Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.05 | 33.55 | 32.71 | 33.50 | 194,833 | +0.54(+1.63%) |
Dec 28, 2012 | 33.02 | 33.43 | 32.92 | 32.96 | 106,115 | -0.25(-0.76%) |
Dec 27, 2012 | 33.27 | 33.41 | 32.80 | 33.21 | 161,212 | -0.11(-0.33%) |
Dec 26, 2012 | 33.58 | 33.65 | 33.26 | 33.32 | 169,452 | -0.28(-0.85%) |
Dec 24, 2012 | 33.73 | 33.89 | 33.22 | 33.61 | 148,448 | -0.32(-0.93%) |
Dec 21, 2012 | 33.69 | 33.96 | 33.38 | 33.92 | 738,589 | +0.07(+0.21%) |
Dec 20, 2012 | 33.72 | 34.05 | 33.64 | 33.85 | 274,509 | +0.17(+0.52%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.55 | 33.68 | 187,983 | -0.01(-0.02%) |
Dec 18, 2012 | 33.24 | 33.70 | 33.16 | 33.69 | 164,434 | +0.44(+1.33%) |
Dec 17, 2012 | 33.04 | 33.36 | 33.01 | 33.24 | 238,716 | +0.22(+0.67%) |
Dec 14, 2012 | 33.05 | 33.39 | 32.87 | 33.02 | 174,611 | -0.13(-0.38%) |
Dec 13, 2012 | 33.07 | 33.98 | 32.76 | 33.15 | 404,375 | +0.02(+0.07%) |
Dec 12, 2012 | 33.62 | 33.80 | 33.09 | 33.13 | 148,848 | -0.35(-1.04%) |
Dec 11, 2012 | 33.51 | 33.69 | 33.32 | 33.47 | 376,342 | +0.19(+0.57%) |
Dec 10, 2012 | 33.25 | 33.44 | 32.90 | 33.28 | 88,233 | +0.11(+0.33%) |
Dec 07, 2012 | 33.48 | 33.48 | 33.13 | 33.17 | 95,888 | -0.23(-0.69%) |
Dec 06, 2012 | 33.47 | 33.73 | 33.25 | 33.40 | 77,493 | -0.12(-0.35%) |
Dec 05, 2012 | 33.40 | 33.73 | 33.10 | 33.52 | 144,685 | +0.14(+0.43%) |
Dec 04, 2012 | 33.28 | 33.47 | 32.80 | 33.38 | 202,691 | +0.25(+0.76%) |
Nov 30, 2012 | 32.99 | 33.13 | 32.79 | 33.13 | 294,013 | +0.24(+0.72%) |
Nov 29, 2012 | 32.68 | 33.05 | 32.56 | 32.89 | 121,688 | +0.32(+0.97%) |
Nov 28, 2012 | 32.60 | 32.74 | 32.16 | 32.57 | 205,939 | -0.05(-0.15%) |
Nov 27, 2012 | 32.79 | 33.03 | 32.58 | 32.62 | 129,364 | -0.28(-0.84%) |
Nov 26, 2012 | 32.18 | 32.90 | 32.14 | 32.90 | 164,029 | +0.69(+2.13%) |
Nov 23, 2012 | 32.20 | 32.54 | 31.99 | 32.21 | 77,696 | +0.05(+0.15%) |
Nov 21, 2012 | 32.19 | 32.40 | 31.93 | 32.16 | 74,921 | -0.06(-0.17%) |
Nov 20, 2012 | 32.12 | 32.24 | 31.83 | 32.22 | 127,462 | +0.06(+0.17%) |
Nov 19, 2012 | 31.87 | 32.17 | 31.65 | 32.16 | 189,368 | +0.40(+1.27%) |
Nov 16, 2012 | 31.14 | 31.89 | 30.81 | 31.76 | 331,949 | +0.54(+1.75%) |
Nov 15, 2012 | 31.57 | 31.83 | 30.92 | 31.21 | 216,670 | -0.46(-1.45%) |
Nov 14, 2012 | 32.31 | 32.31 | 31.59 | 31.67 | 189,775 | -0.48(-1.50%) |
Nov 13, 2012 | 32.10 | 32.57 | 32.04 | 32.15 | 146,366 | -0.33(-1.02%) |
Nov 12, 2012 | 32.97 | 33.04 | 32.37 | 32.49 | 71,235 | -0.39(-1.20%) |
Nov 09, 2012 | 32.32 | 33.09 | 32.11 | 32.88 | 149,144 | +0.14(+0.43%) |
Nov 08, 2012 | 32.95 | 33.38 | 32.70 | 32.74 | 221,709 | -0.32(-0.96%) |
Nov 07, 2012 | 34.07 | 35.38 | 32.96 | 33.05 | 241,208 | -1.02(-2.99%) |
Nov 06, 2012 | 33.56 | 34.21 | 33.45 | 34.07 | 145,431 | +0.52(+1.55%) |
Nov 05, 2012 | 32.48 | 34.11 | 32.16 | 33.55 | 147,744 | -0.27(-0.79%) |
Nov 02, 2012 | 34.48 | 34.65 | 33.82 | 33.82 | 232,660 | -0.42(-1.22%) |
Nov 01, 2012 | 34.45 | 34.65 | 34.11 | 34.24 | 269,645 | -0.09(-0.28%) |
Oct 31, 2012 | 34.52 | 34.90 | 34.13 | 34.33 | 209,153 | -0.28(-0.82%) |
Oct 26, 2012 | 34.73 | 34.62 | 34.62 | 34.62 | 77,989 | -0.17(-0.50%) |
Oct 25, 2012 | 34.70 | 34.80 | 34.35 | 34.79 | 77,160 | +0.28(+0.80%) |
Oct 24, 2012 | 34.39 | 34.62 | 34.22 | 34.52 | 99,337 | +0.13(+0.39%) |
Oct 23, 2012 | 34.40 | 34.45 | 34.03 | 34.38 | 149,781 | -0.38(-1.09%) |
Oct 19, 2012 | 34.85 | 34.99 | 34.60 | 34.76 | 213,812 | -0.26(-0.74%) |
Oct 18, 2012 | 35.12 | 35.24 | 34.86 | 35.02 | 134,903 | -0.30(-0.85%) |
Oct 17, 2012 | 34.66 | 35.34 | 34.53 | 35.32 | 118,411 | +0.57(+1.64%) |
Oct 16, 2012 | 34.60 | 34.81 | 34.49 | 34.75 | 105,523 | +0.23(+0.66%) |
Oct 15, 2012 | 34.52 | 34.75 | 34.36 | 34.52 | 124,787 | -0.03(-0.09%) |
Oct 12, 2012 | 34.37 | 34.67 | 34.32 | 34.56 | 154,486 | +0.14(+0.41%) |
Oct 11, 2012 | 34.65 | 34.81 | 34.41 | 34.41 | 147,501 | -0.14(-0.41%) |
Oct 10, 2012 | 34.90 | 34.90 | 34.44 | 34.56 | 220,695 | -0.27(-0.77%) |
Oct 09, 2012 | 34.87 | 35.12 | 34.61 | 34.82 | 104,678 | -0.12(-0.34%) |
Oct 08, 2012 | 34.63 | 35.08 | 34.41 | 34.94 | 130,357 | +0.19(+0.55%) |
Oct 05, 2012 | 34.82 | 35.41 | 34.67 | 34.75 | 158,161 | -0.06(-0.18%) |
Oct 04, 2012 | 34.72 | 34.88 | 34.41 | 34.82 | 174,907 | +0.23(+0.66%) |
Oct 03, 2012 | 34.63 | 34.89 | 34.46 | 34.59 | 106,375 | -0.06(-0.16%) |
Oct 02, 2012 | 34.55 | 34.74 | 34.36 | 34.64 | 99,566 | +0.09(+0.27%) |
Oct 01, 2012 | 35.06 | 35.06 | 34.44 | 34.55 | 163,353 | -0.36(-1.04%) |
Sep 28, 2012 | 34.70 | 35.10 | 34.59 | 34.91 | 151,918 | +0.04(+0.11%) |
Sep 27, 2012 | 35.23 | 35.23 | 34.69 | 34.87 | 156,280 | -0.24(-0.67%) |
Sep 26, 2012 | 35.16 | 35.50 | 34.95 | 35.11 | 166,740 | +0.08(+0.23%) |
Sep 25, 2012 | 35.46 | 35.61 | 35.02 | 35.03 | 218,289 | -0.29(-0.83%) |
Sep 24, 2012 | 35.03 | 35.50 | 35.03 | 35.32 | 157,784 | +0.21(+0.58%) |
Sep 21, 2012 | 35.20 | 35.39 | 34.95 | 35.12 | 316,110 | +0.28(+0.79%) |
Sep 20, 2012 | 34.56 | 34.88 | 34.51 | 34.84 | 131,552 | +0.15(+0.43%) |
Sep 19, 2012 | 34.85 | 34.90 | 34.59 | 34.69 | 148,805 | -0.03(-0.09%) |
Sep 18, 2012 | 34.68 | 34.76 | 34.43 | 34.72 | 157,528 | +0.08(+0.23%) |
Sep 17, 2012 | 34.57 | 34.88 | 34.50 | 34.64 | 117,382 | +0.01(+0.02%) |
Sep 14, 2012 | 35.02 | 35.06 | 34.56 | 34.63 | 205,197 | -0.21(-0.59%) |
Sep 13, 2012 | 34.14 | 34.95 | 34.14 | 34.84 | 186,365 | +0.62(+1.82%) |
Sep 12, 2012 | 34.47 | 34.47 | 33.96 | 34.22 | 130,830 | -0.26(-0.76%) |
Sep 11, 2012 | 34.64 | 34.89 | 34.37 | 34.48 | 154,103 | -0.20(-0.57%) |
Sep 10, 2012 | 34.65 | 34.87 | 34.60 | 34.67 | 124,080 | -0.03(-0.09%) |
Sep 07, 2012 | 35.02 | 35.02 | 34.48 | 34.71 | 113,510 | -0.15(-0.43%) |
Sep 06, 2012 | 34.48 | 34.88 | 34.37 | 34.86 | 193,201 | +0.49(+1.42%) |
Sep 05, 2012 | 34.50 | 34.56 | 34.28 | 34.37 | 195,326 | -0.01(-0.02%) |
Sep 04, 2012 | 33.77 | 34.51 | 33.53 | 34.37 | 261,789 | +0.61(+1.80%) |
Aug 31, 2012 | 33.97 | 33.97 | 33.49 | 33.77 | 142,815 | -0.01(-0.02%) |
Aug 30, 2012 | 33.93 | 33.93 | 33.74 | 33.77 | 61,423 | -0.21(-0.63%) |
Aug 29, 2012 | 33.95 | 34.19 | 33.86 | 33.99 | 92,182 | +0.10(+0.30%) |
Aug 27, 2012 | 33.84 | 34.07 | 33.73 | 33.88 | 221,837 | +0.06(+0.19%) |
Aug 24, 2012 | 33.51 | 33.91 | 33.45 | 33.82 | 142,688 | +0.40(+1.21%) |
Aug 23, 2012 | 33.85 | 33.85 | 33.32 | 33.42 | 98,701 | -0.49(-1.44%) |
Aug 22, 2012 | 34.04 | 34.09 | 33.80 | 33.91 | 79,007 | -0.13(-0.37%) |
Aug 21, 2012 | 34.26 | 34.36 | 33.96 | 34.03 | 244,963 | -0.31(-0.90%) |
Aug 20, 2012 | 34.38 | 34.52 | 34.26 | 34.34 | 119,038 | -0.22(-0.64%) |
Aug 17, 2012 | 34.39 | 34.58 | 34.23 | 34.56 | 165,535 | +0.04(+0.11%) |
Aug 16, 2012 | 34.45 | 34.71 | 34.19 | 34.52 | 200,667 | +0.18(+0.53%) |
Aug 15, 2012 | 34.26 | 34.49 | 34.23 | 34.34 | 180,675 | -0.02(-0.05%) |
Aug 14, 2012 | 34.32 | 34.66 | 34.30 | 34.36 | 277,563 | +0.19(+0.55%) |
Aug 13, 2012 | 34.27 | 34.27 | 33.69 | 34.17 | 181,945 | -0.34(-0.98%) |
Aug 10, 2012 | 34.17 | 34.63 | 34.03 | 34.51 | 312,461 | +0.27(+0.78%) |
Aug 09, 2012 | 34.65 | 34.83 | 34.19 | 34.24 | 395,696 | -0.54(-1.57%) |
Aug 08, 2012 | 34.82 | 35.05 | 34.18 | 34.78 | 567,216 | -0.37(-1.06%) |
Aug 07, 2012 | 35.36 | 35.54 | 35.06 | 35.16 | 149,949 | +0.05(+0.14%) |
Aug 06, 2012 | 35.31 | 35.41 | 35.02 | 35.11 | 132,089 | -0.11(-0.31%) |
Aug 03, 2012 | 34.72 | 35.35 | 34.72 | 35.22 | 213,983 | +0.78(+2.27%) |
Aug 02, 2012 | 34.78 | 34.79 | 34.25 | 34.44 | 233,390 | -0.50(-1.42%) |
Aug 01, 2012 | 35.40 | 36.03 | 34.92 | 34.93 | 300,831 | -0.34(-0.96%) |
Jul 31, 2012 | 35.51 | 35.74 | 35.11 | 35.27 | 213,457 | -0.25(-0.71%) |
Jul 30, 2012 | 35.47 | 35.85 | 35.39 | 35.53 | 144,782 | -0.06(-0.18%) |
Jul 27, 2012 | 35.15 | 35.78 | 35.05 | 35.59 | 154,741 | +0.59(+1.69%) |
Jul 26, 2012 | 35.25 | 35.31 | 34.76 | 35.00 | 176,854 | +0.15(+0.43%) |
Jul 25, 2012 | 35.00 | 35.00 | 34.44 | 34.85 | 174,954 | -0.26(-0.74%) |
Jul 24, 2012 | 35.69 | 35.69 | 35.03 | 35.11 | 168,645 | -0.60(-1.68%) |
Jul 23, 2012 | 35.65 | 35.95 | 35.58 | 35.71 | 164,712 | -0.31(-0.86%) |
Jul 20, 2012 | 35.80 | 36.19 | 35.76 | 36.02 | 243,938 | +0.04(+0.11%) |
Jul 19, 2012 | 36.33 | 36.40 | 35.78 | 35.98 | 127,908 | -0.31(-0.85%) |
Jul 18, 2012 | 36.20 | 36.34 | 36.06 | 36.29 | 172,865 | +0.14(+0.39%) |
Jul 17, 2012 | 36.28 | 36.32 | 35.76 | 36.14 | 163,634 | -0.03(-0.09%) |
Jul 16, 2012 | 35.99 | 36.22 | 35.87 | 36.17 | 168,393 | +0.05(+0.13%) |
Jul 13, 2012 | 35.87 | 36.23 | 35.81 | 36.13 | 203,881 | +0.38(+1.06%) |
Jul 12, 2012 | 35.35 | 35.77 | 35.21 | 35.75 | 231,368 | +0.25(+0.71%) |
Jul 11, 2012 | 35.37 | 35.57 | 35.30 | 35.50 | 155,577 | +0.09(+0.25%) |
Jul 10, 2012 | 35.27 | 35.65 | 35.24 | 35.41 | 203,489 | +0.24(+0.67%) |
Jul 09, 2012 | 34.73 | 35.20 | 34.73 | 35.17 | 350,534 | +0.33(+0.95%) |
Jul 06, 2012 | 34.42 | 34.90 | 34.33 | 34.84 | 186,929 | +0.10(+0.30%) |
Jul 05, 2012 | 34.49 | 34.86 | 34.46 | 34.74 | 157,456 | +0.17(+0.48%) |
Jul 03, 2012 | 34.65 | 34.74 | 34.34 | 34.57 | 730,485 | -0.05(-0.14%) |
Jul 02, 2012 | 34.42 | 34.74 | 34.23 | 34.62 | 727,923 | +0.14(+0.41%) |
Jun 29, 2012 | 34.82 | 34.89 | 34.41 | 34.48 | 492,144 | +0.04(+0.11%) |
Jun 28, 2012 | 34.63 | 34.78 | 34.20 | 34.44 | 372,689 | -0.41(-1.18%) |
Jun 27, 2012 | 34.38 | 34.90 | 34.38 | 34.85 | 183,815 | +0.61(+1.78%) |
Jun 26, 2012 | 34.33 | 34.44 | 34.11 | 34.24 | 153,461 | -0.03(-0.09%) |
Jun 25, 2012 | 34.24 | 34.47 | 34.09 | 34.27 | 176,186 | -0.35(-1.00%) |
Jun 22, 2012 | 34.50 | 34.70 | 34.40 | 34.62 | 326,566 | +0.30(+0.87%) |
Jun 21, 2012 | 34.70 | 34.87 | 34.29 | 34.32 | 152,878 | -0.47(-1.34%) |
Jun 20, 2012 | 34.97 | 35.15 | 34.71 | 34.78 | 101,964 | -0.28(-0.81%) |
Jun 19, 2012 | 34.89 | 35.26 | 34.80 | 35.07 | 230,294 | +0.21(+0.59%) |
Jun 18, 2012 | 34.80 | 35.04 | 34.58 | 34.86 | 138,356 | -0.03(-0.09%) |
Jun 15, 2012 | 35.06 | 35.09 | 34.82 | 34.90 | 345,871 | +0.02(+0.05%) |
Jun 14, 2012 | 34.86 | 34.93 | 34.67 | 34.88 | 143,401 | +0.12(+0.34%) |
Jun 13, 2012 | 34.63 | 35.07 | 34.55 | 34.76 | 250,506 | +0.10(+0.30%) |
Jun 12, 2012 | 34.62 | 34.75 | 34.30 | 34.66 | 260,758 | +0.13(+0.39%) |
Jun 11, 2012 | 34.86 | 34.97 | 34.49 | 34.52 | 349,826 | -0.11(-0.32%) |
Jun 08, 2012 | 33.97 | 34.75 | 33.89 | 34.63 | 411,908 | +0.55(+1.62%) |
Jun 07, 2012 | 34.48 | 34.48 | 33.94 | 34.08 | 328,099 | -0.02(-0.07%) |
Jun 06, 2012 | 33.54 | 34.12 | 33.37 | 34.11 | 254,524 | +0.72(+2.15%) |
Jun 05, 2012 | 32.98 | 33.43 | 32.98 | 33.39 | 233,514 | +0.24(+0.74%) |
Jun 04, 2012 | 33.09 | 33.25 | 32.93 | 33.14 | 172,733 | +0.08(+0.24%) |
Jun 01, 2012 | 32.65 | 33.28 | 31.17 | 33.06 | 368,469 | -0.09(-0.29%) |
May 31, 2012 | 33.01 | 33.35 | 32.91 | 33.16 | 312,651 | +0.19(+0.58%) |
May 30, 2012 | 32.98 | 33.21 | 32.83 | 32.97 | 209,266 | -0.21(-0.64%) |
May 29, 2012 | 33.16 | 33.36 | 32.87 | 33.18 | 145,391 | +0.17(+0.53%) |
May 25, 2012 | 33.03 | 33.17 | 32.90 | 33.01 | 117,295 | -0.09(-0.29%) |
May 24, 2012 | 32.81 | 33.16 | 32.74 | 33.10 | 118,894 | +0.26(+0.79%) |
May 23, 2012 | 32.90 | 33.16 | 32.58 | 32.84 | 181,663 | -0.28(-0.86%) |
May 22, 2012 | 33.10 | 33.24 | 33.02 | 33.13 | 275,950 | +0.05(+0.14%) |
May 21, 2012 | 32.99 | 33.13 | 32.75 | 33.08 | 202,300 | +0.11(+0.34%) |
May 18, 2012 | 33.19 | 33.42 | 32.92 | 32.97 | 196,244 | -0.27(-0.81%) |
May 17, 2012 | 33.45 | 33.63 | 33.21 | 33.24 | 191,412 | -0.22(-0.66%) |
May 16, 2012 | 33.57 | 33.66 | 33.43 | 33.46 | 117,995 | -0.04(-0.12%) |
May 15, 2012 | 33.40 | 33.77 | 33.36 | 33.50 | 156,395 | -0.01(-0.02%) |
May 14, 2012 | 33.42 | 33.81 | 33.21 | 33.51 | 245,962 | -0.19(-0.56%) |
May 11, 2012 | 33.66 | 33.95 | 33.55 | 33.69 | 256,913 | -0.40(-1.18%) |
May 10, 2012 | 33.88 | 34.30 | 33.77 | 34.10 | 298,097 | +0.43(+1.29%) |
May 09, 2012 | 33.58 | 33.79 | 33.38 | 33.66 | 231,773 | -0.17(-0.51%) |
May 08, 2012 | 33.38 | 34.08 | 33.28 | 33.84 | 552,860 | +0.36(+1.09%) |
May 07, 2012 | 32.87 | 33.62 | 32.41 | 33.47 | 362,963 | +0.73(+2.24%) |
May 04, 2012 | 32.78 | 33.00 | 32.72 | 32.74 | 291,652 | -0.14(-0.43%) |
May 03, 2012 | 33.03 | 33.20 | 32.83 | 32.88 | 201,172 | -0.27(-0.81%) |
May 02, 2012 | 33.17 | 33.21 | 32.79 | 33.15 | 280,441 | -0.25(-0.76%) |
May 01, 2012 | 33.13 | 33.88 | 32.99 | 33.40 | 316,983 | +0.21(+0.64%) |
Apr 30, 2012 | 33.05 | 33.28 | 32.90 | 33.19 | 263,204 | +0.02(+0.05%) |
Apr 27, 2012 | 33.11 | 33.17 | 32.87 | 33.17 | 368,011 | +0.17(+0.50%) |
Apr 26, 2012 | 33.00 | 33.02 | 32.86 | 33.01 | 374,965 | -0.01(-0.02%) |
Apr 25, 2012 | 33.09 | 33.09 | 32.91 | 33.02 | 357,501 | +0.24(+0.72%) |
Apr 24, 2012 | 32.50 | 32.81 | 32.49 | 32.78 | 337,461 | +0.22(+0.68%) |
Apr 23, 2012 | 32.45 | 32.64 | 32.26 | 32.56 | 252,901 | -0.26(-0.79%) |
Apr 20, 2012 | 32.75 | 33.04 | 32.68 | 32.82 | 228,367 | +0.38(+1.17%) |
Apr 19, 2012 | 32.67 | 32.71 | 32.19 | 32.44 | 132,966 | -0.23(-0.70%) |
Apr 18, 2012 | 33.05 | 33.05 | 32.60 | 32.67 | 111,059 | -0.47(-1.43%) |
Apr 17, 2012 | 32.79 | 33.34 | 32.77 | 33.14 | 227,554 | +0.51(+1.55%) |
Apr 16, 2012 | 32.49 | 32.80 | 32.42 | 32.64 | 218,750 | +0.16(+0.49%) |
Apr 13, 2012 | 32.58 | 32.80 | 32.48 | 32.48 | 219,259 | -0.24(-0.72%) |
Apr 12, 2012 | 32.60 | 32.92 | 32.29 | 32.72 | 248,881 | +0.08(+0.24%) |
Apr 11, 2012 | 32.97 | 32.97 | 32.61 | 32.64 | 344,810 | -0.11(-0.34%) |
Apr 10, 2012 | 33.17 | 33.21 | 32.72 | 32.75 | 284,232 | -0.43(-1.31%) |
Apr 09, 2012 | 33.11 | 33.39 | 33.11 | 33.18 | 179,488 | -0.40(-1.20%) |
Apr 05, 2012 | 33.53 | 33.69 | 33.41 | 33.58 | 155,717 | -0.13(-0.37%) |
Apr 04, 2012 | 33.95 | 33.95 | 33.64 | 33.71 | 133,019 | -0.48(-1.41%) |
Apr 03, 2012 | 34.13 | 34.37 | 33.90 | 34.19 | 176,151 | -0.03(-0.09%) |
Apr 02, 2012 | 33.71 | 34.22 | 33.62 | 34.22 | 186,796 | +0.47(+1.38%) |
Mar 30, 2012 | 33.97 | 33.97 | 33.68 | 33.76 | 260,539 | -0.02(-0.07%) |
Mar 29, 2012 | 33.44 | 33.84 | 33.35 | 33.78 | 178,061 | +0.14(+0.42%) |
Mar 28, 2012 | 33.88 | 33.96 | 33.41 | 33.64 | 237,145 | -0.21(-0.63%) |
Mar 27, 2012 | 34.05 | 34.05 | 33.84 | 33.85 | 134,717 | -0.10(-0.30%) |
Mar 26, 2012 | 33.74 | 34.13 | 33.68 | 33.96 | 197,255 | +0.47(+1.42%) |
Mar 23, 2012 | 33.41 | 33.53 | 33.19 | 33.48 | 237,075 | +0.11(+0.33%) |
Mar 22, 2012 | 33.37 | 33.49 | 33.09 | 33.37 | 176,348 | -0.12(-0.35%) |
Mar 21, 2012 | 33.62 | 33.70 | 33.49 | 33.49 | 175,069 | -0.16(-0.47%) |
Mar 20, 2012 | 33.64 | 33.85 | 33.59 | 33.65 | 135,654 | -0.20(-0.58%) |
Mar 19, 2012 | 33.92 | 34.16 | 33.52 | 33.84 | 220,521 | -0.05(-0.14%) |
Mar 16, 2012 | 33.97 | 34.14 | 33.84 | 33.89 | 324,068 | -0.08(-0.23%) |
Mar 15, 2012 | 34.03 | 34.03 | 33.54 | 33.97 | 169,110 | +0.02(+0.05%) |
Mar 14, 2012 | 34.47 | 34.47 | 33.87 | 33.96 | 144,411 | -0.50(-1.44%) |
Mar 13, 2012 | 34.33 | 34.45 | 33.98 | 34.45 | 319,146 | +0.32(+0.93%) |
Mar 12, 2012 | 34.15 | 34.31 | 34.03 | 34.14 | 151,044 | +0.05(+0.14%) |
Mar 09, 2012 | 33.82 | 34.26 | 33.77 | 34.09 | 202,554 | +0.26(+0.77%) |
Mar 08, 2012 | 33.85 | 33.95 | 33.58 | 33.83 | 175,892 | +0.10(+0.30%) |
Mar 07, 2012 | 33.73 | 33.77 | 33.38 | 33.73 | 206,900 | +0.02(+0.05%) |
Mar 06, 2012 | 33.72 | 33.92 | 33.43 | 33.71 | 265,899 | -0.32(-0.95%) |
Mar 05, 2012 | 33.47 | 34.06 | 33.37 | 34.03 | 320,722 | +0.44(+1.32%) |
Mar 02, 2012 | 33.68 | 33.82 | 33.40 | 33.59 | 408,210 | -0.03(-0.09%) |
Mar 01, 2012 | 33.86 | 33.91 | 33.43 | 33.62 | 451,161 | -0.06(-0.19%) |
Feb 29, 2012 | 33.54 | 33.91 | 33.38 | 33.69 | 351,475 | +0.27(+0.80%) |
Feb 28, 2012 | 33.40 | 33.66 | 32.98 | 33.42 | 221,610 | -0.13(-0.40%) |
Feb 27, 2012 | 33.47 | 33.73 | 33.02 | 33.55 | 155,501 | -0.14(-0.42%) |
Feb 24, 2012 | 33.83 | 33.88 | 33.45 | 33.69 | 130,652 | -0.19(-0.56%) |
Feb 23, 2012 | 33.51 | 33.94 | 33.51 | 33.88 | 144,083 | +0.43(+1.30%) |
Feb 22, 2012 | 33.58 | 33.71 | 33.32 | 33.45 | 116,900 | -0.13(-0.40%) |
Feb 21, 2012 | 33.59 | 33.88 | 33.43 | 33.58 | 109,458 | -0.01(-0.02%) |
Feb 17, 2012 | 33.82 | 33.95 | 33.47 | 33.59 | 158,643 | -0.15(-0.44%) |
Feb 16, 2012 | 33.07 | 33.84 | 33.06 | 33.74 | 207,331 | +0.68(+2.05%) |
Feb 15, 2012 | 33.20 | 33.34 | 32.93 | 33.06 | 161,110 | -0.02(-0.05%) |
Feb 14, 2012 | 33.09 | 33.21 | 32.78 | 33.08 | 134,325 | -0.13(-0.40%) |
Feb 13, 2012 | 33.47 | 33.47 | 33.02 | 33.21 | 119,769 | -0.13(-0.38%) |
Feb 10, 2012 | 33.24 | 33.75 | 33.11 | 33.34 | 200,816 | -0.18(-0.54%) |
Feb 09, 2012 | 33.89 | 33.89 | 33.42 | 33.52 | 270,689 | -0.21(-0.63%) |
Feb 08, 2012 | 33.73 | 33.86 | 33.32 | 33.73 | 351,827 | +0.06(+0.19%) |
Feb 07, 2012 | 33.64 | 33.85 | 33.47 | 33.67 | 206,841 | -0.01(-0.02%) |
Feb 06, 2012 | 33.70 | 33.75 | 33.39 | 33.68 | 229,284 | -0.03(-0.09%) |
Feb 03, 2012 | 33.78 | 33.86 | 33.57 | 33.71 | 242,790 | +0.33(+0.99%) |
Feb 02, 2012 | 33.50 | 33.65 | 33.31 | 33.38 | 273,960 | -0.12(-0.35%) |
Feb 01, 2012 | 33.14 | 33.57 | 33.04 | 33.50 | 266,286 | +0.48(+1.46%) |
Jan 31, 2012 | 33.17 | 33.36 | 32.79 | 33.02 | 236,452 | +0.02(+0.05%) |
Jan 30, 2012 | 33.19 | 33.19 | 32.91 | 33.00 | 167,930 | -0.50(-1.49%) |
Jan 27, 2012 | 33.30 | 33.56 | 33.17 | 33.50 | 212,383 | +0.04(+0.12%) |
Jan 26, 2012 | 33.36 | 33.56 | 33.18 | 33.46 | 182,580 | +0.23(+0.69%) |
Jan 25, 2012 | 32.71 | 33.30 | 32.52 | 33.23 | 192,488 | +0.50(+1.52%) |
Jan 24, 2012 | 32.88 | 32.88 | 32.65 | 32.73 | 193,082 | -0.32(-0.98%) |
Jan 23, 2012 | 32.83 | 33.31 | 32.80 | 33.05 | 173,974 | +0.11(+0.34%) |
Jan 20, 2012 | 32.56 | 32.96 | 32.53 | 32.94 | 301,840 | +0.27(+0.82%) |
Jan 19, 2012 | 33.02 | 33.02 | 32.64 | 32.68 | 389,309 | -0.24(-0.72%) |
Jan 18, 2012 | 32.60 | 32.98 | 32.44 | 32.91 | 301,338 | +0.26(+0.80%) |
Jan 17, 2012 | 32.40 | 32.87 | 32.19 | 32.65 | 369,563 | +0.47(+1.45%) |
Jan 13, 2012 | 32.02 | 32.30 | 32.00 | 32.19 | 387,362 | -0.16(-0.49%) |
Jan 12, 2012 | 32.54 | 32.70 | 32.32 | 32.34 | 431,246 | -0.09(-0.27%) |
Jan 11, 2012 | 32.73 | 32.85 | 32.41 | 32.43 | 560,870 | -0.46(-1.39%) |
Jan 10, 2012 | 33.19 | 33.25 | 32.72 | 32.89 | 486,595 | -0.13(-0.41%) |
Jan 09, 2012 | 33.18 | 33.23 | 32.79 | 33.02 | 286,671 | -0.13(-0.41%) |
Jan 06, 2012 | 33.39 | 33.43 | 33.09 | 33.16 | 396,922 | -0.24(-0.71%) |
Jan 05, 2012 | 33.09 | 33.54 | 32.90 | 33.39 | 227,326 | +0.08(+0.24%) |