.47 | 37.52 | 37.23 | 37.23 | 290,821 | -0.02(-0.06%) |
Sep 20, 2012 | 37.10 | 37.29 | 36.96 | 37.26 | 657,672 | -0.17(-0.46%) |
Sep 19, 2012 | 37.47 | 37.54 | 37.33 | 37.43 | 220,871 | +0.02(+0.06%) |
Sep 18, 2012 | 37.41 | 37.42 | 37.27 | 37.41 | 710,464 | -0.05(-0.15%) |
Sep 17, 2012 | 37.48 | 37.64 | 37.39 | 37.46 | 661,961 | -0.19(-0.50%) |
Sep 14, 2012 | 37.61 | 37.91 | 37.55 | 37.65 | 1,296,457 | +0.26(+0.69%) |
Sep 13, 2012 | 36.73 | 37.48 | 36.62 | 37.39 | 1,044,843 | +0.64(+1.75%) |
Sep 12, 2012 | 36.79 | 36.82 | 36.65 | 36.75 | 905,209 | +0.16(+0.43%) |
Sep 11, 2012 | 36.37 | 36.69 | 36.37 | 36.59 | 576,505 | +0.26(+0.71%) |
Sep 10, 2012 | 36.56 | 36.62 | 36.32 | 36.33 | 2,696,150 | -0.27(-0.75%) |
Sep 07, 2012 | 36.47 | 36.61 | 36.43 | 36.61 | 1,120,031 | +0.38(+1.06%) |
Sep 06, 2012 | 35.64 | 36.24 | 35.64 | 36.22 | 530,748 | +0.79(+2.23%) |
Sep 05, 2012 | 35.51 | 35.56 | 35.36 | 35.43 | 811,188 | -0.06(-0.18%) |
Sep 04, 2012 | 35.61 | 35.62 | 35.35 | 35.50 | 598,312 | -0.10(-0.29%) |
Aug 31, 2012 | 35.75 | 35.78 | 35.39 | 35.60 | 797,609 | +0.24(+0.69%) |
Aug 30, 2012 | 35.56 | 35.57 | 35.30 | 35.35 | 250,588 | -0.38(-1.07%) |
Aug 29, 2012 | 35.70 | 35.81 | 35.68 | 35.74 | 1,834,906 | -0.04(-0.11%) |
Aug 27, 2012 | 35.87 | 35.96 | 35.74 | 35.78 | 295,447 | -0.09(-0.24%) |
Aug 24, 2012 | 35.56 | 35.93 | 35.55 | 35.86 | 586,719 | +0.13(+0.37%) |
Aug 23, 2012 | 35.97 | 35.97 | 35.68 | 35.73 | 531,842 | -0.28(-0.78%) |
Aug 22, 2012 | 35.82 | 36.07 | 35.76 | 36.01 | 137,939 | -0.01(-0.02%) |
Aug 21, 2012 | 36.22 | 36.33 | 35.94 | 36.02 | 357,115 | +0.02(+0.07%) |
Aug 20, 2012 | 35.93 | 36.01 | 35.79 | 36.00 | 600,926 | -0.02(-0.04%) |
Aug 17, 2012 | 36.03 | 36.05 | 35.92 | 36.01 | 201,468 | +0.01(+0.02%) |
Aug 16, 2012 | 35.78 | 36.04 | 35.67 | 36.00 | 405,171 | +0.39(+1.10%) |
Aug 15, 2012 | 35.62 | 35.70 | 35.57 | 35.61 | 389,573 | -0.05(-0.13%) |
Aug 14, 2012 | 35.76 | 35.79 | 35.56 | 35.66 | 297,224 | +0.02(+0.04%) |
Aug 13, 2012 | 35.71 | 35.72 | 35.46 | 35.64 | 804,198 | -0.08(-0.22%) |
Aug 10, 2012 | 35.50 | 35.74 | 35.39 | 35.72 | 1,022,060 | +0.06(+0.18%) |
Aug 09, 2012 | 35.54 | 35.74 | 35.53 | 35.66 | 127,559 | +0.09(+0.24%) |
Aug 08, 2012 | 35.42 | 35.69 | 35.42 | 35.57 | 412,051 | +0.00(+0.00%) |
Aug 07, 2012 | 35.48 | 35.74 | 35.48 | 35.57 | 918,696 | +0.28(+0.80%) |
Aug 06, 2012 | 35.24 | 35.44 | 35.21 | 35.29 | 1,178,543 | +0.20(+0.56%) |
Aug 03, 2012 | 34.96 | 35.23 | 34.87 | 35.10 | 662,606 | +0.83(+2.42%) |
Aug 02, 2012 | 34.33 | 34.56 | 34.02 | 34.27 | 958,971 | -0.33(-0.95%) |
Aug 01, 2012 | 34.84 | 34.90 | 34.59 | 34.59 | 980,246 | -0.04(-0.11%) |
Jul 31, 2012 | 34.86 | 34.97 | 34.63 | 34.63 | 1,660,001 | -0.23(-0.67%) |
Jul 30, 2012 | 34.78 | 35.00 | 34.76 | 34.87 | 569,620 | -0.02(-0.05%) |
Jul 27, 2012 | 34.45 | 35.02 | 34.42 | 34.88 | 1,114,513 | +0.70(+2.04%) |
Jul 26, 2012 | 34.07 | 34.27 | 33.98 | 34.19 | 249,712 | +0.74(+2.22%) |
Jul 25, 2012 | 33.53 | 33.63 | 33.28 | 33.44 | 698,028 | +0.06(+0.19%) |
Jul 24, 2012 | 33.69 | 33.70 | 33.17 | 33.38 | 153,211 | -0.30(-0.88%) |
Jul 23, 2012 | 33.49 | 33.75 | 33.35 | 33.68 | 1,186,011 | -0.54(-1.58%) |
Jul 20, 2012 | 34.38 | 34.39 | 34.20 | 34.22 | 995,953 | -0.49(-1.42%) |
Jul 19, 2012 | 34.67 | 34.82 | 34.56 | 34.71 | 514,994 | +0.19(+0.54%) |
Jul 18, 2012 | 34.17 | 34.58 | 34.13 | 34.52 | 1,164,877 | +0.25(+0.73%) |
Jul 17, 2012 | 34.20 | 34.34 | 33.84 | 34.27 | 725,807 | +0.18(+0.53%) |
Jul 16, 2012 | 34.16 | 34.18 | 33.91 | 34.09 | 766,649 | -0.05(-0.14%) |
Jul 13, 2012 | 33.69 | 34.17 | 33.69 | 34.14 | 1,051,817 | +0.49(+1.47%) |
Jul 12, 2012 | 33.63 | 33.77 | 33.37 | 33.65 | 1,098,173 | -0.27(-0.81%) |
Jul 11, 2012 | 34.00 | 34.05 | 33.75 | 33.92 | 2,649,614 | +0.04(+0.12%) |
Jul 10, 2012 | 34.33 | 34.34 | 33.77 | 33.88 | 788,534 | -0.23(-0.67%) |
Jul 09, 2012 | 34.04 | 34.13 | 33.92 | 34.11 | 324,016 | -0.08(-0.23%) |
Jul 06, 2012 | 34.25 | 34.29 | 34.02 | 34.19 | 294,708 | -0.39(-1.13%) |
Jul 05, 2012 | 34.54 | 34.70 | 34.45 | 34.58 | 373,180 | -0.31(-0.90%) |
Jul 03, 2012 | 34.57 | 34.91 | 34.56 | 34.89 | 546,588 | +0.34(+0.97%) |
Jul 02, 2012 | 34.46 | 34.58 | 34.23 | 34.56 | 1,839,215 | +0.20(+0.59%) |
Jun 29, 2012 | 34.20 | 34.36 | 34.09 | 34.35 | 696,651 | +1.00(+3.01%) |
Jun 28, 2012 | 33.15 | 33.37 | 32.98 | 33.35 | 1,931,982 | -0.05(-0.16%) |
Jun 27, 2012 | 33.27 | 33.44 | 33.19 | 33.40 | 932,486 | +0.30(+0.90%) |
Jun 26, 2012 | 33.04 | 33.22 | 32.83 | 33.11 | 867,352 | +0.19(+0.57%) |
Jun 25, 2012 | 33.19 | 33.19 | 32.83 | 32.92 | 1,604,014 | -0.61(-1.82%) |
Jun 22, 2012 | 33.61 | 33.61 | 33.36 | 33.53 | 607,079 | +0.23(+0.68%) |
Jun 21, 2012 | 34.29 | 34.29 | 33.27 | 33.30 | 920,533 | -0.87(-2.56%) |
Jun 20, 2012 | 34.15 | 34.40 | 33.95 | 34.18 | 1,782,254 | +0.04(+0.11%) |
Jun 19, 2012 | 33.91 | 34.30 | 33.89 | 34.14 | 1,216,122 | +0.46(+1.38%) |
Jun 18, 2012 | 33.58 | 33.75 | 33.47 | 33.67 | 770,221 | +0.03(+0.09%) |
Jun 15, 2012 | 33.40 | 33.68 | 33.37 | 33.64 | 823,553 | +0.39(+1.16%) |
Jun 14, 2012 | 32.97 | 33.36 | 32.90 | 33.26 | 303,673 | +0.31(+0.94%) |
Jun 13, 2012 | 33.02 | 33.28 | 32.88 | 32.95 | 252,050 | -0.25(-0.74%) |
Jun 12, 2012 | 32.93 | 33.21 | 32.72 | 33.20 | 550,503 | +0.47(+1.44%) |
Jun 11, 2012 | 33.40 | 33.47 | 32.70 | 32.72 | 680,589 | -0.42(-1.26%) |
Jun 08, 2012 | 32.84 | 33.17 | 32.72 | 33.14 | 450,496 | +0.03(+0.09%) |
Jun 07, 2012 | 33.45 | 33.50 | 33.05 | 33.11 | 2,334,712 | +0.06(+0.19%) |
Jun 06, 2012 | 32.59 | 33.06 | 32.48 | 33.05 | 1,603,372 | +0.85(+2.64%) |
Jun 05, 2012 | 31.98 | 32.22 | 31.95 | 32.20 | 895,650 | +0.23(+0.72%) |
Jun 04, 2012 | 32.01 | 32.11 | 31.71 | 31.97 | 1,554,366 | +0.09(+0.29%) |
Jun 01, 2012 | 32.15 | 32.24 | 31.87 | 31.88 | 1,217,630 | -0.82(-2.50%) |
May 31, 2012 | 32.76 | 32.86 | 32.35 | 32.69 | 1,019,817 | +0.04(+0.12%) |
May 30, 2012 | 32.89 | 32.90 | 32.61 | 32.66 | 1,342,540 | -0.63(-1.88%) |
May 29, 2012 | 33.28 | 33.39 | 33.06 | 33.28 | 386,577 | +0.46(+1.41%) |
May 25, 2012 | 32.90 | 32.99 | 32.76 | 32.82 | 1,174,408 | -0.14(-0.42%) |
May 24, 2012 | 33.11 | 33.12 | 32.72 | 32.96 | 1,060,594 | -0.07(-0.21%) |
May 23, 2012 | 32.89 | 33.06 | 32.50 | 33.03 | 878,225 | -0.13(-0.40%) |
May 22, 2012 | 33.37 | 33.51 | 32.96 | 33.16 | 757,472 | -0.08(-0.23%) |
May 21, 2012 | 32.74 | 33.28 | 32.71 | 33.23 | 1,297,047 | +0.59(+1.80%) |
May 18, 2012 | 33.00 | 33.01 | 32.59 | 32.65 | 1,630,149 | -0.16(-0.49%) |
May 17, 2012 | 33.31 | 33.34 | 32.78 | 32.81 | 1,957,007 | -0.53(-1.58%) |
May 16, 2012 | 33.71 | 33.79 | 33.31 | 33.34 | 1,205,958 | -0.28(-0.83%) |
May 15, 2012 | 33.83 | 33.96 | 33.56 | 33.61 | 1,833,211 | -0.36(-1.07%) |
May 14, 2012 | 33.97 | 34.17 | 33.94 | 33.98 | 318,672 | -0.50(-1.46%) |
May 11, 2012 | 34.42 | 34.79 | 34.32 | 34.48 | 412,651 | -0.13(-0.38%) |
May 10, 2012 | 34.80 | 34.84 | 34.58 | 34.61 | 979,034 | +0.09(+0.25%) |
May 09, 2012 | 34.38 | 34.75 | 34.20 | 34.52 | 768,419 | -0.34(-0.97%) |
May 08, 2012 | 34.89 | 34.96 | 34.52 | 34.86 | 427,747 | -0.39(-1.12%) |
May 07, 2012 | 35.00 | 35.32 | 35.00 | 35.26 | 595,759 | +0.12(+0.33%) |
May 04, 2012 | 35.55 | 35.56 | 35.11 | 35.14 | 723,507 | -0.60(-1.69%) |
May 03, 2012 | 36.04 | 36.05 | 35.68 | 35.74 | 1,166,879 | -0.31(-0.86%) |
May 02, 2012 | 35.88 | 36.08 | 35.81 | 36.05 | 679,340 | -0.16(-0.45%) |
May 01, 2012 | 35.95 | 36.42 | 35.95 | 36.22 | 668,393 | +0.18(+0.49%) |
Apr 30, 2012 | 36.13 | 36.13 | 35.92 | 36.04 | 471,080 | -0.13(-0.36%) |
Apr 27, 2012 | 36.22 | 36.26 | 36.00 | 36.17 | 842,243 | +0.13(+0.36%) |
Apr 26, 2012 | 35.74 | 36.13 | 35.72 | 36.04 | 923,620 | +0.17(+0.47%) |
Apr 25, 2012 | 35.78 | 35.88 | 35.70 | 35.87 | 750,552 | +0.42(+1.18%) |
Apr 24, 2012 | 35.40 | 35.57 | 35.34 | 35.45 | 1,136,874 | +0.18(+0.50%) |
Apr 23, 2012 | 35.15 | 35.30 | 34.98 | 35.27 | 707,089 | -0.42(-1.19%) |
Apr 20, 2012 | 35.81 | 35.91 | 35.70 | 35.70 | 462,714 | +0.13(+0.37%) |
Apr 19, 2012 | 35.78 | 35.91 | 35.39 | 35.57 | 410,720 | -0.19(-0.52%) |
Apr 18, 2012 | 35.71 | 35.85 | 35.63 | 35.75 | 928,938 | -0.12(-0.32%) |
Apr 17, 2012 | 35.64 | 35.96 | 35.50 | 35.87 | 916,788 | +0.51(+1.44%) |
Apr 16, 2012 | 35.55 | 35.57 | 35.20 | 35.36 | 221,521 | +0.09(+0.24%) |
Apr 13, 2012 | 35.65 | 35.66 | 35.27 | 35.27 | 682,344 | -0.55(-1.53%) |
Apr 12, 2012 | 35.37 | 35.84 | 35.34 | 35.82 | 691,822 | +0.63(+1.78%) |
Apr 11, 2012 | 35.35 | 35.36 | 35.15 | 35.20 | 1,183,025 | +0.36(+1.04%) |
Apr 10, 2012 | 35.37 | 35.47 | 34.81 | 34.83 | 498,342 | -0.68(-1.91%) |
Apr 09, 2012 | 35.42 | 35.63 | 35.33 | 35.51 | 935,969 | -0.29(-0.80%) |
Apr 05, 2012 | 35.64 | 35.91 | 35.64 | 35.80 | 463,207 | -0.05(-0.13%) |
Apr 04, 2012 | 36.03 | 36.03 | 35.74 | 35.85 | 605,381 | -0.62(-1.69%) |
Apr 03, 2012 | 36.74 | 36.80 | 36.31 | 36.46 | 536,340 | -0.37(-1.01%) |
Apr 02, 2012 | 36.36 | 36.93 | 36.29 | 36.83 | 732,546 | +0.38(+1.04%) |
Mar 30, 2012 | 36.46 | 36.49 | 36.24 | 36.46 | 2,612,973 | +0.26(+0.73%) |
Mar 29, 2012 | 36.14 | 36.26 | 35.90 | 36.19 | 2,373,661 | -0.20(-0.55%) |
Mar 28, 2012 | 36.60 | 36.60 | 36.20 | 36.39 | 1,207,988 | -0.21(-0.57%) |
Mar 27, 2012 | 36.80 | 36.80 | 36.58 | 36.60 | 636,744 | -0.12(-0.32%) |
Mar 26, 2012 | 36.57 | 36.73 | 36.52 | 36.72 | 538,930 | +0.48(+1.32%) |
Mar 23, 2012 | 36.07 | 36.26 | 35.91 | 36.24 | 304,264 | +0.17(+0.47%) |
Mar 22, 2012 | 36.01 | 36.12 | 35.89 | 36.07 | 1,028,094 | -0.32(-0.87%) |
Mar 21, 2012 | 36.53 | 36.55 | 36.23 | 36.39 | 822,292 | -0.17(-0.46%) |
Mar 20, 2012 | 36.45 | 36.58 | 36.30 | 36.56 | 510,975 | -0.27(-0.73%) |
Mar 19, 2012 | 36.69 | 36.93 | 36.56 | 36.83 | 679,823 | +0.15(+0.42%) |
Mar 16, 2012 | 36.67 | 36.80 | 36.66 | 36.67 | 644,337 | +0.07(+0.19%) |
Mar 15, 2012 | 36.40 | 36.63 | 36.34 | 36.60 | 2,180,616 | +0.25(+0.68%) |
Mar 14, 2012 | 36.50 | 36.53 | 36.25 | 36.35 | 2,213,307 | -0.15(-0.42%) |
Mar 13, 2012 | 36.12 | 36.52 | 36.05 | 36.51 | 615,556 | +0.59(+1.63%) |
Mar 12, 2012 | 35.95 | 35.98 | 35.78 | 35.92 | 863,653 | -0.07(-0.19%) |
Mar 09, 2012 | 36.00 | 36.08 | 35.88 | 35.99 | 552,188 | +0.05(+0.15%) |
Mar 08, 2012 | 35.72 | 36.05 | 35.71 | 35.94 | 447,519 | +0.58(+1.64%) |
Mar 07, 2012 | 35.22 | 35.44 | 35.14 | 35.36 | 720,198 | +0.39(+1.13%) |
Mar 06, 2012 | 35.25 | 35.25 | 34.93 | 34.96 | 733,851 | -0.94(-2.62%) |
Mar 05, 2012 | 35.97 | 36.02 | 35.77 | 35.91 | 548,362 | -0.19(-0.53%) |
Mar 02, 2012 | 36.15 | 36.22 | 36.02 | 36.10 | 808,303 | -0.22(-0.62%) |
Mar 01, 2012 | 36.18 | 36.38 | 36.18 | 36.32 | 1,048,983 | +0.27(+0.75%) |
Feb 29, 2012 | 36.34 | 36.43 | 35.98 | 36.05 | 2,289,373 | -0.22(-0.60%) |
Feb 28, 2012 | 36.05 | 36.27 | 35.92 | 36.27 | 1,377,990 | +0.34(+0.95%) |
Feb 27, 2012 | 35.74 | 36.03 | 35.60 | 35.93 | 939,713 | -0.15(-0.43%) |
Feb 24, 2012 | 35.99 | 36.13 | 35.98 | 36.08 | 963,712 | +0.18(+0.49%) |
Feb 23, 2012 | 35.74 | 35.91 | 35.57 | 35.91 | 1,065,561 | +0.15(+0.43%) |
Feb 22, 2012 | 35.77 | 35.83 | 35.68 | 35.75 | 540,952 | -0.08(-0.22%) |
Feb 21, 2012 | 35.96 | 36.02 | 35.72 | 35.83 | 916,644 | +0.07(+0.19%) |
Feb 17, 2012 | 35.74 | 35.85 | 35.65 | 35.76 | 834,405 | +0.10(+0.28%) |
Feb 16, 2012 | 35.25 | 35.71 | 35.18 | 35.66 | 1,081,719 | +0.43(+1.23%) |
Feb 15, 2012 | 35.53 | 35.55 | 35.18 | 35.23 | 1,333,135 | -0.08(-0.24%) |
Feb 14, 2012 | 35.36 | 35.38 | 35.04 | 35.31 | 700,327 | -0.17(-0.48%) |
Feb 13, 2012 | 35.46 | 35.51 | 35.31 | 35.48 | 551,030 | +0.39(+1.10%) |
Feb 10, 2012 | 35.14 | 35.14 | 34.95 | 35.10 | 707,360 | -0.45(-1.26%) |
Feb 09, 2012 | 35.58 | 35.65 | 35.39 | 35.54 | 1,191,812 | +0.01(+0.02%) |
Feb 08, 2012 | 35.51 | 35.64 | 35.36 | 35.54 | 1,622,341 | +0.10(+0.28%) |
Feb 07, 2012 | 35.15 | 35.49 | 35.13 | 35.44 | 1,347,125 | +0.13(+0.37%) |
Feb 06, 2012 | 35.19 | 35.30 | 35.11 | 35.30 | 815,604 | -0.15(-0.41%) |
Feb 03, 2012 | 35.26 | 35.45 | 35.16 | 35.45 | 1,003,534 | +0.49(+1.41%) |
Feb 02, 2012 | 34.88 | 35.06 | 34.79 | 34.96 | 1,295,449 | +0.16(+0.47%) |
Feb 01, 2012 | 34.73 | 34.99 | 34.72 | 34.79 | 2,423,071 | +0.44(+1.28%) |
Jan 31, 2012 | 34.64 | 34.65 | 34.22 | 34.35 | 1,461,223 | +0.07(+0.20%) |
Jan 30, 2012 | 34.14 | 34.37 | 33.99 | 34.28 | 1,289,931 | -0.28(-0.80%) |
Jan 27, 2012 | 34.37 | 34.62 | 34.37 | 34.56 | 656,510 | +0.04(+0.11%) |
Jan 26, 2012 | 34.75 | 34.88 | 34.39 | 34.52 | 599,869 | -0.04(-0.11%) |
Jan 25, 2012 | 34.18 | 34.66 | 34.02 | 34.56 | 810,618 | +0.32(+0.92%) |
Jan 24, 2012 | 33.98 | 34.28 | 33.98 | 34.25 | 1,276,214 | -0.10(-0.29%) |
Jan 23, 2012 | 34.28 | 34.49 | 34.20 | 34.35 | 498,250 | +0.13(+0.38%) |
Jan 20, 2012 | 34.08 | 34.25 | 34.06 | 34.22 | 383,445 | +0.06(+0.18%) |
Jan 19, 2012 | 34.09 | 34.22 | 33.98 | 34.15 | 415,163 | +0.29(+0.84%) |
Jan 18, 2012 | 33.42 | 33.90 | 33.41 | 33.87 | 528,293 | +0.52(+1.55%) |
Jan 17, 2012 | 33.43 | 33.59 | 33.32 | 33.35 | 899,701 | +0.28(+0.84%) |
Jan 13, 2012 | 33.05 | 33.11 | 32.78 | 33.07 | 494,673 | -0.27(-0.81%) |
Jan 12, 2012 | 33.37 | 33.45 | 33.12 | 33.34 | 505,181 | +0.02(+0.05%) |
Jan 11, 2012 | 33.17 | 33.37 | 33.04 | 33.33 | 558,760 | +0.12(+0.35%) |
Jan 10, 2012 | 33.40 | 33.44 | 33.21 | 33.21 | 927,029 | +0.29(+0.89%) |
Jan 09, 2012 | 32.89 | 32.93 | 32.72 | 32.92 | 1,111,920 | +0.12(+0.35%) |
Jan 06, 2012 | 33.04 | 33.04 | 32.72 | 32.80 | 792,060 | -0.25(-0.77%) |
Jan 05, 2012 | 32.86 | 33.13 | 32.69 | 33.06 | 345,877 | -0.13(-0.40%) |
Jan 04, 2012 | 33.17 | 33.23 | 32.94 | 33.19 | 928,451 | +0.62(+1.90%) |
Dec 30, 2011 | 32.55 | 32.71 | 32.51 | 32.57 | 2,166,448 | -0.02(-0.05%) |
Dec 29, 2011 | 32.32 | 32.62 | 32.22 | 32.59 | 1,203,714 | +0.39(+1.20%) |
Dec 28, 2011 | 32.55 | 32.64 | 32.15 | 32.20 | 1,395,374 | -0.46(-1.42%) |
Dec 27, 2011 | 32.63 | 32.76 | 32.63 | 32.66 | 2,017,664 | -0.05(-0.17%) |
Dec 23, 2011 | 32.43 | 32.74 | 32.43 | 32.72 | 1,482,468 | +0.52(+1.61%) |
Dec 21, 2011 | 32.09 | 32.24 | 31.87 | 32.20 | 1,447,763 | -0.02(-0.07%) |
Dec 20, 2011 | 31.83 | 32.28 | 31.80 | 32.22 | 1,246,401 | +1.03(+3.29%) |
Dec 19, 2011 | 31.55 | 31.70 | 31.10 | 31.20 | 1,402,069 | -0.39(-1.23%) |
Dec 16, 2011 | 31.76 | 31.88 | 31.42 | 31.58 | 1,083,597 | -0.04(-0.12%) |
Dec 15, 2011 | 31.77 | 31.84 | 31.51 | 31.62 | 697,259 | +0.20(+0.63%) |
Dec 14, 2011 | 31.60 | 31.75 | 31.30 | 31.42 | 679,313 | -0.34(-1.08%) |
Dec 13, 2011 | 32.41 | 32.55 | 31.68 | 31.77 | 587,245 | -0.43(-1.33%) |
Dec 12, 2011 | 32.39 | 32.39 | 31.94 | 32.20 | 1,063,668 | -0.73(-2.23%) |
Dec 09, 2011 | 32.50 | 32.98 | 32.48 | 32.93 | 434,305 | +0.62(+1.92%) |
Dec 08, 2011 | 32.84 | 32.89 | 32.23 | 32.31 | 647,841 | -0.89(-2.69%) |
Dec 07, 2011 | 32.85 | 33.31 | 32.64 | 33.20 | 889,462 | +0.18(+0.56%) |
Dec 06, 2011 | 33.05 | 33.18 | 32.81 | 33.02 | 1,567,288 | -0.06(-0.18%) |
Dec 05, 2011 | 33.38 | 33.38 | 32.91 | 33.08 | 618,476 | +0.32(+0.98%) |
Dec 02, 2011 | 33.17 | 33.19 | 32.72 | 32.76 | 525,826 | -0.02(-0.05%) |
Dec 01, 2011 | 32.81 | 33.02 | 32.67 | 32.78 | 936,933 | -0.11(-0.33%) |
Nov 30, 2011 | 32.56 | 32.92 | 32.39 | 32.88 | 570,616 | +1.50(+4.80%) |
Nov 29, 2011 | 31.37 | 31.55 | 31.21 | 31.38 | 600,243 | +0.12(+0.39%) |
Nov 28, 2011 | 31.33 | 31.38 | 31.05 | 31.26 | 767,425 | +1.12(+3.73%) |
Nov 25, 2011 | 30.13 | 30.54 | 30.10 | 30.13 | 309,943 | -0.15(-0.48%) |
Nov 23, 2011 | 30.77 | 30.77 | 30.25 | 30.28 | 482,473 | -0.73(-2.34%) |
Nov 22, 2011 | 31.00 | 31.23 | 30.80 | 31.00 | 1,938,865 | -0.06(-0.20%) |
Nov 21, 2011 | 31.36 | 31.36 | 30.81 | 31.07 | 1,815,258 | -0.79(-2.49%) |
Nov 18, 2011 | 32.07 | 32.07 | 31.72 | 31.86 | 1,375,755 | +0.05(+0.14%) |
Nov 17, 2011 | 32.32 | 32.45 | 31.65 | 31.81 | 618,589 | -0.61(-1.88%) |
Nov 16, 2011 | 32.63 | 32.94 | 32.35 | 32.42 | 286,236 | -0.56(-1.69%) |
Nov 15, 2011 | 32.75 | 33.14 | 32.59 | 32.98 | 529,038 | +0.09(+0.28%) |
Nov 14, 2011 | 32.93 | 33.10 | 32.71 | 32.89 | 307,339 | -0.40(-1.19%) |
Nov 11, 2011 | 33.07 | 33.36 | 33.02 | 33.29 | 356,918 | +0.75(+2.30%) |
Nov 10, 2011 | 32.83 | 32.83 | 32.27 | 32.54 | 1,357,712 | +0.27(+0.85%) |
Nov 09, 2011 | 32.84 | 32.87 | 32.16 | 32.27 | 597,633 | -1.52(-4.49%) |
Nov 08, 2011 | 33.46 | 33.89 | 33.20 | 33.78 | 445,658 | +0.36(+1.07%) |
Nov 07, 2011 | 33.18 | 33.43 | 32.97 | 33.43 | 216,361 | +0.24(+0.71%) |
Nov 04, 2011 | 33.22 | 33.30 | 32.84 | 33.19 | 623,421 | -0.34(-1.00%) |
Nov 03, 2011 | 33.30 | 33.61 | 32.74 | 33.52 | 271,442 | +0.69(+2.09%) |
Nov 02, 2011 | 32.65 | 32.95 | 32.52 | 32.84 | 710,964 | +0.58(+1.80%) |
Nov 01, 2011 | 32.07 | 32.65 | 31.62 | 32.26 | 1,121,273 | -1.01(-3.03%) |
Oct 31, 2011 | 33.79 | 33.90 | 33.26 | 33.26 | 429,071 | -1.25(-3.61%) |
Oct 28, 2011 | 34.43 | 34.56 | 34.26 | 34.51 | 1,861,967 | -0.11(-0.33%) |
Oct 27, 2011 | 34.53 | 34.88 | 34.07 | 34.62 | 1,509,912 | +1.36(+4.09%) |
Oct 26, 2011 | 33.38 | 33.38 | 32.63 | 33.26 | 535,846 | +0.48(+1.47%) |
Oct 25, 2011 | 33.25 | 33.29 | 32.75 | 32.78 | 855,244 | -0.60(-1.78%) |
Oct 24, 2011 | 32.81 | 33.47 | 32.81 | 33.38 | 890,182 | +0.50(+1.53%) |
Oct 21, 2011 | 32.65 | 32.90 | 32.57 | 32.88 | 496,347 | +0.74(+2.31%) |
Oct 20, 2011 | 32.13 | 32.26 | 31.69 | 32.13 | 300,828 | -0.05(-0.17%) |
Oct 19, 2011 | 32.57 | 32.71 | 32.08 | 32.19 | 2,394,179 | -0.49(-1.50%) |
Oct 18, 2011 | 32.07 | 32.90 | 31.74 | 32.68 | 1,770,165 | +0.63(+1.95%) |
Oct 17, 2011 | 32.58 | 32.58 | 32.00 | 32.05 | 247,952 | -0.75(-2.28%) |
Oct 14, 2011 | 32.65 | 32.81 | 32.43 | 32.80 | 784,406 | +0.61(+1.90%) |
Oct 13, 2011 | 32.11 | 32.30 | 31.83 | 32.19 | 629,722 | -0.07(-0.21%) |
Oct 12, 2011 | 32.23 | 32.62 | 32.16 | 32.26 | 570,022 | +0.50(+1.56%) |
Oct 11, 2011 | 31.58 | 31.85 | 31.45 | 31.76 | 677,595 | -0.03(-0.10%) |
Oct 10, 2011 | 31.34 | 31.81 | 31.22 | 31.79 | 339,643 | +1.18(+3.87%) |
Oct 07, 2011 | 31.23 | 31.23 | 30.49 | 30.61 | 2,172,364 | -0.28(-0.91%) |
Oct 06, 2011 | 30.64 | 30.94 | 30.02 | 30.89 | 1,107,040 | +0.70(+2.33%) |
Oct 05, 2011 | 29.67 | 30.23 | 29.36 | 30.19 | 1,224,013 | +0.60(+2.04%) |
Oct 04, 2011 | 28.63 | 29.59 | 28.33 | 29.58 | 1,211,706 | +0.56(+1.92%) |