Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 41.34 | 41.38 | 40.98 | 41.14 | 22,466 | -0.70(-1.67%) |
Sep 27, 2012 | 41.34 | 41.88 | 41.25 | 41.84 | 17,186 | +0.21(+0.50%) |
Sep 26, 2012 | 41.46 | 41.82 | 41.36 | 41.63 | 9,150 | -0.46(-1.09%) |
Sep 25, 2012 | 42.43 | 42.68 | 42.05 | 42.09 | 70,105 | +0.11(+0.26%) |
Sep 24, 2012 | 41.83 | 42.03 | 41.70 | 41.98 | 26,466 | -0.38(-0.90%) |
Sep 21, 2012 | 42.57 | 42.67 | 42.18 | 42.36 | 12,546 | -0.07(-0.16%) |
Sep 20, 2012 | 42.38 | 42.64 | 41.95 | 42.43 | 18,329 | -0.17(-0.40%) |
Sep 19, 2012 | 42.46 | 42.88 | 42.45 | 42.60 | 21,912 | +0.47(+1.12%) |
Sep 18, 2012 | 42.04 | 42.40 | 41.98 | 42.13 | 8,441 | +0.43(+1.03%) |
Sep 17, 2012 | 41.91 | 42.05 | 41.68 | 41.70 | 13,663 | -0.66(-1.56%) |
Sep 14, 2012 | 41.95 | 42.39 | 41.60 | 42.36 | 50,354 | +0.64(+1.53%) |
Sep 13, 2012 | 40.86 | 41.74 | 40.73 | 41.72 | 39,520 | +1.01(+2.49%) |
Sep 12, 2012 | 40.77 | 41.10 | 40.66 | 40.71 | 147,982 | -0.10(-0.26%) |
Sep 11, 2012 | 40.31 | 41.15 | 40.31 | 40.81 | 118,127 | +0.01(+0.02%) |
Sep 10, 2012 | 40.97 | 41.05 | 40.70 | 40.80 | 29,252 | -0.30(-0.73%) |
Sep 07, 2012 | 40.81 | 41.10 | 40.76 | 41.10 | 27,464 | +0.52(+1.28%) |
Sep 06, 2012 | 40.05 | 40.73 | 40.05 | 40.58 | 22,215 | +0.58(+1.45%) |
Sep 05, 2012 | 39.73 | 40.04 | 39.63 | 40.00 | 15,117 | +0.80(+2.04%) |
Sep 04, 2012 | 39.22 | 39.32 | 39.03 | 39.20 | 217,500 | +0.16(+0.41%) |
Aug 31, 2012 | 39.31 | 39.43 | 38.99 | 39.04 | 8,477 | +0.53(+1.38%) |
Aug 30, 2012 | 38.82 | 38.89 | 38.24 | 38.51 | 6,658 | -0.56(-1.43%) |
Aug 29, 2012 | 39.12 | 39.20 | 38.93 | 39.07 | 34,704 | +0.11(+0.28%) |
Aug 27, 2012 | 38.93 | 39.25 | 38.93 | 38.96 | 8,266 | -0.03(-0.08%) |
Aug 24, 2012 | 38.71 | 39.15 | 38.68 | 38.99 | 27,559 | +0.29(+0.75%) |
Aug 23, 2012 | 38.97 | 39.06 | 38.66 | 38.70 | 11,810 | -0.17(-0.44%) |
Aug 22, 2012 | 38.56 | 38.98 | 38.44 | 38.87 | 16,288 | -0.26(-0.66%) |
Aug 21, 2012 | 39.17 | 39.53 | 39.09 | 39.13 | 10,621 | +0.16(+0.41%) |
Aug 20, 2012 | 39.12 | 39.15 | 38.91 | 38.97 | 7,537 | +0.07(+0.18%) |
Aug 17, 2012 | 38.87 | 38.92 | 38.67 | 38.90 | 8,994 | +0.20(+0.52%) |
Aug 16, 2012 | 38.42 | 38.73 | 38.37 | 38.70 | 11,857 | +0.47(+1.23%) |
Aug 15, 2012 | 38.13 | 38.30 | 38.07 | 38.23 | 7,263 | +0.20(+0.53%) |
Aug 14, 2012 | 38.21 | 38.34 | 38.03 | 38.03 | 12,364 | +0.22(+0.58%) |
Aug 13, 2012 | 37.72 | 38.09 | 37.72 | 37.81 | 10,046 | -0.07(-0.18%) |
Aug 11, 2012 | 37.36 | 37.94 | 37.36 | 37.88 | 21,339 | +0.00(+0.00%) |
Aug 10, 2012 | 37.36 | 37.94 | 37.36 | 37.88 | 21,339 | +0.25(+0.66%) |
Aug 09, 2012 | 37.54 | 37.85 | 37.48 | 37.63 | 15,563 | -0.35(-0.92%) |
Aug 08, 2012 | 37.74 | 38.13 | 37.74 | 37.98 | 9,991 | -0.31(-0.81%) |
Aug 07, 2012 | 38.49 | 38.60 | 38.13 | 38.29 | 9,873 | +0.04(+0.10%) |
Aug 06, 2012 | 38.32 | 38.45 | 38.05 | 38.25 | 20,336 | +0.25(+0.66%) |
Aug 03, 2012 | 37.33 | 38.00 | 37.33 | 38.00 | 11,503 | +2.00(+5.56%) |
Aug 02, 2012 | 36.46 | 36.73 | 35.71 | 36.00 | 30,931 | -1.52(-4.05%) |
Aug 01, 2012 | 37.63 | 37.63 | 37.19 | 37.52 | 22,203 | -0.11(-0.29%) |
Jul 31, 2012 | 37.64 | 37.74 | 37.52 | 37.63 | 11,467 | -0.07(-0.19%) |
Jul 30, 2012 | 37.95 | 38.07 | 37.70 | 37.70 | 10,457 | -0.43(-1.13%) |
Jul 27, 2012 | 37.27 | 38.13 | 37.27 | 38.13 | 15,449 | +0.96(+2.58%) |
Jul 26, 2012 | 36.88 | 37.30 | 36.88 | 37.17 | 11,996 | +1.43(+4.00%) |
Jul 25, 2012 | 35.99 | 36.00 | 35.50 | 35.74 | 15,609 | +0.32(+0.90%) |
Jul 24, 2012 | 35.94 | 35.94 | 35.25 | 35.42 | 20,483 | -0.04(-0.11%) |
Jul 23, 2012 | 35.06 | 35.61 | 35.00 | 35.46 | 6,660 | -1.04(-2.84%) |
Jul 20, 2012 | 36.63 | 36.69 | 36.34 | 36.50 | 11,270 | -0.40(-1.09%) |
Jul 19, 2012 | 36.64 | 36.98 | 36.58 | 36.90 | 17,988 | +1.01(+2.81%) |
Jul 18, 2012 | 35.62 | 35.89 | 35.62 | 35.89 | 15,852 | +0.01(+0.03%) |
Jul 17, 2012 | 35.91 | 35.97 | 35.47 | 35.88 | 26,337 | +0.36(+1.01%) |
Jul 16, 2012 | 35.12 | 35.59 | 34.85 | 35.52 | 37,276 | -0.01(-0.03%) |
Jul 14, 2012 | 34.84 | 35.54 | 34.84 | 35.53 | 9,055 | +0.00(+0.00%) |
Jul 13, 2012 | 34.84 | 35.54 | 34.84 | 35.53 | 9,055 | +0.91(+2.63%) |
Jul 12, 2012 | 34.35 | 34.65 | 34.25 | 34.62 | 18,443 | -0.58(-1.65%) |
Jul 11, 2012 | 35.08 | 35.20 | 34.84 | 35.20 | 19,618 | -0.34(-0.96%) |
Jul 10, 2012 | 36.18 | 36.27 | 35.54 | 35.54 | 21,642 | +0.08(+0.23%) |
Jul 09, 2012 | 35.33 | 35.46 | 35.22 | 35.46 | 25,367 | -0.07(-0.20%) |
Jul 06, 2012 | 35.41 | 35.59 | 35.37 | 35.53 | 15,622 | -1.10(-3.00%) |
Jul 05, 2012 | 36.39 | 36.70 | 36.18 | 36.63 | 10,862 | -0.04(-0.11%) |
Jul 03, 2012 | 36.17 | 36.74 | 36.17 | 36.67 | 14,408 | +0.54(+1.49%) |
Jul 02, 2012 | 36.30 | 36.30 | 36.07 | 36.13 | 7,186 | +0.27(+0.75%) |
Jun 29, 2012 | 35.37 | 35.88 | 35.28 | 35.86 | 11,906 | +0.65(+1.85%) |
Jun 28, 2012 | 35.08 | 35.27 | 34.95 | 35.21 | 19,675 | -0.64(-1.77%) |
Jun 27, 2012 | 35.58 | 35.92 | 35.54 | 35.85 | 22,561 | +0.57(+1.60%) |
Jun 26, 2012 | 35.19 | 35.40 | 34.90 | 35.28 | 34,333 | +0.06(+0.17%) |
Jun 25, 2012 | 35.46 | 35.52 | 35.11 | 35.22 | 9,002 | -0.72(-2.00%) |
Jun 22, 2012 | 36.14 | 36.14 | 35.73 | 35.94 | 46,116 | -0.25(-0.69%) |
Jun 21, 2012 | 36.95 | 37.02 | 35.96 | 36.19 | 24,137 | -1.16(-3.11%) |
Jun 20, 2012 | 37.31 | 37.70 | 37.22 | 37.35 | 7,591 | -0.13(-0.35%) |
Jun 19, 2012 | 37.09 | 37.71 | 37.00 | 37.48 | 11,123 | +1.02(+2.80%) |
Jun 18, 2012 | 36.41 | 36.67 | 36.23 | 36.46 | 10,795 | -0.34(-0.92%) |
Jun 15, 2012 | 36.20 | 36.80 | 36.20 | 36.80 | 17,534 | +1.15(+3.23%) |
Jun 14, 2012 | 35.07 | 35.70 | 35.07 | 35.65 | 11,988 | -0.30(-0.83%) |
Jun 13, 2012 | 35.86 | 36.32 | 35.75 | 35.95 | 104,507 | -0.34(-0.94%) |
Jun 12, 2012 | 36.12 | 36.30 | 35.53 | 36.29 | 16,254 | +0.12(+0.33%) |
Jun 11, 2012 | 36.91 | 36.97 | 36.10 | 36.17 | 13,191 | -0.39(-1.07%) |
Jun 08, 2012 | 35.85 | 36.59 | 35.85 | 36.56 | 15,306 | -0.32(-0.87%) |
Jun 07, 2012 | 37.27 | 37.38 | 36.87 | 36.88 | 23,609 | +0.71(+1.96%) |
Jun 06, 2012 | 35.46 | 36.17 | 35.35 | 36.17 | 21,354 | +0.98(+2.79%) |
Jun 05, 2012 | 35.12 | 35.19 | 34.93 | 35.19 | 30,164 | +0.17(+0.48%) |
Jun 04, 2012 | 34.85 | 35.02 | 34.68 | 35.02 | 16,637 | -0.49(-1.38%) |
Jun 02, 2012 | 35.80 | 35.89 | 35.30 | 35.51 | 34,308 | +0.00(+0.00%) |
Jun 01, 2012 | 35.80 | 35.89 | 35.30 | 35.51 | 34,308 | -1.92(-5.13%) |
May 31, 2012 | 37.32 | 37.43 | 36.94 | 37.43 | 33,381 | +0.47(+1.27%) |
May 30, 2012 | 37.18 | 37.27 | 36.71 | 36.96 | 24,471 | -1.04(-2.74%) |
May 29, 2012 | 38.04 | 38.28 | 37.71 | 38.00 | 302,879 | +1.01(+2.73%) |
May 25, 2012 | 36.57 | 37.14 | 36.57 | 36.99 | 245,279 | +0.05(+0.14%) |
May 24, 2012 | 37.50 | 37.50 | 36.77 | 36.94 | 26,171 | -0.96(-2.53%) |
May 23, 2012 | 37.68 | 37.92 | 37.27 | 37.90 | 15,167 | -0.70(-1.81%) |
May 22, 2012 | 39.01 | 39.20 | 38.60 | 38.60 | 51,221 | -0.59(-1.51%) |
May 21, 2012 | 38.47 | 39.19 | 38.47 | 39.19 | 15,506 | +1.51(+4.01%) |
May 18, 2012 | 37.77 | 37.89 | 37.51 | 37.68 | 22,488 | -0.79(-2.05%) |
May 17, 2012 | 38.63 | 38.66 | 38.38 | 38.47 | 20,296 | -0.33(-0.85%) |
May 16, 2012 | 39.13 | 39.13 | 38.80 | 38.80 | 15,055 | -0.05(-0.13%) |
May 15, 2012 | 38.74 | 39.20 | 38.71 | 38.85 | 19,817 | +0.21(+0.54%) |
May 14, 2012 | 38.48 | 38.73 | 38.37 | 38.64 | 12,012 | -0.61(-1.55%) |
May 11, 2012 | 38.82 | 39.72 | 38.82 | 39.25 | 11,339 | +0.03(+0.08%) |
May 10, 2012 | 39.35 | 40.05 | 38.94 | 39.22 | 37,863 | -0.38(-0.96%) |
May 09, 2012 | 38.94 | 39.85 | 38.61 | 39.60 | 27,834 | +0.41(+1.05%) |
May 08, 2012 | 39.69 | 39.70 | 38.47 | 39.19 | 22,193 | -2.13(-5.15%) |
May 07, 2012 | 40.99 | 41.33 | 40.92 | 41.32 | 28,784 | +0.86(+2.13%) |
May 04, 2012 | 40.98 | 41.12 | 40.36 | 40.46 | 21,236 | -0.69(-1.68%) |
May 03, 2012 | 41.34 | 41.39 | 40.95 | 41.15 | 29,060 | -0.76(-1.81%) |
May 02, 2012 | 41.12 | 41.91 | 41.11 | 41.91 | 19,985 | -0.39(-0.92%) |
May 01, 2012 | 41.81 | 42.32 | 41.80 | 42.30 | 16,106 | +0.45(+1.08%) |
Apr 30, 2012 | 41.55 | 41.86 | 41.34 | 41.85 | 23,139 | +2.06(+5.18%) |
Apr 27, 2012 | 39.68 | 39.85 | 39.52 | 39.79 | 9,306 | +0.71(+1.82%) |
Apr 26, 2012 | 38.56 | 39.10 | 38.56 | 39.08 | 39,316 | +0.20(+0.51%) |
Apr 25, 2012 | 38.96 | 38.96 | 38.65 | 38.88 | 16,007 | +0.83(+2.18%) |
Apr 24, 2012 | 38.22 | 38.39 | 38.05 | 38.05 | 13,825 | +0.53(+1.41%) |
Apr 23, 2012 | 37.62 | 37.62 | 37.24 | 37.52 | 21,560 | -1.65(-4.21%) |
Apr 20, 2012 | 38.98 | 39.29 | 38.98 | 39.17 | 13,958 | -0.06(-0.15%) |
Apr 19, 2012 | 39.35 | 39.48 | 38.92 | 39.23 | 555,443 | -0.03(-0.08%) |
Apr 18, 2012 | 39.32 | 39.53 | 39.14 | 39.26 | 566,340 | -0.47(-1.18%) |
Apr 17, 2012 | 39.16 | 39.77 | 39.16 | 39.73 | 406,917 | +0.43(+1.09%) |
Apr 16, 2012 | 38.85 | 39.34 | 38.69 | 39.30 | 89,964 | +1.24(+3.26%) |
Apr 13, 2012 | 38.75 | 38.75 | 38.06 | 38.06 | 19,236 | -1.39(-3.52%) |
Apr 12, 2012 | 38.80 | 39.50 | 38.80 | 39.45 | 21,851 | +1.11(+2.90%) |
Apr 11, 2012 | 38.35 | 38.45 | 38.13 | 38.34 | 24,043 | +0.34(+0.89%) |
Apr 10, 2012 | 38.44 | 38.44 | 37.80 | 38.00 | 132,560 | -0.80(-2.06%) |
Apr 09, 2012 | 38.75 | 38.97 | 38.09 | 38.80 | 124,431 | -0.02(-0.05%) |
Apr 05, 2012 | 38.55 | 39.01 | 38.55 | 38.82 | 62,434 | +0.25(+0.65%) |
Apr 04, 2012 | 39.03 | 39.06 | 38.40 | 38.57 | 7,170 | -1.42(-3.55%) |
Apr 03, 2012 | 40.50 | 40.69 | 39.80 | 39.99 | 32,303 | -0.81(-1.99%) |
Apr 02, 2012 | 39.97 | 40.89 | 39.84 | 40.80 | 17,125 | +1.73(+4.43%) |
Mar 30, 2012 | 38.96 | 39.17 | 38.03 | 39.07 | 63,069 | +0.68(+1.77%) |
Mar 29, 2012 | 38.00 | 38.40 | 37.94 | 38.39 | 23,725 | -0.35(-0.90%) |
Mar 28, 2012 | 39.07 | 39.15 | 38.64 | 38.74 | 13,732 | -0.56(-1.42%) |
Mar 27, 2012 | 39.56 | 39.62 | 39.28 | 39.30 | 12,495 | -0.15(-0.38%) |
Mar 26, 2012 | 39.22 | 39.48 | 39.19 | 39.45 | 25,755 | +1.13(+2.95%) |
Mar 23, 2012 | 38.17 | 38.44 | 38.03 | 38.32 | 15,069 | +0.17(+0.45%) |
Mar 22, 2012 | 37.73 | 38.27 | 37.65 | 38.15 | 18,360 | +0.01(+0.03%) |
Mar 21, 2012 | 38.25 | 38.25 | 37.83 | 38.14 | 21,221 | -0.94(-2.41%) |
Mar 20, 2012 | 38.63 | 39.13 | 38.63 | 39.08 | 22,326 | -0.01(-0.03%) |
Mar 19, 2012 | 38.89 | 39.19 | 38.89 | 39.09 | 13,268 | +0.19(+0.49%) |
Mar 16, 2012 | 39.14 | 39.21 | 38.90 | 38.90 | 35,326 | +0.04(+0.10%) |
Mar 15, 2012 | 38.50 | 38.89 | 38.39 | 38.86 | 9,752 | -0.12(-0.31%) |
Mar 14, 2012 | 39.19 | 39.21 | 38.80 | 38.98 | 17,494 | -0.33(-0.84%) |
Mar 13, 2012 | 39.07 | 39.50 | 39.07 | 39.31 | 18,700 | +0.76(+1.97%) |
Mar 12, 2012 | 38.40 | 38.73 | 38.32 | 38.55 | 20,586 | +0.54(+1.42%) |
Mar 09, 2012 | 38.09 | 38.21 | 37.91 | 38.01 | 8,671 | -0.39(-1.02%) |
Mar 08, 2012 | 37.84 | 38.54 | 37.66 | 38.40 | 20,119 | +1.40(+3.78%) |
Mar 07, 2012 | 36.91 | 37.05 | 36.69 | 37.00 | 50,222 | -0.80(-2.12%) |
Mar 06, 2012 | 38.14 | 38.19 | 37.60 | 37.80 | 14,464 | -1.68(-4.26%) |
Mar 05, 2012 | 39.48 | 39.57 | 39.23 | 39.48 | 12,540 | +0.35(+0.90%) |
Mar 02, 2012 | 39.55 | 39.63 | 38.98 | 39.13 | 11,744 | -0.83(-2.09%) |
Mar 01, 2012 | 39.82 | 40.09 | 39.73 | 39.96 | 14,677 | +0.66(+1.69%) |
Feb 29, 2012 | 40.00 | 40.00 | 39.13 | 39.30 | 22,498 | -0.41(-1.05%) |
Feb 28, 2012 | 39.28 | 39.73 | 39.26 | 39.71 | 8,417 | +0.56(+1.43%) |
Feb 27, 2012 | 38.58 | 39.29 | 38.58 | 39.15 | 29,171 | -0.25(-0.63%) |
Feb 24, 2012 | 39.35 | 39.65 | 39.35 | 39.40 | 20,950 | -0.17(-0.43%) |
Feb 23, 2012 | 39.03 | 39.57 | 38.77 | 39.57 | 139,518 | +0.80(+2.06%) |
Feb 22, 2012 | 38.60 | 38.92 | 38.60 | 38.77 | 15,016 | -0.13(-0.33%) |
Feb 21, 2012 | 39.36 | 39.36 | 38.84 | 38.90 | 16,446 | -0.43(-1.09%) |
Feb 17, 2012 | 39.34 | 39.49 | 39.12 | 39.33 | 81,966 | +0.38(+0.98%) |
Feb 16, 2012 | 38.57 | 39.10 | 38.31 | 38.95 | 65,330 | +0.37(+0.96%) |
Feb 15, 2012 | 38.85 | 38.92 | 38.27 | 38.58 | 16,376 | +0.78(+2.06%) |
Feb 14, 2012 | 37.85 | 38.14 | 37.59 | 37.80 | 15,252 | +0.13(+0.35%) |
Feb 13, 2012 | 37.71 | 37.90 | 37.62 | 37.67 | 12,005 | +0.59(+1.59%) |
Feb 10, 2012 | 37.00 | 37.32 | 37.00 | 37.08 | 13,381 | -0.44(-1.17%) |
Feb 09, 2012 | 37.91 | 37.94 | 37.21 | 37.52 | 99,316 | -0.26(-0.69%) |
Feb 08, 2012 | 37.91 | 37.98 | 37.39 | 37.78 | 37,927 | -0.38(-1.00%) |
Feb 07, 2012 | 37.74 | 38.16 | 37.62 | 38.16 | 448,600 | -0.21(-0.55%) |
Feb 06, 2012 | 38.15 | 38.45 | 37.91 | 38.37 | 10,177 | +0.14(+0.37%) |
Feb 03, 2012 | 37.92 | 38.33 | 37.75 | 38.23 | 24,925 | +0.54(+1.43%) |
Feb 02, 2012 | 37.59 | 37.80 | 37.39 | 37.69 | 20,502 | +0.08(+0.21%) |
Feb 01, 2012 | 37.60 | 38.00 | 37.58 | 37.61 | 27,171 | +1.38(+3.81%) |
Jan 31, 2012 | 36.35 | 36.35 | 35.86 | 36.23 | 26,767 | -0.23(-0.63%) |
Jan 30, 2012 | 36.35 | 36.65 | 36.11 | 36.46 | 14,521 | -0.54(-1.46%) |
Jan 27, 2012 | 36.85 | 37.20 | 36.65 | 37.00 | 62,793 | +0.10(+0.27%) |
Jan 26, 2012 | 36.99 | 37.40 | 36.72 | 36.90 | 15,587 | +0.38(+1.04%) |
Jan 25, 2012 | 35.71 | 36.52 | 35.59 | 36.52 | 26,113 | +0.56(+1.56%) |
Jan 24, 2012 | 35.42 | 35.96 | 35.42 | 35.96 | 18,189 | +0.03(+0.08%) |
Jan 23, 2012 | 36.04 | 36.10 | 35.65 | 35.93 | 98,025 | -0.05(-0.14%) |
Jan 20, 2012 | 35.94 | 36.03 | 35.73 | 35.98 | 27,286 | +0.27(+0.76%) |
Jan 19, 2012 | 35.89 | 35.89 | 35.18 | 35.71 | 29,858 | -0.20(-0.56%) |
Jan 18, 2012 | 35.30 | 36.05 | 35.30 | 35.91 | 21,880 | +1.17(+3.37%) |
Jan 17, 2012 | 34.32 | 34.95 | 34.32 | 34.74 | 21,663 | +1.31(+3.92%) |
Jan 13, 2012 | 33.46 | 33.49 | 32.86 | 33.43 | 39,783 | -1.02(-2.96%) |
Jan 12, 2012 | 34.45 | 34.65 | 34.20 | 34.45 | 24,421 | +0.41(+1.20%) |
Jan 11, 2012 | 34.01 | 34.04 | 33.56 | 34.04 | 15,044 | -0.18(-0.53%) |
Jan 10, 2012 | 34.35 | 34.35 | 34.09 | 34.22 | 20,728 | +0.32(+0.94%) |
Jan 09, 2012 | 33.52 | 33.95 | 33.42 | 33.90 | 34,722 | +1.04(+3.16%) |
Jan 06, 2012 | 32.77 | 33.05 | 32.55 | 32.86 | 41,906 | -0.57(-1.71%) |
Jan 05, 2012 | 33.43 | 33.45 | 33.11 | 33.43 | 14,298 | -0.20(-0.59%) |
Jan 04, 2012 | 33.74 | 33.81 | 33.37 | 33.63 | 9,651 | +1.02(+3.13%) |
Dec 30, 2011 | 32.39 | 32.82 | 32.39 | 32.61 | 29,288 | +0.21(+0.65%) |
Dec 29, 2011 | 32.12 | 32.50 | 32.02 | 32.40 | 22,068 | +0.24(+0.75%) |
Dec 28, 2011 | 32.60 | 32.65 | 32.09 | 32.16 | 26,157 | -0.72(-2.19%) |
Dec 27, 2011 | 32.84 | 33.04 | 32.58 | 32.88 | 20,237 | +0.27(+0.83%) |
Dec 23, 2011 | 32.60 | 32.83 | 32.55 | 32.61 | 27,915 | +0.22(+0.68%) |
Dec 21, 2011 | 32.22 | 32.43 | 32.04 | 32.39 | 18,999 | -0.04(-0.12%) |
Dec 20, 2011 | 32.06 | 32.59 | 32.06 | 32.43 | 39,065 | +1.58(+5.12%) |
Dec 19, 2011 | 31.65 | 31.65 | 30.83 | 30.85 | 48,035 | -0.27(-0.87%) |
Dec 16, 2011 | 31.37 | 31.38 | 31.00 | 31.12 | 34,214 | -0.02(-0.06%) |
Dec 15, 2011 | 31.41 | 31.65 | 31.00 | 31.14 | 29,929 | +0.11(+0.35%) |
Dec 14, 2011 | 31.33 | 31.40 | 31.01 | 31.03 | 88,104 | -0.32(-1.02%) |
Dec 13, 2011 | 32.10 | 32.40 | 31.35 | 31.35 | 308,717 | -0.36(-1.14%) |
Dec 12, 2011 | 32.60 | 32.60 | 31.62 | 31.71 | 22,698 | -1.68(-5.03%) |
Dec 09, 2011 | 33.36 | 33.56 | 33.30 | 33.39 | 173,034 | +0.38(+1.15%) |
Dec 08, 2011 | 33.55 | 33.56 | 32.81 | 33.01 | 38,686 | -1.11(-3.25%) |
Dec 07, 2011 | 33.41 | 34.26 | 33.41 | 34.12 | 92,629 | -0.10(-0.29%) |
Dec 06, 2011 | 34.12 | 34.25 | 33.91 | 34.22 | 18,369 | +0.24(+0.71%) |
Dec 05, 2011 | 34.92 | 34.92 | 33.85 | 33.98 | 25,156 | -0.83(-2.38%) |
Dec 02, 2011 | 34.98 | 34.99 | 34.60 | 34.81 | 14,860 | +0.16(+0.46%) |
Dec 01, 2011 | 35.00 | 35.31 | 34.60 | 34.65 | 59,565 | -0.60(-1.70%) |
Nov 30, 2011 | 35.00 | 35.25 | 34.83 | 35.25 | 21,600 | +2.29(+6.95%) |
Nov 29, 2011 | 32.57 | 33.10 | 32.57 | 32.96 | 26,282 | +0.04(+0.12%) |
Nov 28, 2011 | 33.15 | 33.38 | 32.87 | 32.92 | 25,786 | +0.91(+2.84%) |
Nov 25, 2011 | 31.90 | 32.30 | 31.84 | 32.01 | 37,525 | -0.48(-1.48%) |
Nov 23, 2011 | 32.69 | 32.69 | 32.12 | 32.49 | 22,853 | -0.81(-2.43%) |
Nov 22, 2011 | 33.16 | 33.40 | 32.94 | 33.30 | 16,609 | +0.28(+0.85%) |
Nov 21, 2011 | 33.12 | 33.28 | 32.57 | 33.02 | 17,662 | -0.93(-2.74%) |
Nov 18, 2011 | 34.15 | 34.26 | 33.79 | 33.95 | 21,583 | -0.02(-0.06%) |
Nov 17, 2011 | 34.29 | 34.68 | 33.68 | 33.97 | 13,517 | -0.63(-1.82%) |
Nov 16, 2011 | 34.29 | 34.87 | 33.81 | 34.60 | 14,978 | -0.72(-2.04%) |
Nov 15, 2011 | 35.63 | 35.82 | 35.01 | 35.32 | 16,925 | -0.28(-0.79%) |
Nov 14, 2011 | 35.80 | 36.09 | 35.36 | 35.60 | 13,969 | +0.03(+0.08%) |
Nov 11, 2011 | 35.32 | 35.95 | 35.17 | 35.57 | 25,228 | +1.48(+4.34%) |
Nov 10, 2011 | 33.97 | 34.29 | 33.46 | 34.09 | 9,002 | +0.46(+1.37%) |
Nov 09, 2011 | 33.80 | 34.35 | 33.41 | 33.63 | 20,583 | -2.17(-6.06%) |
Nov 08, 2011 | 35.73 | 35.80 | 34.95 | 35.80 | 8,199 | +1.12(+3.23%) |
Nov 07, 2011 | 34.79 | 35.03 | 34.10 | 34.68 | 19,051 | -0.37(-1.06%) |
Nov 04, 2011 | 34.90 | 35.18 | 34.43 | 35.05 | 23,518 | -0.62(-1.74%) |
Nov 03, 2011 | 35.06 | 35.90 | 34.00 | 35.67 | 12,162 | +0.56(+1.59%) |
Nov 02, 2011 | 34.99 | 35.75 | 34.99 | 35.11 | 26,540 | +1.10(+3.23%) |
Nov 01, 2011 | 33.40 | 34.62 | 33.40 | 34.01 | 28,297 | -1.22(-3.46%) |
Oct 31, 2011 | 36.28 | 36.28 | 35.23 | 35.23 | 27,669 | -1.83(-4.94%) |
Oct 28, 2011 | 37.04 | 37.53 | 36.83 | 37.06 | 11,305 | +0.34(+0.93%) |
Oct 27, 2011 | 36.28 | 37.19 | 36.01 | 36.72 | 23,987 | +2.16(+6.25%) |
Oct 26, 2011 | 35.03 | 35.03 | 33.90 | 34.56 | 21,619 | -0.47(-1.34%) |
Oct 25, 2011 | 35.60 | 35.81 | 35.02 | 35.03 | 47,094 | -0.83(-2.31%) |
Oct 24, 2011 | 35.68 | 36.02 | 35.57 | 35.86 | 13,696 | +0.24(+0.67%) |
Oct 21, 2011 | 35.21 | 35.90 | 35.21 | 35.62 | 12,353 | +1.27(+3.70%) |
Oct 20, 2011 | 34.20 | 34.43 | 33.60 | 34.35 | 6,166 | +0.67(+1.99%) |
Oct 19, 2011 | 34.25 | 34.55 | 33.60 | 33.68 | 13,685 | -0.50(-1.46%) |
Oct 18, 2011 | 33.63 | 34.40 | 33.30 | 34.18 | 18,959 | +0.55(+1.64%) |
Oct 17, 2011 | 34.01 | 34.01 | 33.30 | 33.63 | 22,802 | -0.86(-2.49%) |
Oct 14, 2011 | 34.59 | 34.76 | 34.30 | 34.49 | 71,156 | -0.13(-0.38%) |
Oct 13, 2011 | 34.30 | 34.79 | 34.02 | 34.62 | 33,155 | +0.01(+0.03%) |
Oct 12, 2011 | 34.75 | 34.96 | 34.50 | 34.61 | 12,502 | +0.66(+1.94%) |
Oct 11, 2011 | 33.40 | 34.00 | 33.40 | 33.95 | 14,302 | +0.27(+0.80%) |
Oct 10, 2011 | 33.36 | 33.85 | 33.22 | 33.68 | 9,735 | +2.00(+6.31%) |
Oct 07, 2011 | 31.71 | 32.04 | 31.53 | 31.68 | 17,147 | +0.51(+1.64%) |
Oct 06, 2011 | 30.16 | 31.30 | 30.14 | 31.17 | 24,319 | +0.66(+2.16%) |
Oct 05, 2011 | 30.09 | 30.61 | 29.85 | 30.51 | 23,079 | +0.91(+3.07%) |
Oct 04, 2011 | 28.66 | 29.60 | 28.38 | 29.60 | 66,941 | +0.75(+2.60%) |