Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.89 | 22.36 | 21.78 | 21.92 | 1,101,520 | +0.26(+1.22%) |
Oct 26, 2012 | 22.01 | 21.66 | 21.66 | 21.66 | 1,222,988 | -0.32(-1.47%) |
Oct 25, 2012 | 21.97 | 22.23 | 21.91 | 21.98 | 1,082,258 | +0.16(+0.72%) |
Oct 24, 2012 | 21.68 | 21.93 | 21.42 | 21.82 | 2,175,545 | +0.26(+1.22%) |
Oct 23, 2012 | 21.88 | 21.97 | 21.42 | 21.56 | 2,117,327 | -0.43(-1.95%) |
Oct 19, 2012 | 22.57 | 22.62 | 21.96 | 21.99 | 2,114,980 | -0.54(-2.40%) |
Oct 18, 2012 | 23.03 | 23.12 | 22.51 | 22.53 | 1,565,345 | -0.50(-2.16%) |
Oct 17, 2012 | 23.30 | 23.52 | 22.95 | 23.03 | 2,020,495 | -0.22(-0.94%) |
Oct 16, 2012 | 23.30 | 23.45 | 23.15 | 23.24 | 841,893 | +0.04(+0.16%) |
Oct 15, 2012 | 22.86 | 23.36 | 22.85 | 23.21 | 1,694,308 | +0.58(+2.56%) |
Oct 12, 2012 | 22.74 | 22.83 | 22.46 | 22.63 | 935,541 | -0.19(-0.82%) |
Oct 11, 2012 | 22.98 | 23.30 | 22.70 | 22.82 | 1,504,367 | -0.05(-0.20%) |
Oct 10, 2012 | 22.68 | 23.04 | 22.63 | 22.86 | 954,637 | +0.23(+1.03%) |
Oct 09, 2012 | 22.83 | 23.11 | 22.45 | 22.63 | 1,934,789 | -0.27(-1.18%) |
Oct 08, 2012 | 23.07 | 23.35 | 22.76 | 22.90 | 1,599,887 | -0.21(-0.91%) |
Oct 05, 2012 | 22.91 | 23.33 | 22.88 | 23.11 | 980,233 | +0.32(+1.39%) |
Oct 04, 2012 | 22.45 | 22.88 | 22.44 | 22.79 | 1,214,808 | +0.37(+1.64%) |
Oct 03, 2012 | 22.42 | 22.52 | 22.27 | 22.42 | 1,300,504 | +0.11(+0.51%) |
Oct 02, 2012 | 22.77 | 22.82 | 22.26 | 22.31 | 1,801,658 | -0.37(-1.63%) |
Oct 01, 2012 | 22.39 | 22.81 | 22.39 | 22.68 | 1,755,452 | +0.42(+1.89%) |
Sep 28, 2012 | 22.13 | 22.46 | 21.93 | 22.26 | 2,385,243 | +0.11(+0.51%) |
Sep 27, 2012 | 22.35 | 22.39 | 21.88 | 22.15 | 1,713,451 | -0.17(-0.74%) |
Sep 26, 2012 | 22.33 | 22.49 | 21.88 | 22.31 | 1,738,809 | +0.05(+0.20%) |
Sep 25, 2012 | 23.43 | 23.58 | 22.21 | 22.27 | 2,521,488 | -0.96(-4.15%) |
Sep 24, 2012 | 23.12 | 23.34 | 23.00 | 23.23 | 987,934 | -0.02(-0.10%) |
Sep 21, 2012 | 23.64 | 23.74 | 23.15 | 23.25 | 2,396,549 | -0.22(-0.93%) |
Sep 20, 2012 | 23.64 | 23.73 | 23.35 | 23.47 | 1,801,105 | -0.19(-0.80%) |
Sep 19, 2012 | 23.68 | 23.91 | 23.49 | 23.66 | 1,245,240 | -0.09(-0.38%) |
Sep 18, 2012 | 23.83 | 23.89 | 23.58 | 23.75 | 1,305,304 | -0.14(-0.57%) |
Sep 17, 2012 | 23.85 | 23.93 | 23.54 | 23.88 | 1,702,798 | -0.07(-0.28%) |
Sep 14, 2012 | 23.01 | 24.00 | 23.01 | 23.95 | 2,871,619 | +1.03(+4.50%) |
Sep 13, 2012 | 22.88 | 23.09 | 22.67 | 22.92 | 2,169,306 | +0.05(+0.23%) |
Sep 12, 2012 | 23.01 | 23.09 | 22.82 | 22.87 | 1,130,875 | -0.03(-0.13%) |
Sep 11, 2012 | 22.97 | 23.03 | 22.83 | 22.90 | 1,475,770 | -0.06(-0.26%) |
Sep 10, 2012 | 23.09 | 23.33 | 22.94 | 22.96 | 1,531,419 | -0.12(-0.52%) |
Sep 07, 2012 | 23.05 | 23.15 | 22.84 | 23.08 | 1,464,299 | +0.05(+0.23%) |
Sep 06, 2012 | 23.14 | 23.27 | 22.96 | 23.03 | 1,294,972 | +0.03(+0.13%) |
Sep 05, 2012 | 23.04 | 23.17 | 22.66 | 23.00 | 1,197,655 | -0.01(-0.03%) |
Sep 04, 2012 | 22.94 | 23.10 | 22.57 | 23.00 | 1,389,668 | +0.10(+0.43%) |
Aug 31, 2012 | 23.00 | 23.00 | 22.64 | 22.91 | 1,255,683 | +0.05(+0.23%) |
Aug 30, 2012 | 22.90 | 22.93 | 22.62 | 22.85 | 1,408,643 | -0.05(-0.20%) |
Aug 29, 2012 | 23.46 | 23.47 | 22.89 | 22.90 | 1,384,613 | -0.16(-0.69%) |
Aug 27, 2012 | 22.85 | 23.23 | 22.78 | 23.06 | 2,542,064 | +0.27(+1.19%) |
Aug 24, 2012 | 22.76 | 23.32 | 22.51 | 22.79 | 5,033,935 | -0.36(-1.56%) |
Aug 23, 2012 | 24.03 | 24.38 | 22.07 | 23.15 | 21,338,944 | -6.08(-20.80%) |
Aug 22, 2012 | 29.01 | 29.52 | 28.81 | 29.23 | 1,654,882 | +0.08(+0.28%) |
Aug 21, 2012 | 29.25 | 29.46 | 29.07 | 29.14 | 894,437 | -0.02(-0.05%) |
Aug 20, 2012 | 28.87 | 29.23 | 28.66 | 29.16 | 1,583,894 | +0.21(+0.73%) |
Aug 17, 2012 | 29.00 | 29.20 | 28.86 | 28.95 | 821,601 | +0.03(+0.10%) |
Aug 16, 2012 | 28.66 | 28.99 | 28.59 | 28.92 | 1,017,039 | +0.23(+0.79%) |
Aug 15, 2012 | 28.66 | 28.95 | 28.64 | 28.69 | 823,023 | +0.02(+0.05%) |
Aug 14, 2012 | 28.72 | 28.97 | 28.66 | 28.68 | 943,861 | +0.07(+0.24%) |
Aug 13, 2012 | 28.75 | 28.79 | 28.29 | 28.61 | 2,025,318 | -0.32(-1.09%) |
Aug 10, 2012 | 30.10 | 30.13 | 28.79 | 28.93 | 4,125,760 | -2.16(-6.95%) |
Aug 09, 2012 | 31.43 | 31.43 | 30.94 | 31.09 | 640,639 | -0.31(-0.98%) |
Aug 08, 2012 | 31.34 | 31.49 | 31.03 | 31.39 | 607,544 | +0.05(+0.14%) |
Aug 07, 2012 | 31.61 | 31.80 | 31.30 | 31.35 | 1,880,604 | -0.21(-0.67%) |
Aug 06, 2012 | 31.36 | 31.71 | 31.19 | 31.56 | 1,256,342 | +0.32(+1.04%) |
Aug 03, 2012 | 30.74 | 31.25 | 30.67 | 31.24 | 1,124,922 | +0.90(+2.98%) |
Aug 02, 2012 | 30.29 | 30.84 | 30.28 | 30.33 | 1,259,450 | -0.16(-0.52%) |
Aug 01, 2012 | 30.59 | 30.68 | 30.24 | 30.49 | 812,329 | +0.01(+0.02%) |
Jul 31, 2012 | 30.64 | 30.84 | 30.36 | 30.48 | 920,810 | -0.29(-0.93%) |
Jul 30, 2012 | 30.85 | 31.07 | 30.48 | 30.77 | 995,407 | -0.09(-0.29%) |
Jul 27, 2012 | 30.09 | 31.08 | 30.07 | 30.86 | 1,165,100 | +1.00(+3.35%) |
Jul 26, 2012 | 29.38 | 30.02 | 28.98 | 29.86 | 1,177,123 | +0.75(+2.59%) |
Jul 25, 2012 | 29.29 | 29.45 | 28.90 | 29.11 | 1,007,344 | -0.19(-0.64%) |
Jul 24, 2012 | 29.48 | 29.48 | 28.98 | 29.29 | 1,257,188 | -0.09(-0.31%) |
Jul 23, 2012 | 29.07 | 29.54 | 28.92 | 29.39 | 892,887 | -0.07(-0.23%) |
Jul 20, 2012 | 29.47 | 29.75 | 29.20 | 29.45 | 803,256 | -0.02(-0.05%) |
Jul 19, 2012 | 29.45 | 29.63 | 29.18 | 29.47 | 701,726 | +0.15(+0.51%) |
Jul 18, 2012 | 29.04 | 29.63 | 29.04 | 29.32 | 1,033,835 | +0.12(+0.41%) |
Jul 17, 2012 | 29.16 | 29.32 | 28.89 | 29.20 | 1,006,414 | +0.13(+0.44%) |
Jul 16, 2012 | 29.26 | 29.36 | 28.90 | 29.07 | 807,028 | -0.30(-1.02%) |
Jul 13, 2012 | 29.54 | 29.67 | 29.14 | 29.37 | 1,189,822 | -0.07(-0.23%) |
Jul 12, 2012 | 29.39 | 29.54 | 28.64 | 29.44 | 2,703,860 | -0.07(-0.23%) |
Jul 11, 2012 | 30.44 | 30.44 | 29.26 | 29.51 | 1,923,625 | -0.85(-2.80%) |
Jul 10, 2012 | 30.55 | 30.61 | 30.22 | 30.36 | 1,330,457 | +0.08(+0.25%) |
Jul 09, 2012 | 30.55 | 30.66 | 29.92 | 30.28 | 1,129,550 | -0.32(-1.06%) |
Jul 06, 2012 | 30.45 | 30.73 | 30.39 | 30.60 | 921,698 | -0.02(-0.07%) |
Jul 05, 2012 | 30.54 | 30.70 | 30.22 | 30.63 | 1,471,231 | +0.06(+0.20%) |
Jul 03, 2012 | 30.81 | 30.81 | 30.48 | 30.57 | 751,212 | -0.20(-0.64%) |
Jul 02, 2012 | 30.69 | 31.11 | 30.66 | 30.76 | 1,701,798 | +0.07(+0.22%) |
Jun 29, 2012 | 30.71 | 31.17 | 30.54 | 30.69 | 2,856,966 | +0.50(+1.67%) |
Jun 28, 2012 | 29.60 | 30.33 | 29.47 | 30.19 | 2,156,816 | +0.14(+0.45%) |
Jun 27, 2012 | 30.09 | 30.21 | 29.77 | 30.05 | 1,335,251 | -0.01(-0.02%) |
Jun 26, 2012 | 29.17 | 30.24 | 29.14 | 30.06 | 1,418,724 | +0.97(+3.34%) |
Jun 25, 2012 | 28.96 | 29.20 | 28.76 | 29.09 | 999,957 | -0.24(-0.82%) |
Jun 22, 2012 | 29.11 | 29.38 | 28.97 | 29.33 | 1,597,519 | +0.29(+0.98%) |
Jun 21, 2012 | 29.66 | 29.84 | 28.87 | 29.05 | 1,295,102 | -0.69(-2.33%) |
Jun 20, 2012 | 29.54 | 29.89 | 29.41 | 29.74 | 1,098,236 | +0.29(+0.97%) |
Jun 19, 2012 | 28.91 | 29.60 | 28.75 | 29.45 | 1,148,769 | +0.77(+2.68%) |
Jun 18, 2012 | 28.49 | 28.90 | 28.42 | 28.69 | 1,454,144 | +0.11(+0.39%) |
Jun 15, 2012 | 28.50 | 28.62 | 28.41 | 28.57 | 1,817,124 | +0.17(+0.61%) |
Jun 14, 2012 | 28.45 | 28.72 | 28.26 | 28.40 | 1,871,429 | +0.14(+0.48%) |
Jun 13, 2012 | 28.69 | 28.92 | 28.19 | 28.26 | 1,231,792 | -0.50(-1.75%) |
Jun 12, 2012 | 28.59 | 28.84 | 28.41 | 28.77 | 938,954 | +0.30(+1.06%) |
Jun 11, 2012 | 29.17 | 29.19 | 28.44 | 28.47 | 1,099,052 | -0.56(-1.92%) |
Jun 08, 2012 | 28.37 | 29.17 | 28.37 | 29.02 | 853,693 | +0.60(+2.12%) |
Jun 07, 2012 | 28.95 | 28.96 | 28.39 | 28.42 | 1,171,941 | -0.31(-1.07%) |
Jun 06, 2012 | 28.57 | 28.93 | 28.49 | 28.73 | 1,547,789 | +0.31(+1.09%) |
Jun 05, 2012 | 27.93 | 28.58 | 27.75 | 28.42 | 1,818,746 | +0.49(+1.75%) |
Jun 04, 2012 | 27.60 | 27.99 | 27.26 | 27.93 | 1,700,765 | +0.45(+1.64%) |
Jun 01, 2012 | 27.11 | 27.75 | 27.11 | 27.48 | 2,107,197 | -0.17(-0.63%) |
May 31, 2012 | 27.84 | 27.94 | 27.06 | 27.65 | 2,938,368 | -0.24(-0.86%) |
May 30, 2012 | 28.19 | 28.59 | 27.62 | 27.90 | 2,730,917 | -0.59(-2.09%) |
May 29, 2012 | 28.14 | 28.59 | 28.08 | 28.49 | 2,673,467 | +0.42(+1.50%) |
May 25, 2012 | 26.95 | 28.57 | 26.95 | 28.07 | 2,821,921 | +1.17(+4.34%) |
May 24, 2012 | 27.28 | 27.32 | 26.39 | 26.90 | 2,579,839 | -0.42(-1.54%) |
May 23, 2012 | 25.45 | 27.68 | 25.21 | 27.32 | 5,533,402 | +1.14(+4.37%) |
May 22, 2012 | 26.73 | 26.96 | 26.03 | 26.18 | 3,298,424 | -0.28(-1.05%) |
May 21, 2012 | 26.68 | 26.86 | 26.27 | 26.46 | 2,589,414 | -0.20(-0.76%) |
May 18, 2012 | 26.40 | 26.71 | 26.07 | 26.66 | 1,818,037 | +0.37(+1.40%) |
May 17, 2012 | 27.13 | 27.23 | 26.22 | 26.29 | 1,335,863 | -0.91(-3.35%) |
May 16, 2012 | 27.29 | 27.50 | 27.04 | 27.20 | 1,360,864 | -0.06(-0.22%) |
May 15, 2012 | 27.04 | 27.64 | 26.83 | 27.26 | 1,421,532 | +0.37(+1.37%) |
May 14, 2012 | 27.08 | 27.30 | 26.83 | 26.89 | 1,338,261 | -0.40(-1.46%) |
May 11, 2012 | 27.46 | 27.80 | 27.25 | 27.29 | 1,287,119 | -0.35(-1.25%) |
May 10, 2012 | 27.68 | 28.71 | 27.56 | 27.64 | 2,491,175 | +0.39(+1.44%) |
May 09, 2012 | 26.98 | 27.56 | 26.87 | 27.25 | 2,165,582 | +0.11(+0.39%) |
May 08, 2012 | 27.74 | 27.74 | 25.98 | 27.14 | 2,871,666 | -0.85(-3.04%) |
May 07, 2012 | 27.36 | 28.19 | 27.35 | 27.99 | 1,774,479 | +0.50(+1.83%) |
May 04, 2012 | 27.88 | 27.96 | 27.35 | 27.49 | 1,443,225 | -0.57(-2.04%) |
May 03, 2012 | 27.90 | 28.47 | 27.79 | 28.06 | 2,292,166 | +0.11(+0.38%) |
May 02, 2012 | 27.38 | 28.08 | 27.29 | 27.96 | 1,769,054 | +0.53(+1.92%) |
May 01, 2012 | 27.59 | 27.95 | 27.37 | 27.43 | 1,536,274 | -0.14(-0.52%) |
Apr 30, 2012 | 28.05 | 28.17 | 27.22 | 27.57 | 2,221,422 | -0.53(-1.87%) |
Apr 27, 2012 | 27.38 | 28.31 | 27.35 | 28.10 | 2,864,608 | +0.79(+2.89%) |
Apr 26, 2012 | 26.59 | 27.45 | 26.49 | 27.31 | 3,628,200 | +0.74(+2.78%) |
Apr 25, 2012 | 26.28 | 26.73 | 25.93 | 26.57 | 6,405,427 | +0.45(+1.73%) |
Apr 24, 2012 | 27.93 | 28.03 | 26.00 | 26.12 | 17,553,816 | -8.28(-24.06%) |
Apr 23, 2012 | 34.19 | 34.41 | 33.98 | 34.40 | 1,591,094 | -0.12(-0.35%) |
Apr 20, 2012 | 34.29 | 34.60 | 34.20 | 34.52 | 1,375,843 | +0.42(+1.24%) |
Apr 19, 2012 | 33.92 | 34.27 | 33.69 | 34.10 | 1,163,476 | +0.20(+0.60%) |
Apr 18, 2012 | 34.02 | 34.05 | 33.50 | 33.89 | 1,419,728 | -0.21(-0.62%) |
Apr 17, 2012 | 34.05 | 34.29 | 33.81 | 34.10 | 2,219,251 | +0.24(+0.71%) |
Apr 16, 2012 | 34.28 | 34.28 | 33.60 | 33.86 | 2,332,435 | -0.38(-1.12%) |
Apr 13, 2012 | 34.12 | 34.34 | 33.99 | 34.25 | 1,385,837 | +0.12(+0.35%) |
Apr 12, 2012 | 33.40 | 34.13 | 33.34 | 34.13 | 2,017,019 | +0.75(+2.23%) |
Apr 11, 2012 | 32.45 | 33.43 | 32.45 | 33.38 | 1,818,200 | +1.17(+3.64%) |
Apr 10, 2012 | 32.39 | 32.60 | 32.07 | 32.21 | 2,641,561 | -0.17(-0.51%) |
Apr 09, 2012 | 32.51 | 32.53 | 32.03 | 32.37 | 2,237,324 | -0.55(-1.67%) |
Apr 05, 2012 | 33.05 | 33.40 | 32.87 | 32.92 | 1,295,203 | -0.14(-0.41%) |
Apr 04, 2012 | 32.76 | 33.28 | 32.73 | 33.06 | 1,670,598 | +0.05(+0.16%) |
Apr 03, 2012 | 32.92 | 33.33 | 32.75 | 33.00 | 1,459,498 | +0.02(+0.05%) |
Apr 02, 2012 | 32.09 | 33.02 | 32.08 | 32.99 | 1,938,734 | +0.62(+1.91%) |
Mar 30, 2012 | 32.91 | 32.91 | 32.24 | 32.37 | 1,771,523 | -0.30(-0.92%) |
Mar 29, 2012 | 33.19 | 33.19 | 31.60 | 32.67 | 6,083,871 | -1.63(-4.76%) |
Mar 28, 2012 | 35.16 | 35.45 | 34.31 | 34.31 | 1,906,409 | -0.92(-2.61%) |
Mar 27, 2012 | 34.86 | 35.53 | 34.68 | 35.22 | 2,282,226 | +0.31(+0.88%) |
Mar 26, 2012 | 34.65 | 35.11 | 34.58 | 34.92 | 1,133,747 | +0.56(+1.62%) |
Mar 23, 2012 | 34.16 | 34.43 | 33.55 | 34.36 | 802,296 | +0.23(+0.66%) |
Mar 22, 2012 | 34.07 | 34.27 | 33.85 | 34.13 | 700,652 | -0.13(-0.37%) |
Mar 21, 2012 | 34.32 | 34.47 | 34.16 | 34.26 | 1,079,735 | +0.01(+0.02%) |
Mar 20, 2012 | 34.03 | 34.29 | 33.78 | 34.25 | 1,164,015 | +0.00(+0.00%) |
Mar 19, 2012 | 34.06 | 34.49 | 33.95 | 34.25 | 961,650 | +0.08(+0.22%) |
Mar 16, 2012 | 34.37 | 34.42 | 33.94 | 34.18 | 1,497,073 | -0.11(-0.31%) |
Mar 15, 2012 | 34.32 | 34.45 | 34.13 | 34.28 | 1,135,636 | -0.04(-0.11%) |
Mar 14, 2012 | 34.48 | 34.52 | 34.10 | 34.32 | 895,497 | -0.17(-0.50%) |
Mar 13, 2012 | 34.22 | 34.54 | 34.01 | 34.49 | 938,046 | +0.40(+1.17%) |
Mar 12, 2012 | 34.16 | 34.25 | 33.96 | 34.10 | 926,317 | -0.09(-0.26%) |
Mar 09, 2012 | 33.99 | 34.35 | 33.87 | 34.19 | 1,041,290 | +0.32(+0.96%) |
Mar 08, 2012 | 33.85 | 33.93 | 33.59 | 33.86 | 1,663,120 | +0.08(+0.22%) |
Mar 07, 2012 | 33.46 | 33.86 | 33.34 | 33.79 | 1,684,561 | +0.38(+1.15%) |
Mar 06, 2012 | 32.58 | 33.45 | 32.56 | 33.40 | 2,744,325 | +0.18(+0.54%) |
Mar 05, 2012 | 32.60 | 33.44 | 32.33 | 33.22 | 3,199,151 | +1.08(+3.37%) |
Mar 02, 2012 | 33.02 | 33.51 | 31.73 | 32.14 | 4,368,831 | -1.34(-4.00%) |
Mar 01, 2012 | 33.15 | 33.68 | 33.03 | 33.48 | 1,589,114 | +0.48(+1.46%) |
Feb 29, 2012 | 33.35 | 33.73 | 32.98 | 33.00 | 2,802,485 | -0.32(-0.95%) |
Feb 28, 2012 | 33.06 | 33.40 | 32.73 | 33.31 | 1,703,968 | +0.32(+0.98%) |
Feb 27, 2012 | 32.66 | 33.23 | 32.55 | 32.99 | 1,871,659 | +0.18(+0.55%) |
Feb 24, 2012 | 32.88 | 33.22 | 32.70 | 32.81 | 981,316 | -0.08(-0.23%) |
Feb 23, 2012 | 32.65 | 33.00 | 32.41 | 32.88 | 1,234,588 | +0.29(+0.88%) |
Feb 22, 2012 | 32.94 | 33.09 | 32.55 | 32.60 | 1,018,702 | -0.28(-0.85%) |
Feb 21, 2012 | 33.21 | 33.40 | 32.80 | 32.88 | 650,740 | -0.32(-0.97%) |
Feb 17, 2012 | 33.16 | 33.29 | 33.06 | 33.20 | 755,952 | +0.20(+0.59%) |
Feb 16, 2012 | 32.48 | 33.11 | 32.06 | 33.00 | 1,310,943 | +0.41(+1.25%) |
Feb 15, 2012 | 33.27 | 33.27 | 32.52 | 32.60 | 873,556 | -0.53(-1.59%) |
Feb 14, 2012 | 32.96 | 33.17 | 32.85 | 33.13 | 973,391 | +0.18(+0.55%) |
Feb 13, 2012 | 33.13 | 33.38 | 32.89 | 32.94 | 1,234,351 | -0.17(-0.50%) |
Feb 10, 2012 | 32.76 | 33.11 | 32.61 | 33.11 | 775,210 | +0.12(+0.36%) |
Feb 09, 2012 | 33.06 | 33.06 | 32.63 | 32.99 | 1,015,401 | -0.11(-0.32%) |
Feb 08, 2012 | 32.96 | 33.15 | 32.85 | 33.09 | 1,277,830 | +0.05(+0.16%) |
Feb 07, 2012 | 32.75 | 33.05 | 32.67 | 33.04 | 787,171 | +0.32(+0.99%) |
Feb 06, 2012 | 32.63 | 32.79 | 32.54 | 32.72 | 693,686 | -0.08(-0.25%) |
Feb 03, 2012 | 32.43 | 32.88 | 32.43 | 32.80 | 2,120,541 | +0.58(+1.80%) |
Feb 02, 2012 | 32.21 | 32.43 | 31.06 | 32.22 | 4,613,672 | +2.46(+8.27%) |
Feb 01, 2012 | 29.81 | 30.09 | 29.71 | 29.76 | 1,749,432 | +0.05(+0.15%) |
Jan 31, 2012 | 29.99 | 30.07 | 29.63 | 29.72 | 2,129,300 | -0.21(-0.70%) |
Jan 30, 2012 | 29.93 | 30.04 | 29.67 | 29.93 | 1,561,878 | -0.17(-0.57%) |
Jan 27, 2012 | 30.24 | 30.27 | 29.82 | 30.10 | 1,414,384 | -0.23(-0.74%) |
Jan 26, 2012 | 31.26 | 31.26 | 30.23 | 30.33 | 1,516,868 | -0.78(-2.52%) |
Jan 25, 2012 | 30.81 | 31.22 | 30.28 | 31.11 | 1,777,961 | +0.14(+0.44%) |
Jan 24, 2012 | 30.69 | 31.08 | 30.69 | 30.97 | 2,477,162 | +0.14(+0.46%) |
Jan 23, 2012 | 30.30 | 31.22 | 30.30 | 30.83 | 2,795,504 | +0.57(+1.89%) |
Jan 20, 2012 | 29.80 | 30.30 | 29.68 | 30.26 | 1,987,994 | +0.44(+1.46%) |
Jan 19, 2012 | 29.45 | 29.87 | 29.37 | 29.82 | 1,291,575 | +0.41(+1.38%) |
Jan 18, 2012 | 28.27 | 29.45 | 28.20 | 29.42 | 1,346,445 | +1.15(+4.07%) |
Jan 17, 2012 | 28.38 | 28.53 | 27.93 | 28.26 | 1,565,373 | -0.02(-0.05%) |
Jan 13, 2012 | 28.26 | 28.59 | 28.11 | 28.28 | 511,296 | -0.14(-0.50%) |
Jan 12, 2012 | 28.59 | 28.62 | 28.11 | 28.42 | 721,074 | -0.11(-0.37%) |
Jan 11, 2012 | 28.83 | 28.90 | 28.28 | 28.53 | 1,089,505 | -0.49(-1.69%) |
Jan 10, 2012 | 29.01 | 29.16 | 28.59 | 29.02 | 1,268,240 | +0.29(+1.00%) |
Jan 09, 2012 | 28.66 | 28.93 | 28.33 | 28.73 | 1,099,780 | +0.02(+0.05%) |
Jan 06, 2012 | 29.08 | 29.08 | 28.64 | 28.72 | 1,048,573 | -0.41(-1.40%) |
Jan 05, 2012 | 28.93 | 29.14 | 28.32 | 29.12 | 1,528,929 | +0.08(+0.26%) |
Jan 04, 2012 | 28.75 | 29.17 | 28.58 | 29.05 | 1,616,631 | +0.63(+2.22%) |
Dec 30, 2011 | 28.63 | 28.73 | 28.41 | 28.41 | 451,628 | -0.32(-1.10%) |
Dec 29, 2011 | 28.59 | 28.85 | 28.56 | 28.73 | 451,810 | +0.28(+0.98%) |
Dec 28, 2011 | 28.91 | 28.95 | 28.42 | 28.45 | 425,566 | -0.40(-1.38%) |
Dec 27, 2011 | 28.64 | 28.93 | 28.49 | 28.85 | 525,211 | +0.17(+0.60%) |
Dec 23, 2011 | 28.48 | 28.78 | 28.30 | 28.68 | 500,880 | -0.07(-0.24%) |
Dec 21, 2011 | 28.81 | 29.17 | 28.14 | 28.75 | 956,029 | +0.08(+0.26%) |
Dec 20, 2011 | 27.57 | 28.75 | 27.50 | 28.67 | 1,414,689 | +1.61(+5.95%) |
Dec 19, 2011 | 27.73 | 27.84 | 26.98 | 27.06 | 928,778 | -0.50(-1.80%) |
Dec 16, 2011 | 27.60 | 27.91 | 27.44 | 27.56 | 1,342,903 | +0.02(+0.05%) |
Dec 15, 2011 | 27.71 | 27.88 | 27.39 | 27.54 | 1,425,935 | -0.02(-0.05%) |
Dec 14, 2011 | 27.51 | 27.77 | 27.20 | 27.56 | 1,820,705 | -0.10(-0.35%) |
Dec 13, 2011 | 28.32 | 28.33 | 27.54 | 27.65 | 1,880,664 | -0.48(-1.71%) |
Dec 12, 2011 | 27.79 | 28.15 | 27.72 | 28.14 | 1,404,634 | +0.11(+0.40%) |
Dec 09, 2011 | 27.91 | 28.23 | 27.79 | 28.02 | 1,299,251 | +0.21(+0.76%) |
Dec 08, 2011 | 27.99 | 28.17 | 27.73 | 27.81 | 1,188,657 | -0.42(-1.49%) |
Dec 07, 2011 | 28.10 | 28.40 | 27.85 | 28.23 | 1,755,996 | -0.15(-0.53%) |
Dec 06, 2011 | 27.85 | 28.53 | 27.76 | 28.38 | 2,506,465 | +0.43(+1.53%) |
Dec 05, 2011 | 27.80 | 28.17 | 27.53 | 27.96 | 3,094,704 | +0.65(+2.40%) |
Dec 02, 2011 | 27.65 | 28.17 | 26.83 | 27.30 | 8,210,578 | -2.60(-8.68%) |
Dec 01, 2011 | 30.09 | 30.57 | 29.81 | 29.90 | 1,648,840 | -0.29(-0.95%) |
Nov 30, 2011 | 30.54 | 30.62 | 29.84 | 30.18 | 2,555,645 | +0.44(+1.49%) |
Nov 29, 2011 | 28.66 | 29.87 | 28.49 | 29.74 | 3,023,995 | +1.03(+3.59%) |
Nov 28, 2011 | 28.18 | 28.85 | 28.18 | 28.71 | 1,902,764 | +1.00(+3.61%) |
Nov 25, 2011 | 27.62 | 28.02 | 27.53 | 27.71 | 898,204 | -0.01(-0.03%) |
Nov 23, 2011 | 28.48 | 28.53 | 27.19 | 27.71 | 3,267,284 | -1.46(-5.00%) |
Nov 22, 2011 | 28.76 | 29.46 | 28.73 | 29.17 | 1,547,163 | +0.39(+1.36%) |
Nov 21, 2011 | 29.19 | 29.19 | 28.53 | 28.78 | 1,650,911 | -0.66(-2.25%) |
Nov 18, 2011 | 29.46 | 29.62 | 29.15 | 29.45 | 1,311,308 | +0.14(+0.49%) |
Nov 17, 2011 | 30.07 | 30.37 | 29.06 | 29.30 | 2,223,600 | -0.75(-2.48%) |
Nov 16, 2011 | 30.60 | 30.86 | 29.90 | 30.05 | 1,951,756 | -0.85(-2.75%) |
Nov 15, 2011 | 30.63 | 30.99 | 30.42 | 30.90 | 1,169,662 | +0.08(+0.24%) |
Nov 14, 2011 | 30.91 | 31.09 | 30.63 | 30.82 | 843,564 | -0.26(-0.82%) |
Nov 11, 2011 | 30.52 | 31.24 | 30.52 | 31.08 | 889,810 | +0.72(+2.38%) |
Nov 10, 2011 | 30.60 | 30.65 | 30.05 | 30.36 | 1,148,220 | +0.01(+0.02%) |
Nov 09, 2011 | 30.81 | 30.97 | 30.12 | 30.35 | 2,088,472 | -0.99(-3.15%) |
Nov 08, 2011 | 31.30 | 31.46 | 30.69 | 31.33 | 1,447,362 | +0.11(+0.34%) |
Nov 07, 2011 | 31.00 | 31.32 | 30.74 | 31.23 | 1,546,210 | +0.14(+0.44%) |
Nov 04, 2011 | 31.06 | 31.18 | 30.30 | 31.09 | 2,770,426 | +0.51(+1.67%) |
Nov 03, 2011 | 29.16 | 30.60 | 29.16 | 30.58 | 3,795,517 | +1.90(+6.61%) |
Nov 02, 2011 | 28.41 | 28.91 | 28.11 | 28.69 | 2,300,383 | +0.68(+2.45%) |