Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.31 | 37.79 | 37.17 | 37.72 | 638,609 | +0.17(+0.45%) |
Sep 27, 2012 | 36.87 | 38.02 | 36.82 | 37.55 | 466,298 | +0.82(+2.24%) |
Sep 26, 2012 | 37.35 | 37.35 | 36.56 | 36.73 | 737,578 | -0.44(-1.17%) |
Sep 25, 2012 | 37.76 | 37.76 | 37.13 | 37.16 | 434,458 | -0.40(-1.05%) |
Sep 24, 2012 | 37.47 | 37.70 | 37.12 | 37.56 | 367,234 | +0.09(+0.24%) |
Sep 21, 2012 | 37.06 | 37.53 | 36.95 | 37.47 | 836,914 | +0.60(+1.64%) |
Sep 20, 2012 | 36.62 | 36.97 | 36.48 | 36.86 | 253,368 | +0.08(+0.23%) |
Sep 19, 2012 | 36.63 | 36.81 | 36.39 | 36.78 | 278,129 | +0.11(+0.30%) |
Sep 18, 2012 | 36.91 | 36.99 | 36.43 | 36.67 | 424,204 | -0.34(-0.92%) |
Sep 17, 2012 | 37.60 | 37.75 | 36.96 | 37.01 | 304,308 | -0.80(-2.11%) |
Sep 14, 2012 | 37.06 | 38.12 | 36.97 | 37.81 | 368,897 | +0.74(+2.00%) |
Sep 13, 2012 | 36.79 | 37.17 | 36.42 | 37.06 | 275,079 | +0.33(+0.91%) |
Sep 12, 2012 | 36.58 | 36.85 | 36.23 | 36.73 | 335,319 | +0.20(+0.55%) |
Sep 11, 2012 | 36.50 | 36.64 | 36.30 | 36.53 | 331,252 | +0.29(+0.80%) |
Sep 10, 2012 | 35.70 | 36.43 | 35.66 | 36.24 | 424,582 | +0.58(+1.63%) |
Sep 07, 2012 | 35.74 | 35.89 | 35.60 | 35.66 | 252,409 | -0.02(-0.06%) |
Sep 06, 2012 | 35.55 | 35.74 | 35.35 | 35.68 | 503,704 | +0.34(+0.96%) |
Sep 05, 2012 | 35.30 | 35.48 | 35.10 | 35.34 | 363,998 | +0.05(+0.14%) |
Sep 04, 2012 | 34.60 | 35.33 | 34.53 | 35.29 | 491,872 | +0.70(+2.02%) |
Aug 31, 2012 | 34.80 | 34.80 | 34.41 | 34.59 | 255,683 | +0.06(+0.18%) |
Aug 30, 2012 | 34.74 | 34.96 | 34.38 | 34.53 | 277,930 | -0.44(-1.25%) |
Aug 29, 2012 | 35.08 | 35.21 | 34.86 | 34.96 | 299,180 | +0.07(+0.20%) |
Aug 27, 2012 | 34.71 | 35.31 | 34.47 | 34.89 | 495,508 | +0.27(+0.78%) |
Aug 24, 2012 | 33.91 | 34.78 | 33.91 | 34.62 | 392,650 | +0.52(+1.52%) |
Aug 23, 2012 | 34.88 | 34.98 | 33.97 | 34.10 | 454,147 | -0.78(-2.23%) |
Aug 22, 2012 | 35.05 | 35.32 | 34.51 | 34.88 | 383,065 | -0.17(-0.49%) |
Aug 21, 2012 | 35.12 | 35.75 | 34.95 | 35.05 | 669,057 | +0.00(+0.00%) |
Aug 20, 2012 | 35.10 | 35.13 | 34.87 | 35.05 | 577,745 | -0.05(-0.14%) |
Aug 17, 2012 | 35.26 | 35.39 | 34.96 | 35.10 | 390,242 | -0.09(-0.26%) |
Aug 16, 2012 | 35.10 | 35.29 | 35.10 | 35.19 | 535,421 | +0.05(+0.14%) |
Aug 15, 2012 | 35.19 | 35.31 | 35.07 | 35.14 | 522,511 | -0.03(-0.10%) |
Aug 14, 2012 | 35.64 | 35.70 | 35.07 | 35.18 | 541,560 | -0.24(-0.68%) |
Aug 13, 2012 | 35.77 | 35.92 | 35.29 | 35.42 | 625,833 | -0.42(-1.16%) |
Aug 10, 2012 | 35.68 | 36.07 | 35.68 | 35.84 | 789,286 | -0.06(-0.15%) |
Aug 09, 2012 | 35.91 | 36.15 | 35.71 | 35.89 | 462,197 | +0.03(+0.10%) |
Aug 08, 2012 | 36.09 | 36.18 | 35.56 | 35.86 | 349,008 | -0.16(-0.44%) |
Aug 07, 2012 | 35.56 | 36.59 | 35.52 | 36.02 | 840,258 | +0.69(+1.96%) |
Aug 06, 2012 | 34.50 | 35.47 | 34.31 | 35.32 | 820,659 | +1.10(+3.20%) |
Aug 03, 2012 | 34.30 | 35.27 | 34.12 | 34.23 | 1,155,857 | +1.03(+3.11%) |
Aug 02, 2012 | 33.70 | 33.73 | 32.69 | 33.20 | 507,582 | -0.53(-1.58%) |
Aug 01, 2012 | 34.01 | 34.55 | 33.54 | 33.73 | 443,713 | -0.19(-0.57%) |
Jul 31, 2012 | 34.24 | 34.40 | 33.79 | 33.92 | 575,810 | -0.35(-1.03%) |
Jul 30, 2012 | 33.74 | 34.42 | 33.70 | 34.28 | 480,478 | +0.48(+1.42%) |
Jul 27, 2012 | 33.55 | 33.96 | 33.24 | 33.80 | 664,367 | +0.46(+1.37%) |
Jul 26, 2012 | 33.56 | 33.62 | 33.13 | 33.34 | 970,238 | -0.10(-0.31%) |
Jul 25, 2012 | 33.87 | 33.89 | 33.34 | 33.45 | 742,978 | -0.30(-0.90%) |
Jul 24, 2012 | 34.31 | 34.38 | 33.42 | 33.75 | 462,125 | -0.54(-1.58%) |
Jul 23, 2012 | 34.09 | 34.40 | 33.88 | 34.29 | 482,708 | -0.33(-0.96%) |
Jul 20, 2012 | 34.28 | 34.85 | 34.06 | 34.62 | 2,996,653 | +0.19(+0.56%) |
Jul 19, 2012 | 34.58 | 34.62 | 34.08 | 34.43 | 630,871 | -0.05(-0.14%) |
Jul 18, 2012 | 34.00 | 34.71 | 33.92 | 34.48 | 902,888 | +0.42(+1.22%) |
Jul 17, 2012 | 33.38 | 34.15 | 32.93 | 34.06 | 1,341,960 | +0.70(+2.10%) |
Jul 16, 2012 | 32.89 | 33.48 | 32.67 | 33.36 | 1,072,307 | +0.24(+0.73%) |
Jul 13, 2012 | 32.33 | 33.17 | 32.24 | 33.12 | 797,226 | +1.01(+3.15%) |
Jul 12, 2012 | 32.05 | 32.23 | 31.58 | 32.11 | 570,993 | -0.14(-0.43%) |
Jul 11, 2012 | 32.21 | 32.64 | 31.96 | 32.25 | 639,408 | +0.15(+0.48%) |
Jul 10, 2012 | 32.73 | 32.90 | 31.89 | 32.09 | 530,488 | -0.42(-1.30%) |
Jul 09, 2012 | 32.66 | 32.84 | 32.20 | 32.52 | 521,786 | -0.27(-0.82%) |
Jul 06, 2012 | 32.86 | 33.11 | 32.62 | 32.79 | 422,630 | -0.39(-1.17%) |
Jul 05, 2012 | 33.05 | 33.49 | 32.93 | 33.18 | 658,370 | -0.08(-0.23%) |
Jul 03, 2012 | 32.63 | 33.27 | 32.55 | 33.25 | 404,400 | +0.70(+2.15%) |
Jul 02, 2012 | 32.59 | 32.83 | 32.11 | 32.55 | 806,658 | -0.01(-0.04%) |
Jun 29, 2012 | 33.56 | 33.57 | 32.35 | 32.57 | 1,467,178 | -0.33(-0.99%) |
Jun 28, 2012 | 32.41 | 32.89 | 32.25 | 32.89 | 863,084 | +0.18(+0.55%) |
Jun 27, 2012 | 31.42 | 32.79 | 31.16 | 32.71 | 1,376,411 | +1.56(+4.99%) |
Jun 26, 2012 | 30.41 | 31.24 | 30.27 | 31.16 | 848,789 | +0.78(+2.56%) |
Jun 25, 2012 | 30.51 | 30.78 | 30.13 | 30.38 | 736,652 | -0.74(-2.39%) |
Jun 22, 2012 | 30.70 | 31.25 | 30.47 | 31.12 | 1,515,706 | +0.67(+2.19%) |
Jun 21, 2012 | 31.79 | 31.94 | 30.42 | 30.45 | 1,394,779 | -1.19(-3.76%) |
Jun 20, 2012 | 31.60 | 31.90 | 31.50 | 31.64 | 1,043,322 | +0.08(+0.26%) |
Jun 19, 2012 | 30.87 | 31.82 | 30.87 | 31.56 | 927,993 | +0.78(+2.52%) |
Jun 18, 2012 | 30.56 | 31.03 | 30.49 | 30.78 | 647,403 | +0.09(+0.29%) |
Jun 15, 2012 | 30.38 | 30.92 | 30.25 | 30.69 | 915,016 | +0.50(+1.66%) |
Jun 14, 2012 | 29.92 | 30.59 | 29.88 | 30.19 | 683,575 | +0.34(+1.15%) |
Jun 13, 2012 | 30.32 | 30.39 | 29.71 | 29.85 | 443,725 | -0.53(-1.74%) |
Jun 12, 2012 | 30.19 | 30.39 | 29.93 | 30.38 | 576,349 | +0.32(+1.05%) |
Jun 11, 2012 | 31.16 | 31.20 | 30.01 | 30.06 | 587,035 | -0.86(-2.78%) |
Jun 08, 2012 | 30.85 | 31.04 | 30.35 | 30.92 | 1,000,721 | +0.01(+0.02%) |
Jun 07, 2012 | 30.32 | 31.35 | 30.32 | 30.91 | 4,366,338 | +0.34(+1.10%) |
Jun 06, 2012 | 29.64 | 30.58 | 29.59 | 30.58 | 623,993 | +1.22(+4.15%) |
Jun 05, 2012 | 28.80 | 29.42 | 28.80 | 29.36 | 497,013 | +0.36(+1.26%) |
Jun 04, 2012 | 29.86 | 29.86 | 28.58 | 29.00 | 1,017,448 | -0.67(-2.25%) |
Jun 01, 2012 | 29.20 | 29.86 | 29.16 | 29.66 | 1,213,246 | -0.06(-0.21%) |
May 31, 2012 | 29.43 | 29.92 | 28.87 | 29.73 | 1,048,067 | +0.30(+1.00%) |
May 30, 2012 | 30.02 | 30.28 | 29.25 | 29.43 | 663,710 | -0.85(-2.82%) |
May 29, 2012 | 30.08 | 30.60 | 29.99 | 30.28 | 778,492 | +0.46(+1.54%) |
May 25, 2012 | 29.53 | 29.88 | 29.53 | 29.82 | 613,610 | +0.34(+1.17%) |
May 24, 2012 | 29.64 | 29.89 | 29.17 | 29.48 | 884,926 | -0.05(-0.19%) |
May 23, 2012 | 29.83 | 29.90 | 29.05 | 29.53 | 822,672 | -0.53(-1.76%) |
May 22, 2012 | 30.03 | 30.21 | 29.84 | 30.06 | 960,230 | +0.14(+0.48%) |
May 21, 2012 | 29.46 | 30.01 | 29.24 | 29.92 | 753,223 | +0.50(+1.68%) |
May 18, 2012 | 29.59 | 29.73 | 29.38 | 29.42 | 595,809 | -0.03(-0.12%) |
May 17, 2012 | 30.22 | 30.24 | 29.44 | 29.46 | 905,284 | -0.78(-2.57%) |
May 16, 2012 | 30.56 | 30.82 | 30.19 | 30.23 | 587,307 | -0.17(-0.57%) |
May 15, 2012 | 31.00 | 31.08 | 30.32 | 30.41 | 840,899 | -0.69(-2.21%) |
May 14, 2012 | 31.21 | 31.37 | 31.02 | 31.09 | 368,855 | -0.35(-1.12%) |
May 11, 2012 | 31.30 | 31.96 | 31.30 | 31.44 | 502,058 | -0.05(-0.15%) |
May 10, 2012 | 31.94 | 32.01 | 31.39 | 31.49 | 665,684 | -0.16(-0.50%) |
May 09, 2012 | 31.30 | 31.86 | 31.07 | 31.65 | 1,180,478 | -0.05(-0.15%) |
May 08, 2012 | 31.66 | 31.91 | 31.18 | 31.70 | 1,291,658 | -0.19(-0.60%) |
May 07, 2012 | 31.57 | 32.06 | 31.24 | 31.89 | 837,791 | -0.27(-0.83%) |
May 04, 2012 | 31.74 | 33.12 | 31.23 | 32.16 | 1,147,366 | +0.67(+2.14%) |
May 03, 2012 | 31.71 | 32.09 | 31.33 | 31.49 | 843,613 | -0.23(-0.72%) |
May 02, 2012 | 32.55 | 32.55 | 31.59 | 31.71 | 636,107 | -1.03(-3.15%) |
May 01, 2012 | 32.50 | 33.20 | 32.45 | 32.74 | 815,468 | +0.21(+0.63%) |
Apr 30, 2012 | 31.91 | 32.57 | 31.63 | 32.54 | 1,334,274 | +0.54(+1.68%) |
Apr 27, 2012 | 31.75 | 32.12 | 31.35 | 32.00 | 1,145,137 | +0.37(+1.17%) |
Apr 26, 2012 | 31.60 | 32.06 | 31.42 | 31.63 | 908,979 | -0.05(-0.17%) |
Apr 25, 2012 | 31.38 | 31.79 | 31.22 | 31.68 | 674,113 | +0.58(+1.88%) |
Apr 24, 2012 | 30.64 | 31.38 | 30.59 | 31.10 | 493,277 | +0.43(+1.41%) |
Apr 23, 2012 | 31.18 | 31.18 | 30.44 | 30.67 | 1,141,014 | -0.86(-2.73%) |
Apr 20, 2012 | 31.17 | 31.57 | 31.12 | 31.53 | 600,582 | +0.50(+1.62%) |
Apr 19, 2012 | 31.42 | 31.62 | 30.89 | 31.02 | 768,035 | -0.41(-1.29%) |
Apr 18, 2012 | 31.36 | 31.49 | 30.85 | 31.43 | 802,150 | -0.11(-0.35%) |
Apr 17, 2012 | 30.94 | 31.66 | 30.91 | 31.54 | 971,523 | +0.79(+2.57%) |
Apr 16, 2012 | 30.66 | 30.96 | 30.56 | 30.75 | 553,934 | +0.26(+0.86%) |
Apr 13, 2012 | 30.96 | 31.05 | 30.39 | 30.49 | 674,526 | -0.51(-1.64%) |
Apr 12, 2012 | 30.42 | 31.26 | 30.38 | 31.00 | 725,118 | +0.56(+1.83%) |
Apr 11, 2012 | 31.24 | 31.36 | 30.42 | 30.44 | 1,302,497 | -0.52(-1.67%) |
Apr 10, 2012 | 31.78 | 31.78 | 30.91 | 30.96 | 1,738,091 | -0.83(-2.60%) |
Apr 09, 2012 | 31.94 | 32.15 | 31.70 | 31.78 | 883,704 | -0.62(-1.91%) |
Apr 05, 2012 | 33.05 | 33.12 | 32.30 | 32.40 | 798,899 | -0.81(-2.44%) |
Apr 04, 2012 | 33.18 | 33.32 | 33.00 | 33.21 | 630,306 | -0.26(-0.78%) |
Apr 03, 2012 | 33.03 | 33.47 | 33.00 | 33.47 | 544,649 | +0.47(+1.44%) |
Apr 02, 2012 | 33.09 | 33.46 | 32.90 | 33.00 | 634,414 | -0.09(-0.27%) |
Mar 30, 2012 | 33.09 | 33.31 | 32.89 | 33.09 | 544,006 | +0.19(+0.59%) |
Mar 29, 2012 | 32.64 | 32.94 | 32.28 | 32.89 | 614,675 | +0.06(+0.19%) |
Mar 28, 2012 | 33.35 | 33.38 | 32.70 | 32.83 | 514,285 | -0.40(-1.21%) |
Mar 27, 2012 | 33.77 | 33.82 | 33.15 | 33.24 | 843,191 | -0.46(-1.38%) |
Mar 26, 2012 | 34.06 | 34.24 | 33.48 | 33.70 | 538,735 | -0.05(-0.14%) |
Mar 23, 2012 | 33.36 | 33.95 | 33.19 | 33.75 | 640,242 | +0.46(+1.37%) |
Mar 22, 2012 | 33.43 | 33.57 | 33.06 | 33.29 | 479,795 | -0.35(-1.03%) |
Mar 21, 2012 | 33.89 | 33.94 | 33.42 | 33.64 | 405,731 | -0.16(-0.48%) |
Mar 20, 2012 | 34.04 | 34.12 | 33.73 | 33.80 | 443,812 | -0.40(-1.16%) |
Mar 19, 2012 | 34.15 | 34.56 | 33.99 | 34.20 | 645,734 | +0.08(+0.22%) |
Mar 16, 2012 | 33.64 | 34.35 | 33.60 | 34.12 | 923,458 | +0.46(+1.38%) |
Mar 15, 2012 | 33.99 | 34.07 | 33.50 | 33.66 | 1,312,465 | -0.27(-0.78%) |
Mar 14, 2012 | 34.68 | 34.88 | 33.83 | 33.92 | 903,872 | -0.81(-2.32%) |
Mar 13, 2012 | 34.85 | 34.85 | 34.22 | 34.73 | 765,163 | +0.15(+0.43%) |
Mar 12, 2012 | 34.74 | 34.99 | 34.48 | 34.58 | 1,071,889 | -0.16(-0.47%) |
Mar 09, 2012 | 34.38 | 34.99 | 34.03 | 34.74 | 1,050,857 | +0.53(+1.54%) |
Mar 08, 2012 | 33.35 | 34.31 | 33.35 | 34.22 | 1,431,240 | +0.94(+2.83%) |
Mar 07, 2012 | 33.01 | 33.28 | 32.30 | 33.28 | 5,086,577 | +0.41(+1.25%) |
Mar 06, 2012 | 32.89 | 32.93 | 32.51 | 32.87 | 1,117,350 | -0.32(-0.97%) |
Mar 05, 2012 | 33.45 | 33.49 | 32.90 | 33.19 | 1,114,810 | -0.37(-1.10%) |
Mar 02, 2012 | 34.79 | 35.17 | 33.37 | 33.56 | 1,426,311 | -1.06(-3.08%) |
Mar 01, 2012 | 34.40 | 34.79 | 34.13 | 34.62 | 1,068,917 | +0.27(+0.77%) |
Feb 29, 2012 | 34.65 | 34.74 | 34.01 | 34.35 | 923,587 | -0.18(-0.53%) |
Feb 28, 2012 | 34.59 | 34.64 | 34.29 | 34.54 | 1,105,199 | +0.05(+0.16%) |
Feb 27, 2012 | 34.14 | 34.61 | 33.97 | 34.48 | 1,145,578 | +0.14(+0.42%) |
Feb 24, 2012 | 34.12 | 34.57 | 33.99 | 34.34 | 878,838 | +0.29(+0.86%) |
Feb 23, 2012 | 33.07 | 34.09 | 33.07 | 34.05 | 1,148,720 | +0.87(+2.63%) |
Feb 22, 2012 | 33.27 | 33.52 | 33.04 | 33.17 | 593,997 | -0.05(-0.16%) |
Feb 21, 2012 | 33.49 | 33.60 | 33.11 | 33.23 | 731,888 | -0.01(-0.02%) |
Feb 17, 2012 | 32.53 | 33.37 | 32.45 | 33.24 | 1,725,842 | +0.89(+2.76%) |
Feb 16, 2012 | 32.27 | 32.50 | 31.98 | 32.34 | 1,862,707 | +0.13(+0.40%) |
Feb 15, 2012 | 32.61 | 32.68 | 32.07 | 32.21 | 944,532 | -0.27(-0.82%) |
Feb 14, 2012 | 32.50 | 32.57 | 32.23 | 32.48 | 1,404,524 | -0.05(-0.15%) |
Feb 13, 2012 | 33.02 | 33.28 | 32.35 | 32.53 | 824,288 | -0.16(-0.48%) |
Feb 10, 2012 | 32.79 | 32.98 | 32.48 | 32.68 | 986,060 | -0.42(-1.28%) |
Feb 09, 2012 | 33.62 | 33.76 | 33.06 | 33.11 | 1,073,766 | -0.50(-1.48%) |
Feb 08, 2012 | 33.91 | 34.07 | 33.36 | 33.60 | 664,955 | -0.27(-0.81%) |
Feb 07, 2012 | 34.20 | 34.22 | 33.73 | 33.88 | 865,208 | -0.38(-1.10%) |
Feb 06, 2012 | 34.01 | 34.30 | 34.01 | 34.25 | 1,047,615 | +0.03(+0.10%) |
Feb 03, 2012 | 34.34 | 34.92 | 33.96 | 34.22 | 1,504,760 | -0.16(-0.48%) |
Feb 02, 2012 | 34.72 | 35.18 | 34.28 | 34.38 | 771,309 | -0.29(-0.85%) |
Feb 01, 2012 | 34.69 | 34.75 | 34.23 | 34.68 | 650,249 | +0.35(+1.03%) |
Jan 31, 2012 | 34.52 | 34.79 | 34.13 | 34.32 | 840,143 | +0.03(+0.08%) |
Jan 30, 2012 | 34.27 | 34.53 | 33.46 | 34.29 | 594,173 | -0.22(-0.63%) |
Jan 27, 2012 | 34.57 | 34.63 | 34.08 | 34.51 | 608,175 | -0.12(-0.35%) |
Jan 26, 2012 | 35.72 | 35.72 | 34.54 | 34.63 | 740,223 | -0.82(-2.31%) |
Jan 25, 2012 | 34.37 | 35.51 | 33.91 | 35.45 | 892,034 | +1.10(+3.20%) |
Jan 24, 2012 | 34.18 | 34.46 | 33.86 | 34.35 | 705,153 | +0.01(+0.04%) |
Jan 23, 2012 | 33.41 | 34.90 | 33.35 | 34.34 | 858,249 | +1.06(+3.20%) |
Jan 20, 2012 | 33.15 | 33.43 | 32.93 | 33.28 | 573,605 | +0.22(+0.66%) |
Jan 19, 2012 | 34.35 | 34.39 | 32.97 | 33.06 | 1,191,294 | -1.26(-3.66%) |
Jan 18, 2012 | 33.47 | 34.31 | 33.32 | 34.31 | 665,403 | +0.85(+2.53%) |
Jan 17, 2012 | 33.93 | 34.12 | 33.28 | 33.47 | 785,578 | -0.22(-0.65%) |
Jan 13, 2012 | 32.95 | 33.69 | 32.78 | 33.69 | 1,163,036 | +0.42(+1.27%) |
Jan 12, 2012 | 34.30 | 34.33 | 33.24 | 33.26 | 1,399,784 | -1.09(-3.18%) |
Jan 11, 2012 | 36.49 | 36.57 | 34.27 | 34.35 | 1,238,095 | -2.33(-6.35%) |
Jan 10, 2012 | 36.59 | 37.00 | 36.34 | 36.68 | 822,841 | +0.43(+1.19%) |
Jan 09, 2012 | 36.54 | 36.54 | 35.82 | 36.25 | 483,904 | -0.06(-0.17%) |
Jan 06, 2012 | 37.20 | 37.40 | 36.05 | 36.31 | 1,077,018 | -0.96(-2.58%) |
Jan 05, 2012 | 37.46 | 37.72 | 37.06 | 37.28 | 671,632 | -0.41(-1.09%) |
Jan 04, 2012 | 37.94 | 38.02 | 37.34 | 37.69 | 678,285 | -0.25(-0.67%) |
Dec 30, 2011 | 38.33 | 38.38 | 37.93 | 37.94 | 437,035 | -0.40(-1.03%) |
Dec 29, 2011 | 36.33 | 38.40 | 36.33 | 38.33 | 383,033 | +0.64(+1.70%) |
Dec 28, 2011 | 38.27 | 38.45 | 37.66 | 37.69 | 370,365 | -0.60(-1.58%) |
Dec 27, 2011 | 37.77 | 38.43 | 37.58 | 38.30 | 272,797 | +0.37(+0.98%) |
Dec 23, 2011 | 37.52 | 37.99 | 37.52 | 37.92 | 343,450 | +0.47(+1.25%) |
Dec 21, 2011 | 37.70 | 38.00 | 37.01 | 37.46 | 954,205 | -0.56(-1.46%) |
Dec 20, 2011 | 37.39 | 38.33 | 37.33 | 38.01 | 427,564 | +1.36(+3.72%) |
Dec 19, 2011 | 37.92 | 38.15 | 36.59 | 36.65 | 515,893 | -0.96(-2.54%) |
Dec 16, 2011 | 37.77 | 38.24 | 37.34 | 37.60 | 927,072 | -0.06(-0.16%) |
Dec 15, 2011 | 37.52 | 38.06 | 37.38 | 37.67 | 479,218 | +0.42(+1.13%) |
Dec 14, 2011 | 38.44 | 38.44 | 37.25 | 37.25 | 559,110 | -1.30(-3.36%) |
Dec 13, 2011 | 39.51 | 40.01 | 38.24 | 38.54 | 578,958 | -0.65(-1.66%) |
Dec 12, 2011 | 39.91 | 40.06 | 38.73 | 39.19 | 529,637 | -1.28(-3.15%) |
Dec 09, 2011 | 39.44 | 40.53 | 39.32 | 40.47 | 691,717 | +1.11(+2.81%) |
Dec 08, 2011 | 39.90 | 40.16 | 39.23 | 39.36 | 897,025 | -1.02(-2.54%) |
Dec 07, 2011 | 39.89 | 40.42 | 39.51 | 40.39 | 1,054,345 | +0.11(+0.27%) |
Dec 06, 2011 | 38.69 | 40.60 | 38.61 | 40.28 | 789,024 | +0.17(+0.42%) |
Dec 05, 2011 | 40.41 | 40.79 | 39.82 | 40.11 | 681,077 | +0.25(+0.63%) |
Dec 02, 2011 | 39.77 | 40.11 | 39.39 | 39.86 | 601,093 | +0.50(+1.28%) |
Dec 01, 2011 | 39.12 | 40.02 | 39.07 | 39.35 | 501,359 | +0.05(+0.12%) |
Nov 30, 2011 | 40.07 | 40.07 | 38.84 | 39.31 | 780,857 | +1.18(+3.10%) |
Nov 29, 2011 | 37.12 | 38.31 | 37.12 | 38.13 | 794,071 | +1.15(+3.12%) |
Nov 28, 2011 | 37.61 | 37.89 | 36.65 | 36.97 | 633,143 | +0.58(+1.58%) |
Nov 25, 2011 | 36.40 | 36.74 | 36.24 | 36.40 | 210,067 | -0.05(-0.15%) |
Nov 23, 2011 | 37.64 | 37.65 | 36.24 | 36.45 | 701,884 | -1.48(-3.90%) |
Nov 22, 2011 | 38.21 | 38.68 | 37.67 | 37.93 | 954,514 | -0.47(-1.22%) |
Nov 21, 2011 | 39.16 | 39.45 | 37.69 | 38.40 | 781,772 | -1.48(-3.71%) |
Nov 18, 2011 | 40.09 | 40.11 | 39.50 | 39.88 | 329,623 | +0.05(+0.14%) |
Nov 17, 2011 | 40.02 | 40.55 | 39.62 | 39.82 | 625,451 | -0.31(-0.78%) |
Nov 16, 2011 | 40.27 | 40.91 | 39.93 | 40.13 | 617,055 | -0.45(-1.12%) |
Nov 15, 2011 | 40.30 | 40.83 | 39.98 | 40.59 | 405,879 | +0.39(+0.96%) |
Nov 14, 2011 | 39.95 | 40.31 | 39.49 | 40.20 | 649,634 | +0.05(+0.14%) |
Nov 11, 2011 | 40.16 | 40.50 | 40.00 | 40.15 | 499,500 | +0.49(+1.23%) |
Nov 10, 2011 | 40.25 | 40.43 | 39.22 | 39.66 | 919,313 | +0.05(+0.12%) |
Nov 09, 2011 | 39.97 | 40.39 | 39.44 | 39.61 | 718,891 | -1.52(-3.69%) |
Nov 08, 2011 | 41.36 | 41.36 | 40.60 | 41.13 | 1,025,494 | -0.09(-0.21%) |
Nov 07, 2011 | 41.65 | 41.85 | 40.40 | 41.22 | 758,440 | -0.24(-0.57%) |
Nov 04, 2011 | 42.90 | 42.90 | 40.89 | 41.46 | 1,087,381 | -1.67(-3.87%) |
Nov 03, 2011 | 42.03 | 43.54 | 41.66 | 43.13 | 666,799 | +1.61(+3.89%) |
Nov 02, 2011 | 41.98 | 42.31 | 41.20 | 41.51 | 782,023 | +0.30(+0.72%) |
Nov 01, 2011 | 40.08 | 42.22 | 39.42 | 41.21 | 2,387,231 | -0.36(-0.86%) |
Oct 31, 2011 | 41.67 | 42.36 | 41.24 | 41.57 | 643,734 | -0.96(-2.26%) |
Oct 28, 2011 | 42.59 | 43.03 | 42.41 | 42.54 | 563,587 | -0.59(-1.37%) |
Oct 27, 2011 | 41.38 | 43.49 | 41.24 | 43.13 | 1,725,339 | +3.05(+7.60%) |
Oct 26, 2011 | 39.98 | 40.36 | 39.26 | 40.08 | 798,025 | +0.60(+1.51%) |
Oct 25, 2011 | 40.15 | 40.32 | 39.30 | 39.48 | 898,682 | -0.93(-2.30%) |
Oct 24, 2011 | 39.52 | 40.72 | 39.40 | 40.41 | 1,170,372 | +0.94(+2.37%) |
Oct 21, 2011 | 38.79 | 39.52 | 38.79 | 39.48 | 838,071 | +1.17(+3.06%) |
Oct 20, 2011 | 38.19 | 38.58 | 37.31 | 38.30 | 568,504 | +0.02(+0.05%) |
Oct 19, 2011 | 38.41 | 39.04 | 38.13 | 38.28 | 1,006,786 | -0.32(-0.83%) |
Oct 18, 2011 | 37.74 | 38.97 | 37.08 | 38.60 | 1,119,501 | +0.91(+2.41%) |
Oct 17, 2011 | 37.30 | 38.11 | 37.20 | 37.69 | 1,082,025 | +0.28(+0.76%) |
Oct 14, 2011 | 37.63 | 37.71 | 36.70 | 37.41 | 767,167 | +0.39(+1.04%) |
Oct 13, 2011 | 35.61 | 37.22 | 35.39 | 37.02 | 1,095,926 | +1.02(+2.85%) |
Oct 12, 2011 | 36.36 | 36.82 | 35.94 | 36.00 | 731,073 | +0.05(+0.15%) |
Oct 11, 2011 | 36.02 | 36.63 | 35.66 | 35.94 | 754,470 | -0.47(-1.29%) |
Oct 10, 2011 | 36.13 | 36.97 | 35.90 | 36.41 | 999,490 | +1.19(+3.39%) |
Oct 07, 2011 | 35.71 | 36.26 | 35.02 | 35.22 | 1,413,285 | +0.43(+1.23%) |
Oct 06, 2011 | 34.74 | 34.96 | 34.45 | 34.79 | 717,283 | +1.15(+3.41%) |
Oct 05, 2011 | 32.66 | 33.82 | 31.83 | 33.64 | 904,911 | +1.18(+3.64%) |
Oct 04, 2011 | 31.02 | 32.57 | 30.19 | 32.46 | 1,317,586 | +1.14(+3.64%) |