Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.38 | 34.87 | 34.17 | 34.69 | 1,773,240 | +0.47(+1.38%) |
Aug 30, 2012 | 33.77 | 34.39 | 33.75 | 34.22 | 1,411,201 | +0.10(+0.28%) |
Aug 29, 2012 | 33.94 | 34.17 | 33.71 | 34.12 | 1,121,355 | +0.38(+1.12%) |
Aug 27, 2012 | 33.89 | 34.25 | 33.71 | 33.75 | 1,577,701 | -0.06(-0.18%) |
Aug 24, 2012 | 33.42 | 33.88 | 33.37 | 33.81 | 983,858 | +0.27(+0.81%) |
Aug 23, 2012 | 33.67 | 34.02 | 33.41 | 33.54 | 1,062,289 | -0.23(-0.67%) |
Aug 22, 2012 | 33.77 | 34.05 | 33.63 | 33.77 | 1,849,267 | -0.02(-0.05%) |
Aug 21, 2012 | 34.00 | 34.19 | 33.68 | 33.78 | 1,698,556 | -0.15(-0.44%) |
Aug 20, 2012 | 34.63 | 34.72 | 33.80 | 33.93 | 1,735,857 | -0.86(-2.47%) |
Aug 17, 2012 | 34.33 | 34.87 | 34.26 | 34.79 | 1,775,932 | +0.43(+1.25%) |
Aug 16, 2012 | 34.14 | 34.44 | 34.05 | 34.36 | 1,513,888 | +0.31(+0.90%) |
Aug 15, 2012 | 34.02 | 34.14 | 33.82 | 34.05 | 1,531,162 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.60 | 33.96 | 34.02 | 1,000,863 | -0.23(-0.66%) |
Aug 13, 2012 | 34.46 | 34.58 | 34.09 | 34.25 | 1,072,805 | -0.31(-0.91%) |
Aug 10, 2012 | 34.32 | 34.60 | 34.24 | 34.56 | 1,554,690 | +0.01(+0.03%) |
Aug 09, 2012 | 34.78 | 35.17 | 34.54 | 34.55 | 1,507,347 | -0.20(-0.58%) |
Aug 08, 2012 | 35.39 | 35.56 | 34.50 | 34.75 | 2,834,078 | -0.88(-2.47%) |
Aug 07, 2012 | 35.32 | 35.77 | 35.32 | 35.63 | 1,334,800 | +0.53(+1.52%) |
Aug 06, 2012 | 35.63 | 35.71 | 35.07 | 35.10 | 862,875 | -0.37(-1.03%) |
Aug 03, 2012 | 35.11 | 35.65 | 35.01 | 35.47 | 1,438,972 | +0.71(+2.03%) |
Aug 02, 2012 | 34.80 | 35.32 | 34.46 | 34.76 | 1,864,774 | -0.44(-1.26%) |
Aug 01, 2012 | 35.56 | 35.73 | 35.05 | 35.21 | 1,353,381 | -0.16(-0.44%) |
Jul 31, 2012 | 35.58 | 35.69 | 35.11 | 35.36 | 1,673,970 | -0.24(-0.66%) |
Jul 30, 2012 | 35.57 | 35.98 | 35.52 | 35.60 | 1,829,041 | -0.10(-0.27%) |
Jul 27, 2012 | 35.22 | 35.92 | 34.87 | 35.70 | 3,012,028 | +0.72(+2.05%) |
Jul 26, 2012 | 32.15 | 35.24 | 32.15 | 34.98 | 4,803,955 | +3.52(+11.21%) |
Jul 25, 2012 | 31.43 | 31.52 | 30.99 | 31.45 | 1,736,320 | +0.25(+0.81%) |
Jul 24, 2012 | 31.28 | 31.59 | 30.99 | 31.20 | 2,265,160 | -0.03(-0.11%) |
Jul 23, 2012 | 31.20 | 31.35 | 30.65 | 31.24 | 1,637,752 | -0.44(-1.40%) |
Jul 20, 2012 | 32.07 | 32.37 | 31.67 | 31.68 | 1,461,827 | -0.59(-1.84%) |
Jul 19, 2012 | 32.09 | 32.39 | 31.79 | 32.27 | 1,316,734 | +0.22(+0.68%) |
Jul 18, 2012 | 31.59 | 32.14 | 31.53 | 32.06 | 1,235,325 | +0.33(+1.04%) |
Jul 17, 2012 | 31.82 | 32.01 | 30.97 | 31.73 | 2,520,469 | +0.11(+0.36%) |
Jul 16, 2012 | 31.96 | 32.09 | 31.50 | 31.61 | 1,729,761 | -0.38(-1.20%) |
Jul 13, 2012 | 31.43 | 32.06 | 31.22 | 32.00 | 2,016,759 | +0.58(+1.86%) |
Jul 12, 2012 | 31.80 | 31.87 | 31.35 | 31.41 | 1,846,159 | -0.75(-2.33%) |
Jul 11, 2012 | 31.76 | 32.55 | 31.56 | 32.16 | 2,266,884 | +0.03(+0.08%) |
Jul 10, 2012 | 31.99 | 32.77 | 31.99 | 32.14 | 2,248,174 | +0.03(+0.11%) |
Jul 09, 2012 | 31.68 | 32.17 | 31.41 | 32.10 | 2,125,401 | +0.30(+0.93%) |
Jul 06, 2012 | 31.64 | 31.88 | 31.53 | 31.80 | 1,161,218 | -0.22(-0.68%) |
Jul 05, 2012 | 32.23 | 32.35 | 31.68 | 32.02 | 1,706,039 | -0.45(-1.37%) |
Jul 03, 2012 | 31.92 | 32.47 | 31.61 | 32.47 | 751,157 | +0.56(+1.75%) |
Jul 02, 2012 | 31.88 | 32.19 | 31.48 | 31.91 | 1,388,202 | +0.02(+0.05%) |
Jun 29, 2012 | 31.73 | 31.89 | 31.31 | 31.89 | 1,826,790 | +0.87(+2.81%) |
Jun 28, 2012 | 30.58 | 31.03 | 30.49 | 31.02 | 1,567,439 | +0.08(+0.25%) |
Jun 27, 2012 | 30.56 | 31.36 | 30.36 | 30.94 | 1,805,210 | +0.65(+2.13%) |
Jun 26, 2012 | 29.88 | 30.41 | 29.63 | 30.29 | 1,808,658 | +0.55(+1.85%) |
Jun 25, 2012 | 30.08 | 30.08 | 29.54 | 29.74 | 1,438,914 | -0.82(-2.68%) |
Jun 22, 2012 | 30.54 | 30.67 | 30.36 | 30.56 | 1,366,942 | +0.24(+0.81%) |
Jun 21, 2012 | 31.56 | 31.66 | 30.29 | 30.32 | 1,798,507 | -1.13(-3.61%) |
Jun 20, 2012 | 31.79 | 31.83 | 31.18 | 31.45 | 965,944 | -0.37(-1.15%) |
Jun 19, 2012 | 31.67 | 32.03 | 31.34 | 31.82 | 1,729,460 | +0.38(+1.19%) |
Jun 18, 2012 | 30.97 | 31.58 | 30.83 | 31.45 | 1,166,827 | +0.29(+0.92%) |
Jun 15, 2012 | 30.84 | 31.28 | 30.71 | 31.16 | 1,928,165 | +0.55(+1.80%) |
Jun 14, 2012 | 30.90 | 30.99 | 30.28 | 30.61 | 2,950,958 | -0.20(-0.65%) |
Jun 13, 2012 | 31.30 | 31.32 | 30.64 | 30.81 | 2,032,427 | -0.68(-2.16%) |
Jun 12, 2012 | 31.22 | 31.52 | 30.83 | 31.49 | 1,365,642 | +0.40(+1.29%) |
Jun 11, 2012 | 32.00 | 32.36 | 31.04 | 31.09 | 1,915,319 | -0.58(-1.85%) |
Jun 08, 2012 | 31.58 | 31.73 | 31.36 | 31.67 | 2,019,863 | -0.13(-0.41%) |
Jun 07, 2012 | 32.48 | 32.65 | 31.73 | 31.80 | 1,391,360 | -0.25(-0.79%) |
Jun 06, 2012 | 31.79 | 32.06 | 31.72 | 32.06 | 1,514,722 | +0.59(+1.89%) |
Jun 05, 2012 | 30.63 | 31.59 | 30.63 | 31.46 | 1,891,191 | +0.70(+2.27%) |
Jun 04, 2012 | 30.90 | 31.02 | 30.37 | 30.77 | 1,438,650 | -0.10(-0.31%) |
Jun 01, 2012 | 31.29 | 31.49 | 30.84 | 30.86 | 2,190,351 | -1.06(-3.33%) |
May 31, 2012 | 32.04 | 32.32 | 31.55 | 31.93 | 2,036,698 | -0.22(-0.68%) |
May 30, 2012 | 32.51 | 32.56 | 32.10 | 32.14 | 1,529,399 | -0.74(-2.26%) |
May 29, 2012 | 32.87 | 33.04 | 32.62 | 32.89 | 3,083,052 | +0.29(+0.88%) |
May 25, 2012 | 32.44 | 32.75 | 32.40 | 32.60 | 1,535,488 | +0.10(+0.30%) |
May 24, 2012 | 32.01 | 32.51 | 31.97 | 32.50 | 2,330,241 | +0.58(+1.83%) |
May 23, 2012 | 31.37 | 31.96 | 31.23 | 31.92 | 1,662,250 | +0.26(+0.83%) |
May 22, 2012 | 31.66 | 32.43 | 31.45 | 31.66 | 2,571,357 | -0.05(-0.16%) |
May 21, 2012 | 31.19 | 31.96 | 30.95 | 31.71 | 2,270,338 | +0.66(+2.14%) |
May 18, 2012 | 31.40 | 31.64 | 30.94 | 31.04 | 1,998,612 | -0.17(-0.56%) |
May 17, 2012 | 32.41 | 32.51 | 31.18 | 31.22 | 3,233,276 | -1.14(-3.53%) |
May 16, 2012 | 33.11 | 33.40 | 32.34 | 32.36 | 2,049,536 | -0.55(-1.66%) |
May 15, 2012 | 32.98 | 33.36 | 32.84 | 32.91 | 1,824,633 | +0.00(+0.00%) |
May 14, 2012 | 32.87 | 33.15 | 32.70 | 32.91 | 2,203,072 | -0.42(-1.25%) |
May 11, 2012 | 32.98 | 33.69 | 32.86 | 33.33 | 1,337,821 | +0.02(+0.05%) |
May 10, 2012 | 33.67 | 33.77 | 33.18 | 33.31 | 1,183,960 | -0.01(-0.03%) |
May 09, 2012 | 33.11 | 33.58 | 33.00 | 33.32 | 2,289,489 | -0.35(-1.03%) |
May 08, 2012 | 33.36 | 33.79 | 33.11 | 33.67 | 2,233,843 | -0.02(-0.05%) |
May 07, 2012 | 33.93 | 34.27 | 33.67 | 33.68 | 2,101,017 | -0.21(-0.62%) |
May 04, 2012 | 34.07 | 34.12 | 33.79 | 33.89 | 2,257,812 | -0.41(-1.19%) |
May 03, 2012 | 34.93 | 35.05 | 34.26 | 34.30 | 1,833,094 | -0.57(-1.64%) |
May 02, 2012 | 35.10 | 35.11 | 34.67 | 34.87 | 2,095,091 | -0.40(-1.13%) |
May 01, 2012 | 35.59 | 35.64 | 35.13 | 35.27 | 3,067,345 | -0.30(-0.85%) |
Apr 30, 2012 | 36.08 | 36.16 | 35.48 | 35.58 | 1,583,749 | -0.54(-1.49%) |
Apr 27, 2012 | 36.45 | 36.46 | 35.67 | 36.12 | 2,373,118 | -0.03(-0.10%) |
Apr 26, 2012 | 36.49 | 36.98 | 35.87 | 36.15 | 3,008,618 | -0.31(-0.86%) |
Apr 25, 2012 | 36.44 | 36.68 | 36.34 | 36.46 | 3,362,829 | +0.30(+0.84%) |
Apr 24, 2012 | 36.05 | 36.43 | 35.96 | 36.16 | 1,470,287 | +0.17(+0.48%) |
Apr 23, 2012 | 35.68 | 36.06 | 35.34 | 35.98 | 2,020,024 | -0.17(-0.46%) |
Apr 20, 2012 | 35.97 | 36.53 | 35.79 | 36.15 | 2,050,895 | +0.34(+0.95%) |
Apr 19, 2012 | 36.73 | 36.84 | 35.69 | 35.81 | 2,754,776 | -0.89(-2.44%) |
Apr 18, 2012 | 36.84 | 37.04 | 36.65 | 36.71 | 1,802,632 | -0.42(-1.12%) |
Apr 17, 2012 | 36.54 | 37.20 | 36.47 | 37.12 | 2,139,111 | +0.96(+2.67%) |
Apr 16, 2012 | 36.46 | 36.67 | 36.11 | 36.16 | 1,360,615 | -0.05(-0.14%) |
Apr 13, 2012 | 37.16 | 37.18 | 36.18 | 36.21 | 1,674,518 | -1.07(-2.87%) |
Apr 12, 2012 | 36.49 | 37.37 | 36.38 | 37.28 | 1,580,130 | +0.92(+2.53%) |
Apr 11, 2012 | 35.87 | 36.91 | 35.82 | 36.36 | 2,027,968 | +0.94(+2.65%) |
Apr 10, 2012 | 36.09 | 36.10 | 35.34 | 35.42 | 1,886,062 | -0.72(-2.00%) |
Apr 09, 2012 | 36.05 | 36.17 | 35.87 | 36.14 | 1,401,312 | -0.63(-1.70%) |
Apr 05, 2012 | 36.50 | 36.84 | 36.35 | 36.77 | 1,129,313 | +0.05(+0.14%) |
Apr 04, 2012 | 36.99 | 37.28 | 36.59 | 36.71 | 1,111,451 | -0.62(-1.65%) |
Apr 03, 2012 | 36.65 | 37.40 | 36.56 | 37.33 | 1,932,106 | +0.55(+1.49%) |
Apr 02, 2012 | 36.61 | 36.85 | 36.25 | 36.78 | 2,063,507 | +0.21(+0.57%) |
Mar 30, 2012 | 36.35 | 36.65 | 35.88 | 36.58 | 1,484,872 | +0.50(+1.40%) |
Mar 29, 2012 | 36.17 | 36.18 | 35.72 | 36.07 | 1,054,775 | -0.43(-1.19%) |
Mar 28, 2012 | 36.70 | 36.70 | 36.08 | 36.51 | 1,046,763 | -0.26(-0.71%) |
Mar 27, 2012 | 36.75 | 36.91 | 36.66 | 36.77 | 1,570,781 | +0.00(+0.00%) |
Mar 26, 2012 | 36.49 | 36.97 | 36.41 | 36.77 | 1,439,193 | +0.62(+1.71%) |
Mar 23, 2012 | 36.02 | 36.24 | 35.62 | 36.15 | 824,891 | +0.12(+0.34%) |
Mar 22, 2012 | 35.95 | 36.31 | 35.78 | 36.03 | 1,033,121 | -0.24(-0.67%) |
Mar 21, 2012 | 36.21 | 36.47 | 35.90 | 36.27 | 1,690,519 | +0.16(+0.43%) |
Mar 20, 2012 | 36.26 | 36.48 | 36.05 | 36.12 | 1,670,088 | -0.28(-0.76%) |
Mar 19, 2012 | 36.87 | 36.90 | 36.32 | 36.39 | 1,619,432 | -0.62(-1.67%) |
Mar 16, 2012 | 36.71 | 37.07 | 36.19 | 37.01 | 2,476,584 | +0.50(+1.36%) |
Mar 15, 2012 | 36.08 | 36.52 | 35.97 | 36.51 | 1,800,064 | +0.44(+1.23%) |
Mar 14, 2012 | 35.95 | 36.39 | 35.89 | 36.07 | 2,072,091 | +0.02(+0.05%) |
Mar 13, 2012 | 34.92 | 36.10 | 34.84 | 36.05 | 3,597,492 | +1.26(+3.62%) |
Mar 12, 2012 | 33.81 | 34.82 | 33.67 | 34.79 | 3,038,300 | +1.05(+3.12%) |
Mar 09, 2012 | 33.55 | 33.98 | 33.26 | 33.74 | 900,886 | +0.27(+0.80%) |
Mar 08, 2012 | 32.69 | 33.52 | 32.62 | 33.47 | 1,210,499 | +1.03(+3.16%) |
Mar 07, 2012 | 32.52 | 32.71 | 32.33 | 32.45 | 1,320,306 | +0.00(+0.00%) |
Mar 06, 2012 | 33.14 | 33.51 | 32.41 | 32.45 | 1,637,478 | -1.03(-3.09%) |
Mar 05, 2012 | 33.68 | 33.79 | 33.47 | 33.48 | 1,318,030 | -0.35(-1.03%) |
Mar 02, 2012 | 34.00 | 34.28 | 33.70 | 33.83 | 1,260,969 | -0.25(-0.74%) |
Mar 01, 2012 | 33.34 | 34.13 | 33.34 | 34.08 | 1,361,073 | +0.54(+1.61%) |
Feb 29, 2012 | 33.67 | 33.93 | 33.47 | 33.54 | 1,311,411 | -0.03(-0.08%) |
Feb 28, 2012 | 34.09 | 34.09 | 33.47 | 33.57 | 1,431,806 | -0.51(-1.50%) |
Feb 27, 2012 | 33.19 | 34.17 | 33.19 | 34.08 | 1,987,659 | +0.30(+0.90%) |
Feb 24, 2012 | 34.05 | 34.19 | 33.78 | 33.78 | 1,614,765 | -0.23(-0.69%) |
Feb 23, 2012 | 33.59 | 34.04 | 33.44 | 34.01 | 1,097,928 | +0.33(+0.98%) |
Feb 22, 2012 | 33.24 | 33.91 | 33.24 | 33.68 | 1,178,304 | +0.11(+0.34%) |
Feb 21, 2012 | 33.53 | 33.61 | 33.16 | 33.57 | 1,460,470 | +0.10(+0.29%) |
Feb 17, 2012 | 33.64 | 33.84 | 33.33 | 33.47 | 895,384 | +0.07(+0.21%) |
Feb 16, 2012 | 33.19 | 33.54 | 33.07 | 33.40 | 1,456,402 | +0.18(+0.55%) |
Feb 15, 2012 | 33.67 | 33.76 | 33.06 | 33.22 | 1,344,283 | -0.23(-0.68%) |
Feb 14, 2012 | 33.18 | 33.53 | 33.13 | 33.45 | 1,572,449 | -0.04(-0.13%) |
Feb 13, 2012 | 33.51 | 33.66 | 33.15 | 33.49 | 1,272,121 | +0.23(+0.70%) |
Feb 10, 2012 | 32.92 | 33.46 | 32.81 | 33.26 | 2,950,664 | +0.06(+0.18%) |
Feb 09, 2012 | 33.27 | 33.37 | 32.86 | 33.20 | 3,204,127 | +0.05(+0.16%) |
Feb 08, 2012 | 29.89 | 33.30 | 29.89 | 33.15 | 4,080,038 | -0.58(-1.72%) |
Feb 07, 2012 | 33.22 | 33.86 | 33.07 | 33.72 | 3,082,937 | +0.29(+0.88%) |
Feb 06, 2012 | 33.10 | 33.52 | 32.93 | 33.43 | 1,309,026 | +0.12(+0.36%) |
Feb 03, 2012 | 32.83 | 33.60 | 32.79 | 33.31 | 1,707,347 | +0.90(+2.78%) |
Feb 02, 2012 | 32.70 | 32.90 | 32.34 | 32.41 | 1,647,403 | -0.12(-0.37%) |
Feb 01, 2012 | 32.54 | 32.89 | 32.27 | 32.53 | 1,970,648 | +0.32(+0.99%) |
Jan 31, 2012 | 32.29 | 32.32 | 31.70 | 32.21 | 1,810,146 | +0.16(+0.49%) |
Jan 30, 2012 | 32.19 | 32.41 | 31.96 | 32.05 | 1,266,861 | -0.53(-1.62%) |
Jan 27, 2012 | 32.80 | 32.97 | 32.48 | 32.58 | 1,655,631 | -0.35(-1.05%) |
Jan 26, 2012 | 33.31 | 33.55 | 32.76 | 32.93 | 2,203,820 | -0.17(-0.52%) |
Jan 25, 2012 | 31.84 | 33.21 | 31.73 | 33.10 | 2,767,578 | +1.19(+3.74%) |
Jan 24, 2012 | 31.57 | 32.00 | 31.34 | 31.91 | 1,598,257 | +0.11(+0.35%) |
Jan 23, 2012 | 31.60 | 32.09 | 31.48 | 31.80 | 2,278,422 | +0.24(+0.77%) |
Jan 20, 2012 | 31.65 | 31.86 | 31.40 | 31.55 | 1,641,889 | -0.07(-0.22%) |
Jan 19, 2012 | 30.91 | 31.73 | 30.84 | 31.62 | 1,728,458 | +0.87(+2.81%) |
Jan 18, 2012 | 30.55 | 30.80 | 30.41 | 30.76 | 2,315,471 | +0.20(+0.65%) |
Jan 17, 2012 | 31.61 | 31.73 | 30.54 | 30.56 | 2,732,501 | -0.53(-1.70%) |
Jan 13, 2012 | 31.50 | 31.65 | 30.97 | 31.09 | 1,247,544 | -0.68(-2.15%) |
Jan 12, 2012 | 31.10 | 31.80 | 31.06 | 31.77 | 2,840,457 | +0.81(+2.63%) |
Jan 11, 2012 | 31.25 | 31.40 | 30.86 | 30.96 | 2,003,009 | -0.48(-1.51%) |
Jan 10, 2012 | 31.43 | 31.69 | 31.28 | 31.43 | 1,800,105 | +0.43(+1.40%) |
Jan 09, 2012 | 31.05 | 31.21 | 30.70 | 31.00 | 2,641,598 | +0.00(+0.00%) |
Jan 06, 2012 | 30.77 | 31.13 | 30.68 | 31.00 | 1,677,726 | +0.12(+0.39%) |
Jan 05, 2012 | 30.00 | 30.88 | 29.99 | 30.88 | 1,964,466 | +0.54(+1.77%) |
Jan 04, 2012 | 30.29 | 30.40 | 29.72 | 30.34 | 1,614,970 | +1.20(+4.13%) |
Dec 30, 2011 | 29.30 | 29.51 | 29.10 | 29.14 | 1,180,931 | -0.37(-1.26%) |
Dec 29, 2011 | 29.27 | 29.57 | 29.16 | 29.51 | 1,272,149 | +0.51(+1.76%) |
Dec 28, 2011 | 29.52 | 29.62 | 28.93 | 29.00 | 975,398 | -0.48(-1.61%) |
Dec 27, 2011 | 29.78 | 29.82 | 29.48 | 29.48 | 1,096,639 | -0.41(-1.36%) |
Dec 23, 2011 | 29.81 | 29.94 | 29.59 | 29.88 | 1,614,138 | +0.69(+2.37%) |
Dec 21, 2011 | 29.10 | 29.25 | 28.71 | 29.19 | 1,870,695 | +0.03(+0.09%) |
Dec 20, 2011 | 28.62 | 29.29 | 28.37 | 29.17 | 2,392,762 | +1.14(+4.08%) |
Dec 19, 2011 | 28.40 | 28.52 | 27.96 | 28.02 | 2,373,456 | -0.18(-0.64%) |
Dec 16, 2011 | 28.14 | 28.51 | 28.01 | 28.20 | 3,802,031 | +0.22(+0.77%) |
Dec 15, 2011 | 28.84 | 28.86 | 27.92 | 27.99 | 4,390,689 | -0.46(-1.61%) |
Dec 14, 2011 | 28.85 | 29.03 | 28.42 | 28.45 | 3,361,209 | -0.55(-1.88%) |
Dec 13, 2011 | 30.13 | 30.24 | 28.72 | 28.99 | 3,250,157 | -0.82(-2.76%) |
Dec 12, 2011 | 30.26 | 30.45 | 29.52 | 29.81 | 1,986,975 | -0.83(-2.71%) |
Dec 09, 2011 | 30.18 | 30.77 | 30.03 | 30.64 | 2,868,350 | +0.51(+1.69%) |
Dec 08, 2011 | 30.32 | 30.52 | 30.04 | 30.13 | 3,648,795 | -0.39(-1.28%) |
Dec 07, 2011 | 30.18 | 30.66 | 29.75 | 30.52 | 2,787,170 | +0.06(+0.20%) |
Dec 06, 2011 | 30.73 | 30.76 | 30.19 | 30.46 | 1,470,255 | -0.29(-0.93%) |
Dec 05, 2011 | 30.71 | 31.18 | 30.51 | 30.75 | 2,548,284 | +0.51(+1.69%) |
Dec 02, 2011 | 30.39 | 30.66 | 30.09 | 30.24 | 1,777,016 | +0.14(+0.46%) |
Dec 01, 2011 | 30.03 | 30.23 | 29.68 | 30.10 | 1,711,898 | +0.07(+0.23%) |
Nov 30, 2011 | 28.54 | 30.10 | 28.34 | 30.03 | 4,310,157 | +2.37(+8.57%) |
Nov 29, 2011 | 28.12 | 28.19 | 27.63 | 27.66 | 2,698,847 | -0.24(-0.87%) |
Nov 28, 2011 | 28.24 | 28.58 | 27.75 | 27.90 | 3,260,917 | +0.54(+1.96%) |
Nov 25, 2011 | 27.18 | 27.49 | 27.18 | 27.37 | 980,239 | -0.04(-0.16%) |
Nov 23, 2011 | 28.00 | 28.14 | 27.41 | 27.41 | 1,909,432 | -0.92(-3.24%) |
Nov 22, 2011 | 28.31 | 29.10 | 28.10 | 28.33 | 3,399,594 | -0.01(-0.03%) |
Nov 21, 2011 | 27.93 | 28.46 | 27.89 | 28.33 | 3,618,249 | -0.04(-0.15%) |
Nov 18, 2011 | 28.39 | 28.67 | 28.05 | 28.38 | 1,902,423 | +0.22(+0.77%) |
Nov 17, 2011 | 28.44 | 28.65 | 28.00 | 28.16 | 4,866,123 | -0.40(-1.39%) |
Nov 16, 2011 | 29.42 | 29.48 | 28.48 | 28.56 | 3,913,348 | -1.34(-4.48%) |
Nov 15, 2011 | 29.07 | 29.94 | 28.94 | 29.90 | 3,225,880 | +0.84(+2.88%) |
Nov 14, 2011 | 30.00 | 30.00 | 28.94 | 29.06 | 3,388,559 | -1.12(-3.71%) |
Nov 11, 2011 | 29.96 | 30.25 | 29.74 | 30.19 | 1,735,338 | +0.74(+2.52%) |
Nov 10, 2011 | 29.71 | 30.16 | 29.08 | 29.44 | 1,738,724 | +0.13(+0.44%) |
Nov 09, 2011 | 29.97 | 30.07 | 29.19 | 29.31 | 2,945,479 | -1.42(-4.63%) |
Nov 08, 2011 | 30.45 | 30.87 | 30.17 | 30.74 | 2,913,077 | +0.40(+1.31%) |
Nov 07, 2011 | 30.61 | 30.74 | 29.97 | 30.34 | 2,388,356 | -0.21(-0.68%) |
Nov 04, 2011 | 30.26 | 30.68 | 29.87 | 30.55 | 1,544,032 | -0.10(-0.34%) |
Nov 03, 2011 | 30.32 | 30.80 | 29.60 | 30.65 | 3,166,983 | +0.71(+2.36%) |
Nov 02, 2011 | 29.97 | 30.38 | 29.63 | 29.94 | 2,561,516 | +0.60(+2.06%) |
Nov 01, 2011 | 29.38 | 30.48 | 29.17 | 29.34 | 3,215,290 | -1.24(-4.06%) |
Oct 31, 2011 | 30.53 | 31.08 | 30.37 | 30.58 | 3,016,981 | -0.34(-1.11%) |
Oct 28, 2011 | 31.59 | 31.74 | 30.80 | 30.93 | 3,504,952 | -0.74(-2.34%) |
Oct 27, 2011 | 29.84 | 32.01 | 29.73 | 31.67 | 6,781,386 | +2.65(+9.15%) |
Oct 26, 2011 | 28.12 | 29.31 | 28.05 | 29.01 | 5,329,486 | +1.36(+4.92%) |
Oct 25, 2011 | 27.89 | 28.00 | 27.39 | 27.65 | 3,708,038 | -0.56(-1.99%) |
Oct 24, 2011 | 27.09 | 28.38 | 27.09 | 28.21 | 4,201,150 | +1.17(+4.33%) |
Oct 21, 2011 | 26.99 | 27.31 | 26.87 | 27.04 | 3,095,847 | +0.39(+1.45%) |
Oct 20, 2011 | 27.57 | 27.61 | 26.48 | 26.65 | 3,413,667 | -0.97(-3.52%) |
Oct 19, 2011 | 27.74 | 28.25 | 27.55 | 27.63 | 2,224,972 | -0.26(-0.93%) |
Oct 18, 2011 | 27.13 | 28.03 | 26.74 | 27.88 | 1,769,919 | +0.70(+2.57%) |
Oct 17, 2011 | 27.53 | 27.73 | 27.11 | 27.19 | 1,505,116 | -0.54(-1.96%) |
Oct 14, 2011 | 27.57 | 27.78 | 27.12 | 27.73 | 1,710,026 | +0.53(+1.93%) |
Oct 13, 2011 | 27.31 | 27.35 | 26.90 | 27.20 | 1,361,594 | -0.37(-1.34%) |
Oct 12, 2011 | 27.43 | 28.00 | 27.16 | 27.57 | 2,324,204 | +0.53(+1.94%) |
Oct 11, 2011 | 27.01 | 27.39 | 26.82 | 27.05 | 2,616,800 | -0.21(-0.76%) |
Oct 10, 2011 | 27.18 | 27.30 | 26.86 | 27.26 | 2,774,283 | +0.69(+2.59%) |
Oct 07, 2011 | 27.32 | 27.38 | 26.51 | 26.57 | 3,585,770 | -0.61(-2.25%) |
Oct 06, 2011 | 26.60 | 27.20 | 26.53 | 27.18 | 2,821,781 | +1.07(+4.09%) |
Oct 05, 2011 | 26.18 | 26.74 | 25.83 | 26.11 | 3,886,607 | -0.24(-0.92%) |
Oct 04, 2011 | 24.61 | 26.45 | 24.38 | 26.35 | 4,356,400 | +1.41(+5.67%) |
Oct 03, 2011 | 26.36 | 26.53 | 24.89 | 24.94 | 3,768,071 | -1.30(-4.96%) |
Sep 30, 2011 | 25.82 | 26.70 | 25.77 | 26.24 | 4,006,755 | -0.43(-1.62%) |
Sep 29, 2011 | 27.09 | 27.26 | 26.03 | 26.67 | 3,594,459 | +0.18(+0.68%) |
Sep 28, 2011 | 27.27 | 27.54 | 26.44 | 26.49 | 3,599,622 | -0.65(-2.38%) |
Sep 27, 2011 | 27.45 | 27.80 | 26.99 | 27.13 | 3,242,653 | +0.33(+1.22%) |
Sep 26, 2011 | 26.39 | 26.85 | 25.41 | 26.81 | 3,639,551 | +0.64(+2.44%) |
Sep 23, 2011 | 26.01 | 26.22 | 25.60 | 26.17 | 3,400,414 | -0.05(-0.20%) |
Sep 22, 2011 | 26.33 | 26.92 | 25.47 | 26.22 | 6,111,000 | -1.15(-4.19%) |
Sep 21, 2011 | 28.13 | 28.61 | 27.34 | 27.37 | 4,908,669 | -0.96(-3.38%) |
Sep 20, 2011 | 26.77 | 29.00 | 26.71 | 28.32 | 5,847,157 | +0.15(+0.52%) |
Sep 19, 2011 | 27.57 | 28.38 | 27.43 | 28.18 | 3,856,062 | -0.16(-0.55%) |
Sep 16, 2011 | 28.19 | 28.35 | 27.66 | 28.33 | 3,586,231 | +0.41(+1.48%) |
Sep 15, 2011 | 27.63 | 27.97 | 27.38 | 27.92 | 2,628,919 | +0.65(+2.37%) |
Sep 14, 2011 | 26.50 | 27.63 | 26.08 | 27.27 | 5,014,171 | +1.02(+3.87%) |
Sep 13, 2011 | 25.41 | 26.34 | 25.07 | 26.26 | 3,335,292 | +0.84(+3.29%) |
Sep 12, 2011 | 24.52 | 25.42 | 24.34 | 25.42 | 3,677,171 | +0.46(+1.83%) |
Sep 09, 2011 | 25.52 | 25.54 | 24.56 | 24.96 | 3,339,328 | -0.96(-3.69%) |
Sep 08, 2011 | 25.72 | 26.45 | 25.68 | 25.92 | 4,789,272 | -0.16(-0.63%) |
Sep 07, 2011 | 25.45 | 26.19 | 25.20 | 26.08 | 4,951,113 | +1.05(+4.20%) |
Sep 06, 2011 | 24.18 | 25.08 | 24.15 | 25.03 | 3,634,927 | -0.25(-0.99%) |
Sep 02, 2011 | 25.71 | 25.88 | 25.16 | 25.28 | 3,454,393 | -0.82(-3.14%) |