Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.91 | 34.08 | 33.84 | 34.08 | 4,552 | +0.03(+0.08%) |
Sep 27, 2012 | 33.91 | 34.05 | 33.85 | 34.05 | 2,368 | +0.36(+1.06%) |
Sep 26, 2012 | 33.75 | 33.79 | 33.69 | 33.69 | 1,236 | -0.19(-0.55%) |
Sep 25, 2012 | 34.32 | 34.36 | 33.85 | 33.88 | 2,373 | -0.15(-0.44%) |
Sep 24, 2012 | 33.95 | 34.11 | 33.95 | 34.03 | 8,644 | -0.06(-0.19%) |
Sep 21, 2012 | 34.04 | 34.22 | 34.04 | 34.09 | 13,483 | +0.20(+0.60%) |
Sep 20, 2012 | 33.79 | 33.90 | 33.73 | 33.89 | 2,971 | +0.00(+0.00%) |
Sep 19, 2012 | 34.02 | 34.09 | 33.81 | 33.89 | 17,877 | -0.21(-0.62%) |
Sep 18, 2012 | 33.94 | 34.11 | 33.94 | 34.10 | 4,189 | +0.20(+0.60%) |
Sep 17, 2012 | 33.82 | 33.90 | 33.79 | 33.90 | 9,798 | +0.06(+0.19%) |
Sep 14, 2012 | 33.91 | 34.05 | 33.82 | 33.84 | 31,944 | +0.16(+0.46%) |
Sep 13, 2012 | 33.28 | 33.75 | 33.26 | 33.68 | 5,614 | +0.38(+1.14%) |
Sep 12, 2012 | 33.39 | 33.39 | 33.26 | 33.30 | 18,685 | -0.10(-0.30%) |
Sep 11, 2012 | 33.45 | 33.55 | 33.33 | 33.40 | 4,595 | -0.04(-0.12%) |
Sep 10, 2012 | 33.47 | 33.52 | 33.42 | 33.44 | 7,662 | -0.27(-0.80%) |
Sep 07, 2012 | 33.78 | 33.78 | 33.60 | 33.71 | 36,032 | +0.08(+0.24%) |
Sep 06, 2012 | 33.25 | 33.63 | 33.25 | 33.63 | 1,826 | +0.48(+1.45%) |
Sep 05, 2012 | 33.06 | 33.19 | 33.01 | 33.15 | 17,483 | +0.15(+0.45%) |
Sep 04, 2012 | 32.60 | 33.00 | 32.59 | 33.00 | 1,855 | +0.28(+0.86%) |
Aug 31, 2012 | 32.79 | 32.79 | 32.54 | 32.72 | 1,205 | +0.07(+0.21%) |
Aug 30, 2012 | 32.60 | 32.65 | 32.56 | 32.65 | 2,729 | -0.20(-0.61%) |
Aug 29, 2012 | 32.60 | 32.94 | 32.60 | 32.85 | 1,936 | +0.30(+0.92%) |
Aug 27, 2012 | 32.66 | 32.66 | 32.40 | 32.55 | 17,174 | +0.11(+0.34%) |
Aug 24, 2012 | 32.24 | 32.44 | 32.24 | 32.44 | 3,378 | +0.26(+0.81%) |
Aug 23, 2012 | 32.25 | 32.28 | 32.12 | 32.18 | 3,233 | -0.23(-0.71%) |
Aug 22, 2012 | 32.32 | 32.45 | 32.27 | 32.41 | 41,732 | +0.03(+0.09%) |
Aug 21, 2012 | 32.25 | 32.65 | 32.23 | 32.38 | 57,878 | +0.00(+0.00%) |
Aug 20, 2012 | 32.38 | 32.43 | 32.23 | 32.38 | 125,243 | +0.04(+0.12%) |
Aug 17, 2012 | 32.12 | 32.49 | 32.11 | 32.34 | 2,736 | +0.16(+0.49%) |
Aug 16, 2012 | 32.15 | 32.25 | 32.15 | 32.18 | 1,002 | +0.08(+0.25%) |
Aug 15, 2012 | 32.10 | 32.10 | 32.10 | 32.10 | 2,100 | +0.21(+0.66%) |
Aug 14, 2012 | 31.88 | 31.89 | 31.88 | 31.89 | 500 | +0.08(+0.24%) |
Aug 13, 2012 | 31.98 | 31.98 | 31.66 | 31.81 | 6,414 | -0.10(-0.30%) |
Aug 10, 2012 | 31.68 | 31.91 | 31.68 | 31.91 | 2,318 | +0.08(+0.26%) |
Aug 09, 2012 | 31.82 | 31.83 | 31.80 | 31.83 | 2,184 | -0.11(-0.36%) |
Aug 08, 2012 | 31.85 | 31.94 | 31.85 | 31.94 | 800 | +0.09(+0.28%) |
Aug 07, 2012 | 31.27 | 31.85 | 31.27 | 31.85 | 2,077 | +0.22(+0.69%) |
Aug 06, 2012 | 31.64 | 31.66 | 31.58 | 31.63 | 672 | +0.07(+0.23%) |
Aug 03, 2012 | 31.71 | 31.71 | 31.56 | 31.56 | 1,209 | +0.47(+1.50%) |
Aug 02, 2012 | 31.04 | 31.09 | 30.90 | 31.09 | 14,702 | -0.21(-0.69%) |
Aug 01, 2012 | 31.41 | 31.68 | 31.31 | 31.31 | 1,539 | -0.17(-0.55%) |
Jul 31, 2012 | 31.92 | 31.92 | 31.48 | 31.48 | 1,079 | -0.44(-1.39%) |
Jul 30, 2012 | 32.10 | 32.10 | 31.90 | 31.92 | 1,985 | -0.18(-0.55%) |
Jul 27, 2012 | 31.70 | 32.10 | 31.70 | 32.10 | 2,146 | +0.52(+1.65%) |
Jul 26, 2012 | 31.92 | 31.92 | 31.58 | 31.58 | 415 | +0.12(+0.38%) |
Jul 25, 2012 | 31.46 | 31.46 | 31.46 | 31.46 | 100 | -0.04(-0.14%) |
Jul 24, 2012 | 31.80 | 31.80 | 31.48 | 31.50 | 1,885 | -0.35(-1.11%) |
Jul 23, 2012 | 31.85 | 31.86 | 31.85 | 31.86 | 283 | -0.60(-1.86%) |
Jul 20, 2012 | 32.60 | 32.60 | 32.38 | 32.46 | 1,140 | -0.47(-1.42%) |
Jul 19, 2012 | 32.94 | 32.95 | 32.90 | 32.93 | 675 | -0.20(-0.61%) |
Jul 18, 2012 | 32.77 | 33.29 | 32.77 | 33.13 | 6,666 | +0.22(+0.68%) |
Jul 17, 2012 | 32.55 | 33.00 | 32.55 | 32.91 | 3,806 | +0.26(+0.79%) |
Jul 16, 2012 | 32.67 | 32.67 | 32.64 | 32.65 | 1,875 | -0.17(-0.51%) |
Jul 13, 2012 | 32.60 | 32.82 | 32.58 | 32.82 | 1,454 | +0.44(+1.37%) |
Jul 12, 2012 | 32.09 | 32.37 | 32.09 | 32.37 | 491 | +0.03(+0.08%) |
Jul 11, 2012 | 32.47 | 32.56 | 32.32 | 32.35 | 2,090 | -0.10(-0.32%) |
Jul 10, 2012 | 32.96 | 32.99 | 32.45 | 32.45 | 3,490 | -0.45(-1.37%) |
Jul 09, 2012 | 32.79 | 32.90 | 32.79 | 32.90 | 974 | +0.52(+1.61%) |
Jul 06, 2012 | 32.49 | 32.49 | 32.38 | 32.38 | 350 | -0.55(-1.67%) |
Jul 05, 2012 | 32.94 | 32.94 | 32.89 | 32.93 | 1,768 | +0.02(+0.06%) |
Jul 03, 2012 | 32.81 | 32.98 | 32.81 | 32.91 | 1,434 | +0.12(+0.37%) |
Jul 02, 2012 | 32.62 | 32.79 | 32.61 | 32.79 | 7,473 | +0.37(+1.14%) |
Jun 29, 2012 | 32.42 | 32.52 | 32.42 | 32.42 | 1,457 | +0.81(+2.56%) |
Jun 28, 2012 | 31.94 | 31.94 | 31.49 | 31.61 | 11,883 | -0.28(-0.88%) |
Jun 27, 2012 | 31.67 | 31.91 | 31.67 | 31.89 | 3,204 | +0.40(+1.27%) |
Jun 26, 2012 | 31.43 | 31.49 | 31.43 | 31.49 | 5,010 | +0.22(+0.70%) |
Jun 25, 2012 | 31.26 | 31.34 | 31.25 | 31.27 | 2,631 | -0.27(-0.86%) |
Jun 22, 2012 | 31.23 | 31.54 | 31.23 | 31.54 | 1,302 | +0.38(+1.22%) |
Jun 21, 2012 | 31.62 | 31.62 | 31.16 | 31.16 | 4,496 | -0.87(-2.72%) |
Jun 20, 2012 | 31.93 | 32.05 | 31.93 | 32.03 | 740 | -0.04(-0.12%) |
Jun 19, 2012 | 31.73 | 32.18 | 31.73 | 32.07 | 2,210 | +0.42(+1.33%) |
Jun 18, 2012 | 31.13 | 31.72 | 31.13 | 31.65 | 4,482 | +0.51(+1.64%) |
Jun 15, 2012 | 31.14 | 31.14 | 31.14 | 31.14 | 158 | +0.12(+0.37%) |
Jun 14, 2012 | 30.61 | 31.02 | 30.61 | 31.02 | 450 | +0.35(+1.13%) |
Jun 13, 2012 | 30.83 | 30.83 | 30.68 | 30.68 | 826 | -0.00(-0.01%) |
Jun 12, 2012 | 30.56 | 30.68 | 30.44 | 30.68 | 500 | -0.04(-0.13%) |
Jun 11, 2012 | 30.73 | 30.73 | 30.72 | 30.72 | 300 | -0.13(-0.42%) |
Jun 08, 2012 | 30.39 | 30.85 | 30.39 | 30.85 | 345 | +0.10(+0.33%) |
Jun 07, 2012 | 30.77 | 30.81 | 30.69 | 30.75 | 1,114 | +0.11(+0.37%) |
Jun 06, 2012 | 30.29 | 30.64 | 30.29 | 30.64 | 329 | +0.44(+1.44%) |
Jun 05, 2012 | 29.75 | 30.20 | 29.75 | 30.20 | 951 | +0.55(+1.85%) |
Jun 04, 2012 | 29.83 | 29.95 | 29.65 | 29.65 | 957 | -0.16(-0.54%) |
Jun 01, 2012 | 29.60 | 30.10 | 29.60 | 29.81 | 1,662 | -0.86(-2.80%) |
May 31, 2012 | 30.75 | 30.75 | 30.30 | 30.67 | 1,581 | -0.15(-0.48%) |
May 30, 2012 | 30.77 | 30.82 | 30.76 | 30.82 | 4,646 | -0.19(-0.62%) |
May 29, 2012 | 30.90 | 31.21 | 30.90 | 31.01 | 3,680 | +0.07(+0.24%) |
May 25, 2012 | 30.91 | 30.95 | 30.91 | 30.94 | 1,277 | +0.31(+1.01%) |
May 23, 2012 | 30.32 | 30.63 | 30.63 | 30.63 | 2,400 | -0.21(-0.68%) |
May 22, 2012 | 31.06 | 31.10 | 30.84 | 30.84 | 1,502 | +0.06(+0.19%) |
May 21, 2012 | 30.48 | 30.78 | 30.48 | 30.78 | 850 | +0.46(+1.52%) |
May 18, 2012 | 30.35 | 30.48 | 30.32 | 30.32 | 1,802 | -0.29(-0.96%) |
May 17, 2012 | 31.00 | 31.02 | 30.60 | 30.61 | 1,762 | -0.47(-1.50%) |
May 16, 2012 | 31.12 | 31.12 | 31.08 | 31.08 | 962 | -0.08(-0.26%) |
May 15, 2012 | 31.29 | 31.31 | 31.10 | 31.16 | 1,025 | -0.19(-0.61%) |
May 14, 2012 | 31.25 | 31.36 | 31.11 | 31.35 | 1,886 | -0.21(-0.67%) |
May 11, 2012 | 31.58 | 31.59 | 31.49 | 31.56 | 847 | +0.03(+0.11%) |
May 10, 2012 | 31.54 | 31.63 | 31.53 | 31.53 | 1,801 | +0.23(+0.73%) |
May 09, 2012 | 31.00 | 31.45 | 31.00 | 31.30 | 1,682 | -0.33(-1.05%) |
May 08, 2012 | 31.46 | 31.63 | 31.18 | 31.63 | 2,068 | +0.13(+0.43%) |
May 07, 2012 | 31.38 | 31.51 | 31.38 | 31.50 | 1,144 | +0.01(+0.03%) |
May 04, 2012 | 31.68 | 31.68 | 31.49 | 31.49 | 938 | -0.50(-1.57%) |
May 03, 2012 | 32.04 | 32.04 | 31.99 | 31.99 | 665 | -0.36(-1.11%) |
May 02, 2012 | 32.23 | 32.35 | 32.18 | 32.35 | 1,177 | -0.09(-0.28%) |
May 01, 2012 | 32.33 | 32.63 | 32.33 | 32.44 | 1,534 | +0.06(+0.20%) |
Apr 30, 2012 | 32.38 | 32.38 | 32.38 | 32.38 | 155 | -0.04(-0.11%) |
Apr 27, 2012 | 32.24 | 32.41 | 32.24 | 32.41 | 3,352 | +0.19(+0.59%) |
Apr 26, 2012 | 32.31 | 32.31 | 31.96 | 32.22 | 5,739 | -0.05(-0.14%) |
Apr 25, 2012 | 32.30 | 32.38 | 32.18 | 32.27 | 19,295 | +0.45(+1.41%) |
Apr 24, 2012 | 31.69 | 31.82 | 31.57 | 31.82 | 3,850 | +0.00(+0.00%) |
Apr 23, 2012 | 31.70 | 31.82 | 31.70 | 31.82 | 2,803 | -0.37(-1.15%) |
Apr 20, 2012 | 32.20 | 32.34 | 32.16 | 32.19 | 5,134 | +0.15(+0.47%) |
Apr 19, 2012 | 32.32 | 32.32 | 31.96 | 32.04 | 2,118 | +0.09(+0.30%) |
Apr 18, 2012 | 31.96 | 31.96 | 31.84 | 31.95 | 1,516 | -0.03(-0.11%) |
Apr 17, 2012 | 31.51 | 32.05 | 31.50 | 31.98 | 3,656 | +0.63(+2.01%) |
Apr 16, 2012 | 31.27 | 31.43 | 31.27 | 31.35 | 2,055 | -0.09(-0.29%) |
Apr 13, 2012 | 31.45 | 31.52 | 31.42 | 31.44 | 1,206 | -0.38(-1.19%) |
Apr 12, 2012 | 31.61 | 31.85 | 31.61 | 31.82 | 1,127 | +0.33(+1.04%) |
Apr 11, 2012 | 31.41 | 31.50 | 31.41 | 31.49 | 2,353 | +0.37(+1.20%) |
Apr 10, 2012 | 31.76 | 31.76 | 31.12 | 31.12 | 1,252 | -0.73(-2.29%) |
Apr 09, 2012 | 31.88 | 31.88 | 31.83 | 31.85 | 1,854 | -0.50(-1.55%) |
Apr 05, 2012 | 32.38 | 32.38 | 32.35 | 32.35 | 566 | +0.04(+0.12%) |
Apr 04, 2012 | 31.84 | 32.36 | 31.84 | 32.31 | 7,160 | -0.23(-0.71%) |
Apr 03, 2012 | 32.70 | 32.72 | 32.54 | 32.54 | 656 | -0.02(-0.06%) |
Apr 02, 2012 | 32.40 | 32.61 | 32.40 | 32.56 | 20,016 | +0.13(+0.40%) |
Mar 30, 2012 | 32.30 | 32.44 | 32.22 | 32.43 | 6,706 | +0.22(+0.69%) |
Mar 29, 2012 | 31.95 | 32.21 | 31.91 | 32.21 | 1,877 | +0.32(+0.99%) |
Mar 28, 2012 | 32.28 | 32.28 | 31.89 | 31.89 | 3,734 | -0.32(-1.00%) |
Mar 27, 2012 | 32.37 | 32.37 | 32.18 | 32.21 | 1,156 | -0.11(-0.34%) |
Mar 26, 2012 | 32.12 | 32.34 | 32.12 | 32.32 | 1,824 | +0.64(+2.02%) |
Mar 23, 2012 | 31.40 | 31.68 | 31.40 | 31.68 | 1,829 | +0.11(+0.36%) |
Mar 22, 2012 | 31.44 | 31.57 | 31.40 | 31.57 | 1,460 | -0.02(-0.08%) |
Mar 21, 2012 | 31.52 | 31.69 | 31.52 | 31.59 | 1,013 | +0.01(+0.03%) |
Mar 20, 2012 | 31.70 | 31.71 | 31.58 | 31.58 | 1,033 | -0.30(-0.95%) |
Mar 19, 2012 | 31.75 | 31.88 | 31.75 | 31.88 | 1,813 | +0.16(+0.52%) |
Mar 16, 2012 | 31.74 | 31.74 | 31.71 | 31.72 | 400 | -0.03(-0.09%) |
Mar 15, 2012 | 31.51 | 31.75 | 31.51 | 31.75 | 808 | +0.20(+0.62%) |
Mar 14, 2012 | 31.55 | 31.64 | 31.52 | 31.55 | 14,573 | +0.03(+0.08%) |
Mar 13, 2012 | 31.42 | 31.52 | 31.26 | 31.52 | 2,218 | +0.35(+1.13%) |
Mar 12, 2012 | 31.32 | 31.36 | 31.13 | 31.17 | 10,867 | -0.14(-0.45%) |
Mar 09, 2012 | 30.99 | 31.31 | 30.99 | 31.31 | 1,484 | +0.28(+0.90%) |
Mar 08, 2012 | 31.01 | 31.04 | 31.00 | 31.03 | 1,179 | +0.29(+0.95%) |
Mar 07, 2012 | 30.65 | 30.75 | 30.60 | 30.74 | 32,208 | +0.26(+0.86%) |
Mar 06, 2012 | 30.72 | 30.72 | 30.41 | 30.48 | 3,434 | -0.56(-1.81%) |
Mar 05, 2012 | 31.01 | 31.04 | 30.92 | 31.04 | 1,204 | -0.04(-0.14%) |
Mar 02, 2012 | 31.22 | 31.27 | 31.09 | 31.09 | 1,979 | -0.26(-0.84%) |
Mar 01, 2012 | 31.25 | 31.41 | 31.25 | 31.35 | 933 | +0.24(+0.77%) |
Feb 29, 2012 | 31.53 | 31.53 | 31.11 | 31.11 | 721 | -0.25(-0.80%) |
Feb 28, 2012 | 31.22 | 31.50 | 31.22 | 31.36 | 3,286 | +0.04(+0.13%) |
Feb 27, 2012 | 31.36 | 31.36 | 31.31 | 31.32 | 1,833 | -0.05(-0.16%) |
Feb 24, 2012 | 31.00 | 31.37 | 31.00 | 31.37 | 1,532 | +0.38(+1.23%) |
Feb 23, 2012 | 30.83 | 31.02 | 30.83 | 30.99 | 3,886 | +0.20(+0.66%) |
Feb 22, 2012 | 30.71 | 30.79 | 30.71 | 30.79 | 1,965 | +0.22(+0.71%) |
Feb 21, 2012 | 30.88 | 30.96 | 30.57 | 30.57 | 12,950 | -0.39(-1.26%) |
Feb 17, 2012 | 30.95 | 31.02 | 30.95 | 30.96 | 2,346 | -0.28(-0.89%) |
Feb 16, 2012 | 31.13 | 31.24 | 31.11 | 31.24 | 2,896 | +0.38(+1.22%) |
Feb 15, 2012 | 30.99 | 31.09 | 30.78 | 30.86 | 7,544 | +0.14(+0.46%) |
Feb 14, 2012 | 30.81 | 30.86 | 30.71 | 30.72 | 3,664 | -0.14(-0.45%) |
Feb 13, 2012 | 30.64 | 30.91 | 30.64 | 30.86 | 6,501 | +0.45(+1.48%) |
Feb 10, 2012 | 30.31 | 30.49 | 30.16 | 30.41 | 5,995 | -0.07(-0.23%) |
Feb 09, 2012 | 30.73 | 30.73 | 30.48 | 30.48 | 12,071 | -0.18(-0.59%) |
Feb 08, 2012 | 30.53 | 30.73 | 30.43 | 30.66 | 7,326 | +0.16(+0.53%) |
Feb 07, 2012 | 30.45 | 30.54 | 30.35 | 30.50 | 5,944 | +0.03(+0.10%) |
Feb 06, 2012 | 30.43 | 30.54 | 30.37 | 30.47 | 17,441 | -0.13(-0.42%) |
Feb 03, 2012 | 30.50 | 30.60 | 30.48 | 30.60 | 131,226 | +0.47(+1.56%) |
Feb 02, 2012 | 30.07 | 30.13 | 30.01 | 30.13 | 155,808 | -0.03(-0.10%) |
Feb 01, 2012 | 29.81 | 30.20 | 29.81 | 30.16 | 5,795 | +0.51(+1.71%) |
Jan 31, 2012 | 29.57 | 29.73 | 29.49 | 29.65 | 2,613 | +0.25(+0.86%) |
Jan 30, 2012 | 29.44 | 29.47 | 29.30 | 29.40 | 2,228 | -0.16(-0.55%) |
Jan 27, 2012 | 29.43 | 29.56 | 29.43 | 29.56 | 3,238 | +0.37(+1.25%) |
Jan 26, 2012 | 29.36 | 29.36 | 29.20 | 29.20 | 3,721 | -0.40(-1.34%) |
Jan 25, 2012 | 29.24 | 29.59 | 29.24 | 29.59 | 442 | +0.21(+0.73%) |
Jan 24, 2012 | 29.24 | 29.42 | 29.24 | 29.38 | 6,120 | +0.05(+0.16%) |
Jan 23, 2012 | 29.52 | 29.58 | 29.22 | 29.33 | 5,965 | -0.05(-0.16%) |
Jan 20, 2012 | 29.62 | 29.62 | 29.36 | 29.38 | 2,310 | -0.21(-0.70%) |
Jan 19, 2012 | 29.37 | 29.65 | 29.37 | 29.59 | 6,033 | +0.05(+0.16%) |
Jan 18, 2012 | 29.47 | 29.60 | 29.45 | 29.54 | 3,735 | +0.21(+0.72%) |
Jan 17, 2012 | 29.50 | 29.53 | 29.31 | 29.33 | 28,287 | +0.10(+0.35%) |
Jan 13, 2012 | 29.05 | 29.23 | 29.02 | 29.23 | 3,033 | -0.03(-0.09%) |
Jan 12, 2012 | 29.21 | 29.32 | 29.13 | 29.26 | 3,473 | -0.14(-0.48%) |
Jan 11, 2012 | 29.28 | 29.40 | 29.28 | 29.40 | 1,172 | +0.04(+0.12%) |
Jan 10, 2012 | 29.33 | 29.36 | 29.27 | 29.36 | 1,250 | +0.12(+0.41%) |
Jan 09, 2012 | 28.91 | 29.29 | 28.91 | 29.24 | 5,916 | +0.00(+0.00%) |
Jan 06, 2012 | 28.93 | 29.27 | 28.93 | 29.24 | 1,270 | +0.31(+1.07%) |
Jan 05, 2012 | 28.48 | 28.94 | 28.45 | 28.93 | 4,229 | +0.24(+0.83%) |
Jan 04, 2012 | 28.68 | 28.69 | 28.50 | 28.69 | 9,945 | +0.00(+0.01%) |
Dec 30, 2011 | 28.77 | 28.78 | 28.65 | 28.69 | 4,961 | -0.08(-0.28%) |
Dec 29, 2011 | 28.64 | 28.78 | 28.64 | 28.77 | 2,677 | +0.26(+0.91%) |
Dec 28, 2011 | 28.88 | 28.88 | 28.49 | 28.51 | 1,677 | -0.44(-1.52%) |
Dec 27, 2011 | 28.95 | 29.00 | 28.91 | 28.95 | 2,770 | +0.20(+0.70%) |
Dec 23, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 623 | +0.25(+0.88%) |
Dec 21, 2011 | 28.21 | 28.50 | 28.21 | 28.50 | 2,833 | +0.15(+0.54%) |
Dec 20, 2011 | 28.01 | 28.35 | 28.00 | 28.35 | 5,447 | +0.71(+2.55%) |
Dec 19, 2011 | 27.77 | 27.89 | 27.64 | 27.64 | 950 | -0.09(-0.31%) |
Dec 16, 2011 | 27.91 | 27.91 | 27.63 | 27.73 | 4,251 | +0.19(+0.67%) |
Dec 15, 2011 | 27.43 | 27.54 | 27.36 | 27.54 | 2,268 | +0.28(+1.03%) |
Dec 14, 2011 | 27.20 | 27.30 | 27.14 | 27.26 | 64,347 | -0.10(-0.37%) |
Dec 13, 2011 | 27.84 | 27.85 | 27.36 | 27.36 | 6,889 | -0.21(-0.76%) |
Dec 12, 2011 | 27.73 | 27.78 | 27.54 | 27.57 | 3,020 | -0.54(-1.92%) |
Dec 09, 2011 | 27.55 | 28.16 | 27.55 | 28.11 | 5,834 | +0.41(+1.48%) |
Dec 08, 2011 | 28.05 | 28.06 | 27.58 | 27.70 | 2,661 | -0.57(-2.00%) |
Dec 07, 2011 | 28.17 | 28.27 | 28.09 | 28.27 | 2,264 | -0.06(-0.19%) |
Dec 06, 2011 | 28.35 | 28.39 | 28.15 | 28.32 | 2,463 | +0.04(+0.14%) |
Dec 05, 2011 | 28.42 | 28.58 | 28.20 | 28.28 | 4,120 | +0.15(+0.53%) |
Dec 02, 2011 | 28.54 | 28.54 | 28.03 | 28.13 | 8,186 | -0.26(-0.92%) |
Dec 01, 2011 | 28.41 | 28.43 | 28.27 | 28.39 | 2,459 | +0.14(+0.48%) |
Nov 30, 2011 | 28.01 | 28.25 | 27.99 | 28.25 | 2,569 | +1.07(+3.95%) |
Nov 29, 2011 | 27.40 | 27.40 | 27.10 | 27.18 | 3,426 | +0.01(+0.04%) |
Nov 28, 2011 | 27.20 | 27.22 | 26.96 | 27.17 | 17,122 | +0.67(+2.53%) |
Nov 25, 2011 | 26.59 | 26.59 | 26.50 | 26.50 | 1,200 | -0.10(-0.38%) |
Nov 23, 2011 | 26.66 | 26.66 | 26.50 | 26.60 | 2,268 | -0.42(-1.55%) |
Nov 22, 2011 | 26.97 | 27.12 | 26.94 | 27.02 | 1,812 | -0.06(-0.22%) |
Nov 21, 2011 | 26.99 | 27.14 | 26.94 | 27.08 | 12,308 | -0.35(-1.28%) |
Nov 18, 2011 | 27.66 | 27.71 | 27.43 | 27.43 | 3,595 | -0.08(-0.29%) |
Nov 17, 2011 | 27.89 | 27.89 | 27.51 | 27.51 | 6,173 | -0.83(-2.94%) |
Nov 16, 2011 | 28.16 | 28.35 | 28.16 | 28.34 | 1,908 | -0.24(-0.84%) |
Nov 15, 2011 | 28.16 | 28.58 | 28.16 | 28.58 | 2,194 | +0.20(+0.72%) |
Nov 14, 2011 | 28.45 | 28.45 | 28.35 | 28.38 | 2,090 | -0.12(-0.44%) |
Nov 11, 2011 | 28.29 | 28.58 | 28.29 | 28.50 | 1,954 | +0.59(+2.13%) |
Nov 10, 2011 | 28.03 | 28.07 | 27.90 | 27.91 | 7,988 | +0.17(+0.61%) |
Nov 09, 2011 | 27.95 | 28.09 | 27.68 | 27.74 | 4,079 | -0.86(-3.01%) |
Nov 08, 2011 | 28.33 | 28.60 | 28.27 | 28.60 | 3,857 | +0.41(+1.45%) |
Nov 07, 2011 | 28.08 | 28.19 | 27.95 | 28.19 | 1,193 | +0.11(+0.38%) |
Nov 04, 2011 | 27.94 | 28.09 | 27.87 | 28.08 | 1,326 | -0.13(-0.45%) |
Nov 03, 2011 | 28.15 | 28.22 | 27.94 | 28.21 | 8,866 | +0.37(+1.33%) |
Nov 02, 2011 | 27.72 | 27.86 | 27.72 | 27.84 | 1,115 | +0.28(+1.02%) |
Nov 01, 2011 | 27.70 | 27.88 | 27.53 | 27.56 | 4,903 | -0.84(-2.96%) |
Oct 31, 2011 | 28.51 | 28.69 | 28.40 | 28.40 | 7,567 | -0.39(-1.35%) |
Oct 28, 2011 | 28.74 | 28.80 | 28.69 | 28.79 | 525 | -0.06(-0.21%) |
Oct 27, 2011 | 28.84 | 28.98 | 28.40 | 28.85 | 31,481 | +0.70(+2.49%) |
Oct 26, 2011 | 27.85 | 28.15 | 27.85 | 28.15 | 12,623 | +0.47(+1.70%) |
Oct 25, 2011 | 27.99 | 28.02 | 27.68 | 27.68 | 1,359 | -0.61(-2.16%) |
Oct 24, 2011 | 27.76 | 28.29 | 27.76 | 28.29 | 14,995 | +0.78(+2.84%) |
Oct 21, 2011 | 27.20 | 27.51 | 27.15 | 27.51 | 4,077 | +0.64(+2.38%) |
Oct 20, 2011 | 26.88 | 26.95 | 26.41 | 26.87 | 10,152 | -0.33(-1.21%) |
Oct 19, 2011 | 27.23 | 27.27 | 27.20 | 27.20 | 679 | +0.20(+0.74%) |
Oct 18, 2011 | 26.46 | 27.00 | 26.46 | 27.00 | 3,562 | +0.35(+1.31%) |
Oct 17, 2011 | 27.10 | 27.11 | 26.63 | 26.65 | 2,875 | -0.68(-2.47%) |
Oct 14, 2011 | 27.39 | 27.39 | 27.20 | 27.33 | 3,441 | +0.27(+0.98%) |
Oct 13, 2011 | 26.82 | 27.16 | 26.82 | 27.06 | 10,822 | -0.11(-0.41%) |
Oct 12, 2011 | 27.25 | 27.33 | 27.16 | 27.17 | 6,588 | +0.29(+1.09%) |
Oct 11, 2011 | 26.39 | 26.92 | 26.39 | 26.88 | 39,109 | +0.22(+0.81%) |
Oct 10, 2011 | 26.61 | 26.68 | 26.61 | 26.66 | 2,187 | +0.81(+3.15%) |
Oct 07, 2011 | 26.06 | 26.08 | 25.83 | 25.85 | 40,620 | -0.30(-1.15%) |
Oct 06, 2011 | 25.84 | 26.17 | 25.84 | 26.15 | 67,573 | +0.42(+1.63%) |
Oct 05, 2011 | 25.26 | 25.73 | 25.26 | 25.73 | 1,622 | +0.50(+1.98%) |
Oct 04, 2011 | 24.54 | 25.23 | 24.22 | 25.23 | 18,738 | +0.40(+1.61%) |