Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.60 | 32.91 | 32.50 | 32.61 | 4,610,834 | +0.18(+0.56%) |
Oct 26, 2012 | 32.39 | 32.43 | 32.43 | 32.43 | 62,234 | +0.02(+0.07%) |
Oct 25, 2012 | 32.52 | 32.56 | 32.19 | 32.41 | 82,886 | +0.12(+0.36%) |
Oct 24, 2012 | 32.56 | 32.56 | 32.24 | 32.29 | 118,202 | -0.16(-0.48%) |
Oct 23, 2012 | 32.32 | 32.53 | 32.22 | 32.45 | 89,786 | -0.34(-1.04%) |
Oct 19, 2012 | 33.18 | 33.19 | 32.71 | 32.79 | 93,505 | -0.58(-1.75%) |
Oct 18, 2012 | 33.25 | 33.50 | 33.25 | 33.37 | 74,337 | +0.03(+0.10%) |
Oct 17, 2012 | 33.23 | 33.38 | 33.22 | 33.34 | 78,339 | +0.21(+0.64%) |
Oct 16, 2012 | 32.96 | 33.14 | 32.92 | 33.13 | 92,379 | +0.36(+1.10%) |
Oct 15, 2012 | 32.59 | 32.78 | 32.51 | 32.77 | 77,611 | +0.20(+0.63%) |
Oct 12, 2012 | 32.64 | 32.78 | 32.44 | 32.56 | 61,223 | +0.01(+0.03%) |
Oct 11, 2012 | 32.68 | 32.78 | 32.55 | 32.56 | 47,442 | +0.12(+0.39%) |
Oct 10, 2012 | 32.67 | 32.68 | 32.39 | 32.43 | 81,561 | -0.24(-0.74%) |
Oct 09, 2012 | 33.08 | 33.09 | 32.67 | 32.67 | 49,318 | -0.42(-1.27%) |
Oct 08, 2012 | 33.03 | 33.13 | 32.97 | 33.09 | 55,885 | -0.06(-0.20%) |
Oct 05, 2012 | 33.32 | 33.40 | 33.09 | 33.16 | 96,262 | +0.06(+0.18%) |
Oct 04, 2012 | 33.08 | 33.11 | 32.94 | 33.10 | 43,922 | +0.23(+0.70%) |
Oct 03, 2012 | 32.82 | 32.96 | 32.67 | 32.87 | 44,184 | +0.13(+0.40%) |
Oct 02, 2012 | 32.80 | 32.87 | 32.62 | 32.74 | 52,871 | +0.01(+0.03%) |
Oct 01, 2012 | 32.79 | 32.99 | 32.64 | 32.73 | 79,649 | +0.05(+0.16%) |
Sep 28, 2012 | 32.57 | 32.79 | 32.48 | 32.68 | 62,636 | -0.02(-0.06%) |
Sep 27, 2012 | 32.54 | 32.76 | 32.42 | 32.69 | 103,838 | +0.30(+0.93%) |
Sep 26, 2012 | 32.53 | 32.54 | 32.25 | 32.39 | 66,610 | -0.18(-0.54%) |
Sep 25, 2012 | 33.03 | 33.07 | 32.55 | 32.57 | 101,301 | -0.46(-1.38%) |
Sep 24, 2012 | 32.89 | 33.11 | 32.82 | 33.03 | 86,772 | -0.02(-0.07%) |
Sep 21, 2012 | 33.33 | 33.33 | 33.05 | 33.05 | 94,480 | -0.05(-0.14%) |
Sep 20, 2012 | 33.11 | 33.11 | 32.94 | 33.09 | 75,796 | -0.28(-0.84%) |
Sep 19, 2012 | 33.24 | 33.41 | 33.13 | 33.38 | 67,277 | +0.13(+0.39%) |
Sep 18, 2012 | 33.21 | 33.25 | 33.14 | 33.25 | 51,008 | -0.02(-0.06%) |
Sep 17, 2012 | 33.38 | 33.38 | 33.20 | 33.26 | 53,022 | -0.22(-0.65%) |
Sep 14, 2012 | 33.32 | 33.66 | 33.32 | 33.48 | 69,229 | +0.25(+0.77%) |
Sep 13, 2012 | 32.87 | 33.40 | 32.71 | 33.23 | 126,522 | +0.31(+0.94%) |
Sep 12, 2012 | 32.86 | 32.92 | 32.74 | 32.92 | 79,213 | +0.15(+0.45%) |
Sep 11, 2012 | 32.67 | 32.85 | 32.67 | 32.77 | 71,386 | +0.14(+0.42%) |
Sep 10, 2012 | 32.75 | 32.80 | 32.61 | 32.63 | 46,803 | -0.18(-0.55%) |
Sep 07, 2012 | 32.61 | 32.84 | 32.61 | 32.81 | 52,177 | +0.30(+0.94%) |
Sep 06, 2012 | 31.96 | 32.52 | 31.96 | 32.51 | 57,020 | +0.74(+2.34%) |
Sep 05, 2012 | 31.85 | 31.90 | 31.70 | 31.77 | 137,943 | -0.12(-0.36%) |
Sep 04, 2012 | 32.01 | 32.01 | 31.64 | 31.88 | 108,907 | -0.15(-0.46%) |
Aug 31, 2012 | 32.09 | 32.20 | 31.88 | 32.03 | 81,865 | +0.15(+0.48%) |
Aug 30, 2012 | 32.03 | 32.03 | 31.79 | 31.88 | 54,248 | -0.27(-0.85%) |
Aug 29, 2012 | 32.12 | 32.24 | 32.01 | 32.15 | 47,863 | -0.05(-0.14%) |
Aug 27, 2012 | 32.38 | 32.38 | 32.17 | 32.20 | 112,314 | -0.08(-0.26%) |
Aug 24, 2012 | 32.06 | 32.34 | 32.06 | 32.28 | 54,940 | +0.13(+0.40%) |
Aug 23, 2012 | 32.32 | 32.32 | 32.07 | 32.15 | 141,724 | -0.23(-0.73%) |
Aug 22, 2012 | 32.44 | 32.48 | 32.26 | 32.38 | 95,563 | -0.10(-0.31%) |
Aug 21, 2012 | 32.62 | 32.80 | 32.43 | 32.49 | 123,514 | -0.10(-0.30%) |
Aug 20, 2012 | 32.63 | 32.63 | 32.44 | 32.58 | 97,742 | -0.08(-0.25%) |
Aug 17, 2012 | 32.56 | 32.68 | 32.53 | 32.67 | 112,197 | +0.16(+0.48%) |
Aug 16, 2012 | 32.20 | 32.56 | 32.19 | 32.51 | 59,924 | +0.33(+1.02%) |
Aug 15, 2012 | 32.00 | 32.23 | 32.00 | 32.18 | 54,487 | +0.12(+0.39%) |
Aug 14, 2012 | 32.28 | 32.31 | 32.04 | 32.06 | 45,158 | -0.09(-0.27%) |
Aug 13, 2012 | 32.14 | 32.18 | 31.93 | 32.15 | 77,261 | -0.06(-0.19%) |
Aug 10, 2012 | 31.98 | 32.22 | 31.87 | 32.21 | 45,927 | +0.12(+0.37%) |
Aug 09, 2012 | 31.99 | 32.17 | 31.99 | 32.09 | 63,870 | +0.02(+0.07%) |
Aug 08, 2012 | 31.93 | 32.08 | 31.92 | 32.06 | 106,854 | +0.02(+0.06%) |
Aug 07, 2012 | 31.90 | 32.20 | 31.90 | 32.04 | 105,028 | +0.30(+0.96%) |
Aug 06, 2012 | 31.81 | 31.93 | 31.74 | 31.74 | 117,526 | +0.08(+0.26%) |
Aug 03, 2012 | 31.37 | 31.76 | 31.37 | 31.66 | 66,361 | +0.70(+2.26%) |
Aug 02, 2012 | 30.93 | 31.02 | 30.68 | 30.96 | 46,701 | -0.19(-0.61%) |
Aug 01, 2012 | 31.60 | 31.60 | 31.15 | 31.15 | 174,112 | -0.25(-0.79%) |
Jul 31, 2012 | 31.46 | 31.63 | 31.39 | 31.39 | 49,352 | -0.13(-0.42%) |
Jul 30, 2012 | 31.59 | 31.78 | 31.47 | 31.53 | 1,805,782 | -0.10(-0.32%) |
Jul 27, 2012 | 31.33 | 31.76 | 31.04 | 31.63 | 66,227 | +0.70(+2.26%) |
Jul 26, 2012 | 30.92 | 31.02 | 30.73 | 30.93 | 53,465 | +0.53(+1.73%) |
Jul 25, 2012 | 30.57 | 30.69 | 30.28 | 30.40 | 65,695 | +0.02(+0.06%) |
Jul 24, 2012 | 30.66 | 30.68 | 30.15 | 30.39 | 57,163 | -0.35(-1.14%) |
Jul 23, 2012 | 30.44 | 30.81 | 30.32 | 30.74 | 69,053 | -0.21(-0.68%) |
Jul 20, 2012 | 31.10 | 31.20 | 30.93 | 30.95 | 33,670 | -0.36(-1.15%) |
Jul 19, 2012 | 31.25 | 31.42 | 31.12 | 31.31 | 112,267 | +0.14(+0.44%) |
Jul 18, 2012 | 30.59 | 31.24 | 30.59 | 31.17 | 59,019 | +0.50(+1.62%) |
Jul 17, 2012 | 30.56 | 30.73 | 30.26 | 30.67 | 55,828 | +0.14(+0.47%) |
Jul 16, 2012 | 30.65 | 30.65 | 30.39 | 30.53 | 54,565 | -0.22(-0.70%) |
Jul 13, 2012 | 30.27 | 30.76 | 30.27 | 30.74 | 38,037 | +0.54(+1.80%) |
Jul 12, 2012 | 29.95 | 30.32 | 29.90 | 30.20 | 92,800 | -0.11(-0.36%) |
Jul 11, 2012 | 30.50 | 30.56 | 30.18 | 30.31 | 143,389 | -0.19(-0.63%) |
Jul 10, 2012 | 31.19 | 31.26 | 30.35 | 30.50 | 188,318 | -0.48(-1.56%) |
Jul 09, 2012 | 31.04 | 31.13 | 30.82 | 30.99 | 4,452,187 | -0.05(-0.15%) |
Jul 06, 2012 | 31.16 | 31.16 | 30.89 | 31.03 | 144,793 | -0.47(-1.51%) |
Jul 05, 2012 | 31.43 | 31.62 | 31.37 | 31.51 | 33,320 | +0.01(+0.04%) |
Jul 03, 2012 | 31.23 | 31.50 | 31.23 | 31.50 | 51,743 | +0.30(+0.96%) |
Jul 02, 2012 | 31.35 | 31.56 | 30.76 | 31.20 | 90,000 | -0.11(-0.34%) |
Jun 29, 2012 | 31.00 | 31.30 | 30.88 | 31.30 | 62,943 | +0.98(+3.22%) |
Jun 28, 2012 | 30.06 | 30.33 | 29.95 | 30.33 | 21,726 | +0.00(+0.00%) |
Jun 27, 2012 | 30.12 | 30.34 | 30.12 | 30.33 | 29,368 | +0.29(+0.98%) |
Jun 26, 2012 | 29.98 | 30.09 | 29.76 | 30.03 | 62,910 | +0.11(+0.35%) |
Jun 25, 2012 | 30.13 | 30.18 | 29.82 | 29.92 | 178,917 | -0.60(-1.96%) |
Jun 22, 2012 | 30.38 | 30.58 | 30.29 | 30.52 | 34,330 | +0.17(+0.55%) |
Jun 21, 2012 | 31.15 | 31.21 | 30.33 | 30.36 | 85,418 | -0.70(-2.25%) |
Jun 20, 2012 | 31.17 | 31.25 | 30.83 | 31.06 | 68,319 | -0.17(-0.53%) |
Jun 19, 2012 | 31.00 | 31.40 | 31.00 | 31.22 | 38,313 | +0.38(+1.23%) |
Jun 18, 2012 | 30.55 | 30.91 | 30.52 | 30.84 | 142,832 | +0.14(+0.45%) |
Jun 15, 2012 | 30.53 | 30.72 | 30.52 | 30.71 | 121,240 | +0.28(+0.93%) |
Jun 14, 2012 | 30.21 | 30.47 | 30.12 | 30.42 | 31,249 | +0.26(+0.86%) |
Jun 13, 2012 | 30.33 | 30.46 | 30.08 | 30.16 | 13,915 | -0.33(-1.07%) |
Jun 12, 2012 | 30.13 | 30.49 | 30.13 | 30.49 | 36,880 | +0.46(+1.53%) |
Jun 11, 2012 | 30.79 | 30.79 | 30.01 | 30.03 | 47,970 | -0.43(-1.42%) |
Jun 08, 2012 | 30.21 | 30.50 | 30.06 | 30.46 | 25,537 | +0.22(+0.74%) |
Jun 07, 2012 | 30.52 | 30.67 | 30.23 | 30.24 | 55,629 | +0.13(+0.44%) |
Jun 06, 2012 | 29.59 | 30.11 | 29.59 | 30.10 | 52,793 | +0.81(+2.76%) |
Jun 05, 2012 | 29.06 | 29.34 | 29.03 | 29.30 | 112,306 | +0.11(+0.36%) |
Jun 04, 2012 | 29.45 | 29.49 | 28.90 | 29.19 | 273,409 | -0.24(-0.81%) |
Jun 01, 2012 | 29.73 | 29.80 | 29.38 | 29.43 | 202,592 | -0.88(-2.89%) |
May 31, 2012 | 30.39 | 30.44 | 29.97 | 30.31 | 207,387 | -0.15(-0.50%) |
May 30, 2012 | 30.63 | 30.63 | 30.42 | 30.46 | 38,777 | -0.51(-1.65%) |
May 29, 2012 | 30.82 | 31.06 | 30.80 | 30.97 | 35,135 | +0.42(+1.37%) |
May 25, 2012 | 30.72 | 30.75 | 30.50 | 30.55 | 20,801 | -0.14(-0.46%) |
May 24, 2012 | 30.81 | 30.85 | 30.43 | 30.69 | 41,735 | -0.03(-0.09%) |
May 23, 2012 | 30.30 | 30.75 | 30.04 | 30.72 | 40,369 | +0.18(+0.59%) |
May 22, 2012 | 30.55 | 30.74 | 30.38 | 30.54 | 175,530 | +0.08(+0.26%) |
May 21, 2012 | 29.89 | 30.49 | 29.89 | 30.46 | 160,987 | +0.68(+2.30%) |
May 18, 2012 | 30.09 | 30.16 | 29.71 | 29.78 | 115,785 | -0.21(-0.69%) |
May 17, 2012 | 30.73 | 30.73 | 29.98 | 29.99 | 151,237 | -0.69(-2.24%) |
May 16, 2012 | 30.93 | 31.11 | 30.67 | 30.67 | 43,931 | -0.06(-0.21%) |
May 15, 2012 | 30.92 | 31.08 | 30.68 | 30.74 | 46,857 | -0.14(-0.46%) |
May 14, 2012 | 30.93 | 31.13 | 30.76 | 30.88 | 70,771 | -0.38(-1.20%) |
May 11, 2012 | 31.21 | 31.57 | 31.20 | 31.26 | 60,794 | -0.03(-0.09%) |
May 10, 2012 | 31.55 | 31.65 | 31.27 | 31.28 | 94,651 | -0.02(-0.07%) |
May 09, 2012 | 31.28 | 31.54 | 31.06 | 31.31 | 80,918 | -0.30(-0.96%) |
May 08, 2012 | 31.53 | 31.66 | 31.17 | 31.61 | 78,831 | -0.10(-0.32%) |
May 07, 2012 | 31.61 | 31.82 | 31.60 | 31.71 | 150,208 | -0.07(-0.23%) |
May 04, 2012 | 32.12 | 32.12 | 31.71 | 31.78 | 154,718 | -0.51(-1.59%) |
May 03, 2012 | 32.65 | 32.65 | 32.24 | 32.30 | 94,137 | -0.31(-0.96%) |
May 02, 2012 | 32.44 | 32.63 | 32.32 | 32.61 | 43,308 | +0.01(+0.03%) |
May 01, 2012 | 32.46 | 32.88 | 32.41 | 32.60 | 43,968 | +0.12(+0.38%) |
Apr 30, 2012 | 32.75 | 32.75 | 32.40 | 32.48 | 43,517 | -0.31(-0.94%) |
Apr 27, 2012 | 32.67 | 32.86 | 32.52 | 32.79 | 40,337 | +0.23(+0.71%) |
Apr 26, 2012 | 32.35 | 32.61 | 32.30 | 32.56 | 60,790 | +0.17(+0.51%) |
Apr 25, 2012 | 32.40 | 32.52 | 32.29 | 32.39 | 67,246 | +0.26(+0.81%) |
Apr 24, 2012 | 31.92 | 32.19 | 31.92 | 32.13 | 35,479 | +0.30(+0.94%) |
Apr 23, 2012 | 31.80 | 31.84 | 31.56 | 31.83 | 60,814 | -0.37(-1.15%) |
Apr 20, 2012 | 32.13 | 32.37 | 32.13 | 32.20 | 50,488 | +0.25(+0.78%) |
Apr 19, 2012 | 32.19 | 32.37 | 31.77 | 31.95 | 43,726 | -0.31(-0.97%) |
Apr 18, 2012 | 32.26 | 32.37 | 32.22 | 32.27 | 136,323 | -0.13(-0.40%) |
Apr 17, 2012 | 32.06 | 32.52 | 32.06 | 32.40 | 456,830 | +0.51(+1.61%) |
Apr 16, 2012 | 32.02 | 32.08 | 31.74 | 31.88 | 1,183,872 | +0.10(+0.30%) |
Apr 13, 2012 | 32.12 | 32.12 | 31.78 | 31.78 | 130,259 | -0.41(-1.28%) |
Apr 12, 2012 | 31.62 | 32.24 | 31.62 | 32.20 | 54,631 | +0.61(+1.92%) |
Apr 11, 2012 | 31.59 | 31.68 | 31.50 | 31.59 | 64,399 | +0.37(+1.19%) |
Apr 10, 2012 | 31.80 | 31.80 | 31.19 | 31.22 | 199,024 | -0.67(-2.10%) |
Apr 09, 2012 | 31.89 | 31.99 | 31.78 | 31.89 | 107,011 | -0.50(-1.54%) |
Apr 05, 2012 | 32.40 | 32.53 | 32.36 | 32.39 | 43,206 | -0.14(-0.42%) |
Apr 04, 2012 | 32.48 | 32.55 | 32.34 | 32.53 | 65,512 | -0.27(-0.81%) |
Apr 03, 2012 | 32.96 | 32.99 | 32.62 | 32.79 | 176,743 | -0.20(-0.60%) |
Apr 02, 2012 | 32.69 | 33.21 | 32.57 | 32.99 | 1,773,868 | +0.22(+0.69%) |
Mar 30, 2012 | 32.86 | 32.88 | 32.64 | 32.77 | 61,798 | +0.08(+0.25%) |
Mar 29, 2012 | 32.46 | 32.71 | 32.30 | 32.68 | 174,249 | +0.03(+0.08%) |
Mar 28, 2012 | 32.98 | 32.98 | 32.42 | 32.66 | 62,169 | -0.29(-0.88%) |
Mar 27, 2012 | 33.04 | 33.09 | 32.94 | 32.95 | 57,696 | -0.06(-0.19%) |
Mar 26, 2012 | 32.83 | 33.01 | 32.83 | 33.01 | 78,273 | +0.47(+1.44%) |
Mar 23, 2012 | 32.44 | 32.57 | 32.24 | 32.54 | 40,412 | +0.10(+0.29%) |
Mar 22, 2012 | 32.50 | 32.56 | 32.19 | 32.45 | 84,889 | -0.36(-1.09%) |
Mar 21, 2012 | 32.91 | 32.91 | 32.71 | 32.80 | 79,074 | +0.02(+0.07%) |
Mar 20, 2012 | 32.91 | 32.93 | 32.67 | 32.78 | 174,788 | -0.38(-1.15%) |
Mar 19, 2012 | 33.15 | 33.29 | 33.05 | 33.16 | 40,952 | +0.05(+0.15%) |
Mar 16, 2012 | 33.21 | 33.23 | 33.06 | 33.11 | 43,042 | -0.05(-0.14%) |
Mar 15, 2012 | 32.79 | 33.17 | 32.76 | 33.15 | 46,817 | +0.38(+1.16%) |
Mar 14, 2012 | 32.84 | 32.93 | 32.70 | 32.77 | 124,709 | -0.06(-0.18%) |
Mar 13, 2012 | 32.37 | 32.83 | 32.36 | 32.83 | 132,235 | +0.64(+2.00%) |
Mar 12, 2012 | 32.22 | 32.28 | 32.09 | 32.19 | 29,345 | +0.03(+0.09%) |
Mar 09, 2012 | 32.07 | 32.31 | 31.95 | 32.16 | 45,208 | +0.13(+0.41%) |
Mar 08, 2012 | 31.82 | 32.10 | 31.73 | 32.03 | 34,108 | +0.45(+1.42%) |
Mar 07, 2012 | 31.42 | 31.62 | 31.37 | 31.58 | 68,919 | +0.31(+0.98%) |
Mar 06, 2012 | 31.56 | 31.56 | 31.18 | 31.27 | 217,087 | -0.69(-2.15%) |
Mar 05, 2012 | 32.02 | 32.05 | 31.84 | 31.96 | 38,679 | -0.18(-0.57%) |
Mar 02, 2012 | 32.32 | 32.35 | 32.02 | 32.14 | 393,498 | -0.21(-0.64%) |
Mar 01, 2012 | 32.37 | 32.48 | 32.25 | 32.35 | 341,456 | +0.15(+0.47%) |
Feb 29, 2012 | 32.44 | 32.53 | 32.18 | 32.20 | 72,628 | -0.19(-0.59%) |
Feb 28, 2012 | 32.49 | 32.49 | 32.30 | 32.39 | 53,178 | -0.07(-0.21%) |
Feb 27, 2012 | 32.22 | 32.55 | 32.08 | 32.46 | 198,394 | +0.05(+0.14%) |
Feb 24, 2012 | 32.46 | 32.58 | 32.39 | 32.41 | 48,500 | -0.02(-0.06%) |
Feb 23, 2012 | 32.18 | 32.44 | 32.17 | 32.43 | 57,862 | +0.16(+0.48%) |
Feb 22, 2012 | 32.26 | 32.37 | 32.20 | 32.28 | 61,021 | -0.04(-0.11%) |
Feb 21, 2012 | 32.37 | 32.47 | 32.23 | 32.31 | 131,372 | +0.03(+0.08%) |
Feb 17, 2012 | 32.30 | 32.35 | 32.19 | 32.28 | 31,312 | +0.13(+0.40%) |
Feb 16, 2012 | 31.80 | 32.17 | 31.80 | 32.16 | 44,157 | +0.36(+1.14%) |
Feb 15, 2012 | 32.30 | 32.30 | 31.74 | 31.79 | 202,551 | -0.40(-1.24%) |
Feb 14, 2012 | 32.11 | 32.20 | 31.97 | 32.19 | 116,941 | -0.09(-0.27%) |
Feb 13, 2012 | 32.17 | 32.31 | 32.00 | 32.28 | 89,086 | +0.32(+1.02%) |
Feb 10, 2012 | 31.99 | 31.99 | 31.81 | 31.95 | 63,629 | -0.32(-0.99%) |
Feb 09, 2012 | 32.29 | 32.31 | 32.09 | 32.28 | 55,397 | +0.08(+0.26%) |
Feb 08, 2012 | 32.15 | 32.25 | 32.04 | 32.19 | 87,350 | +0.03(+0.10%) |
Feb 07, 2012 | 32.12 | 32.20 | 31.88 | 32.16 | 203,605 | -0.01(-0.03%) |
Feb 06, 2012 | 32.08 | 32.19 | 32.03 | 32.17 | 197,720 | -0.08(-0.26%) |
Feb 03, 2012 | 32.09 | 32.29 | 32.02 | 32.25 | 155,609 | +0.59(+1.86%) |
Feb 02, 2012 | 31.80 | 31.83 | 31.63 | 31.66 | 207,253 | -0.05(-0.17%) |
Feb 01, 2012 | 31.58 | 31.88 | 31.58 | 31.72 | 387,755 | +0.43(+1.37%) |
Jan 31, 2012 | 31.59 | 31.62 | 31.16 | 31.29 | 71,115 | -0.08(-0.25%) |
Jan 30, 2012 | 31.08 | 31.42 | 31.08 | 31.36 | 770,044 | -0.13(-0.40%) |
Jan 27, 2012 | 31.30 | 31.57 | 31.28 | 31.49 | 60,446 | +0.04(+0.14%) |
Jan 26, 2012 | 31.69 | 31.80 | 31.37 | 31.45 | 62,927 | -0.10(-0.32%) |
Jan 25, 2012 | 31.03 | 31.61 | 30.93 | 31.55 | 52,509 | +0.34(+1.08%) |
Jan 24, 2012 | 30.93 | 31.24 | 30.85 | 31.21 | 51,504 | +0.03(+0.09%) |
Jan 23, 2012 | 31.24 | 31.44 | 31.03 | 31.18 | 61,729 | -0.05(-0.15%) |
Jan 20, 2012 | 31.28 | 31.28 | 31.09 | 31.23 | 69,511 | -0.15(-0.48%) |
Jan 19, 2012 | 31.18 | 31.40 | 31.14 | 31.38 | 69,714 | +0.33(+1.08%) |
Jan 18, 2012 | 30.62 | 31.06 | 30.61 | 31.04 | 218,567 | +0.37(+1.19%) |
Jan 17, 2012 | 30.92 | 30.93 | 30.65 | 30.68 | 96,520 | +0.15(+0.48%) |
Jan 13, 2012 | 30.50 | 30.58 | 30.25 | 30.53 | 120,215 | -0.26(-0.85%) |
Jan 12, 2012 | 30.61 | 30.80 | 30.43 | 30.79 | 286,647 | +0.28(+0.93%) |
Jan 11, 2012 | 30.23 | 30.55 | 30.23 | 30.51 | 100,072 | +0.13(+0.42%) |
Jan 10, 2012 | 30.26 | 30.44 | 30.26 | 30.38 | 120,713 | +0.43(+1.44%) |
Jan 09, 2012 | 29.87 | 29.99 | 29.72 | 29.95 | 68,691 | +0.22(+0.75%) |
Jan 06, 2012 | 29.89 | 29.89 | 29.62 | 29.73 | 62,964 | -0.01(-0.05%) |
Jan 05, 2012 | 29.56 | 29.79 | 29.31 | 29.74 | 75,190 | +0.03(+0.09%) |
Jan 04, 2012 | 29.56 | 29.76 | 29.42 | 29.71 | 239,641 | +0.61(+2.09%) |
Dec 30, 2011 | 29.20 | 29.28 | 29.10 | 29.10 | 127,057 | -0.09(-0.31%) |
Dec 29, 2011 | 28.89 | 29.26 | 28.89 | 29.20 | 44,338 | +0.37(+1.27%) |
Dec 28, 2011 | 29.31 | 29.31 | 28.81 | 28.83 | 75,485 | -0.46(-1.58%) |
Dec 27, 2011 | 29.32 | 29.39 | 29.22 | 29.29 | 55,386 | -0.02(-0.06%) |
Dec 23, 2011 | 29.21 | 29.32 | 29.10 | 29.31 | 36,808 | +0.54(+1.86%) |
Dec 21, 2011 | 28.74 | 28.80 | 28.38 | 28.78 | 105,802 | +0.03(+0.11%) |
Dec 20, 2011 | 28.30 | 28.79 | 28.29 | 28.74 | 168,633 | +0.96(+3.44%) |
Dec 19, 2011 | 28.25 | 28.35 | 27.71 | 27.79 | 68,974 | -0.35(-1.25%) |
Dec 16, 2011 | 28.19 | 28.47 | 28.00 | 28.14 | 68,820 | +0.17(+0.60%) |
Dec 15, 2011 | 28.12 | 28.12 | 27.86 | 27.97 | 112,714 | +0.18(+0.64%) |
Dec 14, 2011 | 28.01 | 28.06 | 27.72 | 27.79 | 83,588 | -0.39(-1.37%) |
Dec 13, 2011 | 28.75 | 28.89 | 28.03 | 28.18 | 95,057 | -0.38(-1.32%) |
Dec 12, 2011 | 28.82 | 28.82 | 28.35 | 28.56 | 123,531 | -0.53(-1.82%) |
Dec 09, 2011 | 28.40 | 29.14 | 28.40 | 29.09 | 188,580 | +0.70(+2.46%) |
Dec 08, 2011 | 29.02 | 29.02 | 28.33 | 28.39 | 91,407 | -0.72(-2.47%) |
Dec 07, 2011 | 29.03 | 29.22 | 28.72 | 29.11 | 138,064 | -0.08(-0.28%) |
Dec 06, 2011 | 29.16 | 29.37 | 29.04 | 29.19 | 78,530 | +0.06(+0.22%) |
Dec 05, 2011 | 29.27 | 29.41 | 28.99 | 29.13 | 92,077 | +0.31(+1.09%) |
Dec 02, 2011 | 29.17 | 29.25 | 28.80 | 28.81 | 116,221 | -0.00(-0.02%) |
Dec 01, 2011 | 28.85 | 29.02 | 28.76 | 28.82 | 51,062 | -0.07(-0.25%) |
Nov 30, 2011 | 28.33 | 28.92 | 28.33 | 28.89 | 106,224 | +1.41(+5.15%) |
Nov 29, 2011 | 27.55 | 27.80 | 27.47 | 27.47 | 120,796 | +0.01(+0.05%) |
Nov 28, 2011 | 27.34 | 27.65 | 27.27 | 27.46 | 184,229 | +0.85(+3.20%) |
Nov 25, 2011 | 26.58 | 26.94 | 26.55 | 26.61 | 25,407 | -0.06(-0.24%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.63 | 26.67 | 139,500 | -0.64(-2.35%) |
Nov 22, 2011 | 27.45 | 27.53 | 27.16 | 27.31 | 98,591 | -0.23(-0.83%) |
Nov 21, 2011 | 27.68 | 27.69 | 27.25 | 27.54 | 230,947 | -0.58(-2.06%) |
Nov 18, 2011 | 28.19 | 28.29 | 27.99 | 28.12 | 72,268 | +0.04(+0.15%) |
Nov 17, 2011 | 28.57 | 28.58 | 27.90 | 28.08 | 187,866 | -0.52(-1.81%) |
Nov 16, 2011 | 28.72 | 29.11 | 28.59 | 28.60 | 80,403 | -0.44(-1.52%) |
Nov 15, 2011 | 28.72 | 29.17 | 28.60 | 29.04 | 41,043 | +0.24(+0.82%) |
Nov 14, 2011 | 28.97 | 29.02 | 28.66 | 28.80 | 110,504 | -0.25(-0.85%) |
Nov 11, 2011 | 28.71 | 29.15 | 28.71 | 29.05 | 38,376 | +0.69(+2.42%) |
Nov 10, 2011 | 28.49 | 28.55 | 28.20 | 28.36 | 75,387 | +0.31(+1.10%) |
Nov 09, 2011 | 28.45 | 28.57 | 27.97 | 28.05 | 270,020 | -1.18(-4.03%) |
Nov 08, 2011 | 29.04 | 29.26 | 28.67 | 29.23 | 121,073 | +0.34(+1.18%) |
Nov 07, 2011 | 28.83 | 28.94 | 28.40 | 28.89 | 71,657 | +0.05(+0.19%) |
Nov 04, 2011 | 28.79 | 28.90 | 28.39 | 28.83 | 142,729 | -0.18(-0.63%) |
Nov 03, 2011 | 28.60 | 29.08 | 28.34 | 29.02 | 162,538 | +0.71(+2.51%) |
Nov 02, 2011 | 28.22 | 28.44 | 28.03 | 28.31 | 77,254 | +0.52(+1.88%) |