Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.39 | 31.64 | 28.51 | 28.85 | 797,788 | -2.90(-9.13%) |
Oct 26, 2012 | 31.84 | 31.75 | 31.75 | 31.75 | 70,200 | -0.04(-0.13%) |
Oct 25, 2012 | 31.77 | 31.82 | 31.50 | 31.79 | 32,540 | +0.17(+0.54%) |
Oct 24, 2012 | 32.15 | 32.15 | 31.17 | 31.62 | 100,772 | -0.37(-1.16%) |
Oct 23, 2012 | 32.44 | 32.47 | 31.71 | 31.99 | 58,711 | -0.97(-2.94%) |
Oct 19, 2012 | 33.51 | 33.51 | 32.22 | 32.96 | 66,968 | -0.65(-1.93%) |
Oct 18, 2012 | 33.96 | 34.02 | 33.47 | 33.61 | 59,039 | -0.37(-1.09%) |
Oct 17, 2012 | 34.36 | 34.36 | 33.70 | 33.98 | 36,620 | -0.09(-0.26%) |
Oct 16, 2012 | 33.65 | 34.13 | 33.27 | 34.07 | 57,759 | +0.54(+1.61%) |
Oct 15, 2012 | 33.58 | 33.58 | 32.98 | 33.53 | 81,266 | -0.05(-0.15%) |
Oct 12, 2012 | 33.95 | 33.95 | 33.47 | 33.58 | 19,489 | -0.39(-1.15%) |
Oct 11, 2012 | 34.49 | 34.49 | 33.80 | 33.97 | 30,204 | -0.26(-0.76%) |
Oct 10, 2012 | 34.15 | 34.48 | 34.11 | 34.23 | 30,400 | +0.17(+0.50%) |
Oct 09, 2012 | 35.02 | 35.02 | 33.89 | 34.06 | 74,135 | -1.03(-2.94%) |
Oct 08, 2012 | 34.91 | 35.37 | 34.69 | 35.09 | 30,319 | +0.02(+0.06%) |
Oct 05, 2012 | 35.38 | 36.13 | 35.04 | 35.07 | 46,127 | -0.17(-0.48%) |
Oct 04, 2012 | 35.09 | 35.57 | 34.65 | 35.24 | 55,531 | +0.20(+0.57%) |
Oct 03, 2012 | 34.93 | 35.09 | 34.29 | 35.04 | 81,070 | +0.27(+0.78%) |
Oct 02, 2012 | 35.81 | 36.16 | 34.66 | 34.77 | 120,234 | -0.80(-2.25%) |
Oct 01, 2012 | 35.13 | 36.01 | 34.57 | 35.57 | 94,793 | +0.75(+2.15%) |
Sep 28, 2012 | 34.94 | 35.47 | 34.80 | 34.82 | 63,782 | -0.13(-0.37%) |
Sep 27, 2012 | 34.90 | 35.42 | 34.81 | 34.95 | 54,526 | +0.13(+0.37%) |
Sep 26, 2012 | 35.64 | 35.82 | 34.79 | 34.82 | 100,794 | -0.74(-2.08%) |
Sep 25, 2012 | 36.29 | 36.53 | 35.38 | 35.56 | 110,362 | -0.55(-1.52%) |
Sep 24, 2012 | 35.93 | 36.39 | 35.64 | 36.11 | 53,793 | +0.05(+0.14%) |
Sep 21, 2012 | 36.10 | 36.36 | 36.01 | 36.06 | 100,687 | +0.46(+1.29%) |
Sep 20, 2012 | 35.60 | 35.72 | 35.25 | 35.60 | 41,660 | -0.12(-0.34%) |
Sep 19, 2012 | 36.25 | 36.25 | 35.63 | 35.72 | 113,038 | -0.34(-0.94%) |
Sep 18, 2012 | 35.84 | 36.13 | 35.60 | 36.06 | 69,860 | +0.21(+0.59%) |
Sep 17, 2012 | 35.77 | 35.92 | 35.48 | 35.85 | 43,210 | -0.07(-0.19%) |
Sep 14, 2012 | 35.84 | 36.27 | 35.37 | 35.92 | 90,257 | +0.31(+0.87%) |
Sep 13, 2012 | 34.90 | 36.06 | 34.61 | 35.61 | 72,949 | +0.68(+1.95%) |
Sep 12, 2012 | 34.90 | 35.21 | 34.54 | 34.93 | 71,300 | +0.09(+0.26%) |
Sep 11, 2012 | 34.02 | 35.04 | 33.62 | 34.84 | 107,030 | +0.82(+2.41%) |
Sep 10, 2012 | 33.95 | 34.32 | 33.63 | 34.02 | 165,097 | +0.06(+0.18%) |
Sep 07, 2012 | 34.00 | 34.11 | 33.66 | 33.96 | 81,294 | +0.15(+0.44%) |
Sep 06, 2012 | 33.06 | 33.92 | 32.78 | 33.81 | 68,623 | +0.88(+2.67%) |
Sep 05, 2012 | 32.56 | 32.94 | 32.23 | 32.93 | 100,980 | +0.26(+0.80%) |
Sep 04, 2012 | 32.41 | 32.84 | 31.72 | 32.67 | 105,953 | +0.40(+1.24%) |
Aug 31, 2012 | 32.46 | 32.55 | 31.74 | 32.27 | 54,877 | +0.09(+0.28%) |
Aug 30, 2012 | 32.61 | 32.68 | 32.14 | 32.18 | 59,751 | -0.51(-1.56%) |
Aug 29, 2012 | 32.55 | 32.90 | 32.43 | 32.69 | 80,585 | -0.23(-0.70%) |
Aug 27, 2012 | 33.12 | 33.30 | 32.58 | 32.92 | 75,350 | -0.14(-0.42%) |
Aug 24, 2012 | 32.58 | 33.25 | 32.11 | 33.06 | 95,328 | +0.33(+1.01%) |
Aug 23, 2012 | 32.56 | 32.93 | 32.12 | 32.73 | 53,196 | -0.23(-0.70%) |
Aug 22, 2012 | 32.76 | 33.22 | 32.20 | 32.96 | 64,252 | +0.11(+0.33%) |
Aug 21, 2012 | 33.56 | 33.68 | 32.06 | 32.85 | 158,878 | -0.49(-1.47%) |
Aug 20, 2012 | 33.31 | 33.38 | 32.65 | 33.34 | 110,412 | +0.05(+0.15%) |
Aug 17, 2012 | 33.39 | 33.75 | 33.17 | 33.29 | 59,276 | -0.25(-0.75%) |
Aug 16, 2012 | 33.68 | 33.99 | 33.22 | 33.54 | 92,130 | +0.01(+0.03%) |
Aug 15, 2012 | 33.10 | 33.60 | 33.08 | 33.53 | 35,551 | +0.30(+0.90%) |
Aug 14, 2012 | 33.35 | 33.44 | 32.76 | 33.23 | 58,058 | +0.11(+0.33%) |
Aug 13, 2012 | 33.47 | 33.47 | 32.58 | 33.12 | 64,574 | -0.41(-1.22%) |
Aug 10, 2012 | 33.64 | 33.96 | 33.40 | 33.53 | 68,430 | -0.09(-0.27%) |
Aug 09, 2012 | 33.70 | 34.17 | 33.26 | 33.62 | 65,496 | -0.14(-0.41%) |
Aug 08, 2012 | 33.69 | 34.09 | 33.59 | 33.76 | 63,483 | +0.01(+0.03%) |
Aug 07, 2012 | 34.23 | 34.28 | 33.44 | 33.75 | 128,306 | -0.28(-0.82%) |
Aug 06, 2012 | 33.45 | 34.23 | 33.20 | 34.03 | 59,671 | +0.83(+2.50%) |
Aug 03, 2012 | 34.00 | 34.10 | 33.15 | 33.20 | 120,045 | -0.37(-1.10%) |
Aug 02, 2012 | 33.29 | 33.79 | 33.09 | 33.57 | 105,646 | +0.10(+0.30%) |
Aug 01, 2012 | 33.94 | 33.99 | 33.33 | 33.47 | 104,223 | -0.21(-0.62%) |
Jul 31, 2012 | 33.77 | 34.21 | 33.61 | 33.68 | 74,767 | -0.33(-0.97%) |
Jul 30, 2012 | 34.45 | 35.07 | 33.90 | 34.01 | 84,933 | -0.55(-1.59%) |
Jul 27, 2012 | 30.88 | 34.81 | 30.88 | 34.56 | 187,374 | +3.89(+12.68%) |
Jul 26, 2012 | 31.28 | 33.44 | 28.90 | 30.67 | 438,527 | -0.42(-1.35%) |
Jul 25, 2012 | 31.14 | 31.37 | 30.44 | 31.09 | 108,562 | +0.25(+0.81%) |
Jul 24, 2012 | 31.00 | 31.16 | 30.60 | 30.84 | 98,331 | +0.00(+0.00%) |
Jul 23, 2012 | 31.36 | 31.36 | 30.54 | 30.84 | 60,473 | -1.05(-3.29%) |
Jul 20, 2012 | 32.15 | 32.84 | 31.89 | 31.89 | 86,233 | -0.79(-2.42%) |
Jul 19, 2012 | 32.88 | 32.88 | 32.42 | 32.68 | 67,959 | -0.14(-0.43%) |
Jul 18, 2012 | 32.72 | 33.07 | 32.51 | 32.82 | 63,098 | -0.01(-0.03%) |
Jul 17, 2012 | 32.84 | 32.91 | 32.42 | 32.83 | 56,544 | +0.20(+0.61%) |
Jul 16, 2012 | 32.55 | 32.91 | 32.29 | 32.63 | 90,252 | -0.09(-0.28%) |
Jul 13, 2012 | 32.88 | 33.50 | 32.62 | 32.72 | 70,165 | -0.07(-0.21%) |
Jul 12, 2012 | 32.38 | 32.96 | 32.07 | 32.79 | 68,372 | +0.07(+0.21%) |
Jul 11, 2012 | 33.35 | 33.76 | 32.64 | 32.72 | 124,746 | -0.48(-1.45%) |
Jul 10, 2012 | 32.62 | 33.99 | 32.56 | 33.20 | 291,336 | +1.90(+6.07%) |
Jul 09, 2012 | 31.30 | 31.51 | 30.96 | 31.30 | 62,485 | -0.31(-0.98%) |
Jul 06, 2012 | 31.80 | 31.85 | 31.40 | 31.61 | 39,974 | -0.50(-1.56%) |
Jul 05, 2012 | 33.04 | 33.16 | 32.07 | 32.11 | 75,386 | -1.02(-3.08%) |
Jul 03, 2012 | 32.86 | 33.13 | 32.56 | 33.13 | 69,451 | +0.22(+0.67%) |
Jul 02, 2012 | 31.76 | 32.92 | 31.76 | 32.91 | 243,423 | +1.26(+3.98%) |
Jun 29, 2012 | 30.61 | 32.06 | 30.09 | 31.65 | 183,513 | +1.77(+5.92%) |
Jun 28, 2012 | 29.08 | 29.88 | 29.01 | 29.88 | 108,847 | +0.56(+1.91%) |
Jun 27, 2012 | 28.90 | 29.59 | 28.83 | 29.32 | 77,521 | +0.41(+1.42%) |
Jun 26, 2012 | 29.11 | 29.26 | 28.49 | 28.91 | 85,521 | -0.20(-0.69%) |
Jun 25, 2012 | 29.34 | 29.34 | 28.88 | 29.11 | 167,723 | -0.70(-2.35%) |
Jun 22, 2012 | 29.46 | 29.82 | 29.15 | 29.81 | 235,742 | +0.52(+1.78%) |
Jun 21, 2012 | 29.64 | 29.66 | 28.95 | 29.29 | 92,925 | -0.40(-1.35%) |
Jun 20, 2012 | 29.83 | 29.90 | 29.57 | 29.69 | 69,909 | -0.14(-0.47%) |
Jun 19, 2012 | 29.72 | 29.84 | 29.50 | 29.83 | 141,337 | +0.24(+0.81%) |
Jun 18, 2012 | 29.50 | 29.80 | 29.35 | 29.59 | 107,724 | -0.13(-0.44%) |
Jun 15, 2012 | 29.80 | 29.89 | 29.50 | 29.72 | 343,912 | -0.15(-0.50%) |
Jun 14, 2012 | 29.47 | 29.93 | 29.46 | 29.87 | 105,298 | +0.34(+1.15%) |
Jun 13, 2012 | 29.97 | 30.41 | 29.42 | 29.53 | 142,534 | -0.57(-1.89%) |
Jun 12, 2012 | 30.01 | 30.18 | 29.43 | 30.10 | 67,750 | +0.14(+0.47%) |
Jun 11, 2012 | 30.03 | 30.19 | 29.70 | 29.96 | 162,612 | +0.13(+0.44%) |
Jun 08, 2012 | 29.86 | 30.03 | 29.41 | 29.83 | 158,517 | -0.11(-0.37%) |
Jun 07, 2012 | 30.31 | 30.56 | 29.91 | 29.94 | 89,743 | -0.06(-0.20%) |
Jun 06, 2012 | 30.01 | 30.03 | 29.84 | 30.00 | 149,537 | +0.23(+0.77%) |
Jun 05, 2012 | 29.44 | 29.81 | 29.44 | 29.77 | 84,137 | +0.14(+0.47%) |
Jun 04, 2012 | 30.00 | 30.16 | 29.38 | 29.63 | 120,679 | -0.33(-1.10%) |
Jun 01, 2012 | 30.64 | 30.86 | 29.91 | 29.96 | 109,827 | -1.30(-4.16%) |
May 31, 2012 | 31.28 | 31.40 | 30.89 | 31.26 | 144,110 | -0.08(-0.26%) |
May 30, 2012 | 31.42 | 31.65 | 31.18 | 31.34 | 66,592 | -0.36(-1.14%) |
May 29, 2012 | 31.68 | 31.78 | 31.40 | 31.70 | 115,439 | +0.23(+0.73%) |
May 25, 2012 | 31.79 | 31.79 | 31.14 | 31.47 | 76,832 | -0.19(-0.60%) |
May 24, 2012 | 31.86 | 31.89 | 31.15 | 31.66 | 53,271 | -0.10(-0.31%) |
May 23, 2012 | 31.45 | 31.79 | 31.04 | 31.76 | 122,400 | +0.02(+0.06%) |
May 22, 2012 | 32.36 | 32.53 | 31.59 | 31.74 | 62,146 | -0.69(-2.13%) |
May 21, 2012 | 31.79 | 32.44 | 31.60 | 32.43 | 56,808 | +0.60(+1.89%) |
May 18, 2012 | 31.83 | 32.21 | 31.75 | 31.83 | 106,367 | -0.10(-0.31%) |
May 17, 2012 | 32.33 | 32.47 | 31.74 | 31.93 | 85,365 | -0.34(-1.05%) |
May 16, 2012 | 32.51 | 32.53 | 32.10 | 32.27 | 122,117 | -0.21(-0.65%) |
May 15, 2012 | 32.95 | 33.05 | 32.35 | 32.48 | 126,077 | -0.32(-0.98%) |
May 14, 2012 | 33.78 | 33.91 | 32.72 | 32.80 | 108,377 | -1.42(-4.15%) |
May 11, 2012 | 33.51 | 34.40 | 33.35 | 34.22 | 165,557 | +0.56(+1.66%) |
May 10, 2012 | 33.30 | 33.98 | 33.15 | 33.66 | 108,526 | +0.52(+1.57%) |
May 09, 2012 | 33.11 | 33.48 | 32.94 | 33.14 | 102,055 | -0.41(-1.22%) |
May 08, 2012 | 33.17 | 33.67 | 33.03 | 33.55 | 118,111 | +0.03(+0.09%) |
May 07, 2012 | 33.05 | 33.53 | 32.73 | 33.52 | 174,235 | +0.31(+0.93%) |
May 04, 2012 | 33.95 | 34.05 | 33.08 | 33.21 | 144,328 | -0.97(-2.84%) |
May 03, 2012 | 34.34 | 34.50 | 33.60 | 34.18 | 154,976 | -0.22(-0.64%) |
May 02, 2012 | 35.00 | 35.00 | 34.28 | 34.40 | 214,368 | -0.60(-1.71%) |
May 01, 2012 | 35.32 | 35.68 | 35.00 | 35.00 | 430,653 | -0.24(-0.68%) |
Apr 30, 2012 | 35.40 | 35.40 | 35.07 | 35.24 | 246,409 | -0.26(-0.73%) |
Apr 27, 2012 | 35.56 | 35.85 | 35.00 | 35.50 | 543,604 | -0.11(-0.31%) |
Apr 26, 2012 | 35.00 | 36.89 | 34.72 | 35.61 | 1,115,409 | -3.18(-8.20%) |
Apr 25, 2012 | 39.22 | 40.00 | 38.59 | 38.79 | 172,225 | +0.10(+0.26%) |
Apr 24, 2012 | 38.90 | 39.10 | 38.23 | 38.69 | 95,794 | -0.31(-0.79%) |
Apr 23, 2012 | 38.56 | 39.99 | 38.24 | 39.00 | 304,131 | -0.07(-0.18%) |
Apr 20, 2012 | 38.11 | 39.15 | 37.49 | 39.07 | 143,823 | +1.88(+5.06%) |
Apr 19, 2012 | 37.52 | 38.48 | 36.79 | 37.19 | 68,077 | -0.30(-0.80%) |
Apr 18, 2012 | 37.35 | 37.78 | 37.21 | 37.49 | 83,048 | -0.04(-0.11%) |
Apr 17, 2012 | 37.59 | 38.16 | 37.50 | 37.53 | 46,800 | +0.24(+0.64%) |
Apr 16, 2012 | 36.78 | 37.68 | 36.77 | 37.29 | 49,964 | +0.53(+1.44%) |
Apr 13, 2012 | 37.26 | 37.56 | 36.71 | 36.76 | 130,733 | -0.73(-1.95%) |
Apr 12, 2012 | 37.47 | 37.58 | 37.12 | 37.49 | 101,774 | +0.08(+0.21%) |
Apr 11, 2012 | 37.07 | 37.53 | 36.85 | 37.41 | 111,461 | +0.71(+1.93%) |
Apr 10, 2012 | 36.98 | 37.25 | 36.62 | 36.70 | 178,481 | -0.37(-1.00%) |
Apr 09, 2012 | 36.95 | 37.42 | 36.55 | 37.07 | 87,051 | -0.55(-1.46%) |
Apr 05, 2012 | 37.57 | 37.76 | 37.40 | 37.62 | 40,113 | -0.19(-0.50%) |
Apr 04, 2012 | 37.87 | 38.01 | 37.36 | 37.81 | 149,424 | -0.53(-1.38%) |
Apr 03, 2012 | 38.09 | 38.55 | 37.64 | 38.34 | 230,561 | -0.17(-0.44%) |
Apr 02, 2012 | 37.33 | 38.68 | 37.10 | 38.51 | 185,468 | +0.95(+2.53%) |
Mar 30, 2012 | 38.33 | 38.33 | 37.29 | 37.56 | 79,999 | -0.46(-1.21%) |
Mar 29, 2012 | 37.69 | 38.13 | 37.43 | 38.02 | 49,535 | -0.02(-0.05%) |
Mar 28, 2012 | 38.28 | 38.28 | 37.89 | 38.04 | 63,908 | -0.25(-0.65%) |
Mar 27, 2012 | 38.18 | 38.64 | 37.98 | 38.29 | 120,624 | +0.03(+0.08%) |
Mar 26, 2012 | 37.41 | 38.30 | 37.23 | 38.26 | 146,022 | +1.20(+3.24%) |
Mar 23, 2012 | 36.99 | 37.17 | 36.59 | 37.06 | 42,713 | +0.01(+0.03%) |
Mar 22, 2012 | 36.91 | 37.15 | 36.54 | 37.05 | 59,558 | -0.16(-0.43%) |
Mar 21, 2012 | 37.41 | 37.58 | 37.11 | 37.21 | 45,181 | -0.06(-0.16%) |
Mar 20, 2012 | 37.66 | 37.66 | 37.12 | 37.27 | 46,946 | -0.73(-1.92%) |
Mar 19, 2012 | 37.70 | 38.22 | 37.55 | 38.00 | 105,107 | +0.17(+0.45%) |
Mar 16, 2012 | 37.60 | 37.89 | 37.36 | 37.83 | 171,831 | +0.36(+0.96%) |
Mar 15, 2012 | 36.84 | 37.62 | 36.55 | 37.47 | 118,123 | +0.75(+2.04%) |
Mar 14, 2012 | 36.85 | 37.15 | 36.61 | 36.72 | 68,854 | -0.18(-0.49%) |
Mar 13, 2012 | 37.69 | 37.69 | 36.53 | 36.90 | 184,599 | -0.41(-1.10%) |
Mar 12, 2012 | 37.85 | 38.01 | 37.18 | 37.31 | 68,565 | -0.58(-1.53%) |
Mar 09, 2012 | 37.15 | 38.27 | 36.88 | 37.89 | 121,854 | +0.69(+1.85%) |
Mar 08, 2012 | 36.51 | 37.35 | 36.31 | 37.20 | 79,160 | +0.84(+2.31%) |
Mar 07, 2012 | 35.99 | 36.39 | 35.80 | 36.36 | 151,708 | +0.47(+1.31%) |
Mar 06, 2012 | 36.29 | 36.55 | 35.80 | 35.89 | 109,488 | -0.83(-2.26%) |
Mar 05, 2012 | 36.52 | 37.44 | 36.48 | 36.72 | 295,633 | -0.37(-1.00%) |
Mar 02, 2012 | 38.67 | 38.77 | 36.85 | 37.09 | 153,561 | -1.55(-4.01%) |
Mar 01, 2012 | 38.56 | 39.16 | 38.27 | 38.64 | 170,254 | +0.46(+1.20%) |
Feb 29, 2012 | 38.88 | 39.01 | 38.18 | 38.18 | 167,351 | -0.54(-1.39%) |
Feb 28, 2012 | 38.60 | 38.77 | 38.10 | 38.72 | 170,380 | +0.22(+0.57%) |
Feb 27, 2012 | 38.51 | 38.88 | 38.00 | 38.50 | 210,040 | -0.30(-0.77%) |
Feb 24, 2012 | 38.42 | 39.55 | 37.76 | 38.80 | 142,279 | +0.55(+1.44%) |
Feb 23, 2012 | 36.40 | 38.74 | 36.00 | 38.25 | 462,220 | +0.59(+1.57%) |
Feb 22, 2012 | 37.19 | 37.67 | 36.67 | 37.66 | 130,880 | +0.31(+0.83%) |
Feb 21, 2012 | 38.07 | 38.66 | 37.21 | 37.35 | 80,837 | -0.72(-1.89%) |
Feb 17, 2012 | 37.98 | 38.31 | 37.89 | 38.07 | 65,616 | +0.27(+0.71%) |
Feb 16, 2012 | 37.23 | 38.08 | 37.23 | 37.80 | 112,128 | +0.66(+1.78%) |
Feb 15, 2012 | 37.64 | 37.97 | 37.13 | 37.14 | 58,857 | -0.43(-1.14%) |
Feb 14, 2012 | 37.97 | 38.29 | 37.22 | 37.57 | 94,979 | -0.42(-1.11%) |
Feb 13, 2012 | 37.51 | 38.10 | 37.19 | 37.99 | 162,896 | +0.81(+2.18%) |
Feb 10, 2012 | 37.71 | 38.02 | 37.11 | 37.18 | 87,890 | -0.91(-2.39%) |
Feb 09, 2012 | 38.51 | 38.51 | 37.66 | 38.09 | 68,894 | -0.24(-0.63%) |
Feb 08, 2012 | 38.64 | 39.27 | 38.10 | 38.33 | 77,276 | -0.31(-0.80%) |
Feb 07, 2012 | 39.04 | 39.24 | 38.50 | 38.64 | 153,988 | -0.56(-1.43%) |
Feb 06, 2012 | 40.10 | 40.10 | 38.96 | 39.20 | 77,874 | -1.15(-2.85%) |
Feb 03, 2012 | 40.00 | 40.84 | 39.54 | 40.35 | 119,914 | +0.89(+2.26%) |
Feb 02, 2012 | 39.99 | 39.99 | 39.26 | 39.46 | 187,523 | -0.45(-1.13%) |
Feb 01, 2012 | 37.77 | 40.32 | 37.58 | 39.91 | 258,486 | +2.43(+6.48%) |
Jan 31, 2012 | 38.13 | 38.13 | 37.23 | 37.48 | 87,353 | -0.39(-1.03%) |
Jan 30, 2012 | 38.67 | 39.09 | 37.85 | 37.87 | 110,561 | -0.98(-2.52%) |
Jan 27, 2012 | 38.49 | 38.88 | 38.38 | 38.85 | 73,763 | +0.17(+0.44%) |
Jan 26, 2012 | 38.48 | 39.06 | 37.89 | 38.68 | 125,811 | +0.38(+0.99%) |
Jan 25, 2012 | 37.56 | 38.59 | 37.28 | 38.30 | 106,100 | +0.68(+1.81%) |
Jan 24, 2012 | 37.34 | 37.80 | 37.26 | 37.62 | 93,767 | +0.17(+0.45%) |
Jan 23, 2012 | 36.75 | 37.47 | 36.73 | 37.45 | 206,959 | +0.70(+1.90%) |
Jan 20, 2012 | 36.84 | 37.52 | 36.53 | 36.75 | 194,843 | -0.84(-2.23%) |
Jan 19, 2012 | 38.11 | 38.49 | 37.58 | 37.59 | 41,781 | -0.34(-0.90%) |
Jan 18, 2012 | 37.31 | 38.03 | 37.05 | 37.93 | 97,253 | +0.70(+1.88%) |
Jan 17, 2012 | 37.52 | 37.96 | 37.10 | 37.23 | 63,681 | +0.09(+0.24%) |
Jan 13, 2012 | 37.19 | 37.63 | 36.88 | 37.14 | 196,941 | -0.57(-1.51%) |
Jan 12, 2012 | 38.18 | 38.39 | 37.50 | 37.71 | 86,564 | -0.27(-0.71%) |
Jan 11, 2012 | 37.71 | 38.31 | 37.71 | 37.98 | 80,992 | +0.17(+0.45%) |
Jan 10, 2012 | 38.53 | 38.59 | 37.73 | 37.81 | 140,839 | -0.18(-0.47%) |
Jan 09, 2012 | 38.29 | 38.34 | 37.58 | 37.99 | 100,905 | -0.29(-0.76%) |
Jan 06, 2012 | 38.54 | 38.89 | 38.12 | 38.28 | 127,827 | -0.22(-0.57%) |
Jan 05, 2012 | 37.84 | 38.78 | 37.84 | 38.50 | 294,048 | +0.34(+0.89%) |
Jan 04, 2012 | 38.58 | 39.44 | 37.98 | 38.16 | 435,528 | -0.58(-1.50%) |
Dec 30, 2011 | 38.84 | 39.06 | 38.47 | 38.74 | 108,081 | -0.10(-0.26%) |
Dec 29, 2011 | 38.95 | 39.88 | 38.66 | 38.84 | 75,697 | +0.01(+0.03%) |
Dec 28, 2011 | 39.06 | 39.32 | 38.72 | 38.83 | 131,695 | -0.20(-0.51%) |
Dec 27, 2011 | 38.77 | 39.95 | 37.21 | 39.03 | 65,201 | +0.08(+0.21%) |
Dec 23, 2011 | 39.31 | 39.62 | 37.43 | 38.95 | 58,888 | -0.59(-1.49%) |
Dec 21, 2011 | 39.06 | 39.59 | 38.54 | 39.54 | 93,971 | +0.57(+1.46%) |
Dec 20, 2011 | 38.71 | 39.13 | 38.38 | 38.97 | 221,143 | +1.06(+2.80%) |
Dec 19, 2011 | 37.96 | 38.26 | 37.50 | 37.91 | 186,341 | +0.22(+0.58%) |
Dec 16, 2011 | 38.09 | 38.53 | 37.21 | 37.69 | 241,112 | -0.23(-0.61%) |
Dec 15, 2011 | 35.50 | 38.73 | 35.50 | 37.92 | 395,558 | +1.96(+5.45%) |
Dec 14, 2011 | 34.56 | 36.08 | 34.03 | 35.96 | 406,508 | +1.80(+5.27%) |
Dec 13, 2011 | 34.14 | 34.81 | 34.05 | 34.16 | 186,527 | +0.31(+0.92%) |
Dec 12, 2011 | 33.72 | 34.38 | 33.40 | 33.85 | 97,560 | -0.24(-0.70%) |
Dec 09, 2011 | 32.89 | 34.38 | 32.56 | 34.09 | 167,111 | +1.39(+4.25%) |
Dec 08, 2011 | 33.72 | 34.00 | 32.64 | 32.70 | 155,090 | -1.25(-3.68%) |
Dec 07, 2011 | 34.58 | 34.58 | 33.57 | 33.95 | 125,139 | -0.68(-1.96%) |
Dec 06, 2011 | 35.36 | 35.40 | 34.56 | 34.63 | 125,121 | -0.76(-2.15%) |
Dec 05, 2011 | 35.95 | 35.99 | 35.04 | 35.39 | 142,632 | +0.04(+0.11%) |
Dec 02, 2011 | 35.45 | 35.99 | 35.16 | 35.35 | 119,651 | +0.50(+1.43%) |
Dec 01, 2011 | 34.95 | 35.55 | 34.58 | 34.85 | 138,070 | +0.13(+0.37%) |
Nov 30, 2011 | 33.68 | 34.73 | 33.38 | 34.72 | 210,857 | +2.40(+7.43%) |
Nov 29, 2011 | 33.41 | 33.51 | 32.27 | 32.32 | 237,729 | -1.16(-3.46%) |
Nov 28, 2011 | 33.26 | 33.56 | 32.66 | 33.48 | 191,534 | +1.26(+3.91%) |
Nov 25, 2011 | 31.97 | 32.35 | 31.83 | 32.22 | 72,124 | +0.06(+0.19%) |
Nov 23, 2011 | 32.81 | 32.98 | 31.56 | 32.16 | 144,098 | -0.98(-2.96%) |
Nov 22, 2011 | 33.58 | 33.59 | 32.65 | 33.14 | 175,257 | -0.49(-1.46%) |
Nov 21, 2011 | 33.16 | 34.10 | 33.16 | 33.63 | 133,090 | -0.16(-0.47%) |
Nov 18, 2011 | 33.71 | 34.20 | 33.51 | 33.79 | 165,065 | +0.08(+0.24%) |
Nov 17, 2011 | 34.25 | 34.29 | 33.49 | 33.71 | 220,689 | -0.54(-1.58%) |
Nov 16, 2011 | 34.64 | 35.27 | 34.25 | 34.25 | 76,062 | -0.86(-2.45%) |
Nov 15, 2011 | 35.16 | 35.17 | 34.17 | 35.11 | 154,848 | -0.32(-0.90%) |
Nov 14, 2011 | 36.23 | 36.42 | 35.23 | 35.43 | 105,205 | -0.87(-2.40%) |
Nov 11, 2011 | 35.95 | 36.33 | 35.69 | 36.30 | 153,561 | +0.75(+2.11%) |
Nov 10, 2011 | 35.98 | 36.32 | 35.23 | 35.55 | 89,508 | +0.14(+0.40%) |
Nov 09, 2011 | 36.08 | 36.53 | 35.35 | 35.41 | 115,571 | -1.69(-4.56%) |
Nov 08, 2011 | 37.59 | 37.59 | 36.44 | 37.10 | 78,345 | -0.22(-0.59%) |
Nov 07, 2011 | 37.22 | 37.56 | 36.78 | 37.32 | 91,916 | +0.13(+0.35%) |
Nov 04, 2011 | 37.15 | 37.29 | 36.66 | 37.19 | 57,747 | -0.33(-0.88%) |
Nov 03, 2011 | 36.82 | 37.65 | 36.38 | 37.52 | 308,117 | +2.80(+8.06%) |
Nov 02, 2011 | 35.48 | 35.77 | 34.11 | 34.72 | 196,501 | -0.17(-0.49%) |