Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.80 | 33.09 | 32.74 | 33.09 | 45,395 | +0.27(+0.83%) |
Dec 28, 2012 | 32.89 | 33.11 | 32.79 | 32.82 | 178,002 | -0.19(-0.59%) |
Dec 27, 2012 | 32.87 | 33.05 | 32.69 | 33.01 | 32,492 | +0.12(+0.37%) |
Dec 26, 2012 | 33.15 | 33.15 | 32.82 | 32.89 | 24,098 | -0.18(-0.54%) |
Dec 24, 2012 | 32.96 | 33.15 | 32.83 | 33.07 | 23,426 | +0.10(+0.29%) |
Dec 21, 2012 | 32.52 | 33.09 | 32.52 | 32.97 | 138,652 | -0.01(-0.04%) |
Dec 20, 2012 | 32.45 | 32.98 | 32.45 | 32.98 | 61,023 | +0.53(+1.64%) |
Dec 19, 2012 | 32.89 | 32.89 | 32.45 | 32.45 | 51,062 | -0.05(-0.15%) |
Dec 18, 2012 | 32.27 | 32.50 | 32.27 | 32.50 | 65,568 | +0.25(+0.78%) |
Dec 17, 2012 | 32.47 | 32.47 | 32.07 | 32.25 | 47,872 | +0.20(+0.63%) |
Dec 14, 2012 | 32.15 | 32.15 | 31.97 | 32.05 | 23,060 | -0.01(-0.04%) |
Dec 13, 2012 | 32.38 | 32.82 | 31.96 | 32.06 | 27,245 | -0.27(-0.84%) |
Dec 12, 2012 | 32.44 | 32.44 | 32.20 | 32.33 | 40,678 | -0.05(-0.15%) |
Dec 11, 2012 | 32.47 | 32.47 | 32.30 | 32.38 | 81,073 | +0.03(+0.10%) |
Dec 10, 2012 | 32.41 | 32.52 | 32.29 | 32.35 | 122,017 | -0.02(-0.06%) |
Dec 07, 2012 | 32.56 | 32.56 | 32.28 | 32.37 | 64,303 | +0.00(+0.00%) |
Dec 06, 2012 | 32.04 | 32.37 | 32.04 | 32.37 | 17,672 | +0.30(+0.93%) |
Dec 05, 2012 | 32.35 | 32.35 | 32.00 | 32.07 | 37,917 | -0.17(-0.53%) |
Dec 04, 2012 | 32.20 | 32.35 | 32.11 | 32.24 | 74,693 | +0.22(+0.68%) |
Nov 30, 2012 | 32.11 | 32.23 | 31.97 | 32.02 | 52,798 | -0.01(-0.02%) |
Nov 29, 2012 | 32.12 | 32.12 | 31.76 | 32.03 | 99,064 | +0.13(+0.40%) |
Nov 28, 2012 | 31.88 | 31.98 | 31.62 | 31.90 | 36,444 | -0.13(-0.40%) |
Nov 27, 2012 | 31.90 | 32.35 | 31.62 | 32.03 | 93,364 | -0.07(-0.21%) |
Nov 26, 2012 | 31.97 | 32.33 | 31.84 | 32.09 | 122,014 | +0.06(+0.19%) |
Nov 23, 2012 | 31.92 | 32.05 | 31.84 | 32.03 | 18,459 | +0.21(+0.66%) |
Nov 21, 2012 | 32.03 | 32.07 | 31.73 | 31.82 | 25,040 | -0.20(-0.61%) |
Nov 20, 2012 | 31.93 | 32.02 | 31.76 | 32.02 | 79,821 | +0.13(+0.40%) |
Nov 19, 2012 | 31.68 | 31.96 | 31.68 | 31.89 | 50,590 | +0.30(+0.94%) |
Nov 16, 2012 | 31.31 | 31.59 | 31.15 | 31.59 | 20,641 | +0.29(+0.93%) |
Nov 15, 2012 | 31.45 | 31.56 | 31.14 | 31.30 | 89,925 | -0.15(-0.47%) |
Nov 14, 2012 | 32.16 | 32.16 | 31.36 | 31.45 | 46,586 | -0.63(-1.96%) |
Nov 13, 2012 | 31.93 | 32.21 | 31.93 | 32.08 | 174,088 | +0.01(+0.04%) |
Nov 12, 2012 | 32.17 | 32.17 | 31.93 | 32.07 | 30,948 | -0.02(-0.06%) |
Nov 09, 2012 | 32.00 | 32.32 | 31.97 | 32.09 | 31,277 | -0.01(-0.04%) |
Nov 08, 2012 | 32.51 | 32.51 | 32.10 | 32.10 | 121,382 | -0.50(-1.54%) |
Nov 07, 2012 | 32.37 | 32.61 | 32.35 | 32.60 | 20,675 | +0.06(+0.19%) |
Nov 06, 2012 | 32.51 | 32.64 | 32.37 | 32.54 | 40,138 | +0.13(+0.40%) |
Nov 05, 2012 | 32.64 | 32.64 | 32.27 | 32.41 | 47,290 | -0.24(-0.75%) |
Nov 02, 2012 | 32.59 | 32.90 | 32.58 | 32.66 | 21,811 | +0.24(+0.73%) |
Nov 01, 2012 | 32.26 | 32.51 | 32.26 | 32.42 | 36,704 | +0.25(+0.78%) |
Oct 31, 2012 | 31.87 | 32.20 | 31.87 | 32.17 | 32,231 | +0.46(+1.45%) |
Oct 26, 2012 | 31.76 | 31.71 | 31.71 | 31.71 | 71,303 | -0.13(-0.40%) |
Oct 25, 2012 | 32.09 | 32.18 | 31.61 | 31.84 | 26,308 | -0.12(-0.38%) |
Oct 24, 2012 | 31.97 | 32.10 | 31.84 | 31.96 | 25,189 | +0.06(+0.19%) |
Oct 23, 2012 | 31.93 | 31.97 | 31.67 | 31.90 | 86,652 | -0.41(-1.28%) |
Oct 19, 2012 | 32.45 | 32.59 | 32.28 | 32.31 | 23,742 | -0.10(-0.31%) |
Oct 18, 2012 | 31.95 | 32.41 | 31.95 | 32.41 | 57,606 | +0.46(+1.44%) |
Oct 17, 2012 | 32.01 | 32.01 | 31.84 | 31.95 | 56,176 | -0.19(-0.59%) |
Oct 16, 2012 | 32.05 | 32.14 | 31.98 | 32.14 | 44,856 | +0.20(+0.61%) |
Oct 15, 2012 | 31.67 | 31.95 | 31.53 | 31.95 | 12,487 | +0.25(+0.79%) |
Oct 12, 2012 | 31.86 | 31.92 | 31.65 | 31.69 | 29,520 | -0.12(-0.36%) |
Oct 11, 2012 | 32.05 | 32.11 | 31.81 | 31.81 | 24,994 | -0.10(-0.32%) |
Oct 10, 2012 | 31.78 | 31.96 | 31.70 | 31.91 | 44,907 | +0.14(+0.43%) |
Oct 09, 2012 | 31.84 | 31.97 | 31.77 | 31.77 | 41,249 | -0.08(-0.24%) |
Oct 08, 2012 | 31.89 | 31.89 | 31.77 | 31.85 | 19,225 | -0.12(-0.36%) |
Oct 05, 2012 | 31.93 | 32.10 | 31.90 | 31.97 | 81,798 | +0.13(+0.40%) |
Oct 04, 2012 | 32.08 | 32.16 | 31.78 | 31.84 | 31,946 | -0.16(-0.51%) |
Oct 03, 2012 | 32.03 | 32.24 | 31.95 | 32.00 | 86,298 | +0.00(+0.00%) |
Oct 02, 2012 | 31.72 | 32.00 | 31.69 | 32.00 | 22,499 | +0.31(+0.98%) |
Oct 01, 2012 | 31.94 | 31.98 | 31.35 | 31.69 | 91,370 | -0.20(-0.64%) |
Sep 28, 2012 | 31.88 | 32.00 | 31.77 | 31.89 | 56,935 | -0.07(-0.21%) |
Sep 27, 2012 | 32.03 | 32.23 | 31.90 | 31.96 | 66,240 | +0.05(+0.17%) |
Sep 26, 2012 | 31.77 | 32.09 | 31.70 | 31.90 | 75,017 | +0.11(+0.34%) |
Sep 25, 2012 | 32.31 | 32.33 | 31.80 | 31.80 | 111,942 | -0.41(-1.29%) |
Sep 24, 2012 | 32.13 | 32.37 | 32.13 | 32.21 | 38,993 | -0.03(-0.10%) |
Sep 21, 2012 | 32.38 | 32.38 | 32.24 | 32.24 | 34,064 | -0.03(-0.08%) |
Sep 20, 2012 | 32.65 | 32.65 | 32.21 | 32.27 | 65,471 | -0.45(-1.38%) |
Sep 19, 2012 | 32.90 | 32.90 | 32.72 | 32.72 | 67,355 | -0.07(-0.23%) |
Sep 18, 2012 | 33.21 | 33.21 | 32.76 | 32.80 | 83,289 | -0.44(-1.33%) |
Sep 17, 2012 | 33.46 | 33.51 | 33.21 | 33.24 | 111,559 | -0.11(-0.32%) |
Sep 14, 2012 | 33.37 | 33.63 | 33.31 | 33.35 | 181,155 | +0.05(+0.16%) |
Sep 13, 2012 | 33.00 | 33.33 | 32.99 | 33.29 | 47,780 | +0.34(+1.02%) |
Sep 12, 2012 | 33.06 | 33.06 | 32.88 | 32.96 | 28,902 | -0.04(-0.12%) |
Sep 11, 2012 | 32.96 | 33.00 | 32.84 | 33.00 | 50,860 | +0.07(+0.20%) |
Sep 10, 2012 | 33.26 | 33.26 | 32.91 | 32.93 | 46,629 | -0.35(-1.05%) |
Sep 07, 2012 | 33.45 | 33.45 | 33.25 | 33.28 | 27,170 | -0.09(-0.28%) |
Sep 06, 2012 | 33.36 | 33.39 | 33.27 | 33.37 | 71,207 | +0.19(+0.57%) |
Sep 05, 2012 | 33.32 | 33.32 | 33.06 | 33.19 | 28,817 | -0.02(-0.05%) |
Sep 04, 2012 | 32.95 | 33.21 | 32.78 | 33.20 | 46,671 | +0.31(+0.94%) |
Aug 31, 2012 | 33.06 | 33.06 | 32.75 | 32.89 | 28,323 | -0.01(-0.03%) |
Aug 30, 2012 | 32.89 | 32.94 | 32.80 | 32.90 | 74,017 | -0.04(-0.12%) |
Aug 29, 2012 | 33.00 | 33.00 | 32.92 | 32.94 | 22,447 | +0.13(+0.39%) |
Aug 27, 2012 | 32.96 | 32.96 | 32.71 | 32.82 | 28,448 | +0.05(+0.16%) |
Aug 24, 2012 | 32.55 | 32.82 | 32.55 | 32.76 | 18,084 | +0.16(+0.49%) |
Aug 23, 2012 | 32.65 | 32.82 | 32.53 | 32.60 | 38,460 | -0.12(-0.37%) |
Aug 22, 2012 | 32.57 | 32.72 | 32.35 | 32.72 | 45,637 | +0.10(+0.31%) |
Aug 21, 2012 | 32.73 | 32.74 | 32.60 | 32.62 | 149,723 | +0.01(+0.02%) |
Aug 20, 2012 | 32.71 | 32.71 | 32.48 | 32.61 | 35,765 | -0.10(-0.31%) |
Aug 17, 2012 | 32.75 | 32.75 | 32.58 | 32.72 | 25,987 | +0.07(+0.23%) |
Aug 16, 2012 | 32.53 | 32.67 | 32.37 | 32.64 | 28,160 | +0.13(+0.39%) |
Aug 15, 2012 | 32.39 | 32.59 | 32.39 | 32.51 | 62,826 | +0.10(+0.32%) |
Aug 14, 2012 | 32.65 | 32.65 | 32.39 | 32.41 | 30,981 | -0.09(-0.27%) |
Aug 13, 2012 | 32.60 | 32.61 | 32.42 | 32.50 | 72,484 | -0.09(-0.27%) |
Aug 10, 2012 | 32.53 | 32.59 | 32.49 | 32.59 | 26,936 | +0.09(+0.27%) |
Aug 09, 2012 | 32.62 | 32.74 | 32.49 | 32.50 | 24,405 | -0.10(-0.31%) |
Aug 08, 2012 | 32.92 | 32.92 | 32.51 | 32.60 | 174,870 | -0.32(-0.98%) |
Aug 07, 2012 | 33.58 | 33.58 | 32.91 | 32.92 | 144,163 | -0.48(-1.45%) |
Aug 06, 2012 | 33.70 | 33.72 | 33.39 | 33.41 | 57,887 | -0.13(-0.40%) |
Aug 03, 2012 | 34.34 | 34.34 | 33.51 | 33.54 | 52,387 | -0.01(-0.02%) |
Aug 02, 2012 | 33.47 | 33.55 | 33.25 | 33.55 | 49,567 | +0.03(+0.08%) |
Aug 01, 2012 | 34.15 | 34.15 | 33.52 | 33.52 | 212,291 | -0.30(-0.87%) |
Jul 31, 2012 | 33.82 | 33.95 | 33.75 | 33.82 | 50,296 | +0.01(+0.04%) |
Jul 30, 2012 | 33.70 | 33.90 | 33.62 | 33.80 | 96,984 | +0.14(+0.42%) |
Jul 27, 2012 | 33.51 | 33.85 | 33.51 | 33.66 | 43,098 | +0.34(+1.01%) |
Jul 26, 2012 | 34.00 | 34.00 | 33.17 | 33.33 | 39,429 | -0.03(-0.08%) |
Jul 25, 2012 | 33.75 | 33.75 | 33.10 | 33.35 | 162,926 | +0.07(+0.20%) |
Jul 24, 2012 | 33.43 | 33.45 | 33.09 | 33.29 | 96,789 | -0.10(-0.30%) |
Jul 23, 2012 | 33.10 | 33.45 | 33.02 | 33.39 | 147,284 | -0.03(-0.10%) |
Jul 20, 2012 | 33.34 | 33.49 | 33.24 | 33.42 | 37,573 | -0.06(-0.19%) |
Jul 19, 2012 | 34.00 | 34.00 | 33.24 | 33.48 | 116,414 | -0.29(-0.87%) |
Jul 18, 2012 | 33.90 | 33.90 | 33.66 | 33.78 | 58,015 | -0.11(-0.32%) |
Jul 17, 2012 | 33.76 | 34.00 | 33.43 | 33.88 | 118,148 | +0.33(+0.98%) |
Jul 16, 2012 | 33.49 | 33.59 | 33.34 | 33.56 | 69,772 | +0.13(+0.38%) |
Jul 13, 2012 | 33.03 | 33.46 | 32.99 | 33.43 | 37,179 | +0.48(+1.47%) |
Jul 12, 2012 | 32.37 | 33.07 | 32.37 | 32.94 | 51,021 | +0.36(+1.09%) |
Jul 11, 2012 | 32.55 | 32.59 | 32.32 | 32.59 | 65,060 | +0.09(+0.27%) |
Jul 10, 2012 | 32.99 | 32.99 | 32.34 | 32.50 | 25,312 | -0.38(-1.14%) |
Jul 09, 2012 | 32.90 | 32.92 | 32.65 | 32.88 | 23,902 | +0.13(+0.41%) |
Jul 06, 2012 | 32.38 | 32.78 | 32.26 | 32.74 | 38,701 | +0.13(+0.41%) |
Jul 05, 2012 | 32.96 | 32.96 | 32.50 | 32.61 | 15,643 | -0.18(-0.55%) |
Jul 03, 2012 | 32.72 | 32.86 | 32.65 | 32.79 | 26,853 | +0.14(+0.43%) |
Jul 02, 2012 | 32.46 | 32.65 | 32.28 | 32.65 | 30,332 | +0.33(+1.02%) |
Jun 29, 2012 | 32.10 | 32.32 | 31.98 | 32.32 | 59,881 | +0.71(+2.25%) |
Jun 28, 2012 | 31.14 | 31.61 | 30.97 | 31.61 | 124,924 | +0.38(+1.23%) |
Jun 27, 2012 | 31.53 | 31.53 | 31.11 | 31.22 | 30,579 | +0.04(+0.13%) |
Jun 26, 2012 | 31.17 | 31.29 | 31.02 | 31.18 | 23,354 | +0.05(+0.15%) |
Jun 25, 2012 | 31.04 | 31.14 | 30.73 | 31.14 | 19,876 | +0.03(+0.11%) |
Jun 22, 2012 | 31.36 | 31.36 | 30.93 | 31.10 | 42,243 | -0.08(-0.26%) |
Jun 21, 2012 | 31.69 | 31.69 | 31.14 | 31.18 | 72,345 | -0.46(-1.44%) |
Jun 20, 2012 | 32.00 | 32.00 | 31.51 | 31.64 | 37,877 | -0.05(-0.15%) |
Jun 19, 2012 | 31.86 | 31.93 | 31.57 | 31.69 | 57,869 | -0.10(-0.31%) |
Jun 18, 2012 | 31.43 | 31.84 | 31.43 | 31.79 | 34,819 | +0.21(+0.68%) |
Jun 15, 2012 | 31.50 | 31.59 | 31.36 | 31.57 | 30,727 | +0.23(+0.72%) |
Jun 14, 2012 | 30.88 | 31.43 | 30.88 | 31.35 | 31,956 | +0.51(+1.64%) |
Jun 13, 2012 | 30.81 | 31.16 | 30.76 | 30.84 | 37,491 | -0.09(-0.30%) |
Jun 12, 2012 | 30.79 | 30.93 | 30.55 | 30.93 | 39,802 | +0.25(+0.80%) |
Jun 11, 2012 | 31.51 | 31.51 | 30.69 | 30.69 | 12,202 | -0.60(-1.93%) |
Jun 08, 2012 | 30.87 | 31.29 | 30.86 | 31.29 | 18,926 | +0.42(+1.35%) |
Jun 07, 2012 | 31.43 | 31.43 | 30.83 | 30.87 | 19,429 | -0.17(-0.56%) |
Jun 06, 2012 | 30.66 | 31.06 | 30.57 | 31.05 | 8,099 | +0.55(+1.79%) |
Jun 05, 2012 | 29.82 | 30.60 | 29.82 | 30.50 | 33,647 | +0.54(+1.80%) |
Jun 04, 2012 | 30.15 | 30.19 | 29.78 | 29.96 | 39,835 | -0.21(-0.71%) |
Jun 01, 2012 | 30.58 | 30.58 | 30.13 | 30.17 | 21,298 | -0.65(-2.10%) |
May 31, 2012 | 30.53 | 31.00 | 30.34 | 30.82 | 35,860 | +0.31(+1.01%) |
May 30, 2012 | 31.03 | 31.04 | 30.51 | 30.51 | 30,300 | -0.68(-2.18%) |
May 29, 2012 | 31.04 | 31.22 | 30.93 | 31.19 | 18,905 | +0.37(+1.21%) |
May 25, 2012 | 30.94 | 31.06 | 30.78 | 30.82 | 22,839 | -0.09(-0.28%) |
May 24, 2012 | 30.91 | 30.95 | 30.60 | 30.91 | 51,956 | +0.14(+0.46%) |
May 23, 2012 | 30.61 | 30.83 | 30.37 | 30.77 | 41,604 | -0.02(-0.06%) |
May 22, 2012 | 30.79 | 30.93 | 30.66 | 30.79 | 34,849 | +0.10(+0.33%) |
May 21, 2012 | 30.11 | 30.73 | 30.11 | 30.69 | 50,291 | +0.56(+1.86%) |
May 18, 2012 | 30.53 | 30.63 | 30.03 | 30.13 | 33,454 | -0.25(-0.81%) |
May 17, 2012 | 31.12 | 31.12 | 30.35 | 30.37 | 38,786 | -0.68(-2.19%) |
May 16, 2012 | 31.50 | 33.35 | 31.01 | 31.05 | 220,696 | -0.28(-0.90%) |
May 15, 2012 | 31.59 | 31.59 | 31.32 | 31.33 | 55,598 | -0.19(-0.61%) |
May 14, 2012 | 31.63 | 31.82 | 31.51 | 31.53 | 125,159 | -0.35(-1.11%) |
May 11, 2012 | 31.67 | 31.94 | 31.57 | 31.88 | 23,801 | +0.02(+0.06%) |
May 10, 2012 | 32.06 | 32.06 | 31.71 | 31.86 | 28,008 | +0.01(+0.04%) |
May 09, 2012 | 31.61 | 32.05 | 31.56 | 31.85 | 134,317 | -0.04(-0.13%) |
May 08, 2012 | 31.89 | 31.92 | 31.68 | 31.89 | 83,874 | -0.05(-0.17%) |
May 07, 2012 | 31.55 | 32.05 | 31.55 | 31.94 | 17,209 | +0.29(+0.91%) |
May 04, 2012 | 31.73 | 31.73 | 31.48 | 31.65 | 14,840 | -0.17(-0.52%) |
May 03, 2012 | 31.99 | 32.05 | 31.81 | 31.82 | 38,678 | -0.13(-0.42%) |
May 02, 2012 | 31.76 | 31.98 | 31.73 | 31.95 | 30,306 | +0.00(+0.00%) |
May 01, 2012 | 31.68 | 32.20 | 31.68 | 31.95 | 35,482 | +0.27(+0.84%) |
Apr 30, 2012 | 31.85 | 31.85 | 31.50 | 31.69 | 36,037 | -0.14(-0.44%) |
Apr 27, 2012 | 31.77 | 31.89 | 31.61 | 31.83 | 209,987 | +0.15(+0.48%) |
Apr 26, 2012 | 31.52 | 31.74 | 31.42 | 31.67 | 24,266 | -0.01(-0.02%) |
Apr 25, 2012 | 31.49 | 31.68 | 31.47 | 31.68 | 21,878 | +0.37(+1.19%) |
Apr 24, 2012 | 30.89 | 31.31 | 30.89 | 31.31 | 10,857 | +0.47(+1.54%) |
Apr 23, 2012 | 30.74 | 30.84 | 30.61 | 30.83 | 17,042 | -0.25(-0.82%) |
Apr 20, 2012 | 30.79 | 31.19 | 30.79 | 31.09 | 15,510 | +0.41(+1.33%) |
Apr 19, 2012 | 30.77 | 30.80 | 30.54 | 30.68 | 387,119 | -0.05(-0.15%) |
Apr 18, 2012 | 30.83 | 30.88 | 30.72 | 30.73 | 19,322 | -0.21(-0.69%) |
Apr 17, 2012 | 31.01 | 31.04 | 30.73 | 30.94 | 34,472 | +0.15(+0.50%) |
Apr 16, 2012 | 30.53 | 30.98 | 30.50 | 30.79 | 27,182 | +0.39(+1.27%) |
Apr 13, 2012 | 30.40 | 30.58 | 30.33 | 30.40 | 74,189 | -0.03(-0.11%) |
Apr 12, 2012 | 30.12 | 30.43 | 30.09 | 30.43 | 20,427 | +0.37(+1.24%) |
Apr 11, 2012 | 30.01 | 30.06 | 29.85 | 30.06 | 31,677 | +0.34(+1.15%) |
Apr 10, 2012 | 30.25 | 30.34 | 29.69 | 29.72 | 20,593 | -0.60(-1.98%) |
Apr 09, 2012 | 30.19 | 30.45 | 30.12 | 30.32 | 16,597 | -0.29(-0.96%) |
Apr 05, 2012 | 30.62 | 30.75 | 30.55 | 30.61 | 13,950 | -0.11(-0.37%) |
Apr 04, 2012 | 30.73 | 30.83 | 30.58 | 30.73 | 42,751 | -0.27(-0.88%) |
Apr 03, 2012 | 31.10 | 31.13 | 30.91 | 31.00 | 12,734 | -0.14(-0.45%) |
Apr 02, 2012 | 30.92 | 31.17 | 30.89 | 31.14 | 45,385 | +0.18(+0.58%) |
Mar 30, 2012 | 30.85 | 31.02 | 30.73 | 30.96 | 50,901 | +0.31(+1.01%) |
Mar 29, 2012 | 30.41 | 30.68 | 30.25 | 30.65 | 31,974 | +0.11(+0.36%) |
Mar 28, 2012 | 30.57 | 30.57 | 30.28 | 30.54 | 38,735 | -0.04(-0.13%) |
Mar 27, 2012 | 30.56 | 30.75 | 30.55 | 30.58 | 47,261 | +0.03(+0.11%) |
Mar 26, 2012 | 30.45 | 30.59 | 30.37 | 30.55 | 26,665 | +0.31(+1.01%) |
Mar 23, 2012 | 29.99 | 30.30 | 29.98 | 30.24 | 17,229 | +0.28(+0.93%) |
Mar 22, 2012 | 30.28 | 30.28 | 29.83 | 29.96 | 45,924 | -0.45(-1.48%) |
Mar 21, 2012 | 30.58 | 30.60 | 30.40 | 30.41 | 23,190 | -0.09(-0.31%) |
Mar 20, 2012 | 30.42 | 30.62 | 30.42 | 30.50 | 19,985 | -0.06(-0.19%) |
Mar 19, 2012 | 30.34 | 30.70 | 30.27 | 30.56 | 57,851 | +0.21(+0.70%) |
Mar 16, 2012 | 30.26 | 30.36 | 30.18 | 30.35 | 327,035 | +0.18(+0.61%) |
Mar 15, 2012 | 30.32 | 30.32 | 30.13 | 30.17 | 18,320 | -0.16(-0.51%) |
Mar 14, 2012 | 30.50 | 30.56 | 30.19 | 30.32 | 17,156 | -0.13(-0.43%) |
Mar 13, 2012 | 30.15 | 30.52 | 30.11 | 30.46 | 42,011 | +0.52(+1.72%) |
Mar 12, 2012 | 29.78 | 30.07 | 29.76 | 29.94 | 39,170 | +0.23(+0.78%) |
Mar 09, 2012 | 29.42 | 29.79 | 29.42 | 29.71 | 45,506 | +0.30(+1.01%) |
Mar 08, 2012 | 29.71 | 29.71 | 29.38 | 29.41 | 29,955 | -0.13(-0.45%) |
Mar 07, 2012 | 29.64 | 29.64 | 29.24 | 29.54 | 31,641 | +0.07(+0.22%) |
Mar 06, 2012 | 29.76 | 29.77 | 29.45 | 29.48 | 219,359 | -0.32(-1.07%) |
Mar 05, 2012 | 29.39 | 29.82 | 29.37 | 29.80 | 41,718 | +0.35(+1.19%) |
Mar 02, 2012 | 29.50 | 29.54 | 29.36 | 29.44 | 54,630 | -0.05(-0.17%) |
Mar 01, 2012 | 29.41 | 29.50 | 29.36 | 29.49 | 48,540 | +0.15(+0.51%) |
Feb 29, 2012 | 29.49 | 29.61 | 29.31 | 29.35 | 126,082 | -0.07(-0.22%) |
Feb 28, 2012 | 29.70 | 29.76 | 29.37 | 29.41 | 42,492 | -0.26(-0.89%) |
Feb 27, 2012 | 29.50 | 29.68 | 29.33 | 29.68 | 80,060 | -0.02(-0.07%) |
Feb 24, 2012 | 29.67 | 29.76 | 29.50 | 29.70 | 89,223 | +0.03(+0.11%) |
Feb 23, 2012 | 29.33 | 29.68 | 29.25 | 29.66 | 80,008 | +0.36(+1.24%) |
Feb 22, 2012 | 29.50 | 29.60 | 29.30 | 29.30 | 140,378 | -0.21(-0.69%) |
Feb 21, 2012 | 30.17 | 30.17 | 29.43 | 29.50 | 861,716 | -0.60(-1.98%) |
Feb 17, 2012 | 30.11 | 30.13 | 29.85 | 30.10 | 28,242 | +0.05(+0.15%) |
Feb 16, 2012 | 29.86 | 30.13 | 29.85 | 30.05 | 41,063 | +0.19(+0.62%) |
Feb 15, 2012 | 30.23 | 30.23 | 29.80 | 29.87 | 89,591 | -0.25(-0.83%) |
Feb 14, 2012 | 30.38 | 30.38 | 30.03 | 30.12 | 233,090 | -0.38(-1.26%) |
Feb 13, 2012 | 30.57 | 30.57 | 30.35 | 30.50 | 566,851 | +0.30(+1.01%) |
Feb 10, 2012 | 30.21 | 30.35 | 30.14 | 30.20 | 23,273 | -0.25(-0.81%) |
Feb 09, 2012 | 30.83 | 30.83 | 30.35 | 30.44 | 31,937 | -0.28(-0.93%) |
Feb 08, 2012 | 30.78 | 30.81 | 30.51 | 30.73 | 23,582 | -0.01(-0.02%) |
Feb 07, 2012 | 30.69 | 30.81 | 30.67 | 30.73 | 24,667 | +0.01(+0.04%) |
Feb 06, 2012 | 30.85 | 30.85 | 30.54 | 30.72 | 64,033 | -0.17(-0.54%) |
Feb 03, 2012 | 30.87 | 30.89 | 30.69 | 30.89 | 99,715 | +0.34(+1.10%) |
Feb 02, 2012 | 30.66 | 30.66 | 30.46 | 30.55 | 82,068 | -0.10(-0.32%) |
Feb 01, 2012 | 30.68 | 30.75 | 30.44 | 30.65 | 285,846 | +0.17(+0.54%) |
Jan 31, 2012 | 30.36 | 30.50 | 30.23 | 30.48 | 15,278 | +0.21(+0.68%) |
Jan 30, 2012 | 30.23 | 30.28 | 30.09 | 30.28 | 174,499 | -0.14(-0.45%) |
Jan 27, 2012 | 30.23 | 30.43 | 30.12 | 30.42 | 44,106 | +0.11(+0.37%) |
Jan 26, 2012 | 30.25 | 30.41 | 30.12 | 30.30 | 375,766 | +0.34(+1.15%) |
Jan 25, 2012 | 29.46 | 30.01 | 29.46 | 29.96 | 29,972 | +0.41(+1.39%) |
Jan 24, 2012 | 29.30 | 29.58 | 29.30 | 29.55 | 86,928 | +0.10(+0.35%) |
Jan 23, 2012 | 29.30 | 29.48 | 29.25 | 29.44 | 103,607 | +0.19(+0.64%) |
Jan 20, 2012 | 29.23 | 29.27 | 29.02 | 29.26 | 300,946 | +0.01(+0.02%) |
Jan 19, 2012 | 29.39 | 29.39 | 29.23 | 29.25 | 57,230 | -0.05(-0.18%) |
Jan 18, 2012 | 29.13 | 29.37 | 29.13 | 29.31 | 45,764 | +0.17(+0.57%) |
Jan 17, 2012 | 29.29 | 29.35 | 29.05 | 29.14 | 107,824 | +0.21(+0.71%) |
Jan 13, 2012 | 28.54 | 28.94 | 28.54 | 28.94 | 68,306 | +0.23(+0.81%) |
Jan 12, 2012 | 29.15 | 29.15 | 28.57 | 28.70 | 128,890 | -0.32(-1.12%) |
Jan 11, 2012 | 28.95 | 29.05 | 28.87 | 29.03 | 68,725 | +0.00(+0.00%) |
Jan 10, 2012 | 29.00 | 29.13 | 28.97 | 29.03 | 342,882 | +0.29(+1.01%) |
Jan 09, 2012 | 28.92 | 28.92 | 28.67 | 28.74 | 75,122 | -0.13(-0.44%) |
Jan 06, 2012 | 29.01 | 29.14 | 28.79 | 28.86 | 50,541 | -0.16(-0.55%) |
Jan 05, 2012 | 28.70 | 29.02 | 28.61 | 29.02 | 30,381 | +0.29(+1.01%) |