Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.43 | 32.45 | 32.01 | 32.14 | 551,420 | -0.36(-1.11%) |
Sep 27, 2012 | 31.88 | 32.65 | 31.86 | 32.50 | 560,982 | +0.72(+2.26%) |
Sep 26, 2012 | 31.48 | 31.81 | 31.31 | 31.78 | 518,903 | +0.27(+0.85%) |
Sep 25, 2012 | 32.17 | 32.27 | 31.51 | 31.51 | 487,828 | -0.51(-1.60%) |
Sep 24, 2012 | 32.19 | 32.27 | 31.92 | 32.02 | 476,593 | -0.34(-1.05%) |
Sep 21, 2012 | 32.45 | 32.80 | 32.37 | 32.37 | 994,967 | +0.05(+0.17%) |
Sep 20, 2012 | 32.20 | 32.81 | 32.20 | 32.31 | 401,858 | -0.02(-0.06%) |
Sep 19, 2012 | 32.62 | 32.63 | 32.32 | 32.33 | 996,642 | -0.14(-0.44%) |
Sep 18, 2012 | 32.67 | 32.72 | 32.36 | 32.47 | 1,134,544 | -0.18(-0.55%) |
Sep 17, 2012 | 32.82 | 32.92 | 32.64 | 32.65 | 546,662 | -0.33(-1.01%) |
Sep 14, 2012 | 32.73 | 33.13 | 32.73 | 32.98 | 361,303 | +0.26(+0.80%) |
Sep 13, 2012 | 32.66 | 32.72 | 32.10 | 32.72 | 765,334 | +0.17(+0.52%) |
Sep 12, 2012 | 32.10 | 32.58 | 32.02 | 32.55 | 423,772 | +0.53(+1.65%) |
Sep 11, 2012 | 32.49 | 32.58 | 31.98 | 32.02 | 1,704,837 | -0.50(-1.55%) |
Sep 10, 2012 | 33.03 | 33.03 | 32.46 | 32.53 | 1,356,399 | -0.42(-1.28%) |
Sep 07, 2012 | 32.80 | 32.96 | 32.77 | 32.95 | 724,671 | +0.03(+0.08%) |
Sep 06, 2012 | 32.37 | 33.00 | 32.35 | 32.92 | 458,827 | +0.75(+2.34%) |
Sep 05, 2012 | 32.03 | 32.20 | 31.79 | 32.17 | 761,343 | +0.20(+0.62%) |
Sep 04, 2012 | 31.48 | 32.09 | 31.35 | 31.97 | 987,609 | +0.47(+1.48%) |
Aug 31, 2012 | 31.47 | 31.75 | 31.14 | 31.50 | 375,982 | +0.16(+0.52%) |
Aug 30, 2012 | 31.49 | 31.57 | 31.11 | 31.34 | 293,573 | -0.37(-1.16%) |
Aug 29, 2012 | 31.67 | 31.83 | 31.47 | 31.71 | 301,046 | +0.13(+0.43%) |
Aug 27, 2012 | 31.90 | 31.93 | 31.54 | 31.57 | 219,568 | -0.24(-0.76%) |
Aug 24, 2012 | 31.55 | 31.87 | 31.48 | 31.82 | 307,399 | +0.31(+0.97%) |
Aug 23, 2012 | 31.96 | 32.03 | 31.49 | 31.51 | 294,409 | -0.45(-1.40%) |
Aug 22, 2012 | 31.94 | 32.19 | 31.60 | 31.96 | 1,707,338 | +0.03(+0.08%) |
Aug 21, 2012 | 31.82 | 32.26 | 31.70 | 31.93 | 804,404 | +0.24(+0.77%) |
Aug 20, 2012 | 32.08 | 32.10 | 31.49 | 31.69 | 725,628 | -0.51(-1.59%) |
Aug 17, 2012 | 32.61 | 32.64 | 32.18 | 32.20 | 596,172 | -0.37(-1.13%) |
Aug 16, 2012 | 32.29 | 32.66 | 32.29 | 32.57 | 510,154 | +0.23(+0.72%) |
Aug 15, 2012 | 31.89 | 32.45 | 31.85 | 32.34 | 461,426 | +0.41(+1.29%) |
Aug 14, 2012 | 31.85 | 32.00 | 31.79 | 31.93 | 397,430 | +0.20(+0.62%) |
Aug 13, 2012 | 31.58 | 31.82 | 31.51 | 31.73 | 232,822 | +0.03(+0.09%) |
Aug 10, 2012 | 31.34 | 31.79 | 31.31 | 31.70 | 326,483 | +0.22(+0.71%) |
Aug 09, 2012 | 31.44 | 31.72 | 31.35 | 31.48 | 364,513 | -0.03(-0.09%) |
Aug 08, 2012 | 31.09 | 31.61 | 31.07 | 31.50 | 499,256 | +0.22(+0.72%) |
Aug 07, 2012 | 30.14 | 31.32 | 30.13 | 31.28 | 735,638 | +1.28(+4.25%) |
Aug 06, 2012 | 29.86 | 30.13 | 29.57 | 30.00 | 628,963 | +0.11(+0.36%) |
Aug 03, 2012 | 29.37 | 30.21 | 29.20 | 29.90 | 602,267 | +0.95(+3.29%) |
Aug 02, 2012 | 29.53 | 29.98 | 28.71 | 28.94 | 2,027,005 | -0.96(-3.21%) |
Aug 01, 2012 | 29.94 | 30.17 | 29.68 | 29.90 | 943,893 | +0.13(+0.45%) |
Jul 31, 2012 | 29.81 | 29.95 | 29.49 | 29.77 | 598,522 | -0.08(-0.27%) |
Jul 30, 2012 | 30.06 | 30.19 | 29.67 | 29.85 | 192,051 | -0.21(-0.69%) |
Jul 27, 2012 | 29.61 | 30.23 | 29.39 | 30.06 | 590,286 | +0.56(+1.89%) |
Jul 26, 2012 | 29.74 | 29.85 | 29.20 | 29.50 | 552,182 | +0.18(+0.61%) |
Jul 25, 2012 | 29.40 | 29.57 | 29.00 | 29.32 | 496,482 | +0.04(+0.12%) |
Jul 24, 2012 | 29.97 | 30.13 | 29.17 | 29.29 | 582,168 | -0.63(-2.10%) |
Jul 23, 2012 | 29.94 | 29.99 | 29.31 | 29.91 | 375,537 | -0.43(-1.42%) |
Jul 20, 2012 | 30.69 | 30.81 | 30.34 | 30.34 | 417,137 | -0.50(-1.63%) |
Jul 19, 2012 | 30.83 | 31.16 | 30.57 | 30.85 | 554,898 | +0.21(+0.67%) |
Jul 18, 2012 | 30.31 | 30.89 | 30.24 | 30.64 | 316,088 | +0.27(+0.89%) |
Jul 17, 2012 | 30.26 | 30.53 | 29.99 | 30.37 | 440,899 | +0.29(+0.96%) |
Jul 16, 2012 | 30.42 | 30.42 | 29.94 | 30.08 | 398,261 | -0.44(-1.44%) |
Jul 13, 2012 | 29.75 | 30.55 | 29.72 | 30.52 | 445,160 | +0.83(+2.78%) |
Jul 12, 2012 | 29.57 | 29.84 | 29.33 | 29.70 | 539,597 | -0.01(-0.03%) |
Jul 11, 2012 | 30.11 | 30.25 | 29.47 | 29.71 | 755,257 | -0.35(-1.17%) |
Jul 10, 2012 | 30.46 | 30.59 | 29.90 | 30.06 | 675,522 | -0.27(-0.89%) |
Jul 09, 2012 | 30.66 | 30.69 | 30.17 | 30.33 | 449,015 | -0.45(-1.46%) |
Jul 06, 2012 | 30.38 | 30.85 | 30.27 | 30.78 | 889,162 | +0.18(+0.59%) |
Jul 05, 2012 | 30.64 | 30.95 | 30.52 | 30.60 | 732,709 | -0.12(-0.38%) |
Jul 03, 2012 | 30.71 | 30.81 | 30.43 | 30.71 | 422,003 | -0.07(-0.23%) |
Jul 02, 2012 | 30.58 | 30.83 | 30.44 | 30.78 | 901,173 | +0.23(+0.76%) |
Jun 29, 2012 | 29.88 | 30.57 | 29.79 | 30.55 | 948,986 | +1.19(+4.07%) |
Jun 28, 2012 | 28.66 | 29.36 | 28.46 | 29.36 | 854,313 | +0.45(+1.55%) |
Jun 27, 2012 | 28.61 | 29.02 | 28.55 | 28.91 | 521,322 | +0.36(+1.26%) |
Jun 26, 2012 | 28.45 | 28.84 | 28.40 | 28.55 | 633,257 | +0.17(+0.60%) |
Jun 25, 2012 | 28.97 | 28.97 | 28.26 | 28.38 | 450,847 | -0.94(-3.22%) |
Jun 22, 2012 | 28.88 | 29.40 | 28.74 | 29.32 | 726,662 | +0.58(+2.03%) |
Jun 21, 2012 | 29.45 | 29.58 | 28.66 | 28.74 | 994,552 | -0.75(-2.56%) |
Jun 20, 2012 | 29.05 | 29.55 | 29.05 | 29.49 | 1,392,430 | +0.37(+1.26%) |
Jun 19, 2012 | 28.74 | 29.19 | 28.59 | 29.12 | 804,659 | +0.46(+1.60%) |
Jun 18, 2012 | 28.69 | 28.76 | 28.43 | 28.67 | 579,423 | -0.21(-0.72%) |
Jun 15, 2012 | 28.74 | 28.96 | 28.61 | 28.87 | 1,013,371 | +0.17(+0.59%) |
Jun 14, 2012 | 28.50 | 28.82 | 28.32 | 28.70 | 1,463,479 | +0.26(+0.92%) |
Jun 13, 2012 | 28.89 | 29.01 | 28.38 | 28.44 | 1,688,625 | -0.48(-1.68%) |
Jun 12, 2012 | 29.40 | 29.40 | 28.84 | 28.93 | 974,471 | -0.31(-1.07%) |
Jun 11, 2012 | 30.06 | 30.12 | 29.24 | 29.24 | 550,086 | -0.60(-2.02%) |
Jun 08, 2012 | 30.09 | 30.09 | 29.55 | 29.84 | 971,178 | -0.26(-0.87%) |
Jun 07, 2012 | 30.53 | 30.65 | 30.02 | 30.10 | 838,446 | -0.04(-0.12%) |
Jun 06, 2012 | 29.90 | 30.16 | 29.81 | 30.14 | 1,284,135 | +0.32(+1.08%) |
Jun 05, 2012 | 29.68 | 30.01 | 29.61 | 29.81 | 1,107,437 | +0.06(+0.21%) |
Jun 04, 2012 | 29.99 | 30.09 | 29.41 | 29.75 | 699,002 | -0.22(-0.75%) |
Jun 01, 2012 | 29.86 | 30.14 | 29.62 | 29.98 | 2,214,980 | -0.39(-1.27%) |
May 31, 2012 | 30.10 | 30.76 | 30.10 | 30.36 | 2,852,791 | -0.35(-1.14%) |
May 30, 2012 | 30.84 | 30.92 | 30.61 | 30.71 | 560,236 | -0.40(-1.30%) |
May 29, 2012 | 30.89 | 31.24 | 30.83 | 31.12 | 455,416 | +0.49(+1.61%) |
May 25, 2012 | 30.31 | 30.79 | 30.27 | 30.62 | 468,990 | +0.37(+1.22%) |
May 24, 2012 | 30.37 | 30.56 | 30.01 | 30.25 | 644,575 | -0.11(-0.35%) |
May 23, 2012 | 30.29 | 30.37 | 29.86 | 30.36 | 708,565 | -0.23(-0.76%) |
May 22, 2012 | 30.06 | 30.60 | 29.91 | 30.60 | 1,478,040 | +0.65(+2.16%) |
May 21, 2012 | 29.59 | 29.95 | 29.45 | 29.95 | 857,240 | +0.49(+1.68%) |
May 18, 2012 | 29.22 | 29.73 | 29.15 | 29.46 | 1,118,518 | +0.38(+1.30%) |
May 17, 2012 | 29.47 | 29.58 | 29.07 | 29.08 | 787,275 | -0.47(-1.58%) |
May 16, 2012 | 29.64 | 29.85 | 29.36 | 29.55 | 870,818 | +0.05(+0.18%) |
May 15, 2012 | 28.85 | 30.08 | 28.85 | 29.49 | 828,370 | -0.12(-0.39%) |
May 14, 2012 | 29.92 | 30.01 | 29.53 | 29.61 | 789,607 | -0.82(-2.69%) |
May 11, 2012 | 30.19 | 30.83 | 30.14 | 30.43 | 412,244 | -0.04(-0.12%) |
May 10, 2012 | 30.90 | 30.97 | 30.34 | 30.46 | 443,521 | -0.23(-0.76%) |
May 09, 2012 | 30.50 | 30.89 | 30.33 | 30.69 | 569,347 | -0.16(-0.52%) |
May 08, 2012 | 30.59 | 30.92 | 30.19 | 30.86 | 891,283 | +0.02(+0.06%) |
May 07, 2012 | 31.25 | 31.27 | 30.76 | 30.84 | 1,027,988 | -0.61(-1.94%) |
May 04, 2012 | 32.46 | 32.70 | 31.39 | 31.45 | 1,035,777 | -1.08(-3.31%) |
May 03, 2012 | 31.89 | 33.26 | 31.48 | 32.53 | 1,791,292 | +0.92(+2.90%) |
May 02, 2012 | 31.67 | 32.75 | 31.25 | 31.61 | 2,327,880 | -1.37(-4.14%) |
May 01, 2012 | 32.72 | 33.26 | 32.65 | 32.98 | 733,195 | +0.12(+0.36%) |
Apr 30, 2012 | 32.98 | 33.17 | 32.62 | 32.86 | 741,061 | -0.22(-0.65%) |
Apr 27, 2012 | 33.18 | 33.18 | 32.72 | 33.07 | 762,305 | +0.02(+0.05%) |
Apr 26, 2012 | 32.41 | 33.10 | 32.37 | 33.06 | 1,196,661 | +0.65(+1.99%) |
Apr 25, 2012 | 32.37 | 32.66 | 32.15 | 32.41 | 2,457,614 | +0.45(+1.41%) |
Apr 24, 2012 | 31.57 | 31.98 | 31.54 | 31.96 | 556,959 | +0.40(+1.28%) |
Apr 23, 2012 | 31.46 | 31.61 | 31.12 | 31.56 | 491,761 | -0.25(-0.79%) |
Apr 20, 2012 | 32.06 | 32.25 | 31.81 | 31.81 | 386,792 | -0.07(-0.23%) |
Apr 19, 2012 | 32.15 | 32.34 | 31.69 | 31.88 | 394,960 | -0.19(-0.59%) |
Apr 18, 2012 | 32.37 | 32.41 | 31.99 | 32.07 | 293,240 | -0.52(-1.60%) |
Apr 17, 2012 | 32.30 | 32.63 | 32.21 | 32.59 | 542,910 | +0.46(+1.43%) |
Apr 16, 2012 | 32.33 | 32.40 | 31.86 | 32.13 | 582,737 | +0.06(+0.20%) |
Apr 13, 2012 | 32.63 | 32.84 | 32.07 | 32.07 | 584,661 | -0.64(-1.95%) |
Apr 12, 2012 | 32.15 | 32.75 | 32.06 | 32.71 | 366,141 | +0.66(+2.05%) |
Apr 11, 2012 | 32.32 | 32.45 | 31.95 | 32.05 | 723,580 | +0.04(+0.11%) |
Apr 10, 2012 | 32.95 | 32.96 | 31.96 | 32.02 | 453,171 | -1.00(-3.02%) |
Apr 09, 2012 | 32.79 | 33.07 | 32.73 | 33.01 | 495,218 | -0.32(-0.97%) |
Apr 05, 2012 | 33.07 | 33.40 | 32.90 | 33.34 | 389,011 | +0.09(+0.27%) |
Apr 04, 2012 | 33.63 | 33.76 | 33.25 | 33.25 | 450,283 | -0.65(-1.91%) |
Apr 03, 2012 | 33.42 | 33.93 | 33.42 | 33.89 | 719,004 | +0.40(+1.18%) |
Apr 02, 2012 | 33.02 | 33.89 | 32.87 | 33.50 | 692,099 | +0.44(+1.33%) |
Mar 30, 2012 | 33.60 | 33.60 | 32.99 | 33.06 | 621,534 | -0.29(-0.86%) |
Mar 29, 2012 | 33.01 | 33.44 | 32.90 | 33.34 | 428,847 | +0.06(+0.19%) |
Mar 28, 2012 | 33.61 | 33.61 | 32.88 | 33.28 | 644,730 | -0.28(-0.83%) |
Mar 27, 2012 | 33.87 | 33.87 | 33.56 | 33.56 | 442,400 | -0.26(-0.77%) |
Mar 26, 2012 | 33.68 | 33.88 | 33.60 | 33.82 | 580,788 | +0.41(+1.24%) |
Mar 23, 2012 | 33.23 | 33.42 | 32.92 | 33.41 | 440,446 | +0.17(+0.51%) |
Mar 22, 2012 | 33.49 | 33.60 | 32.98 | 33.24 | 500,139 | -0.54(-1.60%) |
Mar 21, 2012 | 33.89 | 34.04 | 33.56 | 33.78 | 417,792 | -0.15(-0.45%) |
Mar 20, 2012 | 33.61 | 33.94 | 33.45 | 33.93 | 367,083 | +0.06(+0.19%) |
Mar 19, 2012 | 33.93 | 34.11 | 33.57 | 33.87 | 526,378 | -0.05(-0.16%) |
Mar 16, 2012 | 34.00 | 34.28 | 33.78 | 33.92 | 870,292 | -0.04(-0.11%) |
Mar 15, 2012 | 33.56 | 34.22 | 33.39 | 33.95 | 902,038 | +0.38(+1.12%) |
Mar 14, 2012 | 33.77 | 33.91 | 33.29 | 33.58 | 548,586 | -0.27(-0.80%) |
Mar 13, 2012 | 32.93 | 33.85 | 32.91 | 33.85 | 625,378 | +1.05(+3.20%) |
Mar 12, 2012 | 32.89 | 33.04 | 32.68 | 32.80 | 612,017 | -0.07(-0.22%) |
Mar 09, 2012 | 32.53 | 33.00 | 32.34 | 32.87 | 730,429 | +0.31(+0.97%) |
Mar 08, 2012 | 31.43 | 32.56 | 31.31 | 32.55 | 932,696 | +1.30(+4.17%) |
Mar 07, 2012 | 31.05 | 31.41 | 30.91 | 31.25 | 1,134,801 | +0.42(+1.37%) |
Mar 06, 2012 | 31.15 | 31.23 | 30.80 | 30.83 | 877,585 | -0.67(-2.14%) |
Mar 05, 2012 | 31.50 | 31.66 | 31.36 | 31.50 | 315,009 | +0.00(+0.00%) |
Mar 02, 2012 | 31.92 | 32.09 | 31.39 | 31.50 | 307,107 | -0.40(-1.27%) |
Mar 01, 2012 | 31.89 | 32.00 | 31.68 | 31.91 | 638,103 | +0.13(+0.42%) |
Feb 29, 2012 | 31.62 | 32.60 | 31.62 | 31.77 | 808,926 | +0.15(+0.48%) |
Feb 28, 2012 | 31.79 | 32.25 | 31.57 | 31.62 | 892,887 | -0.09(-0.28%) |
Feb 27, 2012 | 30.71 | 31.80 | 30.28 | 31.71 | 717,872 | +0.79(+2.56%) |
Feb 24, 2012 | 30.70 | 31.09 | 30.57 | 30.92 | 823,787 | +0.37(+1.21%) |
Feb 23, 2012 | 31.03 | 31.03 | 30.50 | 30.55 | 1,148,852 | -0.53(-1.70%) |
Feb 22, 2012 | 30.90 | 31.49 | 30.56 | 31.08 | 724,787 | +0.06(+0.20%) |
Feb 21, 2012 | 30.63 | 31.05 | 30.54 | 31.02 | 372,748 | +0.40(+1.29%) |
Feb 17, 2012 | 31.26 | 31.26 | 30.60 | 30.62 | 721,197 | -0.48(-1.56%) |
Feb 16, 2012 | 30.68 | 31.13 | 30.68 | 31.11 | 538,757 | +0.43(+1.41%) |
Feb 15, 2012 | 31.51 | 31.56 | 30.63 | 30.68 | 887,784 | -0.64(-2.04%) |
Feb 14, 2012 | 31.05 | 31.33 | 30.98 | 31.31 | 306,446 | +0.12(+0.37%) |
Feb 13, 2012 | 31.49 | 31.60 | 30.96 | 31.20 | 689,962 | -0.09(-0.29%) |
Feb 10, 2012 | 31.40 | 31.69 | 31.28 | 31.29 | 879,588 | -0.44(-1.39%) |
Feb 09, 2012 | 31.37 | 31.74 | 31.22 | 31.73 | 509,769 | +0.42(+1.35%) |
Feb 08, 2012 | 31.17 | 31.35 | 31.07 | 31.31 | 420,490 | +0.12(+0.37%) |
Feb 07, 2012 | 30.79 | 31.22 | 30.58 | 31.19 | 512,641 | +0.27(+0.87%) |
Feb 06, 2012 | 30.61 | 31.43 | 30.61 | 30.92 | 593,385 | +0.22(+0.70%) |
Feb 03, 2012 | 29.98 | 30.98 | 29.98 | 30.70 | 763,357 | +1.05(+3.54%) |
Feb 02, 2012 | 30.08 | 30.19 | 29.16 | 29.65 | 1,651,569 | -0.48(-1.61%) |
Feb 01, 2012 | 29.39 | 30.14 | 29.26 | 30.14 | 1,378,840 | +0.88(+3.01%) |
Jan 31, 2012 | 29.46 | 29.46 | 29.07 | 29.26 | 523,695 | -0.03(-0.09%) |
Jan 30, 2012 | 29.26 | 29.47 | 29.14 | 29.29 | 960,613 | -0.22(-0.76%) |
Jan 27, 2012 | 29.12 | 29.68 | 29.12 | 29.51 | 374,074 | +0.19(+0.64%) |
Jan 26, 2012 | 29.28 | 29.45 | 29.17 | 29.32 | 565,307 | +0.20(+0.68%) |
Jan 25, 2012 | 28.65 | 29.21 | 28.44 | 29.12 | 750,053 | +0.48(+1.69%) |
Jan 24, 2012 | 28.94 | 29.06 | 28.57 | 28.64 | 588,718 | -0.45(-1.54%) |
Jan 23, 2012 | 29.15 | 29.37 | 28.86 | 29.09 | 426,182 | -0.08(-0.28%) |
Jan 20, 2012 | 29.22 | 29.46 | 28.97 | 29.17 | 894,878 | -0.06(-0.22%) |
Jan 19, 2012 | 28.95 | 29.55 | 28.95 | 29.23 | 1,064,064 | +0.33(+1.15%) |
Jan 18, 2012 | 29.11 | 29.23 | 28.76 | 28.90 | 933,394 | -0.18(-0.62%) |
Jan 17, 2012 | 29.72 | 30.00 | 29.08 | 29.08 | 846,086 | -0.28(-0.95%) |
Jan 13, 2012 | 29.81 | 29.93 | 29.25 | 29.36 | 520,099 | -0.67(-2.24%) |
Jan 12, 2012 | 30.17 | 30.31 | 29.60 | 30.03 | 503,224 | -0.04(-0.12%) |
Jan 11, 2012 | 30.04 | 30.19 | 29.87 | 30.07 | 348,001 | -0.04(-0.12%) |
Jan 10, 2012 | 29.97 | 30.41 | 29.92 | 30.10 | 414,682 | +0.49(+1.67%) |
Jan 09, 2012 | 29.94 | 30.06 | 29.54 | 29.61 | 470,030 | -0.12(-0.39%) |
Jan 06, 2012 | 29.26 | 29.89 | 29.06 | 29.73 | 569,051 | +0.34(+1.16%) |
Jan 05, 2012 | 28.98 | 29.42 | 28.74 | 29.38 | 546,713 | +0.33(+1.14%) |
Jan 04, 2012 | 29.30 | 29.40 | 28.96 | 29.05 | 846,265 | -0.52(-1.76%) |
Dec 30, 2011 | 29.38 | 29.73 | 29.23 | 29.57 | 331,145 | +0.14(+0.49%) |
Dec 29, 2011 | 29.22 | 29.55 | 29.18 | 29.43 | 259,422 | +0.36(+1.24%) |
Dec 28, 2011 | 29.99 | 29.99 | 29.04 | 29.07 | 285,246 | -0.93(-3.11%) |
Dec 27, 2011 | 29.91 | 30.22 | 29.72 | 30.00 | 334,265 | +0.00(+0.00%) |
Dec 23, 2011 | 29.55 | 30.04 | 29.46 | 30.00 | 218,594 | +0.49(+1.67%) |
Dec 21, 2011 | 29.54 | 29.75 | 29.19 | 29.51 | 465,156 | -0.18(-0.60%) |
Dec 20, 2011 | 29.44 | 30.04 | 29.44 | 29.69 | 580,012 | +0.84(+2.89%) |
Dec 19, 2011 | 29.25 | 29.56 | 28.81 | 28.85 | 439,115 | -0.34(-1.17%) |
Dec 16, 2011 | 29.18 | 29.86 | 28.89 | 29.20 | 1,041,479 | +0.20(+0.68%) |
Dec 15, 2011 | 28.96 | 29.18 | 28.65 | 29.00 | 805,001 | +0.41(+1.45%) |
Dec 14, 2011 | 29.05 | 29.40 | 28.45 | 28.58 | 569,689 | -0.68(-2.33%) |
Dec 13, 2011 | 30.05 | 30.22 | 28.97 | 29.27 | 691,066 | -0.49(-1.66%) |
Dec 12, 2011 | 29.44 | 29.81 | 29.29 | 29.76 | 660,021 | -0.12(-0.39%) |
Dec 09, 2011 | 29.12 | 29.99 | 29.12 | 29.88 | 487,710 | +0.91(+3.13%) |
Dec 08, 2011 | 29.71 | 29.87 | 28.88 | 28.97 | 638,495 | -1.01(-3.38%) |
Dec 07, 2011 | 30.21 | 30.34 | 29.46 | 29.99 | 492,703 | -0.55(-1.79%) |
Dec 06, 2011 | 30.50 | 30.69 | 30.19 | 30.53 | 386,795 | +0.03(+0.09%) |
Dec 05, 2011 | 31.04 | 31.04 | 30.27 | 30.51 | 619,122 | +0.06(+0.21%) |
Dec 02, 2011 | 30.46 | 31.02 | 30.21 | 30.44 | 573,387 | +0.09(+0.30%) |
Dec 01, 2011 | 30.14 | 30.58 | 30.06 | 30.35 | 403,279 | +0.04(+0.15%) |
Nov 30, 2011 | 29.99 | 30.42 | 29.71 | 30.31 | 1,072,146 | +1.41(+4.88%) |
Nov 29, 2011 | 29.11 | 29.35 | 28.85 | 28.90 | 543,993 | -0.23(-0.80%) |
Nov 28, 2011 | 28.91 | 29.20 | 28.66 | 29.13 | 666,902 | +1.10(+3.91%) |
Nov 25, 2011 | 27.97 | 28.51 | 27.88 | 28.04 | 203,707 | -0.16(-0.57%) |
Nov 23, 2011 | 28.36 | 28.64 | 28.19 | 28.20 | 542,476 | -0.52(-1.81%) |
Nov 22, 2011 | 28.58 | 28.90 | 28.49 | 28.72 | 762,832 | -0.02(-0.06%) |
Nov 21, 2011 | 28.76 | 28.87 | 28.45 | 28.74 | 1,023,583 | -0.54(-1.84%) |
Nov 18, 2011 | 29.65 | 29.75 | 29.08 | 29.28 | 699,945 | -0.18(-0.61%) |
Nov 17, 2011 | 29.64 | 29.91 | 29.29 | 29.46 | 503,106 | -0.18(-0.61%) |
Nov 16, 2011 | 30.25 | 30.57 | 29.63 | 29.64 | 457,540 | -0.95(-3.11%) |
Nov 15, 2011 | 30.08 | 30.89 | 30.00 | 30.59 | 504,023 | +0.29(+0.95%) |
Nov 14, 2011 | 30.52 | 30.78 | 30.22 | 30.30 | 318,917 | -0.61(-1.98%) |
Nov 11, 2011 | 30.71 | 30.97 | 30.51 | 30.91 | 341,635 | +0.59(+1.95%) |
Nov 10, 2011 | 30.59 | 31.46 | 30.04 | 30.32 | 676,227 | +0.15(+0.51%) |
Nov 09, 2011 | 30.27 | 30.84 | 30.13 | 30.17 | 678,264 | -1.24(-3.95%) |
Nov 08, 2011 | 31.31 | 31.49 | 30.63 | 31.40 | 720,980 | +0.40(+1.27%) |
Nov 07, 2011 | 30.45 | 31.12 | 30.43 | 31.01 | 831,874 | +0.43(+1.41%) |
Nov 04, 2011 | 30.25 | 30.59 | 29.86 | 30.58 | 624,264 | -0.04(-0.15%) |
Nov 03, 2011 | 29.85 | 30.68 | 29.21 | 30.62 | 817,929 | +1.04(+3.52%) |
Nov 02, 2011 | 28.61 | 29.81 | 27.42 | 29.58 | 1,270,427 | +1.32(+4.67%) |
Nov 01, 2011 | 29.02 | 29.29 | 28.19 | 28.26 | 1,030,581 | -1.72(-5.75%) |
Oct 31, 2011 | 30.14 | 30.85 | 29.77 | 29.99 | 547,949 | -0.60(-1.97%) |
Oct 28, 2011 | 30.68 | 30.80 | 30.13 | 30.59 | 554,336 | -0.29(-0.93%) |
Oct 27, 2011 | 30.31 | 31.01 | 29.96 | 30.87 | 695,014 | +1.54(+5.27%) |
Oct 26, 2011 | 29.42 | 29.55 | 28.53 | 29.33 | 368,540 | +0.31(+1.08%) |
Oct 25, 2011 | 29.77 | 29.96 | 28.98 | 29.02 | 371,492 | -0.93(-3.12%) |
Oct 24, 2011 | 29.38 | 30.08 | 29.31 | 29.95 | 523,078 | +0.68(+2.33%) |
Oct 21, 2011 | 28.98 | 29.38 | 28.67 | 29.27 | 527,614 | +0.55(+1.91%) |
Oct 20, 2011 | 28.46 | 28.92 | 28.04 | 28.72 | 523,370 | +0.15(+0.53%) |
Oct 19, 2011 | 28.84 | 29.06 | 28.52 | 28.57 | 584,515 | -0.45(-1.55%) |
Oct 18, 2011 | 28.35 | 29.13 | 27.72 | 29.02 | 665,834 | +0.75(+2.64%) |
Oct 17, 2011 | 29.23 | 29.23 | 28.20 | 28.27 | 730,541 | -1.22(-4.14%) |
Oct 14, 2011 | 29.48 | 29.63 | 29.11 | 29.49 | 608,787 | +0.34(+1.17%) |
Oct 13, 2011 | 28.67 | 29.33 | 28.49 | 29.15 | 854,218 | +0.17(+0.59%) |
Oct 12, 2011 | 27.89 | 29.19 | 27.83 | 28.98 | 911,567 | +1.22(+4.40%) |
Oct 11, 2011 | 27.22 | 27.83 | 27.04 | 27.76 | 977,449 | +0.25(+0.91%) |
Oct 10, 2011 | 27.48 | 27.61 | 27.14 | 27.51 | 1,177,812 | +0.57(+2.10%) |
Oct 07, 2011 | 27.35 | 27.85 | 26.89 | 26.94 | 1,414,831 | -0.38(-1.38%) |
Oct 06, 2011 | 26.85 | 27.34 | 26.75 | 27.32 | 1,119,062 | +0.55(+2.05%) |
Oct 05, 2011 | 25.94 | 26.86 | 25.45 | 26.77 | 1,347,152 | +0.86(+3.33%) |
Oct 04, 2011 | 24.85 | 25.96 | 24.72 | 25.91 | 1,641,662 | +0.82(+3.26%) |