Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.32 | 32.50 | 32.19 | 32.35 | 381,602 | +0.10(+0.30%) |
Nov 29, 2012 | 31.55 | 32.29 | 31.25 | 32.26 | 217,176 | +0.88(+2.81%) |
Nov 28, 2012 | 31.28 | 31.40 | 31.05 | 31.38 | 232,624 | +0.00(+0.00%) |
Nov 27, 2012 | 31.24 | 31.57 | 31.10 | 31.38 | 210,388 | +0.16(+0.52%) |
Nov 26, 2012 | 31.13 | 31.32 | 30.93 | 31.21 | 201,546 | -0.06(-0.21%) |
Nov 23, 2012 | 31.25 | 31.42 | 31.17 | 31.28 | 93,119 | +0.26(+0.83%) |
Nov 21, 2012 | 30.79 | 31.11 | 30.79 | 31.02 | 118,780 | +0.19(+0.60%) |
Nov 20, 2012 | 30.32 | 30.83 | 30.32 | 30.83 | 209,843 | +0.53(+1.73%) |
Nov 19, 2012 | 30.17 | 30.50 | 30.02 | 30.31 | 234,238 | +0.49(+1.65%) |
Nov 16, 2012 | 29.79 | 29.89 | 29.52 | 29.82 | 274,600 | -0.07(-0.24%) |
Nov 15, 2012 | 30.24 | 30.42 | 29.65 | 29.89 | 394,911 | -0.35(-1.15%) |
Nov 14, 2012 | 31.14 | 31.28 | 30.21 | 30.24 | 313,534 | -0.74(-2.37%) |
Nov 13, 2012 | 31.39 | 31.48 | 30.96 | 30.97 | 282,802 | -0.37(-1.19%) |
Nov 12, 2012 | 31.75 | 31.82 | 31.34 | 31.34 | 210,367 | -0.37(-1.17%) |
Nov 09, 2012 | 31.95 | 32.15 | 31.70 | 31.71 | 216,178 | -0.44(-1.38%) |
Nov 08, 2012 | 32.37 | 32.41 | 32.01 | 32.16 | 515,171 | -0.18(-0.57%) |
Nov 07, 2012 | 32.57 | 32.57 | 32.16 | 32.34 | 314,203 | -0.68(-2.07%) |
Nov 06, 2012 | 32.65 | 33.02 | 32.58 | 33.02 | 340,521 | +0.32(+0.98%) |
Nov 05, 2012 | 32.67 | 32.75 | 32.41 | 32.70 | 326,901 | -0.05(-0.15%) |
Nov 02, 2012 | 33.01 | 33.15 | 32.61 | 32.75 | 360,223 | -0.16(-0.49%) |
Nov 01, 2012 | 32.73 | 33.21 | 32.26 | 32.91 | 425,183 | +0.28(+0.86%) |
Oct 31, 2012 | 31.42 | 32.69 | 31.42 | 32.63 | 381,359 | +1.01(+3.20%) |
Oct 26, 2012 | 31.27 | 31.62 | 31.62 | 31.62 | 269,686 | +0.43(+1.39%) |
Oct 25, 2012 | 31.12 | 31.21 | 30.81 | 31.18 | 318,140 | +0.36(+1.17%) |
Oct 24, 2012 | 31.68 | 31.97 | 30.55 | 30.82 | 359,914 | -0.66(-2.09%) |
Oct 23, 2012 | 31.26 | 32.15 | 31.20 | 31.48 | 428,483 | -0.51(-1.58%) |
Oct 19, 2012 | 32.49 | 32.75 | 31.76 | 31.99 | 404,611 | -0.81(-2.48%) |
Oct 18, 2012 | 33.40 | 33.54 | 32.70 | 32.80 | 350,634 | -0.59(-1.78%) |
Oct 17, 2012 | 33.18 | 33.58 | 33.18 | 33.39 | 142,852 | +0.32(+0.97%) |
Oct 16, 2012 | 33.04 | 33.47 | 32.96 | 33.07 | 211,596 | +0.09(+0.27%) |
Oct 15, 2012 | 33.01 | 33.07 | 32.69 | 32.98 | 143,532 | +0.09(+0.27%) |
Oct 12, 2012 | 33.03 | 33.03 | 32.69 | 32.90 | 135,104 | -0.07(-0.22%) |
Oct 11, 2012 | 33.18 | 33.25 | 32.84 | 32.97 | 225,717 | +0.05(+0.15%) |
Oct 10, 2012 | 33.18 | 33.29 | 32.78 | 32.92 | 166,515 | -0.18(-0.53%) |
Oct 09, 2012 | 33.58 | 33.73 | 33.08 | 33.10 | 209,758 | -0.55(-1.65%) |
Oct 08, 2012 | 33.54 | 33.77 | 33.51 | 33.65 | 114,500 | -0.10(-0.31%) |
Oct 05, 2012 | 33.75 | 34.20 | 33.58 | 33.76 | 253,247 | +0.22(+0.65%) |
Oct 04, 2012 | 33.71 | 33.88 | 33.27 | 33.54 | 266,305 | +0.02(+0.05%) |
Oct 03, 2012 | 33.53 | 33.77 | 33.41 | 33.52 | 236,053 | +0.02(+0.05%) |
Oct 02, 2012 | 33.76 | 33.83 | 33.20 | 33.51 | 236,988 | -0.06(-0.17%) |
Oct 01, 2012 | 33.61 | 33.89 | 33.29 | 33.56 | 323,282 | +0.26(+0.77%) |
Sep 28, 2012 | 33.30 | 33.61 | 33.15 | 33.31 | 173,798 | -0.21(-0.62%) |
Sep 27, 2012 | 33.69 | 33.76 | 33.12 | 33.51 | 298,856 | +0.05(+0.14%) |
Sep 26, 2012 | 34.41 | 34.51 | 33.37 | 33.47 | 329,917 | -0.84(-2.44%) |
Sep 25, 2012 | 34.91 | 35.05 | 34.25 | 34.30 | 289,382 | -0.47(-1.34%) |
Sep 24, 2012 | 34.86 | 35.02 | 34.64 | 34.77 | 268,975 | -0.31(-0.89%) |
Sep 21, 2012 | 35.26 | 35.33 | 34.70 | 35.08 | 572,297 | +0.18(+0.53%) |
Sep 20, 2012 | 34.90 | 35.07 | 34.64 | 34.90 | 184,590 | -0.09(-0.25%) |
Sep 19, 2012 | 35.07 | 35.53 | 34.84 | 34.99 | 235,873 | -0.09(-0.25%) |
Sep 18, 2012 | 35.09 | 35.30 | 34.98 | 35.07 | 156,036 | -0.02(-0.07%) |
Sep 17, 2012 | 35.22 | 35.41 | 34.92 | 35.10 | 199,748 | -0.30(-0.84%) |
Sep 14, 2012 | 35.40 | 36.06 | 35.02 | 35.40 | 301,697 | +0.33(+0.94%) |
Sep 13, 2012 | 34.76 | 35.29 | 34.41 | 35.07 | 205,859 | +0.39(+1.14%) |
Sep 12, 2012 | 34.54 | 34.84 | 34.43 | 34.67 | 233,788 | +0.10(+0.28%) |
Sep 11, 2012 | 34.93 | 35.19 | 34.50 | 34.58 | 214,148 | -0.42(-1.19%) |
Sep 10, 2012 | 34.96 | 35.19 | 34.88 | 34.99 | 171,873 | -0.03(-0.09%) |
Sep 07, 2012 | 34.92 | 35.25 | 34.60 | 35.03 | 193,323 | +0.21(+0.60%) |
Sep 06, 2012 | 33.88 | 34.82 | 33.73 | 34.82 | 333,663 | +1.18(+3.51%) |
Sep 05, 2012 | 33.40 | 33.84 | 33.35 | 33.64 | 368,886 | +0.23(+0.70%) |
Sep 04, 2012 | 32.77 | 33.55 | 32.39 | 33.40 | 281,972 | +0.70(+2.14%) |
Aug 31, 2012 | 32.82 | 32.89 | 32.33 | 32.70 | 191,702 | +0.20(+0.62%) |
Aug 30, 2012 | 32.69 | 32.76 | 32.37 | 32.50 | 171,973 | -0.30(-0.91%) |
Aug 29, 2012 | 32.68 | 33.01 | 32.41 | 32.80 | 165,383 | +0.30(+0.92%) |
Aug 27, 2012 | 32.59 | 32.82 | 32.24 | 32.50 | 180,652 | -0.09(-0.27%) |
Aug 24, 2012 | 32.50 | 32.79 | 32.25 | 32.59 | 309,991 | -0.02(-0.05%) |
Aug 23, 2012 | 32.96 | 33.06 | 32.46 | 32.61 | 182,226 | -0.39(-1.17%) |
Aug 22, 2012 | 33.30 | 33.36 | 32.89 | 32.99 | 162,691 | -0.48(-1.44%) |
Aug 21, 2012 | 33.66 | 34.09 | 33.25 | 33.47 | 165,964 | +0.01(+0.02%) |
Aug 20, 2012 | 33.47 | 33.74 | 33.21 | 33.47 | 231,145 | -0.21(-0.62%) |
Aug 17, 2012 | 33.25 | 33.73 | 33.22 | 33.68 | 153,085 | +0.36(+1.09%) |
Aug 16, 2012 | 32.79 | 33.42 | 32.67 | 33.31 | 228,687 | +0.40(+1.22%) |
Aug 15, 2012 | 32.27 | 32.95 | 32.23 | 32.91 | 400,246 | +0.49(+1.51%) |
Aug 14, 2012 | 32.68 | 32.96 | 31.87 | 32.42 | 414,969 | -0.10(-0.30%) |
Aug 13, 2012 | 32.81 | 32.97 | 32.29 | 32.52 | 451,444 | -0.50(-1.51%) |
Aug 10, 2012 | 33.09 | 33.59 | 32.80 | 33.02 | 528,714 | -0.01(-0.02%) |
Aug 09, 2012 | 30.54 | 33.59 | 30.54 | 33.02 | 632,173 | +2.52(+8.26%) |
Aug 08, 2012 | 30.61 | 30.82 | 30.40 | 30.50 | 326,764 | -0.26(-0.86%) |
Aug 07, 2012 | 30.56 | 31.06 | 30.44 | 30.77 | 202,606 | +0.41(+1.34%) |
Aug 06, 2012 | 30.14 | 30.66 | 30.11 | 30.36 | 319,270 | +0.21(+0.69%) |
Aug 03, 2012 | 29.78 | 30.55 | 29.66 | 30.15 | 221,118 | +0.91(+3.12%) |
Aug 02, 2012 | 29.06 | 29.36 | 28.92 | 29.24 | 246,295 | -0.19(-0.65%) |
Aug 01, 2012 | 29.85 | 29.98 | 29.42 | 29.43 | 329,100 | -0.29(-0.97%) |
Jul 31, 2012 | 29.70 | 29.99 | 29.67 | 29.72 | 167,414 | -0.08(-0.27%) |
Jul 30, 2012 | 29.74 | 30.05 | 29.66 | 29.80 | 215,438 | +0.02(+0.08%) |
Jul 27, 2012 | 28.67 | 29.84 | 28.67 | 29.78 | 296,921 | +1.24(+4.34%) |
Jul 26, 2012 | 28.84 | 28.98 | 28.35 | 28.54 | 100,779 | +0.22(+0.79%) |
Jul 25, 2012 | 28.40 | 28.78 | 27.99 | 28.31 | 199,197 | +0.14(+0.51%) |
Jul 24, 2012 | 29.23 | 29.31 | 27.97 | 28.17 | 241,381 | -1.06(-3.61%) |
Jul 23, 2012 | 28.89 | 29.43 | 28.80 | 29.23 | 136,902 | -0.29(-0.98%) |
Jul 20, 2012 | 29.54 | 29.82 | 29.41 | 29.51 | 227,113 | -0.34(-1.13%) |
Jul 19, 2012 | 29.81 | 30.01 | 29.51 | 29.85 | 145,212 | +0.09(+0.30%) |
Jul 18, 2012 | 28.86 | 29.92 | 28.78 | 29.76 | 212,776 | +0.84(+2.90%) |
Jul 17, 2012 | 28.91 | 28.96 | 28.50 | 28.92 | 132,799 | +0.12(+0.42%) |
Jul 16, 2012 | 29.07 | 29.07 | 28.52 | 28.80 | 185,122 | -0.41(-1.40%) |
Jul 13, 2012 | 28.55 | 29.23 | 28.47 | 29.21 | 160,849 | +0.71(+2.50%) |
Jul 12, 2012 | 27.93 | 28.61 | 27.73 | 28.50 | 185,842 | +0.38(+1.34%) |
Jul 11, 2012 | 28.57 | 28.63 | 27.95 | 28.12 | 186,501 | -0.32(-1.13%) |
Jul 10, 2012 | 29.11 | 29.30 | 28.35 | 28.44 | 137,416 | -0.42(-1.44%) |
Jul 09, 2012 | 28.75 | 28.95 | 28.54 | 28.86 | 240,305 | -0.03(-0.11%) |
Jul 06, 2012 | 29.09 | 29.14 | 28.77 | 28.89 | 118,571 | -0.55(-1.87%) |
Jul 05, 2012 | 29.15 | 29.50 | 28.91 | 29.44 | 220,689 | +0.25(+0.85%) |
Jul 03, 2012 | 29.07 | 29.21 | 28.88 | 29.19 | 217,901 | +0.07(+0.25%) |
Jul 02, 2012 | 29.47 | 29.65 | 28.67 | 29.12 | 282,634 | -0.35(-1.19%) |
Jun 29, 2012 | 28.86 | 29.50 | 28.79 | 29.47 | 284,657 | +1.22(+4.33%) |
Jun 28, 2012 | 27.63 | 28.25 | 27.55 | 28.25 | 198,351 | +0.38(+1.35%) |
Jun 27, 2012 | 27.96 | 28.19 | 27.87 | 27.87 | 270,307 | +0.04(+0.14%) |
Jun 26, 2012 | 28.15 | 28.19 | 27.66 | 27.83 | 202,845 | -0.24(-0.85%) |
Jun 25, 2012 | 28.17 | 28.31 | 27.99 | 28.07 | 194,206 | -0.58(-2.01%) |
Jun 22, 2012 | 28.50 | 28.75 | 28.40 | 28.65 | 363,890 | +0.26(+0.93%) |
Jun 21, 2012 | 28.97 | 29.09 | 28.35 | 28.39 | 349,692 | -0.67(-2.31%) |
Jun 20, 2012 | 29.29 | 29.29 | 28.91 | 29.06 | 225,698 | -0.30(-1.01%) |
Jun 19, 2012 | 28.85 | 29.57 | 28.69 | 29.35 | 306,442 | +0.72(+2.51%) |
Jun 18, 2012 | 28.23 | 28.73 | 28.21 | 28.63 | 355,365 | +0.17(+0.59%) |
Jun 15, 2012 | 28.31 | 28.60 | 28.25 | 28.47 | 483,229 | +0.25(+0.88%) |
Jun 14, 2012 | 28.43 | 28.79 | 28.00 | 28.22 | 328,353 | -0.20(-0.70%) |
Jun 13, 2012 | 28.90 | 28.97 | 28.32 | 28.42 | 240,170 | -0.57(-1.96%) |
Jun 12, 2012 | 28.60 | 28.99 | 28.39 | 28.98 | 394,871 | +0.51(+1.80%) |
Jun 11, 2012 | 29.72 | 29.72 | 28.47 | 28.47 | 561,307 | -0.86(-2.94%) |
Jun 08, 2012 | 28.59 | 29.42 | 28.46 | 29.34 | 230,217 | +0.65(+2.26%) |
Jun 07, 2012 | 29.23 | 29.61 | 28.67 | 28.69 | 460,594 | -0.24(-0.83%) |
Jun 06, 2012 | 28.45 | 29.00 | 28.45 | 28.93 | 265,038 | +0.66(+2.35%) |
Jun 05, 2012 | 28.91 | 28.96 | 27.59 | 28.27 | 727,336 | -0.86(-2.97%) |
Jun 04, 2012 | 29.11 | 29.34 | 28.75 | 29.13 | 271,221 | +0.08(+0.28%) |
Jun 01, 2012 | 29.55 | 29.66 | 29.03 | 29.05 | 329,154 | -1.11(-3.69%) |
May 31, 2012 | 30.17 | 30.39 | 29.67 | 30.16 | 607,659 | +0.06(+0.19%) |
May 30, 2012 | 30.20 | 30.34 | 30.01 | 30.10 | 300,834 | -0.40(-1.31%) |
May 29, 2012 | 30.06 | 30.58 | 29.98 | 30.50 | 315,734 | +0.78(+2.64%) |
May 25, 2012 | 29.99 | 30.12 | 29.62 | 29.72 | 221,560 | -0.10(-0.35%) |
May 24, 2012 | 29.62 | 29.82 | 29.30 | 29.82 | 263,438 | +0.20(+0.67%) |
May 23, 2012 | 29.08 | 29.73 | 28.90 | 29.62 | 293,321 | +0.21(+0.71%) |
May 22, 2012 | 29.19 | 29.58 | 29.17 | 29.42 | 271,834 | +0.32(+1.10%) |
May 21, 2012 | 28.63 | 29.14 | 28.45 | 29.10 | 278,196 | +0.58(+2.05%) |
May 18, 2012 | 28.75 | 29.12 | 28.43 | 28.51 | 216,074 | -0.28(-0.97%) |
May 17, 2012 | 29.98 | 30.06 | 28.78 | 28.79 | 317,528 | -1.22(-4.08%) |
May 16, 2012 | 30.23 | 30.40 | 29.95 | 30.02 | 361,190 | -0.06(-0.19%) |
May 15, 2012 | 30.02 | 30.42 | 29.93 | 30.07 | 259,337 | +0.14(+0.45%) |
May 14, 2012 | 30.07 | 30.27 | 29.83 | 29.94 | 233,684 | -0.54(-1.76%) |
May 11, 2012 | 30.41 | 30.77 | 30.38 | 30.47 | 210,719 | -0.11(-0.37%) |
May 10, 2012 | 30.74 | 30.85 | 30.32 | 30.58 | 219,888 | +0.11(+0.37%) |
May 09, 2012 | 30.16 | 30.82 | 30.01 | 30.47 | 408,409 | -0.05(-0.16%) |
May 08, 2012 | 30.20 | 30.58 | 29.97 | 30.52 | 369,690 | +0.13(+0.42%) |
May 07, 2012 | 29.98 | 30.45 | 29.92 | 30.39 | 323,871 | +0.25(+0.82%) |
May 04, 2012 | 30.67 | 30.67 | 29.91 | 30.15 | 337,171 | -0.68(-2.22%) |
May 03, 2012 | 31.52 | 31.52 | 30.78 | 30.83 | 338,756 | -0.66(-2.10%) |
May 02, 2012 | 30.94 | 31.57 | 30.93 | 31.49 | 350,913 | +0.29(+0.94%) |
May 01, 2012 | 31.21 | 31.96 | 30.93 | 31.20 | 385,962 | -0.06(-0.20%) |
Apr 30, 2012 | 31.43 | 31.70 | 31.15 | 31.26 | 403,901 | -0.33(-1.06%) |
Apr 27, 2012 | 31.44 | 31.81 | 31.05 | 31.59 | 461,660 | +0.19(+0.61%) |
Apr 26, 2012 | 31.81 | 31.81 | 30.55 | 31.40 | 510,756 | -0.27(-0.85%) |
Apr 25, 2012 | 31.08 | 31.70 | 31.06 | 31.67 | 448,627 | +0.91(+2.95%) |
Apr 24, 2012 | 30.48 | 30.88 | 30.30 | 30.77 | 290,024 | +0.21(+0.70%) |
Apr 23, 2012 | 30.82 | 30.82 | 30.35 | 30.55 | 239,906 | -0.71(-2.26%) |
Apr 20, 2012 | 31.16 | 31.54 | 31.05 | 31.26 | 246,423 | +0.48(+1.55%) |
Apr 19, 2012 | 31.38 | 31.46 | 30.66 | 30.78 | 380,603 | -0.52(-1.65%) |
Apr 18, 2012 | 31.24 | 31.52 | 31.17 | 31.30 | 288,988 | +0.01(+0.03%) |
Apr 17, 2012 | 31.28 | 31.53 | 31.08 | 31.29 | 371,558 | +0.30(+0.98%) |
Apr 16, 2012 | 31.09 | 31.24 | 30.78 | 30.99 | 355,358 | +0.14(+0.46%) |
Apr 13, 2012 | 31.02 | 31.09 | 30.78 | 30.85 | 260,321 | -0.25(-0.82%) |
Apr 12, 2012 | 30.79 | 31.32 | 30.76 | 31.10 | 525,621 | +0.45(+1.45%) |
Apr 11, 2012 | 30.78 | 30.89 | 30.62 | 30.66 | 482,823 | +0.18(+0.60%) |
Apr 10, 2012 | 31.48 | 31.56 | 30.23 | 30.47 | 539,142 | -1.07(-3.40%) |
Apr 09, 2012 | 31.79 | 31.87 | 31.46 | 31.55 | 244,511 | -0.74(-2.29%) |
Apr 05, 2012 | 32.27 | 32.44 | 32.21 | 32.29 | 191,622 | -0.13(-0.39%) |
Apr 04, 2012 | 32.58 | 32.58 | 32.13 | 32.41 | 247,428 | -0.49(-1.48%) |
Apr 03, 2012 | 33.10 | 33.22 | 32.71 | 32.90 | 260,909 | -0.33(-1.01%) |
Apr 02, 2012 | 32.72 | 33.24 | 32.46 | 33.23 | 230,158 | +0.52(+1.58%) |
Mar 30, 2012 | 33.25 | 33.25 | 32.72 | 32.72 | 242,136 | -0.25(-0.75%) |
Mar 29, 2012 | 32.89 | 33.03 | 32.47 | 32.96 | 227,261 | -0.21(-0.62%) |
Mar 28, 2012 | 33.09 | 33.19 | 32.52 | 33.17 | 364,623 | +0.13(+0.39%) |
Mar 27, 2012 | 33.01 | 33.26 | 32.95 | 33.04 | 253,344 | +0.05(+0.14%) |
Mar 26, 2012 | 32.73 | 33.02 | 32.69 | 32.99 | 220,900 | +0.65(+2.02%) |
Mar 23, 2012 | 32.00 | 32.36 | 31.79 | 32.34 | 183,076 | +0.29(+0.89%) |
Mar 22, 2012 | 32.12 | 32.18 | 31.76 | 32.06 | 194,608 | -0.29(-0.91%) |
Mar 21, 2012 | 32.41 | 32.57 | 32.19 | 32.35 | 261,839 | +0.01(+0.02%) |
Mar 20, 2012 | 32.47 | 32.67 | 32.21 | 32.34 | 336,488 | -0.49(-1.48%) |
Mar 19, 2012 | 32.26 | 32.95 | 32.23 | 32.83 | 319,607 | +0.55(+1.70%) |
Mar 16, 2012 | 32.86 | 32.86 | 32.23 | 32.28 | 358,420 | -0.43(-1.31%) |
Mar 15, 2012 | 32.61 | 32.72 | 32.33 | 32.71 | 267,532 | +0.14(+0.42%) |
Mar 14, 2012 | 33.13 | 33.23 | 32.41 | 32.57 | 251,742 | -0.68(-2.06%) |
Mar 13, 2012 | 32.76 | 33.26 | 32.43 | 33.26 | 393,072 | +0.76(+2.35%) |
Mar 12, 2012 | 32.29 | 32.86 | 32.12 | 32.49 | 403,930 | +0.32(+0.99%) |
Mar 09, 2012 | 31.53 | 32.49 | 31.53 | 32.18 | 274,838 | +0.57(+1.81%) |
Mar 08, 2012 | 31.57 | 31.73 | 31.23 | 31.60 | 213,636 | +0.29(+0.94%) |
Mar 07, 2012 | 31.28 | 31.58 | 31.24 | 31.31 | 248,022 | +0.17(+0.54%) |
Mar 06, 2012 | 31.22 | 31.59 | 31.12 | 31.14 | 502,982 | -0.33(-1.06%) |
Mar 05, 2012 | 31.31 | 31.51 | 31.14 | 31.48 | 288,854 | +0.15(+0.48%) |
Mar 02, 2012 | 31.70 | 31.92 | 31.30 | 31.32 | 507,615 | -0.33(-1.03%) |
Mar 01, 2012 | 32.10 | 32.27 | 31.63 | 31.65 | 616,782 | -0.30(-0.95%) |
Feb 29, 2012 | 32.53 | 32.56 | 31.95 | 31.95 | 396,271 | -0.42(-1.30%) |
Feb 28, 2012 | 32.83 | 32.83 | 32.10 | 32.37 | 326,395 | -0.44(-1.33%) |
Feb 27, 2012 | 32.57 | 33.02 | 32.21 | 32.81 | 258,748 | -0.01(-0.02%) |
Feb 24, 2012 | 32.85 | 32.99 | 32.64 | 32.82 | 159,293 | -0.11(-0.34%) |
Feb 23, 2012 | 32.86 | 33.09 | 32.63 | 32.93 | 275,065 | +0.04(+0.12%) |
Feb 22, 2012 | 33.02 | 33.17 | 32.65 | 32.89 | 232,568 | -0.25(-0.74%) |
Feb 21, 2012 | 33.12 | 33.41 | 32.94 | 33.14 | 284,187 | +0.18(+0.56%) |
Feb 17, 2012 | 33.11 | 33.34 | 32.95 | 32.95 | 234,902 | -0.07(-0.22%) |
Feb 16, 2012 | 32.92 | 33.30 | 32.87 | 33.03 | 336,595 | +0.18(+0.53%) |
Feb 15, 2012 | 33.11 | 33.42 | 32.73 | 32.85 | 286,703 | -0.01(-0.02%) |
Feb 14, 2012 | 32.67 | 32.86 | 32.45 | 32.86 | 244,607 | +0.05(+0.15%) |
Feb 13, 2012 | 32.76 | 33.08 | 32.73 | 32.81 | 352,777 | +0.45(+1.38%) |
Feb 10, 2012 | 32.26 | 32.41 | 32.01 | 32.37 | 214,888 | -0.15(-0.46%) |
Feb 09, 2012 | 32.52 | 32.75 | 32.22 | 32.52 | 148,273 | +0.06(+0.17%) |
Feb 08, 2012 | 32.49 | 32.74 | 32.13 | 32.46 | 181,968 | +0.07(+0.22%) |
Feb 07, 2012 | 32.39 | 32.60 | 32.28 | 32.39 | 422,534 | +0.01(+0.02%) |
Feb 06, 2012 | 32.52 | 32.90 | 32.29 | 32.38 | 183,089 | -0.14(-0.44%) |
Feb 03, 2012 | 31.45 | 32.59 | 31.45 | 32.52 | 513,119 | +1.59(+5.14%) |
Feb 02, 2012 | 31.11 | 31.67 | 30.91 | 30.93 | 405,422 | -0.13(-0.43%) |
Feb 01, 2012 | 30.51 | 31.13 | 30.47 | 31.07 | 455,484 | +0.54(+1.76%) |
Jan 31, 2012 | 30.64 | 30.85 | 30.15 | 30.53 | 387,033 | +0.13(+0.44%) |
Jan 30, 2012 | 29.88 | 30.50 | 29.72 | 30.40 | 313,040 | +0.28(+0.95%) |
Jan 27, 2012 | 29.92 | 30.36 | 29.84 | 30.11 | 378,265 | +0.13(+0.45%) |
Jan 26, 2012 | 29.84 | 29.99 | 29.41 | 29.98 | 724,433 | +0.50(+1.69%) |
Jan 25, 2012 | 31.09 | 31.13 | 28.93 | 29.48 | 680,173 | -1.99(-6.34%) |
Jan 24, 2012 | 30.64 | 31.47 | 30.22 | 31.47 | 689,928 | +0.73(+2.37%) |
Jan 23, 2012 | 30.33 | 30.78 | 30.13 | 30.74 | 298,676 | +0.37(+1.22%) |
Jan 20, 2012 | 30.21 | 30.53 | 30.00 | 30.37 | 358,807 | +0.05(+0.16%) |
Jan 19, 2012 | 30.32 | 30.51 | 30.21 | 30.32 | 161,548 | +0.10(+0.34%) |
Jan 18, 2012 | 29.92 | 30.22 | 29.59 | 30.22 | 289,248 | +0.21(+0.71%) |
Jan 17, 2012 | 29.86 | 30.36 | 29.85 | 30.01 | 287,979 | +0.45(+1.53%) |
Jan 13, 2012 | 29.08 | 29.62 | 29.08 | 29.56 | 314,459 | +0.10(+0.35%) |
Jan 12, 2012 | 29.11 | 29.47 | 28.98 | 29.45 | 183,036 | +0.47(+1.64%) |
Jan 11, 2012 | 28.68 | 29.13 | 28.68 | 28.98 | 200,372 | +0.25(+0.85%) |
Jan 10, 2012 | 29.34 | 29.69 | 28.64 | 28.73 | 557,580 | -0.27(-0.93%) |
Jan 09, 2012 | 28.91 | 29.06 | 28.66 | 29.00 | 196,004 | +0.23(+0.80%) |
Jan 06, 2012 | 28.50 | 28.93 | 28.24 | 28.77 | 286,628 | +0.29(+1.03%) |
Jan 05, 2012 | 27.90 | 28.51 | 27.52 | 28.48 | 221,058 | +0.48(+1.72%) |
Jan 04, 2012 | 28.01 | 28.24 | 27.94 | 28.00 | 214,367 | +0.17(+0.60%) |
Dec 30, 2011 | 28.27 | 28.44 | 27.82 | 27.83 | 171,585 | -0.57(-2.01%) |
Dec 29, 2011 | 27.55 | 28.50 | 27.35 | 28.40 | 298,984 | +0.99(+3.61%) |
Dec 28, 2011 | 27.92 | 27.93 | 27.37 | 27.41 | 157,550 | -0.55(-1.98%) |
Dec 27, 2011 | 27.61 | 28.11 | 27.45 | 27.97 | 167,326 | +0.17(+0.63%) |
Dec 23, 2011 | 27.83 | 28.01 | 27.70 | 27.79 | 146,586 | -0.02(-0.06%) |
Dec 21, 2011 | 27.59 | 27.89 | 27.36 | 27.81 | 353,591 | +0.10(+0.37%) |
Dec 20, 2011 | 26.91 | 27.72 | 26.85 | 27.71 | 441,425 | +1.10(+4.13%) |
Dec 19, 2011 | 26.82 | 27.21 | 26.57 | 26.61 | 356,094 | -0.06(-0.24%) |
Dec 16, 2011 | 26.53 | 27.16 | 26.42 | 26.67 | 919,848 | +0.26(+0.99%) |
Dec 15, 2011 | 26.50 | 26.67 | 26.23 | 26.41 | 355,040 | +0.33(+1.27%) |
Dec 14, 2011 | 26.35 | 26.49 | 26.00 | 26.08 | 359,873 | -0.49(-1.85%) |
Dec 13, 2011 | 27.43 | 27.65 | 26.43 | 26.57 | 301,844 | -0.61(-2.24%) |
Dec 12, 2011 | 27.14 | 27.20 | 26.80 | 27.18 | 248,626 | -0.33(-1.21%) |
Dec 09, 2011 | 26.65 | 27.68 | 26.65 | 27.51 | 279,409 | +0.86(+3.24%) |
Dec 08, 2011 | 26.91 | 27.10 | 26.52 | 26.64 | 307,607 | -0.62(-2.26%) |
Dec 07, 2011 | 27.24 | 27.36 | 26.63 | 27.26 | 244,770 | -0.18(-0.66%) |
Dec 06, 2011 | 27.63 | 27.71 | 27.24 | 27.44 | 252,287 | -0.09(-0.32%) |
Dec 05, 2011 | 27.70 | 27.82 | 26.77 | 27.53 | 432,324 | +0.25(+0.93%) |
Dec 02, 2011 | 27.56 | 27.67 | 27.24 | 27.28 | 219,911 | +0.13(+0.50%) |