Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.98 | 36.43 | 35.90 | 36.42 | 16,312 | +0.37(+1.03%) |
Sep 27, 2012 | 35.98 | 36.37 | 35.92 | 36.05 | 42,054 | +0.33(+0.92%) |
Sep 26, 2012 | 36.25 | 36.25 | 35.72 | 35.72 | 2,900 | -0.68(-1.87%) |
Sep 25, 2012 | 37.57 | 37.69 | 36.33 | 36.40 | 92,000 | -0.94(-2.50%) |
Sep 24, 2012 | 37.87 | 37.87 | 37.25 | 37.34 | 54,874 | -0.71(-1.88%) |
Sep 21, 2012 | 36.62 | 38.46 | 36.62 | 38.05 | 38,472 | +1.43(+3.90%) |
Sep 20, 2012 | 36.94 | 37.19 | 36.62 | 36.62 | 12,873 | -0.48(-1.29%) |
Sep 19, 2012 | 36.71 | 37.26 | 36.66 | 37.10 | 18,643 | +0.39(+1.06%) |
Sep 18, 2012 | 36.93 | 36.97 | 35.93 | 36.71 | 20,970 | -0.50(-1.34%) |
Sep 17, 2012 | 37.23 | 37.35 | 36.95 | 37.21 | 3,903 | -0.08(-0.21%) |
Sep 14, 2012 | 37.15 | 38.00 | 37.15 | 37.29 | 6,600 | +0.14(+0.38%) |
Sep 13, 2012 | 36.14 | 37.25 | 36.14 | 37.15 | 1,330 | +0.77(+2.12%) |
Sep 12, 2012 | 36.91 | 36.95 | 36.37 | 36.38 | 2,734 | -0.70(-1.89%) |
Sep 11, 2012 | 36.99 | 37.08 | 36.75 | 37.08 | 3,045 | -0.01(-0.04%) |
Sep 10, 2012 | 37.04 | 37.20 | 37.04 | 37.09 | 718 | -0.12(-0.31%) |
Sep 07, 2012 | 36.90 | 37.21 | 36.78 | 37.21 | 1,100 | +0.39(+1.06%) |
Sep 06, 2012 | 36.00 | 36.93 | 36.00 | 36.82 | 7,453 | +1.02(+2.85%) |
Sep 05, 2012 | 36.06 | 36.06 | 35.65 | 35.80 | 1,217 | -0.44(-1.21%) |
Sep 04, 2012 | 36.50 | 36.50 | 36.15 | 36.24 | 11,700 | -0.26(-0.71%) |
Aug 31, 2012 | 36.49 | 36.50 | 36.36 | 36.50 | 2,900 | +0.39(+1.08%) |
Aug 30, 2012 | 36.09 | 36.32 | 35.99 | 36.11 | 800 | -0.32(-0.87%) |
Aug 29, 2012 | 36.37 | 36.49 | 36.31 | 36.43 | 1,050 | -0.20(-0.55%) |
Aug 27, 2012 | 36.81 | 36.82 | 36.63 | 36.63 | 3,140 | -0.12(-0.33%) |
Aug 24, 2012 | 36.25 | 36.75 | 36.05 | 36.75 | 4,303 | +0.59(+1.63%) |
Aug 23, 2012 | 36.13 | 36.29 | 36.12 | 36.16 | 1,800 | -0.08(-0.22%) |
Aug 22, 2012 | 36.33 | 36.42 | 36.24 | 36.24 | 1,850 | -0.18(-0.49%) |
Aug 21, 2012 | 36.29 | 36.57 | 36.20 | 36.42 | 15,768 | +0.13(+0.36%) |
Aug 20, 2012 | 36.05 | 36.32 | 35.86 | 36.29 | 4,549 | +0.12(+0.33%) |
Aug 17, 2012 | 36.50 | 36.50 | 36.01 | 36.17 | 9,397 | -0.36(-0.99%) |
Aug 16, 2012 | 36.16 | 36.53 | 36.16 | 36.53 | 19,296 | +0.50(+1.39%) |
Aug 15, 2012 | 36.14 | 36.30 | 35.96 | 36.03 | 14,982 | -0.24(-0.66%) |
Aug 14, 2012 | 36.00 | 36.53 | 36.00 | 36.27 | 1,551 | +0.42(+1.17%) |
Aug 13, 2012 | 35.79 | 35.96 | 35.62 | 35.85 | 9,030 | -0.08(-0.22%) |
Aug 10, 2012 | 35.64 | 35.94 | 35.64 | 35.93 | 56,300 | +0.18(+0.50%) |
Aug 09, 2012 | 35.84 | 35.97 | 35.70 | 35.75 | 4,100 | +0.10(+0.28%) |
Aug 08, 2012 | 35.60 | 35.91 | 35.60 | 35.65 | 13,957 | -0.21(-0.59%) |
Aug 07, 2012 | 35.98 | 36.01 | 35.83 | 35.86 | 27,150 | +0.22(+0.62%) |
Aug 06, 2012 | 35.38 | 36.00 | 35.37 | 35.64 | 11,237 | +0.25(+0.71%) |
Aug 03, 2012 | 33.86 | 35.39 | 33.86 | 35.39 | 9,759 | +1.96(+5.86%) |
Aug 02, 2012 | 32.90 | 33.87 | 32.90 | 33.43 | 10,500 | +0.28(+0.84%) |
Aug 01, 2012 | 33.86 | 33.92 | 33.15 | 33.15 | 6,091 | -0.55(-1.63%) |
Jul 31, 2012 | 33.78 | 33.97 | 33.31 | 33.70 | 18,057 | +0.09(+0.27%) |
Jul 30, 2012 | 33.85 | 34.13 | 33.61 | 33.61 | 1,629 | -0.24(-0.71%) |
Jul 27, 2012 | 33.28 | 34.01 | 33.21 | 33.85 | 14,146 | +0.83(+2.51%) |
Jul 26, 2012 | 32.15 | 33.02 | 32.14 | 33.02 | 8,886 | +1.53(+4.86%) |
Jul 25, 2012 | 31.31 | 31.55 | 31.27 | 31.49 | 4,300 | +0.24(+0.77%) |
Jul 24, 2012 | 31.43 | 31.43 | 30.91 | 31.25 | 8,870 | -0.21(-0.67%) |
Jul 23, 2012 | 31.34 | 31.46 | 31.27 | 31.46 | 30,066 | -0.47(-1.47%) |
Jul 20, 2012 | 31.98 | 32.00 | 31.88 | 31.93 | 2,100 | -0.29(-0.90%) |
Jul 19, 2012 | 32.40 | 32.46 | 32.00 | 32.22 | 5,900 | +0.17(+0.53%) |
Jul 18, 2012 | 32.09 | 32.39 | 31.99 | 32.05 | 1,700 | -0.34(-1.05%) |
Jul 17, 2012 | 31.99 | 32.39 | 31.59 | 32.39 | 1,600 | +0.51(+1.60%) |
Jul 16, 2012 | 31.50 | 31.88 | 31.13 | 31.88 | 1,700 | +0.34(+1.08%) |
Jul 13, 2012 | 31.19 | 31.64 | 31.19 | 31.54 | 401 | +0.41(+1.32%) |
Jul 12, 2012 | 31.20 | 31.25 | 30.55 | 31.13 | 1,170 | -0.22(-0.70%) |
Jul 11, 2012 | 32.00 | 32.03 | 31.35 | 31.35 | 10,989 | -0.49(-1.54%) |
Jul 10, 2012 | 32.60 | 32.60 | 31.84 | 31.84 | 1,100 | -0.87(-2.66%) |
Jul 09, 2012 | 32.78 | 32.93 | 32.61 | 32.71 | 2,120 | -0.34(-1.03%) |
Jul 06, 2012 | 33.17 | 33.17 | 32.86 | 33.05 | 900 | -0.15(-0.45%) |
Jul 05, 2012 | 33.30 | 33.30 | 33.14 | 33.20 | 400 | -0.22(-0.66%) |
Jul 03, 2012 | 33.41 | 33.44 | 33.38 | 33.42 | 701 | +0.10(+0.30%) |
Jul 02, 2012 | 33.49 | 33.50 | 33.17 | 33.32 | 2,654 | +0.03(+0.09%) |
Jun 29, 2012 | 32.89 | 33.30 | 32.59 | 33.29 | 4,477 | +1.24(+3.87%) |
Jun 28, 2012 | 32.25 | 32.25 | 32.05 | 32.05 | 257 | -0.42(-1.29%) |
Jun 27, 2012 | 32.50 | 32.59 | 32.47 | 32.47 | 300 | +0.45(+1.41%) |
Jun 26, 2012 | 32.29 | 32.30 | 31.75 | 32.02 | 1,700 | +0.22(+0.69%) |
Jun 25, 2012 | 31.59 | 31.90 | 31.50 | 31.80 | 650 | -0.18(-0.56%) |
Jun 22, 2012 | 32.21 | 32.21 | 31.98 | 31.98 | 200 | -0.32(-0.99%) |
Jun 21, 2012 | 32.50 | 32.73 | 32.30 | 32.30 | 4,006 | -0.10(-0.31%) |
Jun 20, 2012 | 32.02 | 32.89 | 32.02 | 32.40 | 10,726 | -0.16(-0.49%) |
Jun 19, 2012 | 32.62 | 32.62 | 32.44 | 32.56 | 1,700 | +0.36(+1.12%) |
Jun 18, 2012 | 32.12 | 32.20 | 31.72 | 32.20 | 600 | +0.05(+0.16%) |
Jun 15, 2012 | 32.30 | 32.30 | 31.98 | 32.15 | 1,600 | -0.16(-0.50%) |
Jun 14, 2012 | 32.09 | 32.59 | 32.05 | 32.31 | 2,815 | +0.26(+0.81%) |
Jun 13, 2012 | 32.40 | 32.40 | 32.05 | 32.05 | 800 | -0.75(-2.29%) |
Jun 12, 2012 | 32.24 | 32.83 | 32.24 | 32.80 | 10,975 | +0.63(+1.96%) |
Jun 11, 2012 | 33.33 | 33.33 | 32.17 | 32.17 | 2,100 | -0.69(-2.10%) |
Jun 08, 2012 | 32.21 | 32.88 | 32.21 | 32.86 | 2,800 | +0.53(+1.64%) |
Jun 07, 2012 | 33.17 | 33.17 | 32.33 | 32.33 | 4,050 | -0.38(-1.16%) |
Jun 06, 2012 | 32.45 | 32.71 | 32.45 | 32.71 | 5,900 | +0.57(+1.77%) |
Jun 05, 2012 | 31.13 | 32.14 | 31.02 | 32.14 | 2,712 | +0.82(+2.62%) |
Jun 04, 2012 | 31.04 | 31.37 | 30.85 | 31.32 | 1,205 | +0.29(+0.93%) |
Jun 01, 2012 | 31.85 | 31.85 | 31.03 | 31.03 | 1,300 | -1.79(-5.45%) |
May 31, 2012 | 32.20 | 32.82 | 31.80 | 32.82 | 2,450 | +0.44(+1.36%) |
May 30, 2012 | 32.72 | 32.72 | 32.32 | 32.38 | 9,100 | -0.69(-2.09%) |
May 29, 2012 | 32.78 | 33.20 | 32.78 | 33.07 | 3,722 | +0.53(+1.63%) |
May 25, 2012 | 32.34 | 32.86 | 31.98 | 32.54 | 36,883 | +0.32(+0.99%) |
May 24, 2012 | 32.07 | 32.26 | 32.07 | 32.22 | 1,123 | +0.10(+0.31%) |
May 23, 2012 | 31.64 | 32.12 | 31.31 | 32.12 | 1,558 | +0.42(+1.32%) |
May 22, 2012 | 32.20 | 32.30 | 31.65 | 31.70 | 22,909 | -0.65(-2.01%) |
May 21, 2012 | 31.34 | 32.35 | 31.27 | 32.35 | 5,510 | +0.93(+2.96%) |
May 18, 2012 | 31.00 | 31.69 | 30.70 | 31.42 | 24,902 | +0.57(+1.85%) |
May 17, 2012 | 32.37 | 32.37 | 30.49 | 30.85 | 34,309 | -1.62(-4.99%) |
May 16, 2012 | 31.99 | 32.99 | 31.99 | 32.47 | 2,708 | -0.12(-0.37%) |
May 15, 2012 | 31.75 | 32.60 | 31.75 | 32.59 | 2,133 | +0.10(+0.31%) |
May 14, 2012 | 32.94 | 32.96 | 32.49 | 32.49 | 3,850 | -0.99(-2.96%) |
May 11, 2012 | 33.47 | 33.92 | 33.40 | 33.48 | 2,140 | -0.18(-0.53%) |
May 10, 2012 | 33.67 | 33.94 | 33.62 | 33.66 | 3,325 | +0.27(+0.81%) |
May 09, 2012 | 33.19 | 33.85 | 32.88 | 33.39 | 7,500 | -0.14(-0.42%) |
May 08, 2012 | 33.44 | 33.53 | 32.88 | 33.53 | 1,600 | -0.19(-0.56%) |
May 07, 2012 | 33.29 | 33.84 | 33.29 | 33.72 | 3,589 | -0.26(-0.77%) |
May 04, 2012 | 34.60 | 34.60 | 33.89 | 33.98 | 1,800 | -0.78(-2.24%) |
May 03, 2012 | 34.78 | 35.05 | 34.58 | 34.76 | 8,349 | -0.19(-0.54%) |
May 02, 2012 | 35.56 | 35.56 | 34.45 | 34.95 | 10,065 | +0.89(+2.61%) |
May 01, 2012 | 34.25 | 34.50 | 33.95 | 34.06 | 8,083 | -0.03(-0.09%) |
Apr 30, 2012 | 35.21 | 35.21 | 34.00 | 34.09 | 3,036 | -0.85(-2.43%) |
Apr 27, 2012 | 34.97 | 35.11 | 34.59 | 34.94 | 11,834 | +0.22(+0.63%) |
Apr 26, 2012 | 33.96 | 34.72 | 33.83 | 34.72 | 2,075 | +0.85(+2.51%) |
Apr 25, 2012 | 33.58 | 33.97 | 33.53 | 33.87 | 1,900 | +0.78(+2.36%) |
Apr 24, 2012 | 33.35 | 33.36 | 33.09 | 33.09 | 956 | +0.02(+0.06%) |
Apr 23, 2012 | 33.68 | 33.68 | 33.07 | 33.07 | 1,000 | -0.92(-2.71%) |
Apr 20, 2012 | 34.03 | 34.21 | 33.99 | 33.99 | 2,960 | +0.21(+0.62%) |
Apr 19, 2012 | 33.55 | 33.93 | 33.48 | 33.78 | 31,350 | +0.15(+0.45%) |
Apr 18, 2012 | 33.36 | 33.63 | 33.35 | 33.63 | 950 | +0.15(+0.45%) |
Apr 17, 2012 | 33.23 | 33.69 | 33.01 | 33.48 | 2,932 | +0.33(+1.00%) |
Apr 16, 2012 | 33.33 | 33.33 | 32.72 | 33.15 | 2,901 | -0.03(-0.09%) |
Apr 13, 2012 | 32.69 | 33.18 | 32.05 | 33.18 | 6,900 | +0.51(+1.56%) |
Apr 12, 2012 | 32.09 | 32.70 | 32.09 | 32.67 | 4,150 | +0.68(+2.13%) |
Apr 11, 2012 | 32.22 | 32.27 | 31.99 | 31.99 | 2,300 | +0.19(+0.60%) |
Apr 10, 2012 | 33.03 | 33.03 | 31.80 | 31.80 | 3,200 | -1.43(-4.30%) |
Apr 09, 2012 | 32.87 | 33.25 | 32.79 | 33.23 | 7,385 | -0.51(-1.51%) |
Apr 05, 2012 | 33.40 | 33.85 | 32.92 | 33.74 | 7,357 | +0.33(+0.99%) |
Apr 04, 2012 | 34.05 | 34.05 | 33.32 | 33.41 | 3,000 | -0.84(-2.45%) |
Apr 03, 2012 | 34.22 | 34.68 | 34.00 | 34.25 | 20,368 | -0.02(-0.06%) |
Apr 02, 2012 | 34.18 | 34.43 | 33.91 | 34.27 | 7,561 | +0.01(+0.03%) |
Mar 30, 2012 | 33.46 | 34.26 | 33.46 | 34.26 | 11,793 | +0.98(+2.94%) |
Mar 29, 2012 | 32.44 | 33.31 | 32.35 | 33.28 | 10,076 | +0.68(+2.09%) |
Mar 28, 2012 | 32.69 | 32.76 | 32.56 | 32.60 | 3,223 | -0.23(-0.70%) |
Mar 27, 2012 | 32.71 | 32.83 | 32.45 | 32.83 | 4,800 | +0.14(+0.43%) |
Mar 26, 2012 | 32.56 | 32.88 | 32.51 | 32.69 | 30,013 | +0.49(+1.52%) |
Mar 23, 2012 | 31.89 | 32.35 | 31.88 | 32.20 | 1,590 | +0.34(+1.07%) |
Mar 22, 2012 | 31.60 | 31.97 | 31.60 | 31.86 | 8,650 | -0.23(-0.72%) |
Mar 21, 2012 | 32.06 | 32.10 | 31.89 | 32.09 | 5,505 | +0.02(+0.06%) |
Mar 20, 2012 | 32.24 | 32.24 | 31.83 | 32.07 | 15,546 | -0.35(-1.08%) |
Mar 19, 2012 | 32.10 | 32.53 | 32.10 | 32.42 | 13,110 | +0.24(+0.74%) |
Mar 16, 2012 | 32.18 | 32.26 | 32.02 | 32.18 | 6,165 | +0.15(+0.47%) |
Mar 15, 2012 | 31.50 | 32.13 | 31.49 | 32.03 | 4,834 | +0.02(+0.06%) |
Mar 14, 2012 | 32.16 | 32.35 | 31.90 | 32.01 | 11,471 | +0.11(+0.35%) |
Mar 13, 2012 | 30.98 | 31.98 | 30.98 | 31.90 | 7,649 | +0.77(+2.47%) |
Mar 12, 2012 | 31.56 | 31.59 | 31.02 | 31.13 | 6,276 | -0.27(-0.85%) |
Mar 09, 2012 | 31.41 | 31.62 | 31.38 | 31.40 | 5,360 | +0.20(+0.63%) |
Mar 08, 2012 | 30.69 | 31.26 | 30.69 | 31.20 | 2,400 | +0.68(+2.23%) |
Mar 07, 2012 | 29.97 | 30.57 | 29.97 | 30.52 | 25,300 | +0.82(+2.76%) |
Mar 06, 2012 | 30.35 | 30.35 | 29.56 | 29.70 | 1,557 | -0.87(-2.85%) |
Mar 05, 2012 | 30.99 | 30.99 | 30.56 | 30.57 | 3,651 | -0.41(-1.32%) |
Mar 02, 2012 | 31.13 | 31.15 | 30.98 | 30.98 | 3,300 | -0.12(-0.39%) |
Mar 01, 2012 | 30.73 | 31.25 | 30.73 | 31.10 | 7,781 | +0.40(+1.30%) |
Feb 29, 2012 | 30.79 | 30.97 | 30.58 | 30.70 | 3,000 | +0.05(+0.16%) |
Feb 28, 2012 | 30.62 | 30.72 | 30.28 | 30.65 | 11,315 | -0.22(-0.71%) |
Feb 27, 2012 | 30.60 | 30.88 | 30.06 | 30.87 | 1,692 | +0.35(+1.13%) |
Feb 24, 2012 | 30.34 | 30.61 | 30.34 | 30.52 | 2,400 | +0.41(+1.38%) |
Feb 23, 2012 | 30.27 | 30.31 | 30.11 | 30.11 | 500 | -0.16(-0.53%) |
Feb 22, 2012 | 30.34 | 30.62 | 30.26 | 30.27 | 3,709 | +0.03(+0.10%) |
Feb 21, 2012 | 30.54 | 30.64 | 30.24 | 30.24 | 600 | -0.23(-0.75%) |
Feb 17, 2012 | 30.38 | 30.60 | 30.18 | 30.47 | 3,943 | +0.22(+0.73%) |
Feb 16, 2012 | 29.26 | 30.25 | 29.26 | 30.25 | 33,040 | -0.09(-0.30%) |
Feb 15, 2012 | 30.13 | 30.69 | 30.13 | 30.34 | 21,695 | -0.11(-0.36%) |
Feb 14, 2012 | 30.95 | 30.95 | 30.33 | 30.45 | 10,600 | -0.36(-1.17%) |
Feb 13, 2012 | 30.93 | 30.96 | 30.74 | 30.81 | 7,821 | +0.23(+0.75%) |
Feb 10, 2012 | 29.93 | 30.66 | 29.82 | 30.58 | 7,650 | +0.29(+0.96%) |
Feb 09, 2012 | 30.30 | 30.30 | 29.94 | 30.29 | 500 | -0.16(-0.53%) |
Feb 08, 2012 | 30.42 | 30.48 | 30.16 | 30.45 | 5,084 | -0.11(-0.36%) |
Feb 07, 2012 | 30.58 | 30.58 | 30.06 | 30.56 | 14,016 | +0.24(+0.79%) |
Feb 06, 2012 | 30.02 | 30.32 | 30.02 | 30.32 | 3,200 | +0.12(+0.40%) |
Feb 03, 2012 | 30.09 | 30.22 | 29.82 | 30.20 | 6,053 | +0.35(+1.17%) |
Feb 02, 2012 | 29.56 | 30.00 | 29.16 | 29.85 | 6,449 | +0.11(+0.37%) |
Feb 01, 2012 | 29.50 | 30.22 | 29.50 | 29.74 | 8,417 | +0.55(+1.88%) |
Jan 31, 2012 | 29.64 | 30.00 | 29.12 | 29.19 | 7,118 | -0.31(-1.05%) |
Jan 30, 2012 | 29.25 | 29.50 | 28.97 | 29.50 | 3,100 | -0.10(-0.34%) |
Jan 27, 2012 | 29.39 | 29.60 | 29.25 | 29.60 | 600 | +0.17(+0.58%) |
Jan 26, 2012 | 29.73 | 29.95 | 29.37 | 29.43 | 2,699 | -0.12(-0.41%) |
Jan 25, 2012 | 29.53 | 29.55 | 28.99 | 29.55 | 4,800 | +0.13(+0.44%) |
Jan 24, 2012 | 29.25 | 29.59 | 29.03 | 29.42 | 6,499 | -0.02(-0.07%) |
Jan 23, 2012 | 28.72 | 29.44 | 28.72 | 29.44 | 1,602 | +0.59(+2.05%) |
Jan 20, 2012 | 29.48 | 29.48 | 28.80 | 28.85 | 3,550 | -0.60(-2.04%) |
Jan 19, 2012 | 28.91 | 29.45 | 28.91 | 29.45 | 700 | +0.53(+1.83%) |
Jan 18, 2012 | 28.72 | 28.92 | 28.66 | 28.92 | 1,653 | +0.17(+0.59%) |
Jan 17, 2012 | 28.89 | 28.99 | 28.75 | 28.75 | 1,601 | +0.47(+1.66%) |
Jan 13, 2012 | 28.50 | 28.50 | 28.23 | 28.28 | 1,301 | -0.50(-1.74%) |
Jan 12, 2012 | 28.96 | 28.96 | 28.59 | 28.78 | 1,550 | -0.08(-0.28%) |
Jan 11, 2012 | 29.36 | 29.36 | 28.81 | 28.86 | 1,851 | -0.44(-1.50%) |
Jan 10, 2012 | 28.92 | 29.34 | 28.26 | 29.30 | 10,800 | +0.84(+2.95%) |
Jan 09, 2012 | 28.41 | 28.66 | 28.39 | 28.46 | 3,700 | +0.17(+0.60%) |
Jan 06, 2012 | 28.59 | 28.59 | 28.21 | 28.29 | 4,400 | -0.31(-1.08%) |
Jan 05, 2012 | 28.06 | 28.60 | 27.93 | 28.60 | 2,752 | +0.23(+0.81%) |
Jan 04, 2012 | 27.94 | 28.37 | 27.94 | 28.37 | 1,200 | +0.69(+2.49%) |
Dec 30, 2011 | 27.76 | 28.05 | 27.64 | 27.68 | 7,505 | -0.08(-0.29%) |
Dec 29, 2011 | 27.50 | 27.76 | 27.46 | 27.76 | 3,867 | +0.44(+1.61%) |
Dec 28, 2011 | 27.40 | 27.48 | 27.14 | 27.32 | 2,335 | -0.07(-0.26%) |
Dec 27, 2011 | 27.42 | 27.65 | 27.28 | 27.39 | 4,943 | +0.02(+0.07%) |
Dec 23, 2011 | 27.09 | 27.45 | 26.60 | 27.37 | 14,077 | +0.60(+2.24%) |
Dec 21, 2011 | 26.30 | 26.81 | 26.25 | 26.77 | 20,616 | +0.49(+1.86%) |
Dec 20, 2011 | 25.80 | 26.40 | 25.76 | 26.28 | 12,560 | +1.10(+4.37%) |
Dec 19, 2011 | 25.91 | 25.91 | 25.15 | 25.18 | 3,803 | -0.55(-2.14%) |
Dec 16, 2011 | 25.73 | 25.80 | 25.28 | 25.73 | 10,182 | +0.44(+1.74%) |
Dec 15, 2011 | 25.99 | 25.99 | 25.27 | 25.29 | 2,887 | -0.38(-1.48%) |
Dec 14, 2011 | 25.76 | 25.76 | 25.12 | 25.67 | 8,300 | -0.45(-1.72%) |
Dec 13, 2011 | 27.25 | 27.25 | 25.79 | 26.12 | 15,631 | -0.82(-3.04%) |
Dec 12, 2011 | 26.31 | 27.18 | 26.21 | 26.94 | 21,569 | -0.19(-0.70%) |
Dec 09, 2011 | 26.29 | 27.15 | 26.29 | 27.13 | 17,101 | +1.13(+4.35%) |
Dec 08, 2011 | 26.47 | 26.47 | 25.91 | 26.00 | 14,315 | -0.79(-2.95%) |
Dec 07, 2011 | 26.21 | 26.79 | 25.93 | 26.79 | 7,124 | +0.19(+0.71%) |
Dec 06, 2011 | 25.93 | 26.60 | 25.87 | 26.60 | 9,073 | +0.68(+2.62%) |
Dec 05, 2011 | 26.31 | 26.59 | 25.92 | 25.92 | 2,732 | +0.11(+0.43%) |
Dec 02, 2011 | 25.92 | 26.09 | 25.55 | 25.81 | 11,532 | +0.19(+0.74%) |
Dec 01, 2011 | 26.15 | 26.15 | 25.61 | 25.62 | 11,060 | -0.57(-2.18%) |
Nov 30, 2011 | 25.89 | 26.19 | 25.83 | 26.19 | 5,121 | +1.19(+4.76%) |
Nov 29, 2011 | 24.75 | 25.10 | 24.71 | 25.00 | 6,200 | +0.38(+1.54%) |
Nov 28, 2011 | 24.82 | 24.94 | 24.53 | 24.62 | 950 | +0.55(+2.29%) |
Nov 25, 2011 | 23.75 | 24.14 | 23.71 | 24.07 | 3,098 | +0.08(+0.33%) |
Nov 23, 2011 | 24.28 | 24.28 | 23.99 | 23.99 | 350 | -0.66(-2.68%) |
Nov 22, 2011 | 24.27 | 24.76 | 24.27 | 24.65 | 1,100 | +0.17(+0.69%) |
Nov 21, 2011 | 24.51 | 24.54 | 24.30 | 24.48 | 678 | -0.71(-2.82%) |
Nov 18, 2011 | 25.29 | 25.29 | 24.86 | 25.19 | 1,504 | +0.05(+0.20%) |
Nov 17, 2011 | 25.24 | 25.24 | 24.90 | 25.14 | 918 | -0.41(-1.60%) |
Nov 16, 2011 | 25.58 | 26.04 | 25.55 | 25.55 | 800 | -0.43(-1.66%) |
Nov 15, 2011 | 26.26 | 26.26 | 25.73 | 25.98 | 3,075 | -0.45(-1.70%) |
Nov 14, 2011 | 26.23 | 26.45 | 25.96 | 26.43 | 2,300 | -0.27(-1.01%) |
Nov 11, 2011 | 25.23 | 27.21 | 25.23 | 26.70 | 12,041 | +1.43(+5.68%) |
Nov 10, 2011 | 25.13 | 25.45 | 25.13 | 25.27 | 1,300 | +0.37(+1.47%) |
Nov 09, 2011 | 25.38 | 25.58 | 24.90 | 24.90 | 2,436 | -1.34(-5.11%) |
Nov 08, 2011 | 25.91 | 26.24 | 25.42 | 26.24 | 8,306 | +0.57(+2.22%) |
Nov 07, 2011 | 25.46 | 25.69 | 25.32 | 25.67 | 2,400 | +0.10(+0.39%) |
Nov 04, 2011 | 24.68 | 25.77 | 24.65 | 25.57 | 12,228 | +0.74(+2.98%) |
Nov 03, 2011 | 25.41 | 25.41 | 24.38 | 24.83 | 3,600 | -0.56(-2.21%) |
Nov 02, 2011 | 25.57 | 25.63 | 25.24 | 25.39 | 3,348 | +0.40(+1.60%) |
Nov 01, 2011 | 24.89 | 25.38 | 24.77 | 24.99 | 3,030 | -1.38(-5.23%) |
Oct 31, 2011 | 25.56 | 26.37 | 25.56 | 26.37 | 9,270 | +0.27(+1.03%) |
Oct 28, 2011 | 26.06 | 26.70 | 25.73 | 26.10 | 18,422 | -0.27(-1.02%) |
Oct 27, 2011 | 26.75 | 27.08 | 26.37 | 26.37 | 3,950 | +0.76(+2.97%) |
Oct 26, 2011 | 25.61 | 25.82 | 25.08 | 25.61 | 1,907 | +0.49(+1.95%) |
Oct 25, 2011 | 25.66 | 25.66 | 25.12 | 25.12 | 2,600 | -0.78(-3.01%) |
Oct 24, 2011 | 25.43 | 26.36 | 25.43 | 25.90 | 7,457 | +0.56(+2.21%) |
Oct 21, 2011 | 25.04 | 25.53 | 24.89 | 25.34 | 8,475 | +0.79(+3.22%) |
Oct 20, 2011 | 23.73 | 24.55 | 23.64 | 24.55 | 3,901 | +0.69(+2.89%) |
Oct 19, 2011 | 24.22 | 24.50 | 23.80 | 23.86 | 6,402 | -0.56(-2.29%) |
Oct 18, 2011 | 23.54 | 24.67 | 23.46 | 24.42 | 8,906 | +1.02(+4.36%) |
Oct 17, 2011 | 23.85 | 23.85 | 23.35 | 23.40 | 28,719 | -0.49(-2.05%) |
Oct 14, 2011 | 24.32 | 24.97 | 23.70 | 23.89 | 6,387 | +0.15(+0.63%) |
Oct 13, 2011 | 23.52 | 23.77 | 23.15 | 23.74 | 2,830 | -0.09(-0.38%) |
Oct 12, 2011 | 23.72 | 24.17 | 23.55 | 23.83 | 9,798 | +0.37(+1.58%) |
Oct 11, 2011 | 23.07 | 23.46 | 22.82 | 23.46 | 4,997 | +0.29(+1.25%) |
Oct 10, 2011 | 22.42 | 23.32 | 21.94 | 23.17 | 15,473 | +1.44(+6.63%) |
Oct 07, 2011 | 22.06 | 22.19 | 21.56 | 21.73 | 17,707 | -0.17(-0.78%) |
Oct 06, 2011 | 20.97 | 21.92 | 20.65 | 21.90 | 6,033 | +0.81(+3.84%) |
Oct 05, 2011 | 20.52 | 21.14 | 20.15 | 21.09 | 6,340 | +1.37(+6.95%) |
Oct 04, 2011 | 18.86 | 19.72 | 18.36 | 19.72 | 7,454 | +0.52(+2.71%) |