Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.76 | 33.89 | 33.65 | 33.80 | 466,404 | +0.15(+0.46%) |
Sep 27, 2012 | 33.52 | 33.70 | 33.44 | 33.65 | 121,995 | +0.46(+1.38%) |
Sep 26, 2012 | 33.23 | 33.26 | 32.50 | 33.19 | 230,490 | -0.30(-0.90%) |
Sep 25, 2012 | 33.74 | 33.79 | 33.40 | 33.49 | 550,225 | -0.01(-0.03%) |
Sep 24, 2012 | 33.28 | 33.52 | 33.17 | 33.50 | 266,888 | -0.31(-0.92%) |
Sep 21, 2012 | 33.76 | 33.88 | 33.68 | 33.81 | 182,559 | +0.16(+0.48%) |
Sep 20, 2012 | 33.38 | 33.68 | 33.30 | 33.65 | 521,199 | +0.30(+0.90%) |
Sep 19, 2012 | 33.94 | 33.94 | 33.24 | 33.35 | 323,782 | -0.76(-2.23%) |
Sep 18, 2012 | 34.45 | 34.49 | 33.98 | 34.11 | 211,619 | -0.27(-0.79%) |
Sep 17, 2012 | 35.32 | 35.34 | 34.13 | 34.38 | 215,891 | -0.97(-2.74%) |
Sep 14, 2012 | 35.32 | 35.52 | 35.20 | 35.35 | 532,868 | +0.42(+1.20%) |
Sep 13, 2012 | 35.02 | 35.05 | 34.60 | 34.93 | 443,398 | +0.18(+0.52%) |
Sep 12, 2012 | 34.77 | 34.88 | 34.63 | 34.75 | 314,238 | +0.01(+0.03%) |
Sep 11, 2012 | 34.69 | 34.83 | 34.65 | 34.74 | 458,522 | +0.10(+0.29%) |
Sep 10, 2012 | 34.60 | 34.75 | 34.50 | 34.64 | 90,364 | +0.00(+0.00%) |
Sep 07, 2012 | 34.33 | 34.69 | 34.15 | 34.64 | 390,861 | +0.42(+1.23%) |
Sep 06, 2012 | 34.46 | 34.79 | 34.22 | 34.22 | 190,739 | -0.06(-0.18%) |
Sep 05, 2012 | 34.39 | 34.41 | 34.18 | 34.28 | 114,696 | -0.17(-0.49%) |
Sep 04, 2012 | 34.74 | 34.74 | 34.37 | 34.45 | 1,301,505 | -0.09(-0.26%) |
Aug 31, 2012 | 34.35 | 34.55 | 34.10 | 34.54 | 336,988 | +0.45(+1.32%) |
Aug 30, 2012 | 34.22 | 34.22 | 33.58 | 34.09 | 108,468 | +0.00(+0.00%) |
Aug 29, 2012 | 34.12 | 34.16 | 33.98 | 34.09 | 135,980 | +0.04(+0.12%) |
Aug 27, 2012 | 34.38 | 34.38 | 33.88 | 34.05 | 286,960 | -0.04(-0.12%) |
Aug 24, 2012 | 34.43 | 34.50 | 34.07 | 34.09 | 106,916 | -0.23(-0.67%) |
Aug 23, 2012 | 34.71 | 34.75 | 34.24 | 34.32 | 84,888 | -0.29(-0.84%) |
Aug 22, 2012 | 34.43 | 34.62 | 34.38 | 34.61 | 79,463 | +0.16(+0.46%) |
Aug 21, 2012 | 34.58 | 34.69 | 34.40 | 34.45 | 560,314 | +0.28(+0.82%) |
Aug 20, 2012 | 34.10 | 34.19 | 33.91 | 34.17 | 94,626 | +0.06(+0.18%) |
Aug 17, 2012 | 33.88 | 34.15 | 33.77 | 34.11 | 198,002 | +0.16(+0.47%) |
Aug 16, 2012 | 33.87 | 34.08 | 33.75 | 33.95 | 120,113 | +0.21(+0.62%) |
Aug 15, 2012 | 33.34 | 33.86 | 33.16 | 33.74 | 78,535 | +0.28(+0.84%) |
Aug 14, 2012 | 33.37 | 33.54 | 33.32 | 33.46 | 50,309 | +0.16(+0.48%) |
Aug 13, 2012 | 33.43 | 33.56 | 33.16 | 33.30 | 57,809 | -0.23(-0.69%) |
Aug 10, 2012 | 33.28 | 33.60 | 33.28 | 33.53 | 53,220 | -0.19(-0.56%) |
Aug 09, 2012 | 33.53 | 33.83 | 33.53 | 33.72 | 113,412 | +0.17(+0.51%) |
Aug 08, 2012 | 33.59 | 33.67 | 33.42 | 33.55 | 177,903 | +0.13(+0.39%) |
Aug 07, 2012 | 33.16 | 33.60 | 33.09 | 33.42 | 146,587 | +0.33(+1.00%) |
Aug 06, 2012 | 32.96 | 33.16 | 32.78 | 33.09 | 103,488 | +0.10(+0.30%) |
Aug 03, 2012 | 32.62 | 33.08 | 32.61 | 32.99 | 244,778 | +0.90(+2.80%) |
Aug 02, 2012 | 32.09 | 32.28 | 32.01 | 32.09 | 71,074 | -0.37(-1.14%) |
Aug 01, 2012 | 32.66 | 32.66 | 32.32 | 32.46 | 155,578 | +0.23(+0.71%) |
Jul 31, 2012 | 32.67 | 32.80 | 32.23 | 32.23 | 140,409 | -0.58(-1.77%) |
Jul 30, 2012 | 32.78 | 32.91 | 32.61 | 32.81 | 62,502 | +0.03(+0.09%) |
Jul 27, 2012 | 32.74 | 32.84 | 32.50 | 32.78 | 95,030 | +0.42(+1.30%) |
Jul 26, 2012 | 32.64 | 32.69 | 32.30 | 32.36 | 81,800 | +0.02(+0.06%) |
Jul 25, 2012 | 32.45 | 32.47 | 31.94 | 32.34 | 141,570 | +0.14(+0.43%) |
Jul 24, 2012 | 32.25 | 32.32 | 31.88 | 32.20 | 80,871 | -0.14(-0.43%) |
Jul 23, 2012 | 32.22 | 32.61 | 32.14 | 32.34 | 470,488 | -0.85(-2.56%) |
Jul 20, 2012 | 33.09 | 33.23 | 32.92 | 33.19 | 116,243 | -0.15(-0.45%) |
Jul 19, 2012 | 33.00 | 33.37 | 32.96 | 33.34 | 113,643 | +0.75(+2.30%) |
Jul 18, 2012 | 31.88 | 32.65 | 31.88 | 32.59 | 292,228 | +0.50(+1.56%) |
Jul 17, 2012 | 32.26 | 32.39 | 31.86 | 32.09 | 138,607 | -0.01(-0.03%) |
Jul 16, 2012 | 31.81 | 32.10 | 31.72 | 32.10 | 71,888 | +0.51(+1.61%) |
Jul 13, 2012 | 31.42 | 31.81 | 31.41 | 31.59 | 110,932 | +0.34(+1.09%) |
Jul 12, 2012 | 30.88 | 31.37 | 30.81 | 31.25 | 36,076 | +0.01(+0.03%) |
Jul 11, 2012 | 31.07 | 31.31 | 30.90 | 31.24 | 77,744 | +0.44(+1.43%) |
Jul 10, 2012 | 31.16 | 31.16 | 30.69 | 30.80 | 100,188 | -0.38(-1.22%) |
Jul 09, 2012 | 30.90 | 31.41 | 30.90 | 31.18 | 212,030 | +0.48(+1.56%) |
Jul 06, 2012 | 30.92 | 30.95 | 30.65 | 30.70 | 87,024 | -0.73(-2.32%) |
Jul 05, 2012 | 31.42 | 31.61 | 31.00 | 31.43 | 319,202 | +0.07(+0.22%) |
Jul 03, 2012 | 31.11 | 31.40 | 30.89 | 31.36 | 134,838 | +1.03(+3.40%) |
Jul 02, 2012 | 30.27 | 30.39 | 30.01 | 30.33 | 82,334 | -0.11(-0.36%) |
Jun 29, 2012 | 29.85 | 30.59 | 29.71 | 30.44 | 236,099 | +1.42(+4.89%) |
Jun 28, 2012 | 29.16 | 29.28 | 28.76 | 29.02 | 122,059 | -0.33(-1.12%) |
Jun 27, 2012 | 29.31 | 29.52 | 29.25 | 29.35 | 267,655 | +0.28(+0.96%) |
Jun 26, 2012 | 28.90 | 29.13 | 28.80 | 29.07 | 165,926 | +0.17(+0.59%) |
Jun 25, 2012 | 28.67 | 28.94 | 28.60 | 28.90 | 156,048 | +0.09(+0.31%) |
Jun 22, 2012 | 28.56 | 28.83 | 28.50 | 28.81 | 195,301 | +0.34(+1.19%) |
Jun 21, 2012 | 28.97 | 29.01 | 28.30 | 28.47 | 389,822 | -0.60(-2.06%) |
Jun 20, 2012 | 29.65 | 29.68 | 29.05 | 29.07 | 133,230 | -0.76(-2.55%) |
Jun 19, 2012 | 29.82 | 29.91 | 29.73 | 29.83 | 102,165 | +0.29(+0.98%) |
Jun 18, 2012 | 29.41 | 29.64 | 29.25 | 29.54 | 147,928 | -0.11(-0.37%) |
Jun 15, 2012 | 29.68 | 29.88 | 29.52 | 29.65 | 115,288 | -0.08(-0.27%) |
Jun 14, 2012 | 29.31 | 29.73 | 29.15 | 29.73 | 212,290 | +0.42(+1.43%) |
Jun 13, 2012 | 29.28 | 29.68 | 29.20 | 29.31 | 111,512 | -0.24(-0.81%) |
Jun 12, 2012 | 29.54 | 29.64 | 29.40 | 29.55 | 168,098 | +0.28(+0.96%) |
Jun 11, 2012 | 30.05 | 30.05 | 29.24 | 29.27 | 298,839 | -0.68(-2.27%) |
Jun 08, 2012 | 29.49 | 29.99 | 29.42 | 29.95 | 305,733 | +0.13(+0.44%) |
Jun 07, 2012 | 30.31 | 30.47 | 29.74 | 29.82 | 280,415 | -0.20(-0.67%) |
Jun 06, 2012 | 29.82 | 30.12 | 29.73 | 30.02 | 246,090 | +0.50(+1.69%) |
Jun 05, 2012 | 29.52 | 29.62 | 29.40 | 29.52 | 173,689 | -0.08(-0.27%) |
Jun 04, 2012 | 29.26 | 29.63 | 29.12 | 29.60 | 564,836 | +0.28(+0.95%) |
Jun 01, 2012 | 29.50 | 29.76 | 29.10 | 29.32 | 820,641 | -0.91(-3.01%) |
May 31, 2012 | 30.41 | 30.44 | 29.98 | 30.23 | 723,655 | -0.18(-0.59%) |
May 30, 2012 | 30.68 | 30.68 | 30.33 | 30.41 | 137,751 | -0.68(-2.19%) |
May 29, 2012 | 31.42 | 31.51 | 31.03 | 31.09 | 125,249 | -0.14(-0.45%) |
May 25, 2012 | 31.21 | 31.32 | 31.19 | 31.23 | 137,892 | -0.02(-0.06%) |
May 24, 2012 | 31.29 | 31.37 | 31.06 | 31.25 | 108,984 | +0.06(+0.19%) |
May 23, 2012 | 31.26 | 31.48 | 30.94 | 31.19 | 231,253 | -0.35(-1.11%) |
May 22, 2012 | 31.87 | 31.95 | 31.53 | 31.54 | 278,635 | -0.46(-1.44%) |
May 21, 2012 | 31.75 | 32.02 | 31.73 | 32.00 | 109,557 | +0.41(+1.30%) |
May 18, 2012 | 31.73 | 31.86 | 31.58 | 31.59 | 145,858 | -0.09(-0.28%) |
May 17, 2012 | 31.81 | 31.99 | 31.63 | 31.68 | 276,101 | -0.11(-0.35%) |
May 16, 2012 | 31.84 | 32.12 | 31.76 | 31.79 | 447,547 | -0.08(-0.25%) |
May 15, 2012 | 32.03 | 32.16 | 31.87 | 31.87 | 200,668 | -0.01(-0.03%) |
May 14, 2012 | 31.88 | 32.03 | 31.79 | 31.88 | 296,690 | -0.40(-1.24%) |
May 11, 2012 | 32.23 | 32.58 | 32.23 | 32.28 | 295,396 | -0.24(-0.74%) |
May 10, 2012 | 32.81 | 32.81 | 32.52 | 32.52 | 173,045 | -0.07(-0.21%) |
May 09, 2012 | 32.34 | 32.66 | 32.29 | 32.59 | 335,286 | -0.19(-0.58%) |
May 08, 2012 | 32.63 | 32.81 | 32.34 | 32.78 | 542,386 | -0.12(-0.36%) |
May 07, 2012 | 32.84 | 32.94 | 32.59 | 32.90 | 588,859 | -0.18(-0.54%) |
May 04, 2012 | 33.34 | 33.43 | 32.79 | 33.08 | 180,347 | -0.72(-2.13%) |
May 03, 2012 | 34.14 | 34.20 | 33.77 | 33.80 | 182,502 | -0.52(-1.52%) |
May 02, 2012 | 34.57 | 34.65 | 34.26 | 34.32 | 120,949 | -0.43(-1.24%) |
May 01, 2012 | 34.41 | 34.85 | 34.41 | 34.75 | 75,058 | +0.09(+0.26%) |
Apr 30, 2012 | 34.48 | 34.70 | 34.37 | 34.66 | 177,537 | +0.08(+0.23%) |
Apr 27, 2012 | 34.40 | 34.64 | 34.36 | 34.58 | 157,753 | +0.18(+0.52%) |
Apr 26, 2012 | 34.35 | 34.53 | 34.33 | 34.40 | 108,444 | +0.11(+0.32%) |
Apr 25, 2012 | 34.17 | 34.36 | 33.99 | 34.29 | 82,795 | +0.23(+0.67%) |
Apr 24, 2012 | 34.22 | 34.34 | 34.00 | 34.06 | 354,777 | -0.11(-0.32%) |
Apr 23, 2012 | 33.89 | 34.22 | 33.80 | 34.17 | 150,325 | -0.17(-0.50%) |
Apr 20, 2012 | 34.39 | 34.52 | 34.15 | 34.34 | 168,219 | +0.29(+0.85%) |
Apr 19, 2012 | 34.18 | 34.29 | 33.97 | 34.05 | 235,375 | -0.08(-0.23%) |
Apr 18, 2012 | 34.19 | 34.32 | 33.95 | 34.13 | 160,963 | -0.34(-0.99%) |
Apr 17, 2012 | 34.49 | 34.57 | 34.39 | 34.47 | 150,191 | +0.15(+0.44%) |
Apr 16, 2012 | 34.34 | 34.49 | 34.16 | 34.32 | 355,421 | -0.24(-0.69%) |
Apr 13, 2012 | 34.72 | 34.72 | 34.45 | 34.56 | 191,971 | -0.20(-0.58%) |
Apr 12, 2012 | 34.32 | 34.85 | 34.32 | 34.76 | 279,969 | +0.43(+1.25%) |
Apr 11, 2012 | 34.20 | 34.43 | 34.11 | 34.33 | 177,932 | +0.31(+0.91%) |
Apr 10, 2012 | 34.47 | 34.56 | 33.99 | 34.02 | 226,858 | -0.55(-1.59%) |
Apr 09, 2012 | 34.44 | 34.63 | 34.26 | 34.57 | 135,444 | -0.28(-0.80%) |
Apr 05, 2012 | 34.58 | 34.88 | 34.50 | 34.85 | 108,233 | +0.10(+0.29%) |
Apr 04, 2012 | 34.77 | 34.99 | 34.53 | 34.75 | 165,376 | -0.46(-1.31%) |
Apr 03, 2012 | 35.31 | 35.44 | 35.06 | 35.21 | 274,488 | -0.18(-0.51%) |
Apr 02, 2012 | 34.54 | 35.45 | 34.53 | 35.39 | 564,498 | +0.61(+1.75%) |
Mar 30, 2012 | 34.75 | 35.13 | 34.62 | 34.78 | 525,903 | +0.03(+0.09%) |
Mar 29, 2012 | 35.24 | 35.32 | 34.51 | 34.75 | 326,837 | -0.60(-1.70%) |
Mar 28, 2012 | 35.34 | 35.39 | 35.18 | 35.35 | 138,236 | -0.38(-1.06%) |
Mar 27, 2012 | 35.89 | 35.93 | 35.65 | 35.73 | 201,328 | -0.08(-0.22%) |
Mar 26, 2012 | 35.53 | 35.91 | 35.53 | 35.81 | 169,589 | +0.14(+0.39%) |
Mar 23, 2012 | 35.39 | 36.02 | 35.35 | 35.67 | 114,487 | +0.39(+1.11%) |
Mar 22, 2012 | 35.18 | 35.34 | 35.06 | 35.28 | 102,930 | -0.40(-1.12%) |
Mar 21, 2012 | 35.49 | 35.82 | 35.44 | 35.68 | 359,946 | +0.16(+0.45%) |
Mar 20, 2012 | 35.61 | 35.68 | 35.43 | 35.52 | 162,639 | -0.55(-1.52%) |
Mar 19, 2012 | 36.01 | 36.13 | 35.93 | 36.07 | 163,647 | +0.07(+0.19%) |
Mar 16, 2012 | 35.62 | 36.00 | 35.62 | 36.00 | 102,136 | +0.54(+1.52%) |
Mar 15, 2012 | 35.58 | 35.73 | 35.25 | 35.46 | 157,368 | -0.18(-0.51%) |
Mar 14, 2012 | 35.78 | 35.93 | 35.48 | 35.64 | 153,126 | -0.22(-0.61%) |
Mar 13, 2012 | 35.73 | 35.99 | 35.57 | 35.86 | 120,277 | +0.12(+0.34%) |
Mar 12, 2012 | 35.52 | 35.76 | 35.40 | 35.74 | 162,201 | -0.06(-0.17%) |
Mar 09, 2012 | 35.56 | 35.95 | 35.51 | 35.80 | 137,482 | +0.18(+0.51%) |
Mar 08, 2012 | 35.57 | 35.77 | 35.53 | 35.62 | 187,701 | +0.18(+0.51%) |
Mar 07, 2012 | 35.28 | 35.49 | 35.15 | 35.44 | 166,981 | +0.16(+0.45%) |
Mar 06, 2012 | 35.22 | 35.45 | 35.10 | 35.28 | 116,298 | -0.62(-1.73%) |
Mar 05, 2012 | 35.89 | 36.00 | 35.64 | 35.90 | 204,014 | +0.06(+0.17%) |
Mar 02, 2012 | 36.16 | 36.16 | 35.70 | 35.84 | 312,937 | -0.59(-1.62%) |
Mar 01, 2012 | 35.92 | 36.72 | 35.76 | 36.43 | 1,065,230 | +0.56(+1.56%) |
Feb 29, 2012 | 35.89 | 35.97 | 35.30 | 35.87 | 802,699 | +0.06(+0.17%) |
Feb 28, 2012 | 36.06 | 36.18 | 35.72 | 35.81 | 418,400 | -0.17(-0.49%) |
Feb 27, 2012 | 36.13 | 36.29 | 35.93 | 35.98 | 549,734 | -0.37(-1.00%) |
Feb 24, 2012 | 36.06 | 36.43 | 35.96 | 36.35 | 437,795 | +0.40(+1.11%) |
Feb 23, 2012 | 35.72 | 36.04 | 35.58 | 35.95 | 332,474 | +0.29(+0.81%) |
Feb 22, 2012 | 35.47 | 35.80 | 35.40 | 35.66 | 433,783 | +0.18(+0.51%) |
Feb 21, 2012 | 35.24 | 35.56 | 35.17 | 35.48 | 396,446 | +0.49(+1.40%) |
Feb 17, 2012 | 34.91 | 34.99 | 34.75 | 34.99 | 152,103 | +0.11(+0.32%) |
Feb 16, 2012 | 34.65 | 34.88 | 34.53 | 34.88 | 124,976 | +0.26(+0.75%) |
Feb 15, 2012 | 34.58 | 34.69 | 34.49 | 34.62 | 142,304 | +0.14(+0.41%) |
Feb 14, 2012 | 34.52 | 34.61 | 34.33 | 34.48 | 93,298 | +0.07(+0.20%) |
Feb 13, 2012 | 34.48 | 34.54 | 34.27 | 34.41 | 137,691 | +0.15(+0.44%) |
Feb 10, 2012 | 34.20 | 34.31 | 34.02 | 34.26 | 127,211 | -0.31(-0.90%) |
Feb 09, 2012 | 34.57 | 34.81 | 34.46 | 34.57 | 97,612 | +0.11(+0.32%) |
Feb 08, 2012 | 34.45 | 34.55 | 34.10 | 34.46 | 211,718 | +0.14(+0.41%) |
Feb 07, 2012 | 34.04 | 34.43 | 33.95 | 34.32 | 246,278 | +0.15(+0.44%) |
Feb 06, 2012 | 33.94 | 34.19 | 33.92 | 34.17 | 175,342 | +0.16(+0.47%) |
Feb 03, 2012 | 33.74 | 34.07 | 33.72 | 34.01 | 336,410 | +0.28(+0.83%) |
Feb 02, 2012 | 33.58 | 33.75 | 33.37 | 33.73 | 113,118 | -0.02(-0.06%) |
Feb 01, 2012 | 33.95 | 34.02 | 33.63 | 33.75 | 168,451 | -0.02(-0.06%) |
Jan 31, 2012 | 34.18 | 34.25 | 33.63 | 33.77 | 398,795 | -0.05(-0.15%) |
Jan 30, 2012 | 33.85 | 33.99 | 33.68 | 33.82 | 206,964 | -0.32(-0.94%) |
Jan 27, 2012 | 33.92 | 34.20 | 33.91 | 34.14 | 386,444 | +0.10(+0.29%) |
Jan 26, 2012 | 34.24 | 34.32 | 33.84 | 34.04 | 226,134 | +0.11(+0.32%) |
Jan 25, 2012 | 33.57 | 33.95 | 33.43 | 33.93 | 190,239 | +0.25(+0.74%) |
Jan 24, 2012 | 33.51 | 33.76 | 33.45 | 33.68 | 169,246 | -0.09(-0.27%) |
Jan 23, 2012 | 33.52 | 33.82 | 33.52 | 33.77 | 123,456 | +0.39(+1.17%) |
Jan 20, 2012 | 33.61 | 33.61 | 33.25 | 33.38 | 147,066 | -0.39(-1.15%) |
Jan 19, 2012 | 34.02 | 34.02 | 33.61 | 33.77 | 127,560 | +0.07(+0.21%) |
Jan 18, 2012 | 33.68 | 33.76 | 33.51 | 33.70 | 123,382 | -0.06(-0.18%) |
Jan 17, 2012 | 33.67 | 33.78 | 33.52 | 33.76 | 208,343 | +0.28(+0.84%) |
Jan 13, 2012 | 33.27 | 33.49 | 33.18 | 33.48 | 206,215 | +0.00(+0.00%) |
Jan 12, 2012 | 34.05 | 34.39 | 33.40 | 33.48 | 124,992 | -0.55(-1.62%) |
Jan 11, 2012 | 34.02 | 34.44 | 33.86 | 34.03 | 194,747 | -0.22(-0.64%) |
Jan 10, 2012 | 34.31 | 34.39 | 34.06 | 34.25 | 258,918 | +0.26(+0.76%) |
Jan 09, 2012 | 34.00 | 34.04 | 33.73 | 33.99 | 703,185 | +0.04(+0.12%) |
Jan 06, 2012 | 33.86 | 33.98 | 33.60 | 33.95 | 444,021 | +0.15(+0.44%) |
Jan 05, 2012 | 34.00 | 34.20 | 33.70 | 33.80 | 169,853 | -0.52(-1.52%) |
Jan 04, 2012 | 34.17 | 34.41 | 34.02 | 34.32 | 146,752 | +1.34(+4.06%) |
Dec 30, 2011 | 32.96 | 33.14 | 32.84 | 32.98 | 504,589 | -0.16(-0.48%) |
Dec 29, 2011 | 33.02 | 33.14 | 32.76 | 33.14 | 164,924 | +0.06(+0.18%) |
Dec 28, 2011 | 33.25 | 33.33 | 32.90 | 33.08 | 301,774 | -0.33(-0.99%) |
Dec 27, 2011 | 32.96 | 33.54 | 32.96 | 33.41 | 280,088 | +0.38(+1.15%) |
Dec 23, 2011 | 33.05 | 33.09 | 32.86 | 33.03 | 278,355 | +0.22(+0.67%) |
Dec 21, 2011 | 32.49 | 32.83 | 32.40 | 32.81 | 276,033 | +0.38(+1.17%) |
Dec 20, 2011 | 32.23 | 32.51 | 32.01 | 32.43 | 293,270 | +0.82(+2.59%) |
Dec 19, 2011 | 31.72 | 31.73 | 31.34 | 31.61 | 209,213 | -0.01(-0.03%) |
Dec 16, 2011 | 31.44 | 31.84 | 31.11 | 31.62 | 277,312 | +0.19(+0.60%) |
Dec 15, 2011 | 32.03 | 32.14 | 31.40 | 31.43 | 266,693 | -0.29(-0.91%) |
Dec 14, 2011 | 32.45 | 32.48 | 31.64 | 31.72 | 203,862 | -1.33(-4.02%) |
Dec 13, 2011 | 32.63 | 33.34 | 32.63 | 33.05 | 112,994 | +0.45(+1.38%) |
Dec 12, 2011 | 32.74 | 32.79 | 32.22 | 32.60 | 164,513 | -0.46(-1.39%) |
Dec 09, 2011 | 33.06 | 33.08 | 32.78 | 33.06 | 125,296 | +0.17(+0.52%) |
Dec 08, 2011 | 33.02 | 33.43 | 32.85 | 32.89 | 197,219 | -0.52(-1.56%) |
Dec 07, 2011 | 33.74 | 33.96 | 33.27 | 33.41 | 76,546 | -0.35(-1.04%) |
Dec 06, 2011 | 33.35 | 33.77 | 33.13 | 33.76 | 136,318 | +0.34(+1.02%) |
Dec 05, 2011 | 33.58 | 33.83 | 33.25 | 33.42 | 874,850 | -0.10(-0.30%) |
Dec 02, 2011 | 33.83 | 33.85 | 33.44 | 33.52 | 836,874 | -0.12(-0.36%) |
Dec 01, 2011 | 33.64 | 33.91 | 33.36 | 33.64 | 285,720 | -0.15(-0.44%) |
Nov 30, 2011 | 33.70 | 33.98 | 33.59 | 33.79 | 576,070 | +0.37(+1.11%) |
Nov 29, 2011 | 33.10 | 33.44 | 32.66 | 33.42 | 185,956 | +0.56(+1.70%) |
Nov 28, 2011 | 32.95 | 33.20 | 32.70 | 32.86 | 126,173 | +0.47(+1.45%) |
Nov 25, 2011 | 32.49 | 32.78 | 32.36 | 32.39 | 99,241 | -0.24(-0.74%) |
Nov 23, 2011 | 32.72 | 32.80 | 32.47 | 32.63 | 330,071 | -0.50(-1.51%) |
Nov 22, 2011 | 32.97 | 33.24 | 32.85 | 33.13 | 452,929 | +0.22(+0.67%) |
Nov 21, 2011 | 32.75 | 32.99 | 32.33 | 32.91 | 224,430 | -0.24(-0.72%) |
Nov 18, 2011 | 33.37 | 33.55 | 32.95 | 33.15 | 119,097 | -0.23(-0.69%) |
Nov 17, 2011 | 33.92 | 33.95 | 33.26 | 33.38 | 239,209 | -0.75(-2.20%) |
Nov 16, 2011 | 34.15 | 34.40 | 34.07 | 34.13 | 86,164 | -0.02(-0.06%) |
Nov 15, 2011 | 33.90 | 34.16 | 33.79 | 34.15 | 146,282 | +0.32(+0.95%) |
Nov 14, 2011 | 33.91 | 33.98 | 33.63 | 33.83 | 277,465 | -0.34(-1.00%) |
Nov 11, 2011 | 33.94 | 34.17 | 33.44 | 34.17 | 88,810 | +0.36(+1.06%) |
Nov 10, 2011 | 33.90 | 34.02 | 33.61 | 33.81 | 104,402 | +0.21(+0.63%) |
Nov 09, 2011 | 33.79 | 34.17 | 33.58 | 33.60 | 174,596 | -0.67(-1.96%) |
Nov 08, 2011 | 34.07 | 34.29 | 33.97 | 34.27 | 159,556 | +0.24(+0.71%) |
Nov 07, 2011 | 33.81 | 34.05 | 33.62 | 34.03 | 242,427 | +0.49(+1.46%) |
Nov 04, 2011 | 33.44 | 33.61 | 33.18 | 33.54 | 191,693 | +0.10(+0.30%) |
Nov 03, 2011 | 32.95 | 33.49 | 32.89 | 33.44 | 478,735 | +0.62(+1.89%) |
Nov 02, 2011 | 33.28 | 33.40 | 32.73 | 32.82 | 656,496 | -0.06(-0.18%) |
Nov 01, 2011 | 32.35 | 33.03 | 32.32 | 32.88 | 704,640 | -0.41(-1.23%) |
Oct 31, 2011 | 32.99 | 33.48 | 32.91 | 33.29 | 825,655 | -0.19(-0.57%) |
Oct 28, 2011 | 33.38 | 33.66 | 33.31 | 33.48 | 143,509 | -0.22(-0.65%) |
Oct 27, 2011 | 33.49 | 33.88 | 33.34 | 33.70 | 443,624 | +0.91(+2.78%) |
Oct 26, 2011 | 33.30 | 33.39 | 32.63 | 32.79 | 139,781 | -0.41(-1.23%) |
Oct 25, 2011 | 33.30 | 33.50 | 33.05 | 33.20 | 263,313 | +0.03(+0.09%) |
Oct 24, 2011 | 32.60 | 33.20 | 32.49 | 33.17 | 195,687 | +0.77(+2.38%) |
Oct 21, 2011 | 32.21 | 32.78 | 32.20 | 32.40 | 299,740 | +0.27(+0.84%) |
Oct 20, 2011 | 31.61 | 32.14 | 31.45 | 32.13 | 106,540 | +0.15(+0.47%) |
Oct 19, 2011 | 32.60 | 32.90 | 31.94 | 31.98 | 140,127 | -0.82(-2.50%) |
Oct 18, 2011 | 32.13 | 32.91 | 31.94 | 32.80 | 113,572 | +0.51(+1.58%) |
Oct 17, 2011 | 32.48 | 32.57 | 32.23 | 32.29 | 115,213 | -0.43(-1.31%) |
Oct 14, 2011 | 32.17 | 32.77 | 32.17 | 32.72 | 116,167 | +0.81(+2.54%) |
Oct 13, 2011 | 31.74 | 32.09 | 31.19 | 31.91 | 80,842 | -0.02(-0.06%) |
Oct 12, 2011 | 31.96 | 32.21 | 31.88 | 31.93 | 289,304 | +0.08(+0.25%) |
Oct 11, 2011 | 31.41 | 32.09 | 31.37 | 31.85 | 122,591 | +0.14(+0.44%) |
Oct 10, 2011 | 31.28 | 31.78 | 31.22 | 31.71 | 193,503 | +0.86(+2.79%) |
Oct 07, 2011 | 31.07 | 31.16 | 30.62 | 30.85 | 286,724 | -0.23(-0.74%) |
Oct 06, 2011 | 30.53 | 31.09 | 29.94 | 31.08 | 131,551 | +0.79(+2.61%) |
Oct 05, 2011 | 29.94 | 30.39 | 29.64 | 30.29 | 308,386 | +0.53(+1.78%) |
Oct 04, 2011 | 29.42 | 29.89 | 29.02 | 29.76 | 517,286 | +0.01(+0.03%) |