Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.12 | 35.75 | 34.58 | 35.23 | 771,142 | +0.11(+0.31%) |
Nov 29, 2012 | 34.76 | 35.13 | 34.46 | 35.12 | 965,130 | +0.74(+2.15%) |
Nov 28, 2012 | 33.72 | 34.41 | 33.34 | 34.38 | 1,039,952 | +0.18(+0.53%) |
Nov 27, 2012 | 34.00 | 34.69 | 33.77 | 34.20 | 1,120,388 | +0.10(+0.29%) |
Nov 26, 2012 | 32.53 | 34.25 | 32.04 | 34.10 | 1,170,472 | +1.54(+4.73%) |
Nov 23, 2012 | 31.96 | 32.85 | 31.57 | 32.56 | 457,689 | +0.80(+2.52%) |
Nov 21, 2012 | 31.85 | 32.56 | 31.28 | 31.76 | 389,386 | -0.03(-0.09%) |
Nov 20, 2012 | 32.17 | 32.49 | 31.44 | 31.79 | 582,802 | -0.37(-1.15%) |
Nov 19, 2012 | 32.20 | 32.69 | 31.54 | 32.16 | 862,635 | +0.27(+0.85%) |
Nov 16, 2012 | 31.43 | 32.05 | 30.76 | 31.89 | 1,006,010 | +0.45(+1.43%) |
Nov 15, 2012 | 31.75 | 31.76 | 30.58 | 31.44 | 697,471 | -0.27(-0.85%) |
Nov 14, 2012 | 32.16 | 33.27 | 31.57 | 31.71 | 1,519,328 | +0.98(+3.19%) |
Nov 13, 2012 | 31.16 | 31.76 | 30.70 | 30.73 | 540,128 | -0.79(-2.51%) |
Nov 12, 2012 | 32.26 | 32.32 | 31.41 | 31.52 | 649,684 | -0.44(-1.38%) |
Nov 09, 2012 | 32.26 | 32.48 | 31.55 | 31.96 | 672,435 | -0.06(-0.19%) |
Nov 08, 2012 | 32.86 | 33.16 | 32.00 | 32.02 | 512,081 | -0.91(-2.76%) |
Nov 07, 2012 | 32.62 | 33.23 | 32.33 | 32.93 | 1,262,070 | -0.31(-0.93%) |
Nov 06, 2012 | 32.94 | 33.54 | 32.50 | 33.24 | 888,135 | +0.76(+2.34%) |
Nov 05, 2012 | 31.92 | 32.60 | 31.76 | 32.48 | 1,121,162 | +0.44(+1.37%) |
Nov 02, 2012 | 32.81 | 32.81 | 31.64 | 32.04 | 942,620 | -0.95(-2.88%) |
Nov 01, 2012 | 32.52 | 33.93 | 32.40 | 32.99 | 1,645,736 | -0.19(-0.57%) |
Oct 31, 2012 | 34.69 | 35.78 | 32.65 | 33.18 | 4,007,065 | +3.28(+10.97%) |
Oct 26, 2012 | 30.90 | 29.90 | 29.90 | 29.90 | 1,727,800 | -0.90(-2.92%) |
Oct 25, 2012 | 31.49 | 31.49 | 30.75 | 30.80 | 827,977 | -0.48(-1.53%) |
Oct 24, 2012 | 32.36 | 32.68 | 30.84 | 31.28 | 712,538 | -0.84(-2.62%) |
Oct 23, 2012 | 31.16 | 32.36 | 31.16 | 32.12 | 553,546 | +0.44(+1.39%) |
Oct 19, 2012 | 32.94 | 32.94 | 31.53 | 31.68 | 620,961 | -1.33(-4.03%) |
Oct 18, 2012 | 33.35 | 33.55 | 32.88 | 33.01 | 705,489 | -0.39(-1.17%) |
Oct 17, 2012 | 33.00 | 33.69 | 32.60 | 33.40 | 1,026,782 | +0.34(+1.03%) |
Oct 16, 2012 | 31.86 | 33.18 | 31.86 | 33.06 | 783,533 | +1.37(+4.32%) |
Oct 15, 2012 | 30.90 | 31.72 | 30.67 | 31.69 | 822,097 | +0.63(+2.03%) |
Oct 12, 2012 | 30.62 | 31.27 | 30.39 | 31.06 | 819,891 | +0.60(+1.97%) |
Oct 11, 2012 | 30.58 | 30.90 | 30.04 | 30.46 | 593,391 | +0.25(+0.83%) |
Oct 10, 2012 | 31.08 | 31.08 | 29.88 | 30.21 | 854,664 | -0.72(-2.33%) |
Oct 09, 2012 | 31.83 | 31.88 | 30.75 | 30.93 | 812,055 | -0.95(-2.98%) |
Oct 08, 2012 | 32.74 | 32.74 | 31.58 | 31.88 | 1,002,672 | -1.13(-3.42%) |
Oct 05, 2012 | 33.54 | 34.26 | 32.90 | 33.01 | 367,683 | -0.33(-0.99%) |
Oct 04, 2012 | 33.29 | 33.60 | 32.68 | 33.34 | 369,937 | +0.13(+0.39%) |
Oct 03, 2012 | 33.00 | 33.30 | 32.56 | 33.21 | 456,087 | +0.27(+0.82%) |
Oct 02, 2012 | 33.35 | 33.47 | 32.52 | 32.94 | 805,952 | -0.04(-0.12%) |
Oct 01, 2012 | 33.68 | 34.55 | 32.91 | 32.98 | 935,090 | -0.33(-0.99%) |
Sep 28, 2012 | 33.58 | 34.04 | 33.07 | 33.31 | 585,807 | -0.60(-1.77%) |
Sep 27, 2012 | 32.83 | 34.57 | 32.76 | 33.91 | 796,182 | +1.40(+4.31%) |
Sep 26, 2012 | 33.56 | 33.56 | 32.22 | 32.51 | 1,054,849 | -0.98(-2.93%) |
Sep 25, 2012 | 34.93 | 35.12 | 33.47 | 33.49 | 889,194 | -0.93(-2.70%) |
Sep 24, 2012 | 34.94 | 35.00 | 34.29 | 34.42 | 452,603 | -0.54(-1.54%) |
Sep 21, 2012 | 35.17 | 35.27 | 34.63 | 34.96 | 590,762 | +0.27(+0.78%) |
Sep 20, 2012 | 34.99 | 35.32 | 34.39 | 34.69 | 487,936 | -0.77(-2.17%) |
Sep 19, 2012 | 35.71 | 36.16 | 35.36 | 35.46 | 869,845 | -0.04(-0.11%) |
Sep 18, 2012 | 35.03 | 35.53 | 34.87 | 35.50 | 486,470 | +0.29(+0.82%) |
Sep 17, 2012 | 35.93 | 36.07 | 34.78 | 35.21 | 524,241 | -0.99(-2.73%) |
Sep 14, 2012 | 34.56 | 36.61 | 34.56 | 36.20 | 1,312,035 | +1.67(+4.82%) |
Sep 13, 2012 | 33.96 | 34.95 | 33.71 | 34.53 | 684,089 | +0.52(+1.54%) |
Sep 12, 2012 | 33.88 | 34.26 | 33.68 | 34.01 | 645,858 | +0.11(+0.32%) |
Sep 11, 2012 | 34.25 | 34.59 | 33.78 | 33.90 | 574,593 | -0.52(-1.51%) |
Sep 10, 2012 | 34.07 | 35.17 | 33.85 | 34.42 | 1,284,941 | +0.50(+1.47%) |
Sep 07, 2012 | 33.57 | 34.08 | 33.16 | 33.92 | 1,188,931 | +0.25(+0.74%) |
Sep 06, 2012 | 31.90 | 33.68 | 31.85 | 33.67 | 1,205,295 | +2.10(+6.65%) |
Sep 05, 2012 | 31.62 | 31.95 | 31.31 | 31.57 | 774,086 | -0.32(-1.00%) |
Sep 04, 2012 | 32.31 | 32.90 | 30.99 | 31.89 | 709,917 | -0.41(-1.27%) |
Aug 31, 2012 | 32.48 | 32.71 | 31.51 | 32.30 | 578,732 | +0.18(+0.56%) |
Aug 30, 2012 | 32.47 | 32.82 | 32.11 | 32.12 | 634,095 | -0.71(-2.16%) |
Aug 29, 2012 | 32.70 | 32.95 | 32.11 | 32.83 | 665,041 | +0.49(+1.52%) |
Aug 27, 2012 | 32.36 | 32.46 | 31.69 | 32.34 | 770,794 | +0.01(+0.03%) |
Aug 24, 2012 | 31.89 | 32.71 | 31.81 | 32.33 | 669,664 | +0.19(+0.59%) |
Aug 23, 2012 | 31.76 | 32.28 | 31.44 | 32.14 | 838,978 | +0.11(+0.34%) |
Aug 22, 2012 | 31.69 | 32.07 | 31.18 | 32.03 | 574,147 | +0.28(+0.88%) |
Aug 21, 2012 | 32.19 | 32.93 | 31.58 | 31.75 | 520,944 | -0.30(-0.94%) |
Aug 20, 2012 | 32.69 | 33.20 | 31.84 | 32.05 | 615,075 | -0.85(-2.58%) |
Aug 17, 2012 | 32.65 | 33.06 | 32.06 | 32.90 | 941,110 | +0.48(+1.48%) |
Aug 16, 2012 | 32.20 | 33.05 | 31.56 | 32.42 | 1,836,856 | +1.38(+4.45%) |
Aug 15, 2012 | 31.78 | 31.88 | 30.98 | 31.04 | 1,447,716 | -0.54(-1.71%) |
Aug 14, 2012 | 32.50 | 32.61 | 31.41 | 31.58 | 675,137 | -0.52(-1.62%) |
Aug 13, 2012 | 32.40 | 32.40 | 31.14 | 32.10 | 753,584 | -0.32(-0.99%) |
Aug 10, 2012 | 32.38 | 32.55 | 31.90 | 32.42 | 1,010,847 | -0.36(-1.10%) |
Aug 09, 2012 | 32.48 | 34.03 | 32.13 | 32.78 | 1,857,835 | +0.36(+1.11%) |
Aug 08, 2012 | 31.94 | 32.59 | 31.32 | 32.42 | 1,108,345 | +0.03(+0.09%) |
Aug 07, 2012 | 31.15 | 32.45 | 31.12 | 32.39 | 1,414,678 | +1.37(+4.42%) |
Aug 06, 2012 | 31.00 | 31.26 | 30.51 | 31.02 | 1,484,504 | +0.00(+0.00%) |
Aug 03, 2012 | 30.67 | 31.29 | 30.29 | 31.02 | 1,827,825 | +0.81(+2.68%) |
Aug 02, 2012 | 30.75 | 31.80 | 29.41 | 30.21 | 5,607,461 | +2.66(+9.66%) |
Aug 01, 2012 | 27.12 | 28.05 | 26.80 | 27.55 | 1,348,473 | +0.53(+1.96%) |
Jul 31, 2012 | 27.23 | 27.70 | 26.87 | 27.02 | 1,182,776 | -0.46(-1.67%) |
Jul 30, 2012 | 27.41 | 27.75 | 26.77 | 27.48 | 921,926 | +0.02(+0.07%) |
Jul 27, 2012 | 26.63 | 27.61 | 26.45 | 27.46 | 867,964 | +0.95(+3.58%) |
Jul 26, 2012 | 26.44 | 26.80 | 25.68 | 26.51 | 688,839 | +0.61(+2.36%) |
Jul 25, 2012 | 24.38 | 26.33 | 24.38 | 25.90 | 1,267,774 | +1.70(+7.02%) |
Jul 24, 2012 | 24.84 | 24.84 | 24.00 | 24.20 | 443,791 | -0.43(-1.75%) |
Jul 23, 2012 | 23.91 | 24.83 | 23.06 | 24.63 | 571,595 | +0.14(+0.57%) |
Jul 20, 2012 | 24.94 | 25.21 | 24.45 | 24.49 | 915,607 | -0.70(-2.78%) |
Jul 19, 2012 | 24.53 | 25.74 | 24.47 | 25.19 | 1,315,544 | +0.97(+4.00%) |
Jul 18, 2012 | 23.15 | 25.66 | 23.15 | 24.22 | 1,619,870 | +1.08(+4.67%) |
Jul 17, 2012 | 23.47 | 23.47 | 22.59 | 23.14 | 875,753 | -0.17(-0.73%) |
Jul 16, 2012 | 23.70 | 23.74 | 22.78 | 23.31 | 1,447,893 | -0.57(-2.39%) |
Jul 13, 2012 | 24.11 | 24.81 | 23.80 | 23.88 | 1,271,350 | -0.20(-0.83%) |
Jul 12, 2012 | 23.21 | 24.27 | 22.30 | 24.08 | 2,364,017 | +0.69(+2.95%) |
Jul 11, 2012 | 24.23 | 24.25 | 22.86 | 23.39 | 1,644,977 | -0.87(-3.59%) |
Jul 10, 2012 | 25.06 | 25.34 | 23.89 | 24.26 | 999,906 | -0.69(-2.77%) |
Jul 09, 2012 | 25.79 | 25.88 | 24.51 | 24.95 | 1,345,014 | -0.94(-3.61%) |
Jul 06, 2012 | 27.28 | 27.43 | 25.56 | 25.89 | 1,194,728 | -1.67(-6.08%) |
Jul 05, 2012 | 28.18 | 28.39 | 27.45 | 27.56 | 1,046,764 | -0.73(-2.58%) |
Jul 03, 2012 | 27.64 | 28.29 | 27.64 | 28.29 | 265,052 | +0.57(+2.06%) |
Jul 02, 2012 | 28.01 | 28.05 | 27.30 | 27.72 | 610,915 | -0.28(-1.00%) |
Jun 29, 2012 | 26.98 | 28.03 | 26.85 | 28.00 | 1,103,828 | +1.80(+6.87%) |
Jun 28, 2012 | 26.99 | 26.99 | 25.85 | 26.20 | 1,432,624 | -0.90(-3.32%) |
Jun 27, 2012 | 27.16 | 27.42 | 26.78 | 27.10 | 1,176,040 | +0.12(+0.44%) |
Jun 26, 2012 | 27.69 | 28.01 | 26.75 | 26.98 | 1,266,509 | -0.72(-2.60%) |
Jun 25, 2012 | 27.97 | 28.39 | 27.27 | 27.70 | 946,675 | -0.78(-2.74%) |
Jun 22, 2012 | 27.92 | 28.55 | 27.51 | 28.48 | 935,470 | +1.09(+3.98%) |
Jun 21, 2012 | 28.34 | 28.40 | 27.29 | 27.39 | 608,355 | -0.91(-3.22%) |
Jun 20, 2012 | 28.18 | 28.62 | 27.75 | 28.30 | 894,631 | +0.25(+0.87%) |
Jun 19, 2012 | 28.34 | 29.16 | 27.97 | 28.05 | 1,628,739 | -0.16(-0.55%) |
Jun 18, 2012 | 26.71 | 28.30 | 26.70 | 28.21 | 1,075,664 | +1.25(+4.64%) |
Jun 15, 2012 | 26.29 | 27.03 | 26.08 | 26.96 | 745,512 | +0.60(+2.28%) |
Jun 14, 2012 | 26.89 | 26.89 | 26.07 | 26.36 | 971,831 | -0.46(-1.73%) |
Jun 13, 2012 | 26.44 | 27.54 | 26.28 | 26.82 | 2,241,227 | +0.16(+0.62%) |
Jun 12, 2012 | 25.45 | 26.80 | 25.45 | 26.66 | 865,045 | +1.29(+5.08%) |
Jun 11, 2012 | 26.25 | 26.37 | 25.04 | 25.37 | 1,169,564 | -0.62(-2.39%) |
Jun 08, 2012 | 25.52 | 26.09 | 25.18 | 25.99 | 614,650 | +0.34(+1.33%) |
Jun 07, 2012 | 26.40 | 26.79 | 25.43 | 25.65 | 1,038,840 | -0.49(-1.87%) |
Jun 06, 2012 | 25.42 | 26.35 | 25.40 | 26.14 | 1,228,744 | +0.86(+3.40%) |
Jun 05, 2012 | 23.94 | 25.42 | 23.89 | 25.28 | 1,171,832 | +1.31(+5.47%) |
Jun 04, 2012 | 23.52 | 24.21 | 23.28 | 23.97 | 1,199,169 | +0.51(+2.17%) |
Jun 01, 2012 | 23.52 | 24.04 | 23.30 | 23.46 | 1,386,726 | -0.75(-3.10%) |
May 31, 2012 | 23.43 | 24.43 | 22.75 | 24.21 | 2,006,535 | +0.80(+3.42%) |
May 30, 2012 | 24.18 | 24.18 | 23.25 | 23.41 | 1,040,862 | -1.09(-4.45%) |
May 29, 2012 | 23.91 | 24.63 | 23.86 | 24.50 | 1,132,199 | +0.73(+3.07%) |
May 25, 2012 | 23.78 | 24.18 | 23.47 | 23.77 | 634,234 | -0.09(-0.38%) |
May 24, 2012 | 24.54 | 24.56 | 23.46 | 23.86 | 1,296,682 | -0.78(-3.17%) |
May 23, 2012 | 23.45 | 24.76 | 23.05 | 24.64 | 1,377,800 | +0.86(+3.62%) |
May 22, 2012 | 23.92 | 23.92 | 23.42 | 23.78 | 1,086,898 | -0.07(-0.29%) |
May 21, 2012 | 22.66 | 23.97 | 22.66 | 23.85 | 1,574,181 | +1.20(+5.30%) |
May 18, 2012 | 23.51 | 24.02 | 22.59 | 22.65 | 1,969,462 | -1.11(-4.67%) |
May 17, 2012 | 24.62 | 24.74 | 23.45 | 23.76 | 1,516,633 | -0.75(-3.06%) |
May 16, 2012 | 25.04 | 25.82 | 24.40 | 24.51 | 1,626,002 | -0.35(-1.41%) |
May 15, 2012 | 24.37 | 25.63 | 24.33 | 24.86 | 2,118,112 | +0.59(+2.43%) |
May 14, 2012 | 23.75 | 24.78 | 23.60 | 24.27 | 1,244,728 | +0.08(+0.33%) |
May 11, 2012 | 24.13 | 24.84 | 24.13 | 24.19 | 855,933 | -0.27(-1.10%) |
May 10, 2012 | 25.41 | 25.42 | 22.84 | 24.46 | 4,600,505 | -0.85(-3.36%) |
May 09, 2012 | 24.76 | 25.56 | 24.43 | 25.31 | 1,536,407 | +0.11(+0.44%) |
May 08, 2012 | 25.43 | 25.46 | 24.47 | 25.20 | 1,439,966 | -0.48(-1.87%) |
May 07, 2012 | 25.75 | 25.94 | 25.43 | 25.68 | 1,171,026 | -0.26(-1.00%) |
May 04, 2012 | 25.18 | 26.30 | 25.10 | 25.94 | 2,366,950 | +0.54(+2.13%) |
May 03, 2012 | 26.89 | 26.97 | 25.30 | 25.40 | 2,543,752 | -1.36(-5.08%) |
May 02, 2012 | 27.27 | 27.92 | 26.18 | 26.76 | 5,505,911 | -2.99(-10.05%) |
May 01, 2012 | 28.88 | 30.28 | 28.88 | 29.75 | 2,060,136 | +0.49(+1.67%) |
Apr 30, 2012 | 28.89 | 29.42 | 28.76 | 29.26 | 1,361,741 | +0.46(+1.60%) |
Apr 27, 2012 | 28.72 | 29.10 | 28.32 | 28.80 | 1,180,699 | +0.39(+1.37%) |
Apr 26, 2012 | 27.65 | 28.60 | 27.53 | 28.41 | 925,544 | +0.76(+2.75%) |
Apr 25, 2012 | 27.67 | 27.93 | 26.96 | 27.65 | 862,409 | +0.49(+1.80%) |
Apr 24, 2012 | 27.67 | 27.67 | 26.88 | 27.16 | 1,092,835 | -0.37(-1.34%) |
Apr 23, 2012 | 27.08 | 27.70 | 26.66 | 27.53 | 1,563,719 | -0.05(-0.18%) |
Apr 20, 2012 | 28.61 | 28.61 | 27.53 | 27.58 | 1,183,967 | -0.71(-2.51%) |
Apr 19, 2012 | 28.74 | 29.35 | 28.25 | 28.29 | 709,209 | -0.24(-0.84%) |
Apr 18, 2012 | 28.88 | 28.94 | 28.49 | 28.53 | 800,058 | -0.67(-2.29%) |
Apr 17, 2012 | 29.00 | 29.62 | 29.00 | 29.20 | 879,664 | +0.51(+1.78%) |
Apr 16, 2012 | 29.29 | 29.44 | 28.47 | 28.69 | 965,770 | -0.24(-0.83%) |
Apr 13, 2012 | 29.25 | 29.34 | 28.75 | 28.93 | 1,588,417 | -0.59(-2.00%) |
Apr 12, 2012 | 28.85 | 29.82 | 28.76 | 29.52 | 1,060,930 | +0.83(+2.89%) |
Apr 11, 2012 | 29.00 | 29.39 | 28.58 | 28.69 | 1,160,184 | +0.09(+0.31%) |
Apr 10, 2012 | 28.12 | 29.20 | 28.10 | 28.60 | 2,050,528 | +0.34(+1.20%) |
Apr 09, 2012 | 28.50 | 28.73 | 28.22 | 28.26 | 1,027,843 | -0.76(-2.62%) |
Apr 05, 2012 | 29.36 | 29.81 | 29.00 | 29.02 | 953,877 | -0.52(-1.76%) |
Apr 04, 2012 | 29.97 | 30.02 | 29.17 | 29.54 | 1,561,595 | -0.84(-2.76%) |
Apr 03, 2012 | 30.13 | 31.89 | 30.06 | 30.38 | 3,736,928 | -0.19(-0.62%) |
Apr 02, 2012 | 30.95 | 31.13 | 29.41 | 30.57 | 1,862,118 | -0.37(-1.20%) |
Mar 30, 2012 | 31.49 | 31.64 | 30.81 | 30.94 | 1,097,086 | -0.41(-1.31%) |
Mar 29, 2012 | 31.02 | 31.50 | 30.50 | 31.35 | 1,044,754 | +0.01(+0.03%) |
Mar 28, 2012 | 32.12 | 32.48 | 31.31 | 31.34 | 1,093,927 | -0.79(-2.46%) |
Mar 27, 2012 | 32.65 | 32.86 | 32.10 | 32.13 | 877,148 | -0.42(-1.29%) |
Mar 26, 2012 | 32.17 | 33.12 | 32.17 | 32.55 | 1,315,700 | +0.11(+0.34%) |
Mar 23, 2012 | 32.53 | 32.97 | 31.85 | 32.44 | 1,187,292 | -0.45(-1.37%) |
Mar 22, 2012 | 33.33 | 33.74 | 32.65 | 32.89 | 728,964 | -0.72(-2.14%) |
Mar 21, 2012 | 33.83 | 34.00 | 33.45 | 33.61 | 599,629 | -0.05(-0.15%) |
Mar 20, 2012 | 33.31 | 33.92 | 33.02 | 33.66 | 512,386 | -0.01(-0.03%) |
Mar 19, 2012 | 33.35 | 34.08 | 33.02 | 33.67 | 605,422 | +0.37(+1.11%) |
Mar 16, 2012 | 33.25 | 33.58 | 32.76 | 33.30 | 744,821 | +0.18(+0.54%) |
Mar 15, 2012 | 33.18 | 33.50 | 32.98 | 33.12 | 869,984 | -0.08(-0.24%) |
Mar 14, 2012 | 33.39 | 33.90 | 32.90 | 33.20 | 837,902 | -0.11(-0.33%) |
Mar 13, 2012 | 32.90 | 33.36 | 32.77 | 33.31 | 592,662 | +0.68(+2.08%) |
Mar 12, 2012 | 33.12 | 33.44 | 32.59 | 32.63 | 535,707 | -0.72(-2.16%) |
Mar 09, 2012 | 33.79 | 34.91 | 32.98 | 33.35 | 2,062,663 | +0.65(+1.99%) |
Mar 08, 2012 | 31.76 | 32.83 | 31.52 | 32.70 | 1,470,946 | +1.30(+4.14%) |
Mar 07, 2012 | 32.20 | 32.30 | 31.16 | 31.40 | 1,473,374 | -0.54(-1.69%) |
Mar 06, 2012 | 32.69 | 32.92 | 31.43 | 31.94 | 1,536,142 | -1.27(-3.82%) |
Mar 05, 2012 | 35.00 | 35.26 | 32.82 | 33.21 | 1,754,910 | -1.96(-5.57%) |
Mar 02, 2012 | 35.79 | 36.30 | 35.14 | 35.17 | 850,580 | -0.45(-1.26%) |
Mar 01, 2012 | 36.01 | 36.52 | 35.44 | 35.62 | 1,067,087 | -0.11(-0.31%) |
Feb 29, 2012 | 36.85 | 36.85 | 35.70 | 35.73 | 1,219,305 | -0.89(-2.43%) |
Feb 28, 2012 | 38.15 | 38.36 | 36.45 | 36.62 | 1,379,280 | -1.09(-2.89%) |
Feb 27, 2012 | 35.48 | 38.67 | 35.01 | 37.71 | 2,482,854 | +1.98(+5.54%) |
Feb 24, 2012 | 35.82 | 36.36 | 35.47 | 35.73 | 1,287,893 | +0.04(+0.11%) |
Feb 23, 2012 | 35.70 | 36.11 | 35.26 | 35.69 | 704,371 | +0.17(+0.48%) |
Feb 22, 2012 | 35.81 | 36.20 | 35.46 | 35.52 | 694,090 | -0.27(-0.75%) |
Feb 21, 2012 | 36.08 | 36.93 | 35.34 | 35.79 | 1,264,522 | -0.22(-0.61%) |
Feb 17, 2012 | 36.22 | 36.66 | 35.77 | 36.01 | 1,062,029 | -0.01(-0.03%) |
Feb 16, 2012 | 34.96 | 36.16 | 34.90 | 36.02 | 1,025,633 | +1.06(+3.03%) |
Feb 15, 2012 | 33.85 | 35.60 | 33.73 | 34.96 | 1,981,712 | +1.48(+4.42%) |
Feb 14, 2012 | 32.78 | 33.50 | 32.54 | 33.48 | 1,171,044 | +0.41(+1.24%) |
Feb 13, 2012 | 34.01 | 34.01 | 32.62 | 33.07 | 860,485 | -0.05(-0.15%) |
Feb 10, 2012 | 33.48 | 34.03 | 32.78 | 33.12 | 1,107,767 | -0.91(-2.67%) |
Feb 09, 2012 | 34.41 | 34.70 | 33.18 | 34.03 | 1,205,610 | -0.02(-0.06%) |
Feb 08, 2012 | 33.36 | 34.25 | 33.15 | 34.05 | 1,546,004 | +1.05(+3.18%) |
Feb 07, 2012 | 31.69 | 33.20 | 31.41 | 33.00 | 1,631,557 | +1.15(+3.61%) |
Feb 06, 2012 | 32.82 | 32.84 | 31.46 | 31.85 | 1,476,760 | -1.05(-3.18%) |
Feb 03, 2012 | 32.85 | 33.92 | 32.19 | 32.90 | 4,715,763 | -0.39(-1.19%) |
Feb 02, 2012 | 32.66 | 33.55 | 32.61 | 33.29 | 1,443,493 | +0.71(+2.18%) |
Feb 01, 2012 | 31.89 | 32.94 | 31.28 | 32.58 | 1,560,348 | +0.43(+1.34%) |
Jan 31, 2012 | 32.11 | 32.68 | 31.77 | 32.15 | 1,295,924 | -0.01(-0.03%) |
Jan 30, 2012 | 31.63 | 32.32 | 31.07 | 32.16 | 1,373,592 | +0.24(+0.75%) |
Jan 27, 2012 | 33.56 | 33.76 | 31.74 | 31.92 | 2,020,210 | -2.08(-6.12%) |
Jan 26, 2012 | 34.40 | 34.55 | 33.60 | 34.00 | 1,064,359 | +0.10(+0.29%) |
Jan 25, 2012 | 34.35 | 34.37 | 33.51 | 33.90 | 919,121 | -0.31(-0.91%) |
Jan 24, 2012 | 33.19 | 34.48 | 32.92 | 34.21 | 1,589,754 | -0.62(-1.78%) |
Jan 23, 2012 | 34.75 | 34.90 | 34.31 | 34.83 | 1,017,603 | +0.03(+0.09%) |
Jan 20, 2012 | 34.80 | 35.22 | 34.39 | 34.80 | 873,654 | -0.16(-0.46%) |
Jan 19, 2012 | 34.44 | 35.46 | 34.44 | 34.96 | 1,183,791 | +0.88(+2.60%) |
Jan 18, 2012 | 32.51 | 34.50 | 32.26 | 34.08 | 1,287,020 | +1.94(+6.02%) |
Jan 17, 2012 | 32.15 | 32.73 | 32.00 | 32.14 | 747,573 | +0.33(+1.04%) |
Jan 13, 2012 | 32.65 | 32.74 | 31.68 | 31.81 | 963,643 | -1.21(-3.66%) |
Jan 12, 2012 | 31.37 | 33.23 | 31.20 | 33.02 | 1,297,602 | +1.67(+5.33%) |
Jan 11, 2012 | 31.31 | 31.59 | 30.82 | 31.35 | 858,030 | -0.09(-0.29%) |
Jan 10, 2012 | 31.96 | 31.96 | 31.14 | 31.44 | 768,163 | +0.41(+1.32%) |
Jan 09, 2012 | 30.26 | 31.31 | 30.15 | 31.03 | 1,053,771 | +1.05(+3.50%) |
Jan 06, 2012 | 29.60 | 30.18 | 29.40 | 29.98 | 587,509 | +0.49(+1.66%) |
Jan 05, 2012 | 28.91 | 30.00 | 28.61 | 29.49 | 612,151 | +0.39(+1.34%) |
Jan 04, 2012 | 29.65 | 29.65 | 29.07 | 29.10 | 642,105 | +0.67(+2.36%) |
Dec 30, 2011 | 28.58 | 28.91 | 28.25 | 28.43 | 629,410 | -0.08(-0.28%) |
Dec 29, 2011 | 28.10 | 28.80 | 27.84 | 28.51 | 927,283 | +0.37(+1.31%) |
Dec 28, 2011 | 27.23 | 28.75 | 27.20 | 28.14 | 3,058,194 | -0.34(-1.19%) |
Dec 27, 2011 | 28.13 | 28.70 | 27.92 | 28.48 | 599,823 | +0.17(+0.60%) |
Dec 23, 2011 | 28.37 | 28.64 | 27.93 | 28.31 | 471,562 | +0.87(+3.17%) |
Dec 21, 2011 | 27.43 | 27.69 | 26.53 | 27.44 | 1,121,532 | -0.15(-0.54%) |
Dec 20, 2011 | 26.58 | 27.92 | 26.09 | 27.59 | 1,110,733 | +1.60(+6.16%) |
Dec 19, 2011 | 27.51 | 27.68 | 25.98 | 25.99 | 803,629 | -1.32(-4.83%) |
Dec 16, 2011 | 27.31 | 28.02 | 27.02 | 27.31 | 1,218,217 | +0.14(+0.52%) |
Dec 15, 2011 | 28.08 | 28.32 | 26.61 | 27.17 | 1,334,305 | -0.36(-1.31%) |
Dec 14, 2011 | 28.30 | 28.87 | 27.42 | 27.53 | 966,750 | -1.17(-4.08%) |
Dec 13, 2011 | 29.42 | 29.84 | 28.21 | 28.70 | 862,704 | -0.59(-2.01%) |
Dec 12, 2011 | 30.20 | 30.66 | 28.73 | 29.29 | 986,470 | -1.43(-4.65%) |
Dec 09, 2011 | 30.20 | 30.86 | 29.30 | 30.72 | 1,383,763 | +0.06(+0.20%) |
Dec 08, 2011 | 31.78 | 32.50 | 30.55 | 30.66 | 900,641 | -1.42(-4.43%) |
Dec 07, 2011 | 32.15 | 32.40 | 31.52 | 32.08 | 466,844 | -0.38(-1.17%) |
Dec 06, 2011 | 33.15 | 33.29 | 32.15 | 32.46 | 546,023 | -0.62(-1.87%) |
Dec 05, 2011 | 33.72 | 34.34 | 32.77 | 33.08 | 708,232 | +0.09(+0.27%) |
Dec 02, 2011 | 33.55 | 34.38 | 32.99 | 32.99 | 759,449 | +0.00(+0.00%) |