Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.41 | 36.31 | 35.39 | 36.31 | 31,944 | +1.48(+4.25%) |
Dec 28, 2012 | 34.75 | 34.93 | 34.67 | 34.83 | 2,888 | +0.63(+1.84%) |
Dec 27, 2012 | 34.22 | 34.42 | 33.72 | 34.20 | 18,952 | +2.20(+6.88%) |
Dec 26, 2012 | 32.39 | 32.48 | 32.00 | 32.00 | 19,335 | -0.41(-1.27%) |
Dec 24, 2012 | 32.38 | 32.41 | 32.16 | 32.41 | 4,777 | +0.26(+0.81%) |
Dec 21, 2012 | 31.95 | 32.16 | 31.86 | 32.15 | 17,511 | -0.63(-1.92%) |
Dec 20, 2012 | 32.57 | 32.78 | 32.42 | 32.78 | 7,022 | +0.35(+1.08%) |
Dec 19, 2012 | 32.52 | 32.52 | 32.35 | 32.43 | 13,857 | -0.37(-1.13%) |
Dec 18, 2012 | 32.34 | 32.80 | 32.12 | 32.80 | 33,697 | +0.03(+0.09%) |
Dec 17, 2012 | 32.76 | 32.82 | 32.53 | 32.77 | 10,363 | +0.64(+1.99%) |
Dec 14, 2012 | 31.81 | 32.20 | 31.80 | 32.13 | 18,588 | +1.25(+4.05%) |
Dec 13, 2012 | 31.07 | 31.07 | 30.73 | 30.88 | 7,498 | -0.68(-2.15%) |
Dec 12, 2012 | 31.42 | 31.76 | 31.42 | 31.56 | 17,216 | +0.74(+2.40%) |
Dec 11, 2012 | 30.82 | 31.00 | 30.57 | 30.82 | 7,813 | +0.16(+0.52%) |
Dec 10, 2012 | 30.40 | 30.72 | 30.33 | 30.66 | 9,914 | +0.48(+1.59%) |
Dec 07, 2012 | 29.89 | 30.21 | 29.89 | 30.18 | 5,629 | +0.15(+0.50%) |
Dec 06, 2012 | 29.69 | 30.09 | 29.63 | 30.03 | 3,332 | -0.07(-0.23%) |
Dec 05, 2012 | 29.75 | 30.21 | 29.75 | 30.10 | 19,699 | +0.46(+1.55%) |
Dec 04, 2012 | 29.52 | 29.82 | 29.44 | 29.64 | 7,403 | +0.34(+1.16%) |
Nov 30, 2012 | 29.09 | 29.30 | 28.98 | 29.30 | 2,336 | +0.50(+1.74%) |
Nov 29, 2012 | 28.65 | 28.80 | 28.59 | 28.80 | 5,905 | -0.37(-1.27%) |
Nov 28, 2012 | 28.66 | 29.17 | 28.63 | 29.17 | 9,096 | +0.41(+1.43%) |
Nov 27, 2012 | 28.62 | 28.94 | 28.62 | 28.76 | 7,547 | -0.13(-0.45%) |
Nov 26, 2012 | 28.68 | 28.98 | 28.68 | 28.89 | 7,264 | -0.23(-0.79%) |
Nov 23, 2012 | 28.70 | 29.45 | 28.70 | 29.12 | 4,969 | +0.32(+1.11%) |
Nov 21, 2012 | 28.63 | 28.80 | 28.52 | 28.80 | 4,987 | +0.18(+0.63%) |
Nov 20, 2012 | 28.71 | 28.87 | 28.57 | 28.62 | 7,994 | -0.27(-0.93%) |
Nov 19, 2012 | 28.77 | 29.02 | 28.56 | 28.89 | 20,427 | +0.02(+0.07%) |
Nov 16, 2012 | 28.82 | 28.96 | 28.75 | 28.87 | 6,598 | +0.23(+0.80%) |
Nov 15, 2012 | 28.76 | 28.85 | 28.59 | 28.64 | 7,835 | +0.44(+1.56%) |
Nov 14, 2012 | 28.85 | 28.85 | 28.18 | 28.20 | 10,274 | -0.19(-0.67%) |
Nov 13, 2012 | 28.42 | 28.62 | 28.31 | 28.39 | 8,191 | -0.45(-1.56%) |
Nov 12, 2012 | 28.84 | 28.85 | 28.60 | 28.84 | 3,038 | -0.19(-0.65%) |
Nov 09, 2012 | 28.63 | 29.12 | 28.63 | 29.03 | 7,636 | +0.70(+2.47%) |
Nov 08, 2012 | 28.92 | 28.94 | 28.31 | 28.33 | 7,432 | -0.71(-2.44%) |
Nov 07, 2012 | 29.71 | 29.71 | 29.04 | 29.04 | 19,469 | -0.96(-3.20%) |
Nov 06, 2012 | 29.83 | 30.02 | 29.77 | 30.00 | 6,238 | -0.15(-0.50%) |
Nov 05, 2012 | 29.94 | 30.15 | 29.83 | 30.15 | 7,688 | +0.63(+2.13%) |
Nov 02, 2012 | 30.04 | 30.04 | 29.52 | 29.52 | 11,188 | -0.50(-1.67%) |
Nov 01, 2012 | 29.55 | 30.05 | 29.55 | 30.02 | 16,532 | +1.47(+5.15%) |
Oct 31, 2012 | 28.80 | 28.80 | 28.52 | 28.55 | 15,810 | -0.99(-3.35%) |
Oct 26, 2012 | 29.76 | 29.54 | 29.54 | 29.54 | 20,500 | -0.52(-1.73%) |
Oct 25, 2012 | 30.47 | 30.47 | 30.06 | 30.06 | 3,406 | +0.01(+0.03%) |
Oct 24, 2012 | 30.16 | 30.19 | 29.95 | 30.05 | 8,531 | +0.82(+2.81%) |
Oct 23, 2012 | 29.17 | 29.35 | 29.05 | 29.23 | 15,806 | -0.31(-1.05%) |
Oct 19, 2012 | 29.88 | 29.88 | 29.38 | 29.54 | 11,203 | -1.02(-3.34%) |
Oct 18, 2012 | 30.45 | 30.89 | 30.45 | 30.56 | 10,439 | +0.56(+1.87%) |
Oct 17, 2012 | 29.68 | 30.00 | 29.64 | 30.00 | 6,639 | +0.82(+2.81%) |
Oct 16, 2012 | 28.98 | 29.19 | 28.98 | 29.18 | 7,991 | +0.10(+0.34%) |
Oct 15, 2012 | 29.06 | 29.13 | 28.75 | 29.08 | 11,732 | -0.08(-0.27%) |
Oct 12, 2012 | 29.24 | 29.25 | 29.11 | 29.16 | 5,232 | -0.04(-0.14%) |
Oct 11, 2012 | 29.04 | 29.20 | 28.95 | 29.20 | 15,400 | +1.53(+5.53%) |
Oct 10, 2012 | 27.97 | 27.98 | 27.67 | 27.67 | 8,075 | -0.05(-0.18%) |
Oct 09, 2012 | 28.05 | 28.17 | 27.72 | 27.72 | 19,252 | +0.45(+1.65%) |
Oct 08, 2012 | 27.67 | 27.76 | 27.21 | 27.27 | 15,468 | -0.91(-3.23%) |
Oct 05, 2012 | 28.00 | 28.26 | 27.95 | 28.18 | 38,896 | +2.50(+9.74%) |
Oct 04, 2012 | 25.61 | 25.68 | 25.29 | 25.68 | 20,973 | +0.23(+0.90%) |
Oct 03, 2012 | 25.54 | 25.56 | 25.42 | 25.45 | 5,223 | -0.15(-0.59%) |
Oct 02, 2012 | 25.70 | 25.74 | 25.53 | 25.60 | 3,305 | +0.06(+0.23%) |
Oct 01, 2012 | 25.71 | 25.75 | 25.54 | 25.54 | 9,398 | -0.03(-0.12%) |
Sep 28, 2012 | 25.73 | 25.85 | 25.49 | 25.57 | 8,928 | -0.18(-0.70%) |
Sep 27, 2012 | 25.60 | 25.98 | 25.60 | 25.75 | 17,003 | +0.75(+3.00%) |
Sep 26, 2012 | 25.29 | 25.33 | 25.00 | 25.00 | 11,120 | -0.49(-1.92%) |
Sep 25, 2012 | 26.13 | 26.13 | 25.49 | 25.49 | 7,231 | -0.46(-1.77%) |
Sep 24, 2012 | 25.96 | 26.18 | 25.87 | 25.95 | 11,572 | -0.10(-0.38%) |
Sep 21, 2012 | 26.16 | 26.16 | 25.81 | 26.05 | 21,428 | +0.21(+0.81%) |
Sep 20, 2012 | 26.04 | 26.04 | 25.79 | 25.84 | 12,658 | -0.47(-1.79%) |
Sep 19, 2012 | 26.20 | 26.42 | 26.07 | 26.31 | 23,958 | +0.25(+0.96%) |
Sep 18, 2012 | 26.21 | 26.21 | 25.97 | 26.06 | 14,077 | -0.55(-2.07%) |
Sep 17, 2012 | 26.48 | 26.61 | 26.35 | 26.61 | 8,208 | -0.21(-0.78%) |
Sep 14, 2012 | 26.48 | 26.82 | 26.48 | 26.82 | 18,288 | +0.37(+1.40%) |
Sep 13, 2012 | 25.99 | 26.70 | 25.92 | 26.45 | 12,898 | +0.02(+0.08%) |
Sep 12, 2012 | 26.26 | 26.43 | 25.97 | 26.43 | 6,167 | +0.53(+2.05%) |
Sep 11, 2012 | 25.86 | 26.02 | 25.81 | 25.90 | 19,818 | +0.22(+0.86%) |
Sep 10, 2012 | 25.84 | 26.09 | 25.63 | 25.68 | 4,842 | +0.24(+0.94%) |
Sep 07, 2012 | 25.14 | 25.44 | 25.13 | 25.44 | 9,202 | +0.31(+1.23%) |
Sep 06, 2012 | 25.00 | 25.31 | 24.98 | 25.13 | 6,874 | +0.49(+1.99%) |
Sep 05, 2012 | 24.80 | 24.96 | 24.64 | 24.64 | 6,272 | -0.60(-2.38%) |
Sep 04, 2012 | 25.65 | 25.65 | 25.21 | 25.24 | 7,809 | -0.87(-3.33%) |
Aug 31, 2012 | 26.06 | 26.27 | 26.03 | 26.11 | 5,697 | +0.29(+1.12%) |
Aug 30, 2012 | 25.86 | 25.93 | 25.60 | 25.82 | 10,623 | -0.22(-0.84%) |
Aug 29, 2012 | 26.23 | 26.23 | 25.91 | 26.04 | 7,393 | -0.46(-1.74%) |
Aug 27, 2012 | 26.70 | 26.74 | 26.50 | 26.50 | 11,725 | -0.40(-1.49%) |
Aug 24, 2012 | 26.89 | 27.46 | 26.82 | 26.90 | 8,376 | -0.04(-0.15%) |
Aug 23, 2012 | 26.80 | 26.97 | 26.72 | 26.94 | 4,525 | +0.17(+0.64%) |
Aug 22, 2012 | 26.62 | 26.77 | 26.51 | 26.77 | 4,793 | -0.16(-0.59%) |
Aug 21, 2012 | 27.18 | 27.26 | 26.93 | 26.93 | 3,788 | +0.06(+0.22%) |
Aug 20, 2012 | 26.90 | 27.00 | 26.74 | 26.87 | 3,144 | -0.23(-0.85%) |
Aug 17, 2012 | 27.24 | 27.28 | 27.05 | 27.10 | 6,100 | +0.00(+0.00%) |
Aug 16, 2012 | 27.11 | 27.11 | 26.86 | 27.10 | 6,080 | -0.04(-0.15%) |
Aug 15, 2012 | 27.07 | 27.14 | 26.93 | 27.14 | 4,977 | +0.05(+0.18%) |
Aug 14, 2012 | 27.20 | 27.32 | 27.09 | 27.09 | 6,342 | -0.18(-0.66%) |
Aug 13, 2012 | 27.28 | 27.44 | 27.15 | 27.27 | 4,141 | -0.59(-2.12%) |
Aug 10, 2012 | 27.75 | 27.86 | 27.58 | 27.86 | 14,124 | -0.25(-0.89%) |
Aug 09, 2012 | 27.89 | 28.32 | 27.89 | 28.11 | 4,824 | +0.70(+2.55%) |
Aug 08, 2012 | 27.58 | 27.73 | 27.41 | 27.41 | 5,519 | -0.84(-2.97%) |
Aug 07, 2012 | 28.15 | 28.34 | 28.04 | 28.25 | 8,097 | +0.18(+0.64%) |
Aug 06, 2012 | 27.91 | 28.07 | 27.91 | 28.07 | 11,979 | +0.76(+2.78%) |
Aug 03, 2012 | 27.14 | 27.32 | 26.95 | 27.31 | 15,080 | +0.89(+3.37%) |
Aug 02, 2012 | 26.40 | 26.56 | 26.25 | 26.42 | 6,531 | +0.02(+0.08%) |
Aug 01, 2012 | 26.86 | 26.86 | 26.40 | 26.40 | 3,084 | -0.35(-1.31%) |
Jul 31, 2012 | 26.63 | 26.83 | 26.63 | 26.75 | 5,199 | +0.06(+0.22%) |
Jul 30, 2012 | 26.63 | 26.72 | 26.38 | 26.69 | 9,973 | -0.13(-0.48%) |
Jul 27, 2012 | 26.51 | 26.99 | 26.32 | 26.82 | 20,493 | +0.02(+0.07%) |
Jul 26, 2012 | 26.65 | 26.89 | 26.49 | 26.80 | 9,130 | -0.05(-0.19%) |
Jul 25, 2012 | 27.17 | 27.17 | 26.85 | 26.85 | 8,166 | -0.79(-2.86%) |
Jul 24, 2012 | 27.64 | 27.71 | 27.35 | 27.64 | 8,143 | +0.20(+0.73%) |
Jul 23, 2012 | 27.17 | 27.71 | 27.17 | 27.44 | 10,816 | -0.40(-1.44%) |
Jul 20, 2012 | 27.96 | 28.03 | 27.71 | 27.84 | 12,373 | -0.25(-0.89%) |
Jul 19, 2012 | 27.74 | 28.12 | 27.74 | 28.09 | 9,455 | -0.36(-1.27%) |
Jul 18, 2012 | 27.98 | 28.45 | 27.98 | 28.45 | 7,464 | +0.29(+1.03%) |
Jul 17, 2012 | 28.29 | 28.35 | 27.83 | 28.16 | 8,046 | -0.06(-0.21%) |
Jul 16, 2012 | 28.44 | 28.46 | 28.22 | 28.22 | 15,815 | -1.28(-4.34%) |
Jul 13, 2012 | 29.04 | 29.55 | 29.04 | 29.50 | 14,564 | +0.75(+2.61%) |
Jul 12, 2012 | 28.68 | 29.01 | 28.62 | 28.75 | 6,236 | -0.11(-0.38%) |
Jul 11, 2012 | 28.87 | 28.87 | 28.62 | 28.86 | 6,846 | -0.60(-2.04%) |
Jul 10, 2012 | 29.86 | 30.00 | 29.45 | 29.46 | 12,326 | -0.59(-1.96%) |
Jul 09, 2012 | 29.97 | 30.17 | 29.94 | 30.05 | 9,131 | +0.65(+2.21%) |
Jul 06, 2012 | 29.58 | 29.68 | 29.40 | 29.40 | 17,764 | -0.66(-2.20%) |
Jul 05, 2012 | 29.77 | 30.10 | 29.72 | 30.06 | 9,792 | +0.72(+2.45%) |
Jul 03, 2012 | 28.87 | 29.34 | 28.87 | 29.34 | 5,088 | +0.86(+3.02%) |
Jul 02, 2012 | 28.47 | 28.76 | 28.40 | 28.48 | 3,955 | -0.03(-0.11%) |
Jun 29, 2012 | 28.47 | 28.59 | 28.21 | 28.51 | 24,575 | +0.00(+0.00%) |
Jun 28, 2012 | 28.50 | 28.76 | 28.30 | 28.51 | 13,632 | -0.42(-1.45%) |
Jun 27, 2012 | 28.70 | 28.95 | 28.67 | 28.93 | 9,221 | +0.07(+0.24%) |
Jun 26, 2012 | 29.05 | 29.05 | 28.64 | 28.86 | 14,709 | +0.21(+0.73%) |
Jun 25, 2012 | 28.96 | 28.98 | 28.65 | 28.65 | 19,293 | -1.31(-4.37%) |
Jun 22, 2012 | 29.94 | 29.99 | 29.74 | 29.96 | 7,336 | +0.94(+3.24%) |
Jun 21, 2012 | 30.05 | 30.12 | 28.98 | 29.02 | 34,464 | -1.29(-4.26%) |
Jun 20, 2012 | 30.41 | 30.59 | 30.30 | 30.31 | 7,393 | +0.81(+2.75%) |
Jun 19, 2012 | 29.27 | 29.60 | 29.11 | 29.50 | 19,807 | +0.55(+1.90%) |
Jun 18, 2012 | 28.74 | 28.95 | 28.50 | 28.95 | 26,895 | -0.19(-0.65%) |
Jun 15, 2012 | 29.91 | 30.19 | 28.99 | 29.14 | 126,172 | +0.71(+2.50%) |
Jun 14, 2012 | 28.59 | 28.72 | 28.43 | 28.43 | 18,508 | -0.78(-2.67%) |
Jun 13, 2012 | 29.28 | 29.51 | 29.18 | 29.21 | 11,221 | +0.87(+3.07%) |
Jun 12, 2012 | 28.09 | 28.53 | 27.98 | 28.34 | 8,887 | +0.38(+1.36%) |
Jun 11, 2012 | 28.57 | 28.61 | 27.88 | 27.96 | 6,302 | -0.30(-1.06%) |
Jun 08, 2012 | 28.20 | 28.42 | 27.87 | 28.26 | 12,596 | -0.67(-2.32%) |
Jun 07, 2012 | 29.17 | 29.25 | 28.70 | 28.93 | 19,578 | +0.17(+0.59%) |
Jun 06, 2012 | 27.99 | 28.79 | 27.99 | 28.76 | 21,241 | +1.00(+3.60%) |
Jun 05, 2012 | 27.58 | 27.78 | 27.39 | 27.76 | 17,019 | -0.44(-1.56%) |
Jun 04, 2012 | 28.38 | 28.47 | 28.06 | 28.20 | 15,387 | -0.20(-0.70%) |
Jun 01, 2012 | 28.65 | 28.67 | 28.40 | 28.40 | 25,095 | -0.24(-0.84%) |
May 31, 2012 | 28.78 | 28.89 | 28.45 | 28.64 | 15,080 | -0.36(-1.24%) |
May 30, 2012 | 29.18 | 29.51 | 28.88 | 29.00 | 11,502 | -0.90(-3.01%) |
May 29, 2012 | 29.63 | 29.90 | 29.26 | 29.90 | 31,325 | +1.42(+4.99%) |
May 25, 2012 | 29.00 | 29.00 | 28.48 | 28.48 | 15,531 | -0.57(-1.96%) |
May 24, 2012 | 29.35 | 29.35 | 28.91 | 29.05 | 38,598 | -0.45(-1.53%) |
May 23, 2012 | 29.53 | 29.66 | 29.12 | 29.50 | 15,915 | -0.74(-2.45%) |
May 22, 2012 | 30.22 | 30.50 | 30.04 | 30.24 | 22,122 | +0.36(+1.20%) |
May 21, 2012 | 29.76 | 29.99 | 29.39 | 29.88 | 23,593 | +0.24(+0.81%) |
May 18, 2012 | 30.28 | 30.28 | 29.64 | 29.64 | 30,515 | -0.49(-1.63%) |
May 17, 2012 | 30.77 | 30.77 | 30.13 | 30.13 | 14,229 | -0.57(-1.86%) |
May 16, 2012 | 30.85 | 31.02 | 30.70 | 30.70 | 25,149 | -0.40(-1.29%) |
May 15, 2012 | 31.34 | 31.36 | 31.10 | 31.10 | 10,482 | -0.66(-2.08%) |
May 14, 2012 | 32.05 | 32.16 | 31.72 | 31.76 | 19,369 | -1.36(-4.11%) |
May 11, 2012 | 33.04 | 33.19 | 32.70 | 33.12 | 18,050 | +0.82(+2.54%) |
May 10, 2012 | 32.19 | 32.52 | 32.19 | 32.30 | 12,065 | -0.23(-0.71%) |
May 09, 2012 | 32.80 | 32.80 | 32.53 | 32.53 | 16,703 | -0.35(-1.06%) |
May 08, 2012 | 33.60 | 33.60 | 32.88 | 32.88 | 30,734 | -1.40(-4.08%) |
May 07, 2012 | 34.08 | 34.28 | 34.08 | 34.28 | 6,190 | +0.09(+0.26%) |
May 04, 2012 | 34.63 | 34.63 | 34.19 | 34.19 | 7,771 | -0.62(-1.78%) |
May 03, 2012 | 34.98 | 35.22 | 34.81 | 34.81 | 10,541 | -0.04(-0.11%) |
May 02, 2012 | 34.70 | 34.85 | 34.57 | 34.85 | 5,617 | -0.19(-0.54%) |
May 01, 2012 | 34.54 | 35.09 | 34.54 | 35.04 | 4,235 | +0.51(+1.48%) |
Apr 30, 2012 | 34.91 | 35.06 | 34.15 | 34.53 | 17,387 | -0.49(-1.40%) |
Apr 27, 2012 | 35.28 | 35.28 | 34.77 | 35.02 | 7,114 | -0.16(-0.45%) |
Apr 26, 2012 | 34.77 | 35.23 | 34.77 | 35.18 | 9,796 | +0.18(+0.51%) |
Apr 25, 2012 | 35.11 | 35.11 | 34.80 | 35.00 | 3,927 | +0.13(+0.37%) |
Apr 24, 2012 | 34.84 | 35.09 | 34.84 | 34.87 | 2,889 | -0.09(-0.26%) |
Apr 23, 2012 | 35.04 | 35.14 | 34.92 | 34.96 | 14,376 | -0.04(-0.11%) |
Apr 20, 2012 | 35.16 | 35.38 | 34.96 | 35.00 | 15,685 | +0.40(+1.16%) |
Apr 19, 2012 | 34.98 | 35.09 | 34.52 | 34.60 | 16,697 | -0.53(-1.51%) |
Apr 18, 2012 | 35.20 | 35.20 | 34.92 | 35.13 | 14,444 | -0.17(-0.48%) |
Apr 17, 2012 | 35.14 | 35.30 | 34.88 | 35.30 | 8,805 | +0.09(+0.26%) |
Apr 16, 2012 | 35.76 | 35.76 | 35.18 | 35.21 | 9,063 | -0.56(-1.57%) |
Apr 13, 2012 | 36.08 | 36.08 | 35.69 | 35.77 | 3,595 | -0.70(-1.92%) |
Apr 12, 2012 | 35.70 | 36.54 | 35.62 | 36.47 | 13,813 | +1.17(+3.31%) |
Apr 11, 2012 | 35.33 | 35.37 | 35.05 | 35.30 | 6,933 | +0.09(+0.26%) |
Apr 10, 2012 | 35.55 | 35.55 | 35.05 | 35.21 | 12,244 | -0.35(-0.98%) |
Apr 09, 2012 | 35.49 | 35.81 | 35.49 | 35.56 | 19,202 | -0.48(-1.33%) |
Apr 05, 2012 | 35.77 | 36.11 | 35.64 | 36.04 | 10,840 | +1.03(+2.94%) |
Apr 04, 2012 | 35.21 | 35.21 | 34.95 | 35.01 | 38,556 | -0.34(-0.96%) |
Apr 03, 2012 | 35.92 | 35.92 | 35.14 | 35.35 | 18,454 | -0.60(-1.67%) |
Apr 02, 2012 | 35.73 | 35.99 | 35.51 | 35.95 | 67,887 | +0.03(+0.08%) |
Mar 30, 2012 | 36.20 | 36.42 | 35.91 | 35.92 | 26,128 | -0.04(-0.11%) |
Mar 29, 2012 | 35.75 | 36.13 | 35.60 | 35.96 | 57,658 | -0.12(-0.33%) |
Mar 28, 2012 | 36.89 | 36.89 | 36.08 | 36.08 | 10,821 | -1.11(-2.98%) |
Mar 27, 2012 | 37.62 | 38.00 | 37.19 | 37.19 | 13,374 | -0.26(-0.69%) |
Mar 26, 2012 | 37.00 | 37.45 | 36.99 | 37.45 | 18,159 | +0.97(+2.66%) |
Mar 23, 2012 | 36.15 | 36.59 | 36.12 | 36.48 | 6,783 | +0.70(+1.96%) |
Mar 22, 2012 | 36.13 | 36.23 | 35.78 | 35.78 | 17,972 | -0.72(-1.97%) |
Mar 21, 2012 | 36.72 | 36.72 | 36.41 | 36.50 | 13,228 | -0.50(-1.35%) |
Mar 20, 2012 | 37.38 | 37.53 | 37.00 | 37.00 | 29,587 | -1.16(-3.04%) |
Mar 19, 2012 | 38.00 | 38.27 | 37.80 | 38.16 | 40,826 | -0.33(-0.86%) |
Mar 16, 2012 | 38.70 | 38.87 | 38.49 | 38.49 | 8,435 | -0.40(-1.03%) |
Mar 15, 2012 | 38.40 | 38.89 | 38.40 | 38.89 | 14,900 | +0.75(+1.97%) |
Mar 14, 2012 | 38.63 | 38.63 | 37.94 | 38.14 | 21,134 | -0.93(-2.38%) |
Mar 13, 2012 | 38.60 | 39.07 | 37.48 | 39.07 | 27,124 | +1.11(+2.92%) |
Mar 12, 2012 | 38.10 | 38.25 | 37.96 | 37.96 | 20,335 | -0.19(-0.50%) |
Mar 09, 2012 | 38.33 | 38.33 | 37.87 | 38.15 | 17,221 | -0.29(-0.75%) |
Mar 08, 2012 | 38.32 | 38.47 | 37.84 | 38.44 | 14,252 | +0.85(+2.26%) |
Mar 07, 2012 | 37.55 | 38.03 | 37.51 | 37.59 | 6,893 | +0.46(+1.24%) |
Mar 06, 2012 | 37.49 | 37.58 | 37.08 | 37.13 | 21,038 | +0.04(+0.11%) |
Mar 05, 2012 | 37.75 | 37.75 | 37.09 | 37.09 | 13,131 | -0.71(-1.88%) |
Mar 02, 2012 | 37.88 | 37.94 | 37.71 | 37.80 | 6,758 | -0.13(-0.34%) |
Mar 01, 2012 | 37.76 | 37.93 | 37.68 | 37.93 | 4,139 | +0.23(+0.61%) |
Feb 29, 2012 | 38.32 | 38.32 | 37.65 | 37.70 | 16,922 | +0.14(+0.37%) |
Feb 28, 2012 | 37.60 | 37.78 | 37.39 | 37.56 | 16,754 | +0.14(+0.37%) |
Feb 27, 2012 | 37.18 | 37.78 | 37.18 | 37.42 | 12,319 | -0.87(-2.27%) |
Feb 24, 2012 | 38.33 | 38.40 | 38.10 | 38.29 | 8,868 | -0.25(-0.65%) |
Feb 23, 2012 | 38.44 | 38.54 | 38.00 | 38.54 | 8,445 | -0.33(-0.85%) |
Feb 22, 2012 | 38.73 | 38.87 | 38.42 | 38.87 | 8,892 | +0.24(+0.62%) |
Feb 21, 2012 | 38.76 | 38.88 | 38.50 | 38.63 | 19,129 | -1.27(-3.18%) |
Feb 17, 2012 | 40.14 | 40.18 | 39.90 | 39.90 | 12,706 | +0.27(+0.68%) |
Feb 16, 2012 | 39.26 | 39.63 | 39.06 | 39.63 | 10,045 | +0.26(+0.66%) |
Feb 15, 2012 | 40.08 | 40.08 | 39.37 | 39.37 | 15,452 | -0.10(-0.25%) |
Feb 14, 2012 | 39.58 | 39.58 | 39.05 | 39.47 | 8,156 | -0.55(-1.37%) |
Feb 13, 2012 | 40.26 | 40.26 | 39.81 | 40.02 | 26,580 | +0.37(+0.93%) |
Feb 10, 2012 | 40.07 | 40.15 | 39.65 | 39.65 | 13,878 | -1.77(-4.27%) |
Feb 09, 2012 | 41.25 | 41.43 | 40.78 | 41.42 | 27,346 | +1.25(+3.11%) |
Feb 08, 2012 | 40.00 | 40.44 | 40.00 | 40.17 | 14,840 | +1.09(+2.79%) |
Feb 07, 2012 | 39.16 | 39.25 | 38.64 | 39.08 | 13,807 | +0.93(+2.44%) |
Feb 06, 2012 | 38.00 | 38.16 | 37.84 | 38.15 | 10,225 | -0.70(-1.80%) |
Feb 03, 2012 | 37.98 | 38.85 | 37.91 | 38.85 | 48,816 | +0.80(+2.10%) |
Feb 02, 2012 | 37.71 | 38.07 | 37.53 | 38.05 | 30,690 | +1.60(+4.39%) |
Feb 01, 2012 | 36.35 | 36.77 | 36.24 | 36.45 | 11,457 | +1.05(+2.97%) |
Jan 31, 2012 | 35.40 | 35.64 | 35.31 | 35.40 | 14,205 | +0.17(+0.48%) |
Jan 30, 2012 | 35.43 | 35.60 | 34.94 | 35.23 | 31,463 | -2.01(-5.40%) |
Jan 27, 2012 | 36.91 | 37.24 | 36.87 | 37.24 | 8,039 | +0.64(+1.75%) |
Jan 26, 2012 | 36.82 | 37.18 | 36.45 | 36.60 | 15,652 | -1.02(-2.71%) |
Jan 25, 2012 | 37.16 | 37.79 | 36.81 | 37.62 | 18,332 | +0.84(+2.28%) |
Jan 24, 2012 | 36.48 | 36.93 | 36.00 | 36.78 | 13,359 | -0.05(-0.14%) |
Jan 23, 2012 | 37.17 | 37.34 | 36.66 | 36.83 | 6,382 | +0.00(+0.00%) |
Jan 20, 2012 | 37.07 | 37.16 | 36.65 | 36.83 | 21,610 | -0.01(-0.03%) |
Jan 19, 2012 | 36.75 | 37.67 | 36.71 | 36.84 | 53,292 | -2.08(-5.34%) |
Jan 18, 2012 | 38.20 | 39.26 | 37.91 | 38.92 | 48,226 | +0.59(+1.54%) |
Jan 17, 2012 | 38.71 | 38.76 | 38.25 | 38.33 | 25,215 | +0.17(+0.45%) |
Jan 13, 2012 | 37.97 | 38.16 | 37.41 | 38.16 | 33,063 | +0.94(+2.53%) |
Jan 12, 2012 | 37.17 | 37.24 | 36.69 | 37.22 | 12,897 | -0.43(-1.14%) |
Jan 11, 2012 | 37.30 | 37.65 | 36.96 | 37.65 | 6,208 | -0.27(-0.71%) |
Jan 10, 2012 | 37.48 | 37.99 | 37.42 | 37.92 | 21,974 | +2.07(+5.77%) |
Jan 09, 2012 | 35.70 | 35.85 | 35.57 | 35.85 | 14,706 | +0.13(+0.36%) |
Jan 06, 2012 | 36.05 | 36.05 | 35.51 | 35.72 | 18,440 | -0.19(-0.53%) |
Jan 05, 2012 | 34.94 | 36.04 | 34.75 | 35.91 | 50,919 | +0.87(+2.48%) |