Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.44 | 34.44 | 34.08 | 34.20 | 53,080 | +0.14(+0.41%) |
Oct 26, 2012 | 34.09 | 34.06 | 34.06 | 34.06 | 3,405 | -0.01(-0.02%) |
Oct 25, 2012 | 34.54 | 34.54 | 34.05 | 34.07 | 12,622 | +0.18(+0.53%) |
Oct 24, 2012 | 34.01 | 34.06 | 33.84 | 33.89 | 9,867 | +0.14(+0.43%) |
Oct 23, 2012 | 34.02 | 34.02 | 33.64 | 33.74 | 8,764 | -0.58(-1.69%) |
Oct 19, 2012 | 34.91 | 34.91 | 34.17 | 34.32 | 30,497 | -0.63(-1.81%) |
Oct 18, 2012 | 35.05 | 35.05 | 34.86 | 34.95 | 16,076 | -0.51(-1.44%) |
Oct 17, 2012 | 35.72 | 35.76 | 35.36 | 35.46 | 17,505 | -0.12(-0.35%) |
Oct 16, 2012 | 35.57 | 35.59 | 35.32 | 35.59 | 12,177 | +0.41(+1.17%) |
Oct 15, 2012 | 35.07 | 35.22 | 34.92 | 35.18 | 39,160 | +1.10(+3.23%) |
Oct 12, 2012 | 34.30 | 34.31 | 33.93 | 34.08 | 31,035 | +0.00(+0.00%) |
Oct 11, 2012 | 34.35 | 34.39 | 34.07 | 34.08 | 6,907 | +0.34(+1.00%) |
Oct 10, 2012 | 33.91 | 33.99 | 33.70 | 33.74 | 3,824 | +0.06(+0.17%) |
Oct 09, 2012 | 33.98 | 34.06 | 33.48 | 33.68 | 126,211 | -0.49(-1.42%) |
Oct 08, 2012 | 33.94 | 34.20 | 33.77 | 34.17 | 7,582 | +0.05(+0.14%) |
Oct 05, 2012 | 34.60 | 34.60 | 34.09 | 34.12 | 49,178 | -0.39(-1.12%) |
Oct 04, 2012 | 34.57 | 34.63 | 34.38 | 34.50 | 30,285 | -0.04(-0.11%) |
Oct 03, 2012 | 34.58 | 34.70 | 34.49 | 34.54 | 38,439 | +0.39(+1.14%) |
Oct 02, 2012 | 34.34 | 34.39 | 34.03 | 34.15 | 8,319 | +0.88(+2.64%) |
Oct 01, 2012 | 33.34 | 33.63 | 33.23 | 33.27 | 6,810 | -0.01(-0.04%) |
Sep 28, 2012 | 33.06 | 33.37 | 33.06 | 33.29 | 10,867 | -0.23(-0.69%) |
Sep 27, 2012 | 33.13 | 33.52 | 33.13 | 33.52 | 14,616 | +1.28(+3.98%) |
Sep 26, 2012 | 32.29 | 32.37 | 32.13 | 32.23 | 8,150 | -0.26(-0.81%) |
Sep 25, 2012 | 32.87 | 33.06 | 32.50 | 32.50 | 5,976 | -0.24(-0.73%) |
Sep 24, 2012 | 32.59 | 32.78 | 32.53 | 32.73 | 18,473 | +0.60(+1.87%) |
Sep 21, 2012 | 32.32 | 32.37 | 32.07 | 32.13 | 21,518 | +0.05(+0.17%) |
Sep 20, 2012 | 31.89 | 32.10 | 31.85 | 32.08 | 11,560 | -0.03(-0.09%) |
Sep 19, 2012 | 31.93 | 32.16 | 31.93 | 32.11 | 95,546 | +0.30(+0.93%) |
Sep 18, 2012 | 31.63 | 31.84 | 31.53 | 31.81 | 11,235 | +0.04(+0.13%) |
Sep 17, 2012 | 31.95 | 31.95 | 31.62 | 31.77 | 23,315 | -0.07(-0.21%) |
Sep 14, 2012 | 32.02 | 32.22 | 31.84 | 31.84 | 40,997 | -0.04(-0.13%) |
Sep 13, 2012 | 31.53 | 32.06 | 31.46 | 31.88 | 34,089 | +0.44(+1.41%) |
Sep 12, 2012 | 31.55 | 31.58 | 31.32 | 31.44 | 27,585 | +0.23(+0.74%) |
Sep 11, 2012 | 30.96 | 31.23 | 30.94 | 31.21 | 4,029 | +0.25(+0.80%) |
Sep 10, 2012 | 30.83 | 31.15 | 30.72 | 30.96 | 17,432 | +0.30(+0.97%) |
Sep 07, 2012 | 30.57 | 30.78 | 30.51 | 30.66 | 47,143 | +0.01(+0.03%) |
Sep 06, 2012 | 30.33 | 30.68 | 30.27 | 30.65 | 12,310 | +0.56(+1.86%) |
Sep 05, 2012 | 30.28 | 30.29 | 30.10 | 30.10 | 8,883 | -0.22(-0.73%) |
Sep 04, 2012 | 30.18 | 30.36 | 30.18 | 30.32 | 6,962 | -0.09(-0.30%) |
Aug 31, 2012 | 30.43 | 30.59 | 30.32 | 30.41 | 23,135 | +0.03(+0.11%) |
Aug 30, 2012 | 30.47 | 30.59 | 30.37 | 30.37 | 10,359 | -0.12(-0.38%) |
Aug 29, 2012 | 30.47 | 30.56 | 30.41 | 30.49 | 26,139 | -0.03(-0.11%) |
Aug 27, 2012 | 30.48 | 30.62 | 30.46 | 30.52 | 10,276 | -0.07(-0.22%) |
Aug 24, 2012 | 30.37 | 30.64 | 30.25 | 30.59 | 5,123 | +0.06(+0.19%) |
Aug 23, 2012 | 30.55 | 30.59 | 30.44 | 30.53 | 35,540 | -0.02(-0.05%) |
Aug 22, 2012 | 30.58 | 30.70 | 30.45 | 30.55 | 31,071 | -0.22(-0.71%) |
Aug 21, 2012 | 30.79 | 31.03 | 30.64 | 30.77 | 16,852 | +0.25(+0.82%) |
Aug 20, 2012 | 30.36 | 30.51 | 30.32 | 30.51 | 6,817 | +0.12(+0.38%) |
Aug 17, 2012 | 30.42 | 30.56 | 30.32 | 30.40 | 3,148 | -0.12(-0.38%) |
Aug 16, 2012 | 30.23 | 30.54 | 30.14 | 30.51 | 40,389 | +0.52(+1.73%) |
Aug 15, 2012 | 29.94 | 30.17 | 29.85 | 30.00 | 13,264 | -0.06(-0.19%) |
Aug 14, 2012 | 29.97 | 30.19 | 29.85 | 30.05 | 47,518 | +0.41(+1.37%) |
Aug 13, 2012 | 29.79 | 29.93 | 29.54 | 29.65 | 38,701 | -1.55(-4.97%) |
Aug 10, 2012 | 31.02 | 31.24 | 31.02 | 31.20 | 115,018 | +0.10(+0.32%) |
Aug 09, 2012 | 30.80 | 31.11 | 30.74 | 31.10 | 42,999 | +0.16(+0.53%) |
Aug 08, 2012 | 30.53 | 31.06 | 30.53 | 30.93 | 43,354 | +0.16(+0.51%) |
Aug 07, 2012 | 30.61 | 30.96 | 30.61 | 30.78 | 32,970 | +0.25(+0.81%) |
Aug 06, 2012 | 30.30 | 30.63 | 30.21 | 30.53 | 34,149 | -0.25(-0.83%) |
Aug 03, 2012 | 30.50 | 30.85 | 30.50 | 30.79 | 9,518 | +0.75(+2.49%) |
Aug 02, 2012 | 30.19 | 30.29 | 29.88 | 30.04 | 41,885 | -0.60(-1.96%) |
Aug 01, 2012 | 30.71 | 30.83 | 30.43 | 30.64 | 5,893 | +0.18(+0.59%) |
Jul 31, 2012 | 30.43 | 30.54 | 30.42 | 30.46 | 10,367 | +0.20(+0.64%) |
Jul 30, 2012 | 30.30 | 30.30 | 30.23 | 30.26 | 1,572 | -0.13(-0.43%) |
Jul 27, 2012 | 30.02 | 30.56 | 29.93 | 30.39 | 48,566 | +0.66(+2.21%) |
Jul 26, 2012 | 29.67 | 29.74 | 29.56 | 29.73 | 5,380 | +0.23(+0.79%) |
Jul 25, 2012 | 29.42 | 29.55 | 29.40 | 29.50 | 2,092 | +0.56(+1.92%) |
Jul 24, 2012 | 29.30 | 29.31 | 28.87 | 28.94 | 33,353 | -0.39(-1.35%) |
Jul 23, 2012 | 29.28 | 29.37 | 29.17 | 29.34 | 3,959 | -0.57(-1.91%) |
Jul 20, 2012 | 30.03 | 30.10 | 29.90 | 29.91 | 29,144 | -0.37(-1.21%) |
Jul 19, 2012 | 30.08 | 30.28 | 30.08 | 30.28 | 14,164 | +0.31(+1.04%) |
Jul 18, 2012 | 29.75 | 30.04 | 29.75 | 29.97 | 4,198 | -0.08(-0.27%) |
Jul 17, 2012 | 29.90 | 30.18 | 29.89 | 30.05 | 11,841 | +0.16(+0.52%) |
Jul 16, 2012 | 29.82 | 29.98 | 29.68 | 29.89 | 8,420 | -0.47(-1.54%) |
Jul 13, 2012 | 30.10 | 30.37 | 30.10 | 30.36 | 32,723 | +0.40(+1.34%) |
Jul 12, 2012 | 29.78 | 30.09 | 29.78 | 29.96 | 4,809 | -0.05(-0.16%) |
Jul 11, 2012 | 30.10 | 30.10 | 29.90 | 30.00 | 11,786 | +0.11(+0.38%) |
Jul 10, 2012 | 30.12 | 30.12 | 29.73 | 29.89 | 9,609 | -0.12(-0.38%) |
Jul 09, 2012 | 29.94 | 30.14 | 29.92 | 30.01 | 3,891 | -0.12(-0.39%) |
Jul 06, 2012 | 30.26 | 30.46 | 30.00 | 30.12 | 48,257 | -0.56(-1.84%) |
Jul 05, 2012 | 30.54 | 30.69 | 30.47 | 30.69 | 8,637 | +0.16(+0.54%) |
Jul 03, 2012 | 30.31 | 30.56 | 30.29 | 30.52 | 11,248 | +0.25(+0.84%) |
Jul 02, 2012 | 30.30 | 30.30 | 30.13 | 30.27 | 6,922 | +0.01(+0.03%) |
Jun 29, 2012 | 30.16 | 30.26 | 30.09 | 30.26 | 47,689 | +0.54(+1.83%) |
Jun 28, 2012 | 29.50 | 29.75 | 29.35 | 29.72 | 9,034 | -0.27(-0.90%) |
Jun 27, 2012 | 30.13 | 30.14 | 29.99 | 29.99 | 4,320 | -0.06(-0.19%) |
Jun 26, 2012 | 30.12 | 30.12 | 29.81 | 30.05 | 5,500 | -0.02(-0.06%) |
Jun 25, 2012 | 30.27 | 30.27 | 29.95 | 30.06 | 18,092 | -0.15(-0.48%) |
Jun 22, 2012 | 30.08 | 30.21 | 29.86 | 30.21 | 28,679 | +0.30(+0.99%) |
Jun 21, 2012 | 30.37 | 30.37 | 29.84 | 29.91 | 38,710 | -0.66(-2.17%) |
Jun 20, 2012 | 30.58 | 30.73 | 30.49 | 30.58 | 10,964 | -0.37(-1.20%) |
Jun 19, 2012 | 30.89 | 31.06 | 30.89 | 30.95 | 1,109 | +0.29(+0.95%) |
Jun 18, 2012 | 30.56 | 30.73 | 30.53 | 30.66 | 21,046 | +0.33(+1.10%) |
Jun 15, 2012 | 30.43 | 30.61 | 30.26 | 30.33 | 55,513 | -0.12(-0.40%) |
Jun 14, 2012 | 30.30 | 30.46 | 30.30 | 30.45 | 8,636 | +0.04(+0.13%) |
Jun 13, 2012 | 30.63 | 30.82 | 30.37 | 30.41 | 3,711 | -0.62(-2.01%) |
Jun 12, 2012 | 30.98 | 31.10 | 30.92 | 31.03 | 8,473 | +0.27(+0.88%) |
Jun 11, 2012 | 31.38 | 31.38 | 30.76 | 30.76 | 7,504 | -0.52(-1.66%) |
Jun 08, 2012 | 30.93 | 31.48 | 30.92 | 31.28 | 1,852 | +0.06(+0.18%) |
Jun 07, 2012 | 31.68 | 31.68 | 31.20 | 31.23 | 9,242 | -0.05(-0.16%) |
Jun 06, 2012 | 30.83 | 31.33 | 30.83 | 31.27 | 8,452 | +0.64(+2.09%) |
Jun 05, 2012 | 30.50 | 30.64 | 30.39 | 30.63 | 17,479 | +0.27(+0.88%) |
Jun 04, 2012 | 30.36 | 30.52 | 30.19 | 30.37 | 22,151 | +0.34(+1.13%) |
Jun 01, 2012 | 30.54 | 30.54 | 29.97 | 30.03 | 29,305 | -0.67(-2.17%) |
May 31, 2012 | 30.94 | 30.94 | 30.46 | 30.69 | 36,039 | +0.17(+0.56%) |
May 30, 2012 | 30.29 | 30.66 | 30.29 | 30.52 | 11,999 | -0.22(-0.71%) |
May 29, 2012 | 30.69 | 30.89 | 30.51 | 30.74 | 17,150 | +0.10(+0.32%) |
May 25, 2012 | 30.71 | 30.91 | 30.64 | 30.64 | 12,670 | -0.10(-0.32%) |
May 24, 2012 | 30.95 | 30.96 | 30.55 | 30.74 | 17,244 | -0.24(-0.76%) |
May 23, 2012 | 30.86 | 31.01 | 30.54 | 30.97 | 33,083 | -0.37(-1.19%) |
May 22, 2012 | 31.53 | 31.70 | 31.23 | 31.35 | 32,632 | -0.41(-1.30%) |
May 21, 2012 | 31.32 | 31.79 | 31.32 | 31.76 | 18,043 | +0.83(+2.68%) |
May 18, 2012 | 31.26 | 31.27 | 30.93 | 30.93 | 24,137 | -0.15(-0.47%) |
May 17, 2012 | 31.73 | 31.73 | 31.08 | 31.08 | 26,485 | -0.84(-2.64%) |
May 16, 2012 | 32.21 | 32.44 | 31.89 | 31.92 | 28,416 | +0.15(+0.46%) |
May 15, 2012 | 32.30 | 32.30 | 31.65 | 31.78 | 184,911 | -0.81(-2.49%) |
May 14, 2012 | 32.91 | 32.92 | 32.59 | 32.59 | 9,249 | -0.77(-2.31%) |
May 11, 2012 | 33.34 | 33.63 | 33.28 | 33.36 | 13,031 | -0.12(-0.36%) |
May 10, 2012 | 33.64 | 33.75 | 33.47 | 33.48 | 9,476 | -0.32(-0.96%) |
May 09, 2012 | 33.82 | 33.98 | 33.47 | 33.81 | 17,497 | -0.54(-1.58%) |
May 08, 2012 | 34.44 | 34.44 | 34.03 | 34.35 | 7,368 | -0.14(-0.40%) |
May 07, 2012 | 34.29 | 34.57 | 34.29 | 34.49 | 5,241 | +0.09(+0.26%) |
May 04, 2012 | 34.79 | 34.79 | 34.28 | 34.40 | 22,544 | -0.54(-1.54%) |
May 03, 2012 | 35.22 | 35.22 | 34.91 | 34.94 | 6,047 | -0.23(-0.66%) |
May 02, 2012 | 35.20 | 35.20 | 34.93 | 35.17 | 23,169 | -0.38(-1.07%) |
May 01, 2012 | 35.42 | 35.84 | 35.34 | 35.55 | 15,047 | +0.13(+0.36%) |
Apr 30, 2012 | 35.47 | 35.57 | 34.97 | 35.42 | 99,184 | -0.37(-1.02%) |
Apr 27, 2012 | 35.76 | 35.93 | 35.56 | 35.79 | 22,459 | +0.09(+0.25%) |
Apr 26, 2012 | 35.69 | 36.16 | 35.53 | 35.70 | 17,052 | +0.08(+0.23%) |
Apr 25, 2012 | 35.52 | 35.70 | 35.37 | 35.62 | 15,519 | +0.24(+0.69%) |
Apr 24, 2012 | 35.44 | 35.56 | 35.33 | 35.37 | 29,274 | +0.24(+0.67%) |
Apr 23, 2012 | 34.93 | 35.30 | 34.91 | 35.14 | 10,975 | -0.21(-0.60%) |
Apr 20, 2012 | 35.49 | 35.49 | 35.21 | 35.35 | 24,763 | +0.12(+0.35%) |
Apr 19, 2012 | 35.27 | 35.49 | 35.00 | 35.23 | 45,507 | +0.36(+1.02%) |
Apr 18, 2012 | 34.98 | 35.08 | 34.82 | 34.87 | 20,020 | -0.43(-1.22%) |
Apr 17, 2012 | 35.04 | 35.30 | 35.04 | 35.30 | 18,707 | +0.88(+2.57%) |
Apr 16, 2012 | 34.51 | 34.56 | 34.17 | 34.41 | 14,363 | -0.13(-0.38%) |
Apr 13, 2012 | 34.87 | 34.87 | 34.53 | 34.54 | 19,545 | -0.41(-1.16%) |
Apr 12, 2012 | 34.80 | 35.01 | 34.66 | 34.95 | 29,038 | +0.28(+0.80%) |
Apr 11, 2012 | 34.75 | 34.75 | 34.64 | 34.67 | 3,572 | +0.25(+0.73%) |
Apr 10, 2012 | 34.99 | 35.06 | 34.41 | 34.42 | 20,378 | -0.55(-1.58%) |
Apr 09, 2012 | 35.06 | 35.15 | 34.76 | 34.97 | 23,943 | -0.46(-1.30%) |
Apr 05, 2012 | 35.44 | 35.52 | 35.26 | 35.44 | 17,701 | +0.31(+0.88%) |
Apr 04, 2012 | 35.13 | 35.29 | 34.98 | 35.13 | 60,346 | -0.35(-0.98%) |
Apr 03, 2012 | 35.32 | 35.48 | 35.05 | 35.48 | 57,170 | -0.02(-0.07%) |
Apr 02, 2012 | 35.06 | 35.56 | 35.06 | 35.50 | 112,969 | +0.56(+1.60%) |
Mar 30, 2012 | 34.68 | 35.07 | 34.67 | 34.94 | 5,719 | +0.36(+1.03%) |
Mar 29, 2012 | 34.67 | 34.73 | 34.48 | 34.58 | 6,118 | -0.31(-0.88%) |
Mar 28, 2012 | 35.27 | 35.27 | 34.72 | 34.89 | 15,715 | -0.51(-1.44%) |
Mar 27, 2012 | 35.62 | 35.70 | 35.32 | 35.40 | 39,150 | +0.10(+0.28%) |
Mar 26, 2012 | 35.02 | 35.31 | 34.95 | 35.31 | 18,813 | +1.21(+3.55%) |
Mar 23, 2012 | 34.03 | 34.10 | 33.80 | 34.10 | 11,087 | +0.05(+0.14%) |
Mar 22, 2012 | 33.90 | 34.10 | 33.76 | 34.05 | 25,949 | -0.02(-0.07%) |
Mar 21, 2012 | 34.02 | 34.11 | 33.90 | 34.07 | 8,431 | +0.23(+0.67%) |
Mar 20, 2012 | 33.85 | 33.94 | 33.74 | 33.85 | 11,557 | -0.02(-0.05%) |
Mar 19, 2012 | 33.72 | 33.96 | 33.63 | 33.86 | 17,875 | +0.21(+0.63%) |
Mar 16, 2012 | 33.70 | 33.79 | 33.57 | 33.65 | 5,344 | +0.09(+0.27%) |
Mar 15, 2012 | 33.43 | 33.56 | 33.38 | 33.56 | 9,212 | +0.28(+0.85%) |
Mar 14, 2012 | 33.42 | 33.42 | 33.19 | 33.28 | 12,096 | +0.15(+0.44%) |
Mar 13, 2012 | 32.70 | 33.15 | 32.70 | 33.13 | 12,783 | +0.70(+2.15%) |
Mar 12, 2012 | 32.77 | 32.79 | 32.41 | 32.44 | 156,540 | -0.71(-2.13%) |
Mar 09, 2012 | 32.98 | 33.24 | 32.98 | 33.14 | 7,986 | +0.10(+0.29%) |
Mar 08, 2012 | 32.99 | 33.18 | 32.91 | 33.05 | 40,335 | +0.25(+0.77%) |
Mar 07, 2012 | 32.53 | 32.87 | 32.53 | 32.79 | 67,045 | +0.30(+0.92%) |
Mar 06, 2012 | 32.39 | 32.65 | 32.29 | 32.49 | 201,704 | -0.44(-1.33%) |
Mar 05, 2012 | 32.99 | 32.99 | 32.84 | 32.93 | 13,001 | -0.17(-0.51%) |
Mar 02, 2012 | 33.14 | 33.21 | 32.95 | 33.10 | 35,509 | -0.19(-0.56%) |
Mar 01, 2012 | 32.95 | 33.29 | 32.95 | 33.29 | 93,309 | +0.35(+1.06%) |
Feb 29, 2012 | 32.84 | 33.04 | 32.69 | 32.94 | 811,609 | +0.29(+0.89%) |
Feb 28, 2012 | 32.39 | 32.65 | 32.39 | 32.65 | 21,521 | -0.32(-0.97%) |
Feb 27, 2012 | 32.74 | 33.06 | 32.62 | 32.97 | 21,472 | -0.67(-1.99%) |
Feb 24, 2012 | 33.75 | 33.85 | 33.61 | 33.64 | 149,778 | -0.10(-0.29%) |
Feb 23, 2012 | 33.66 | 33.76 | 33.36 | 33.73 | 78,895 | -0.43(-1.26%) |
Feb 22, 2012 | 34.11 | 34.24 | 34.11 | 34.16 | 18,086 | -0.30(-0.87%) |
Feb 21, 2012 | 34.44 | 34.62 | 34.30 | 34.46 | 666,908 | +0.23(+0.66%) |
Feb 17, 2012 | 34.06 | 34.27 | 33.95 | 34.24 | 22,820 | +0.37(+1.08%) |
Feb 16, 2012 | 33.90 | 34.20 | 33.85 | 33.87 | 19,708 | -0.11(-0.33%) |
Feb 15, 2012 | 34.17 | 34.36 | 33.95 | 33.98 | 21,419 | -0.06(-0.17%) |
Feb 14, 2012 | 34.02 | 34.20 | 33.88 | 34.04 | 16,393 | -0.37(-1.06%) |
Feb 13, 2012 | 34.50 | 34.50 | 34.24 | 34.41 | 9,523 | +0.22(+0.64%) |
Feb 10, 2012 | 34.11 | 34.23 | 33.90 | 34.19 | 16,184 | -0.17(-0.50%) |
Feb 09, 2012 | 34.62 | 34.62 | 34.28 | 34.36 | 25,135 | -0.00(-0.01%) |
Feb 08, 2012 | 34.30 | 34.54 | 34.22 | 34.36 | 21,363 | +0.05(+0.16%) |
Feb 07, 2012 | 34.39 | 34.50 | 34.27 | 34.31 | 29,573 | -0.32(-0.94%) |
Feb 06, 2012 | 34.43 | 34.76 | 34.42 | 34.63 | 38,827 | -0.54(-1.52%) |
Feb 03, 2012 | 35.01 | 35.23 | 35.01 | 35.17 | 20,700 | +0.55(+1.59%) |
Feb 02, 2012 | 34.69 | 34.81 | 34.62 | 34.62 | 3,177 | -0.20(-0.58%) |
Feb 01, 2012 | 34.51 | 34.96 | 34.51 | 34.82 | 4,702 | +0.59(+1.73%) |
Jan 31, 2012 | 34.51 | 34.51 | 34.11 | 34.23 | 12,723 | +0.20(+0.59%) |
Jan 30, 2012 | 33.90 | 34.07 | 33.77 | 34.03 | 6,935 | -0.10(-0.28%) |
Jan 27, 2012 | 34.06 | 34.13 | 33.95 | 34.12 | 3,664 | +0.01(+0.02%) |
Jan 26, 2012 | 34.60 | 34.61 | 34.11 | 34.11 | 1,883 | -0.16(-0.47%) |
Jan 25, 2012 | 33.88 | 34.45 | 33.86 | 34.28 | 17,654 | +0.17(+0.50%) |
Jan 24, 2012 | 34.07 | 34.16 | 34.04 | 34.11 | 9,613 | -0.10(-0.28%) |
Jan 23, 2012 | 34.55 | 34.55 | 34.20 | 34.20 | 13,604 | -0.35(-1.01%) |
Jan 20, 2012 | 34.56 | 34.63 | 34.46 | 34.55 | 22,033 | +0.01(+0.04%) |
Jan 19, 2012 | 34.54 | 34.54 | 34.24 | 34.54 | 7,851 | +0.12(+0.34%) |
Jan 18, 2012 | 34.12 | 34.45 | 34.12 | 34.42 | 6,503 | +0.66(+1.95%) |
Jan 17, 2012 | 33.85 | 34.05 | 33.77 | 33.77 | 38,271 | +0.21(+0.63%) |
Jan 13, 2012 | 33.24 | 33.62 | 33.24 | 33.55 | 10,680 | -0.19(-0.58%) |
Jan 12, 2012 | 33.60 | 33.75 | 33.42 | 33.75 | 3,964 | +0.26(+0.78%) |
Jan 11, 2012 | 33.50 | 33.55 | 33.34 | 33.49 | 15,828 | -0.42(-1.25%) |
Jan 10, 2012 | 34.07 | 34.07 | 33.80 | 33.91 | 7,411 | +0.61(+1.83%) |
Jan 09, 2012 | 33.33 | 33.39 | 33.18 | 33.30 | 5,842 | +0.11(+0.32%) |
Jan 06, 2012 | 33.38 | 33.47 | 33.12 | 33.20 | 15,288 | -0.15(-0.44%) |
Jan 05, 2012 | 33.20 | 33.38 | 33.02 | 33.34 | 10,779 | +0.35(+1.06%) |
Jan 04, 2012 | 32.91 | 33.02 | 32.91 | 32.99 | 17,663 | +0.90(+2.81%) |
Dec 30, 2011 | 32.30 | 32.30 | 32.05 | 32.09 | 21,188 | -0.20(-0.63%) |
Dec 29, 2011 | 32.26 | 32.38 | 32.21 | 32.30 | 16,041 | -0.08(-0.25%) |
Dec 28, 2011 | 33.02 | 33.02 | 32.32 | 32.38 | 9,148 | -0.88(-2.63%) |
Dec 27, 2011 | 33.26 | 33.44 | 33.08 | 33.25 | 10,142 | +0.64(+1.97%) |
Dec 23, 2011 | 32.46 | 32.72 | 32.22 | 32.61 | 6,484 | +0.11(+0.32%) |
Dec 21, 2011 | 32.68 | 32.68 | 32.33 | 32.51 | 12,867 | -0.72(-2.17%) |
Dec 20, 2011 | 32.95 | 33.28 | 32.95 | 33.23 | 26,646 | +1.01(+3.15%) |
Dec 19, 2011 | 32.77 | 32.86 | 32.22 | 32.22 | 22,809 | -0.65(-1.97%) |
Dec 16, 2011 | 32.87 | 33.06 | 32.60 | 32.86 | 32,445 | +0.25(+0.76%) |
Dec 15, 2011 | 32.74 | 32.74 | 32.34 | 32.62 | 31,384 | +0.77(+2.41%) |
Dec 14, 2011 | 32.05 | 32.05 | 31.84 | 31.85 | 4,658 | +0.18(+0.58%) |
Dec 13, 2011 | 32.36 | 32.36 | 31.64 | 31.67 | 15,148 | -0.24(-0.75%) |
Dec 12, 2011 | 31.91 | 32.02 | 31.63 | 31.91 | 19,465 | -0.55(-1.70%) |
Dec 09, 2011 | 32.13 | 32.51 | 32.13 | 32.46 | 44,251 | +0.48(+1.50%) |
Dec 08, 2011 | 32.46 | 32.46 | 31.98 | 31.98 | 11,578 | -0.63(-1.94%) |
Dec 07, 2011 | 32.22 | 32.61 | 32.10 | 32.61 | 15,829 | -0.35(-1.07%) |
Dec 06, 2011 | 33.02 | 33.08 | 32.86 | 32.96 | 3,440 | -0.42(-1.26%) |
Dec 05, 2011 | 33.55 | 33.78 | 33.24 | 33.38 | 9,245 | +0.42(+1.27%) |
Dec 02, 2011 | 33.38 | 33.44 | 32.87 | 32.96 | 17,428 | -0.12(-0.36%) |
Dec 01, 2011 | 33.18 | 33.24 | 32.94 | 33.08 | 14,923 | +0.07(+0.22%) |
Nov 30, 2011 | 32.70 | 33.01 | 32.49 | 33.01 | 13,108 | +1.48(+4.70%) |
Nov 29, 2011 | 31.47 | 31.67 | 31.35 | 31.53 | 3,296 | -0.39(-1.21%) |
Nov 28, 2011 | 32.11 | 32.14 | 31.84 | 31.91 | 18,304 | +1.32(+4.32%) |
Nov 25, 2011 | 30.53 | 30.94 | 30.37 | 30.59 | 7,229 | -0.39(-1.27%) |
Nov 23, 2011 | 31.36 | 31.40 | 30.99 | 30.99 | 10,782 | -0.71(-2.24%) |
Nov 22, 2011 | 31.81 | 31.86 | 31.53 | 31.70 | 8,889 | -0.36(-1.12%) |
Nov 21, 2011 | 32.22 | 32.22 | 31.85 | 32.06 | 32,820 | -1.45(-4.32%) |
Nov 18, 2011 | 33.35 | 33.57 | 33.34 | 33.50 | 14,257 | +0.29(+0.87%) |
Nov 17, 2011 | 33.59 | 33.84 | 33.18 | 33.22 | 7,970 | -0.62(-1.82%) |
Nov 16, 2011 | 33.98 | 34.38 | 33.83 | 33.83 | 9,593 | -0.40(-1.17%) |
Nov 15, 2011 | 34.13 | 34.33 | 34.13 | 34.23 | 9,565 | -0.18(-0.53%) |
Nov 14, 2011 | 34.42 | 34.55 | 34.21 | 34.41 | 4,524 | -0.18(-0.53%) |
Nov 11, 2011 | 34.37 | 34.69 | 34.37 | 34.60 | 30,195 | +0.55(+1.62%) |
Nov 10, 2011 | 34.24 | 34.24 | 33.90 | 34.05 | 13,984 | +0.53(+1.57%) |
Nov 09, 2011 | 33.80 | 34.01 | 33.48 | 33.52 | 63,313 | -1.88(-5.31%) |
Nov 08, 2011 | 35.17 | 35.40 | 35.04 | 35.40 | 2,852 | +0.49(+1.39%) |
Nov 07, 2011 | 34.69 | 34.97 | 34.59 | 34.91 | 12,895 | +0.17(+0.49%) |
Nov 04, 2011 | 35.15 | 35.15 | 34.53 | 34.74 | 42,830 | -0.54(-1.54%) |
Nov 03, 2011 | 34.95 | 35.33 | 34.72 | 35.29 | 9,030 | +0.74(+2.13%) |
Nov 02, 2011 | 34.69 | 34.77 | 34.27 | 34.55 | 46,933 | +0.22(+0.65%) |