Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.20 | 30.35 | 29.52 | 29.55 | 105,325 | -0.52(-1.73%) |
Nov 29, 2012 | 30.17 | 30.25 | 29.71 | 30.07 | 59,538 | +0.25(+0.84%) |
Nov 28, 2012 | 29.47 | 29.95 | 29.15 | 29.82 | 55,296 | +0.10(+0.34%) |
Nov 27, 2012 | 29.55 | 30.43 | 29.55 | 29.72 | 67,079 | +0.10(+0.34%) |
Nov 26, 2012 | 29.55 | 29.99 | 29.35 | 29.62 | 58,028 | -0.03(-0.10%) |
Nov 23, 2012 | 29.28 | 29.65 | 29.09 | 29.65 | 23,397 | +0.54(+1.86%) |
Nov 21, 2012 | 29.24 | 29.31 | 28.83 | 29.11 | 41,140 | -0.01(-0.03%) |
Nov 20, 2012 | 28.74 | 29.16 | 28.66 | 29.12 | 51,266 | +0.17(+0.59%) |
Nov 19, 2012 | 28.34 | 28.95 | 28.23 | 28.95 | 117,686 | +0.97(+3.47%) |
Nov 16, 2012 | 27.66 | 28.16 | 27.06 | 27.98 | 303,288 | +0.24(+0.87%) |
Nov 15, 2012 | 28.17 | 28.51 | 27.61 | 27.74 | 162,826 | -0.39(-1.39%) |
Nov 14, 2012 | 28.77 | 28.77 | 28.01 | 28.13 | 94,727 | -0.50(-1.74%) |
Nov 13, 2012 | 28.62 | 29.03 | 28.59 | 28.63 | 67,524 | -0.11(-0.39%) |
Nov 12, 2012 | 29.26 | 29.26 | 28.60 | 28.74 | 107,954 | -0.33(-1.14%) |
Nov 09, 2012 | 28.66 | 29.43 | 28.59 | 29.07 | 68,810 | +0.16(+0.55%) |
Nov 08, 2012 | 29.42 | 29.61 | 28.84 | 28.91 | 49,178 | -0.66(-2.23%) |
Nov 07, 2012 | 29.63 | 29.92 | 29.22 | 29.57 | 130,746 | -0.50(-1.66%) |
Nov 06, 2012 | 29.25 | 30.21 | 29.25 | 30.07 | 105,279 | +0.71(+2.42%) |
Nov 05, 2012 | 29.09 | 29.54 | 28.92 | 29.36 | 102,929 | +0.24(+0.82%) |
Nov 02, 2012 | 29.81 | 29.81 | 28.94 | 29.12 | 137,705 | -0.61(-2.05%) |
Nov 01, 2012 | 29.36 | 29.97 | 29.32 | 29.73 | 111,323 | +0.48(+1.64%) |
Oct 31, 2012 | 28.40 | 29.31 | 28.40 | 29.25 | 109,475 | +0.76(+2.67%) |
Oct 26, 2012 | 28.26 | 28.49 | 28.49 | 28.49 | 231,300 | +0.07(+0.25%) |
Oct 25, 2012 | 28.43 | 28.52 | 28.13 | 28.42 | 99,315 | +0.30(+1.07%) |
Oct 24, 2012 | 28.25 | 28.44 | 27.92 | 28.12 | 135,353 | -0.08(-0.28%) |
Oct 23, 2012 | 28.12 | 28.32 | 27.44 | 28.20 | 210,230 | -0.20(-0.70%) |
Oct 19, 2012 | 28.78 | 28.95 | 28.32 | 28.40 | 139,336 | -0.61(-2.10%) |
Oct 18, 2012 | 29.43 | 29.43 | 28.93 | 29.01 | 120,406 | -0.42(-1.43%) |
Oct 17, 2012 | 29.29 | 29.55 | 29.23 | 29.43 | 99,771 | +0.17(+0.58%) |
Oct 16, 2012 | 29.28 | 29.46 | 29.13 | 29.26 | 64,709 | +0.23(+0.79%) |
Oct 15, 2012 | 28.99 | 29.08 | 28.59 | 29.03 | 68,002 | +0.16(+0.55%) |
Oct 12, 2012 | 29.06 | 29.06 | 28.52 | 28.87 | 52,329 | -0.13(-0.45%) |
Oct 11, 2012 | 29.23 | 29.29 | 28.92 | 29.00 | 60,441 | -0.01(-0.03%) |
Oct 10, 2012 | 29.13 | 29.13 | 28.40 | 29.01 | 83,156 | -0.06(-0.21%) |
Oct 09, 2012 | 30.95 | 30.95 | 28.89 | 29.07 | 253,902 | -2.16(-6.92%) |
Oct 08, 2012 | 31.45 | 31.75 | 31.17 | 31.23 | 90,251 | -0.41(-1.30%) |
Oct 05, 2012 | 31.99 | 32.16 | 31.49 | 31.64 | 75,248 | -0.25(-0.78%) |
Oct 04, 2012 | 32.27 | 32.27 | 31.73 | 31.89 | 84,581 | -0.22(-0.69%) |
Oct 03, 2012 | 32.30 | 32.32 | 31.96 | 32.11 | 82,742 | -0.09(-0.28%) |
Oct 02, 2012 | 32.26 | 32.29 | 32.07 | 32.20 | 103,097 | +0.11(+0.34%) |
Oct 01, 2012 | 32.24 | 32.55 | 31.91 | 32.09 | 56,873 | +0.07(+0.22%) |
Sep 28, 2012 | 32.19 | 32.56 | 31.99 | 32.02 | 108,945 | -0.33(-1.02%) |
Sep 27, 2012 | 32.07 | 32.56 | 31.91 | 32.35 | 54,026 | +0.52(+1.63%) |
Sep 26, 2012 | 32.65 | 32.65 | 31.69 | 31.83 | 70,333 | -0.71(-2.18%) |
Sep 25, 2012 | 33.12 | 33.14 | 32.43 | 32.54 | 107,965 | -0.31(-0.94%) |
Sep 24, 2012 | 32.54 | 33.18 | 32.54 | 32.85 | 77,464 | +0.11(+0.34%) |
Sep 21, 2012 | 33.14 | 33.26 | 32.61 | 32.74 | 129,935 | +0.09(+0.28%) |
Sep 20, 2012 | 32.51 | 32.68 | 32.03 | 32.65 | 55,045 | -0.04(-0.12%) |
Sep 19, 2012 | 33.35 | 33.35 | 32.61 | 32.69 | 75,172 | -0.61(-1.83%) |
Sep 18, 2012 | 33.15 | 33.45 | 33.05 | 33.30 | 59,077 | +0.14(+0.42%) |
Sep 17, 2012 | 33.25 | 33.25 | 32.76 | 33.16 | 116,129 | -0.13(-0.39%) |
Sep 14, 2012 | 33.06 | 33.78 | 32.95 | 33.29 | 128,294 | +0.42(+1.28%) |
Sep 13, 2012 | 32.20 | 33.33 | 31.93 | 32.87 | 121,799 | +0.79(+2.46%) |
Sep 12, 2012 | 31.72 | 32.13 | 31.23 | 32.08 | 138,236 | +0.45(+1.42%) |
Sep 11, 2012 | 31.30 | 31.75 | 31.30 | 31.63 | 72,789 | +0.34(+1.09%) |
Sep 10, 2012 | 31.18 | 31.49 | 31.06 | 31.29 | 70,599 | +0.05(+0.16%) |
Sep 07, 2012 | 31.43 | 31.49 | 30.84 | 31.24 | 58,236 | +0.00(+0.00%) |
Sep 06, 2012 | 30.39 | 31.47 | 30.39 | 31.24 | 103,374 | +0.98(+3.24%) |
Sep 05, 2012 | 30.78 | 30.92 | 30.22 | 30.26 | 94,241 | -0.39(-1.27%) |
Sep 04, 2012 | 30.30 | 30.74 | 30.01 | 30.65 | 77,456 | +0.41(+1.36%) |
Aug 31, 2012 | 30.34 | 30.61 | 30.07 | 30.24 | 96,129 | +0.22(+0.73%) |
Aug 30, 2012 | 30.40 | 30.49 | 30.01 | 30.02 | 43,752 | -0.54(-1.77%) |
Aug 29, 2012 | 30.30 | 30.82 | 30.23 | 30.56 | 57,236 | +0.65(+2.17%) |
Aug 27, 2012 | 29.78 | 30.19 | 29.67 | 29.91 | 63,697 | +0.21(+0.71%) |
Aug 24, 2012 | 29.15 | 29.74 | 29.02 | 29.70 | 50,035 | +0.42(+1.43%) |
Aug 23, 2012 | 29.24 | 29.55 | 29.04 | 29.28 | 46,486 | +0.06(+0.21%) |
Aug 22, 2012 | 29.76 | 29.99 | 29.19 | 29.22 | 47,123 | -0.65(-2.18%) |
Aug 21, 2012 | 30.20 | 30.38 | 29.83 | 29.87 | 62,292 | -0.14(-0.47%) |
Aug 20, 2012 | 29.83 | 30.15 | 29.69 | 30.01 | 58,309 | +0.07(+0.23%) |
Aug 17, 2012 | 29.36 | 30.29 | 27.77 | 29.94 | 172,951 | +0.14(+0.47%) |
Aug 16, 2012 | 29.62 | 30.16 | 28.98 | 29.80 | 197,294 | +0.10(+0.34%) |
Aug 15, 2012 | 29.57 | 29.94 | 29.24 | 29.70 | 93,406 | -0.06(-0.20%) |
Aug 14, 2012 | 29.50 | 30.27 | 29.50 | 29.76 | 103,507 | -0.83(-2.71%) |
Aug 13, 2012 | 30.39 | 30.81 | 30.26 | 30.59 | 61,004 | +0.04(+0.13%) |
Aug 10, 2012 | 30.64 | 30.82 | 30.34 | 30.55 | 87,696 | -0.20(-0.65%) |
Aug 09, 2012 | 30.44 | 31.07 | 30.44 | 30.75 | 94,053 | +0.22(+0.72%) |
Aug 08, 2012 | 30.01 | 30.70 | 29.56 | 30.53 | 93,692 | +0.43(+1.43%) |
Aug 07, 2012 | 29.56 | 30.44 | 27.96 | 30.10 | 104,931 | +0.72(+2.45%) |
Aug 06, 2012 | 28.58 | 29.62 | 28.20 | 29.38 | 76,528 | +0.79(+2.75%) |
Aug 03, 2012 | 27.61 | 28.81 | 27.43 | 28.59 | 74,223 | +1.55(+5.75%) |
Aug 02, 2012 | 27.64 | 28.09 | 26.41 | 27.04 | 83,517 | -0.75(-2.70%) |
Aug 01, 2012 | 29.02 | 29.22 | 27.79 | 27.79 | 95,171 | -1.08(-3.74%) |
Jul 31, 2012 | 29.06 | 29.47 | 28.81 | 28.87 | 140,335 | -0.42(-1.43%) |
Jul 30, 2012 | 28.72 | 29.35 | 28.43 | 29.29 | 174,804 | +0.53(+1.84%) |
Jul 27, 2012 | 27.40 | 29.01 | 27.25 | 28.76 | 593,306 | +1.59(+5.85%) |
Jul 26, 2012 | 27.41 | 27.72 | 27.04 | 27.17 | 88,094 | +0.13(+0.48%) |
Jul 25, 2012 | 27.26 | 27.26 | 26.88 | 27.04 | 124,638 | +0.07(+0.26%) |
Jul 24, 2012 | 27.65 | 27.71 | 26.93 | 26.97 | 119,505 | -0.61(-2.21%) |
Jul 23, 2012 | 27.53 | 27.75 | 27.08 | 27.58 | 51,718 | -0.52(-1.85%) |
Jul 20, 2012 | 28.28 | 28.52 | 28.08 | 28.10 | 60,770 | -0.52(-1.82%) |
Jul 19, 2012 | 29.05 | 29.25 | 28.50 | 28.62 | 90,372 | -0.30(-1.04%) |
Jul 18, 2012 | 28.71 | 29.25 | 28.61 | 28.92 | 62,808 | +0.22(+0.77%) |
Jul 17, 2012 | 28.96 | 28.96 | 28.34 | 28.70 | 38,255 | +0.01(+0.03%) |
Jul 16, 2012 | 29.04 | 29.04 | 28.67 | 28.69 | 43,564 | -0.50(-1.71%) |
Jul 13, 2012 | 29.25 | 30.67 | 29.02 | 29.19 | 90,607 | +0.02(+0.07%) |
Jul 12, 2012 | 29.15 | 29.31 | 28.72 | 29.17 | 87,295 | -0.14(-0.48%) |
Jul 11, 2012 | 29.69 | 29.74 | 29.02 | 29.31 | 117,068 | -0.19(-0.64%) |
Jul 10, 2012 | 29.17 | 29.68 | 29.06 | 29.50 | 134,870 | -0.91(-2.99%) |
Jul 09, 2012 | 30.84 | 31.09 | 30.09 | 30.41 | 182,934 | -0.59(-1.90%) |
Jul 06, 2012 | 31.98 | 32.58 | 30.95 | 31.00 | 94,649 | -1.38(-4.26%) |
Jul 05, 2012 | 32.27 | 32.64 | 32.26 | 32.38 | 91,851 | +0.16(+0.50%) |
Jul 03, 2012 | 31.43 | 32.32 | 30.92 | 32.22 | 48,282 | +0.90(+2.89%) |
Jul 02, 2012 | 30.72 | 31.40 | 30.24 | 31.32 | 134,671 | +0.68(+2.20%) |
Jun 29, 2012 | 30.37 | 31.02 | 29.84 | 30.64 | 143,969 | +0.99(+3.34%) |
Jun 28, 2012 | 30.25 | 30.60 | 29.46 | 29.65 | 166,989 | -0.86(-2.82%) |
Jun 27, 2012 | 30.55 | 30.64 | 30.19 | 30.51 | 93,696 | +0.06(+0.20%) |
Jun 26, 2012 | 30.67 | 30.98 | 30.32 | 30.45 | 60,015 | -0.16(-0.52%) |
Jun 25, 2012 | 30.77 | 30.92 | 30.42 | 30.61 | 51,407 | -0.65(-2.08%) |
Jun 22, 2012 | 31.27 | 31.43 | 30.89 | 31.26 | 375,315 | +0.23(+0.74%) |
Jun 21, 2012 | 32.22 | 32.22 | 30.77 | 31.03 | 117,496 | -1.31(-4.05%) |
Jun 20, 2012 | 31.60 | 32.60 | 31.45 | 32.34 | 91,314 | +0.61(+1.92%) |
Jun 19, 2012 | 31.44 | 31.95 | 31.32 | 31.73 | 73,556 | +0.40(+1.28%) |
Jun 18, 2012 | 30.83 | 31.47 | 30.79 | 31.33 | 126,316 | +0.36(+1.16%) |
Jun 15, 2012 | 30.34 | 31.38 | 29.97 | 30.97 | 194,039 | +0.57(+1.88%) |
Jun 14, 2012 | 30.13 | 30.60 | 29.77 | 30.40 | 129,196 | +0.22(+0.73%) |
Jun 13, 2012 | 30.47 | 30.73 | 30.04 | 30.18 | 59,089 | -0.41(-1.34%) |
Jun 12, 2012 | 30.30 | 30.59 | 29.92 | 30.59 | 85,044 | +0.50(+1.66%) |
Jun 11, 2012 | 30.88 | 30.88 | 30.03 | 30.09 | 123,826 | -0.42(-1.38%) |
Jun 08, 2012 | 29.74 | 30.68 | 29.60 | 30.51 | 97,588 | +0.66(+2.21%) |
Jun 07, 2012 | 29.61 | 30.44 | 29.41 | 29.85 | 148,218 | +0.63(+2.16%) |
Jun 06, 2012 | 28.70 | 29.31 | 28.59 | 29.22 | 94,087 | +0.63(+2.20%) |
Jun 05, 2012 | 28.50 | 28.76 | 28.03 | 28.59 | 118,604 | -0.16(-0.56%) |
Jun 04, 2012 | 29.19 | 29.56 | 28.59 | 28.75 | 66,981 | -0.35(-1.20%) |
Jun 01, 2012 | 29.27 | 29.63 | 29.07 | 29.10 | 74,839 | -0.87(-2.90%) |
May 31, 2012 | 30.42 | 30.42 | 29.13 | 29.97 | 207,927 | -0.50(-1.64%) |
May 30, 2012 | 30.56 | 30.60 | 30.16 | 30.47 | 47,837 | -0.38(-1.23%) |
May 29, 2012 | 30.30 | 30.86 | 30.18 | 30.85 | 49,481 | +0.69(+2.29%) |
May 25, 2012 | 30.20 | 30.35 | 30.03 | 30.16 | 46,583 | -0.07(-0.23%) |
May 24, 2012 | 30.38 | 30.45 | 29.82 | 30.23 | 46,012 | -0.24(-0.79%) |
May 23, 2012 | 30.49 | 30.51 | 29.97 | 30.47 | 67,974 | -0.34(-1.10%) |
May 22, 2012 | 31.37 | 31.53 | 30.64 | 30.81 | 80,189 | -0.63(-2.00%) |
May 21, 2012 | 31.48 | 31.74 | 31.16 | 31.44 | 137,095 | +0.14(+0.45%) |
May 18, 2012 | 31.22 | 31.63 | 30.95 | 31.30 | 135,503 | +0.03(+0.10%) |
May 17, 2012 | 31.08 | 31.46 | 30.77 | 31.27 | 110,195 | +0.30(+0.97%) |
May 16, 2012 | 32.15 | 32.34 | 30.58 | 30.97 | 123,777 | -1.15(-3.58%) |
May 15, 2012 | 31.96 | 32.40 | 31.80 | 32.12 | 71,498 | +0.11(+0.34%) |
May 14, 2012 | 31.78 | 32.45 | 31.73 | 32.01 | 83,704 | -0.11(-0.34%) |
May 11, 2012 | 32.25 | 32.53 | 31.71 | 32.12 | 91,471 | -0.46(-1.41%) |
May 10, 2012 | 32.81 | 33.02 | 32.32 | 32.58 | 65,372 | -0.02(-0.06%) |
May 09, 2012 | 32.01 | 32.73 | 31.94 | 32.60 | 76,834 | +0.14(+0.43%) |
May 08, 2012 | 32.36 | 32.52 | 31.92 | 32.46 | 84,446 | -0.21(-0.64%) |
May 07, 2012 | 32.55 | 32.99 | 32.35 | 32.67 | 94,930 | -0.06(-0.18%) |
May 04, 2012 | 32.80 | 32.93 | 32.44 | 32.73 | 117,138 | -0.33(-1.00%) |
May 03, 2012 | 32.62 | 33.26 | 32.61 | 33.06 | 173,671 | +0.30(+0.92%) |
May 02, 2012 | 32.29 | 32.81 | 32.00 | 32.76 | 90,953 | +0.15(+0.46%) |
May 01, 2012 | 32.91 | 33.50 | 32.55 | 32.61 | 87,652 | -0.35(-1.06%) |
Apr 30, 2012 | 33.27 | 33.35 | 32.78 | 32.96 | 123,890 | -0.44(-1.32%) |
Apr 27, 2012 | 33.86 | 33.91 | 31.73 | 33.40 | 184,445 | -0.74(-2.17%) |
Apr 26, 2012 | 33.60 | 34.15 | 33.51 | 34.14 | 85,903 | +0.35(+1.04%) |
Apr 25, 2012 | 33.82 | 34.19 | 33.59 | 33.79 | 67,867 | +0.51(+1.53%) |
Apr 24, 2012 | 32.56 | 33.32 | 32.46 | 33.28 | 115,126 | +0.65(+1.99%) |
Apr 23, 2012 | 33.04 | 33.14 | 32.44 | 32.63 | 80,487 | -1.05(-3.12%) |
Apr 20, 2012 | 34.17 | 34.17 | 33.51 | 33.68 | 91,825 | +0.06(+0.18%) |
Apr 19, 2012 | 34.10 | 34.18 | 33.27 | 33.62 | 222,523 | -0.37(-1.09%) |
Apr 18, 2012 | 35.17 | 35.17 | 33.98 | 33.99 | 122,226 | -1.35(-3.82%) |
Apr 17, 2012 | 35.15 | 35.80 | 34.98 | 35.34 | 52,836 | +0.62(+1.79%) |
Apr 16, 2012 | 34.68 | 35.05 | 34.17 | 34.72 | 68,582 | +0.16(+0.46%) |
Apr 13, 2012 | 35.06 | 35.06 | 34.44 | 34.56 | 49,047 | -0.76(-2.15%) |
Apr 12, 2012 | 35.13 | 35.46 | 34.98 | 35.32 | 49,225 | +0.28(+0.80%) |
Apr 11, 2012 | 35.01 | 35.04 | 34.62 | 35.04 | 84,003 | +0.41(+1.18%) |
Apr 10, 2012 | 35.77 | 35.77 | 34.53 | 34.63 | 85,553 | -1.14(-3.19%) |
Apr 09, 2012 | 35.70 | 36.04 | 35.63 | 35.77 | 52,801 | -0.75(-2.05%) |
Apr 05, 2012 | 36.56 | 36.82 | 36.41 | 36.52 | 34,492 | -0.31(-0.84%) |
Apr 04, 2012 | 36.61 | 37.00 | 36.17 | 36.83 | 104,041 | -0.23(-0.62%) |
Apr 03, 2012 | 37.91 | 38.06 | 36.79 | 37.06 | 144,254 | -0.91(-2.40%) |
Apr 02, 2012 | 37.15 | 37.97 | 37.03 | 37.97 | 96,433 | +0.65(+1.74%) |
Mar 30, 2012 | 37.88 | 37.88 | 37.32 | 37.32 | 64,536 | -0.22(-0.59%) |
Mar 29, 2012 | 37.28 | 37.66 | 37.11 | 37.54 | 36,845 | -0.04(-0.11%) |
Mar 28, 2012 | 37.81 | 37.97 | 37.21 | 37.58 | 45,894 | -0.26(-0.69%) |
Mar 27, 2012 | 38.31 | 38.38 | 37.83 | 37.84 | 41,760 | -0.34(-0.90%) |
Mar 26, 2012 | 37.71 | 38.55 | 37.45 | 38.19 | 78,608 | +0.97(+2.59%) |
Mar 23, 2012 | 37.16 | 37.34 | 36.63 | 37.22 | 62,610 | +0.10(+0.27%) |
Mar 22, 2012 | 36.62 | 37.18 | 36.13 | 37.12 | 112,212 | +0.14(+0.38%) |
Mar 21, 2012 | 37.08 | 37.55 | 36.90 | 36.98 | 82,886 | +0.03(+0.08%) |
Mar 20, 2012 | 36.78 | 37.27 | 36.60 | 36.95 | 56,167 | -0.16(-0.43%) |
Mar 19, 2012 | 36.60 | 37.70 | 36.51 | 37.11 | 49,023 | +0.45(+1.23%) |
Mar 16, 2012 | 37.45 | 37.45 | 36.65 | 36.66 | 124,422 | -0.75(-2.00%) |
Mar 15, 2012 | 37.21 | 37.49 | 36.73 | 37.41 | 39,405 | +0.31(+0.84%) |
Mar 14, 2012 | 37.73 | 37.74 | 36.91 | 37.10 | 41,523 | -0.57(-1.51%) |
Mar 13, 2012 | 37.54 | 37.86 | 37.01 | 37.67 | 69,552 | +0.52(+1.40%) |
Mar 12, 2012 | 37.20 | 37.35 | 36.77 | 37.15 | 35,051 | +0.04(+0.11%) |
Mar 09, 2012 | 36.64 | 37.50 | 36.55 | 37.11 | 105,642 | +0.44(+1.20%) |
Mar 08, 2012 | 36.27 | 36.80 | 35.95 | 36.67 | 49,367 | +0.62(+1.72%) |
Mar 07, 2012 | 35.78 | 36.06 | 35.50 | 36.05 | 64,063 | +0.30(+0.84%) |
Mar 06, 2012 | 35.39 | 36.06 | 35.39 | 35.75 | 102,283 | -0.10(-0.28%) |
Mar 05, 2012 | 35.86 | 36.23 | 35.44 | 35.85 | 45,983 | -0.15(-0.42%) |
Mar 02, 2012 | 36.62 | 36.85 | 35.45 | 36.00 | 91,675 | -0.75(-2.04%) |
Mar 01, 2012 | 37.15 | 37.70 | 36.57 | 36.75 | 78,985 | -0.25(-0.68%) |
Feb 29, 2012 | 37.02 | 37.50 | 36.91 | 37.00 | 99,208 | +0.02(+0.05%) |
Feb 28, 2012 | 37.49 | 37.80 | 36.79 | 36.98 | 50,851 | -0.51(-1.36%) |
Feb 27, 2012 | 37.41 | 37.92 | 36.92 | 37.49 | 42,040 | -0.37(-0.98%) |
Feb 24, 2012 | 37.74 | 37.98 | 37.37 | 37.86 | 80,268 | +0.17(+0.45%) |
Feb 23, 2012 | 37.14 | 37.78 | 37.02 | 37.69 | 53,822 | +0.52(+1.40%) |
Feb 22, 2012 | 37.42 | 37.48 | 37.04 | 37.17 | 52,410 | -0.38(-1.01%) |
Feb 21, 2012 | 37.75 | 38.18 | 37.25 | 37.55 | 28,102 | -0.25(-0.66%) |
Feb 17, 2012 | 38.21 | 38.32 | 37.78 | 37.80 | 61,823 | -0.19(-0.50%) |
Feb 16, 2012 | 37.05 | 38.16 | 37.04 | 37.99 | 70,942 | +0.88(+2.37%) |
Feb 15, 2012 | 37.63 | 37.63 | 37.00 | 37.11 | 62,088 | -0.31(-0.83%) |
Feb 14, 2012 | 37.80 | 37.83 | 37.17 | 37.42 | 52,475 | -0.51(-1.34%) |
Feb 13, 2012 | 37.91 | 37.99 | 37.42 | 37.93 | 41,601 | +0.41(+1.09%) |
Feb 10, 2012 | 37.67 | 37.98 | 37.41 | 37.52 | 58,659 | -0.67(-1.75%) |
Feb 09, 2012 | 38.81 | 38.81 | 38.02 | 38.19 | 91,810 | -0.63(-1.62%) |
Feb 08, 2012 | 38.69 | 39.12 | 38.38 | 38.82 | 62,443 | +0.10(+0.26%) |
Feb 07, 2012 | 38.61 | 38.89 | 38.25 | 38.72 | 60,240 | -0.01(-0.03%) |
Feb 06, 2012 | 38.99 | 39.14 | 38.64 | 38.73 | 53,101 | -0.63(-1.60%) |
Feb 03, 2012 | 39.18 | 39.74 | 38.86 | 39.36 | 153,764 | +0.64(+1.65%) |
Feb 02, 2012 | 38.33 | 38.98 | 38.14 | 38.72 | 126,182 | +0.30(+0.78%) |
Feb 01, 2012 | 37.75 | 38.55 | 37.42 | 38.42 | 178,363 | +0.86(+2.29%) |
Jan 31, 2012 | 37.50 | 37.75 | 37.04 | 37.56 | 218,179 | +0.01(+0.03%) |
Jan 30, 2012 | 37.12 | 37.68 | 36.53 | 37.55 | 121,482 | -0.02(-0.05%) |
Jan 27, 2012 | 38.00 | 38.22 | 36.95 | 37.57 | 184,927 | +0.05(+0.13%) |
Jan 26, 2012 | 37.45 | 37.52 | 36.90 | 37.52 | 242,368 | +0.15(+0.40%) |
Jan 25, 2012 | 37.63 | 37.83 | 37.24 | 37.37 | 101,882 | -0.34(-0.90%) |
Jan 24, 2012 | 37.24 | 37.81 | 36.85 | 37.71 | 93,855 | +0.24(+0.64%) |
Jan 23, 2012 | 37.74 | 38.04 | 37.15 | 37.47 | 42,965 | -0.27(-0.72%) |
Jan 20, 2012 | 37.37 | 37.85 | 37.37 | 37.74 | 74,008 | +0.24(+0.64%) |
Jan 19, 2012 | 37.48 | 37.57 | 37.29 | 37.50 | 134,005 | +0.07(+0.19%) |
Jan 18, 2012 | 36.37 | 37.44 | 36.37 | 37.43 | 45,980 | +1.04(+2.86%) |
Jan 17, 2012 | 36.65 | 37.03 | 36.28 | 36.39 | 104,398 | +0.11(+0.30%) |
Jan 13, 2012 | 36.47 | 36.80 | 36.06 | 36.28 | 70,154 | -0.70(-1.89%) |
Jan 12, 2012 | 36.04 | 37.14 | 35.84 | 36.98 | 140,766 | +0.93(+2.58%) |
Jan 11, 2012 | 35.62 | 36.09 | 35.44 | 36.05 | 253,562 | +0.29(+0.81%) |
Jan 10, 2012 | 35.57 | 36.03 | 35.31 | 35.76 | 206,775 | +0.34(+0.96%) |
Jan 09, 2012 | 35.68 | 35.86 | 35.24 | 35.42 | 205,082 | -0.13(-0.37%) |
Jan 06, 2012 | 35.37 | 35.81 | 34.75 | 35.55 | 129,965 | +0.24(+0.68%) |
Jan 05, 2012 | 34.97 | 35.62 | 34.45 | 35.31 | 76,533 | +0.07(+0.20%) |
Jan 04, 2012 | 35.24 | 35.56 | 34.94 | 35.24 | 130,883 | -0.76(-2.11%) |
Dec 30, 2011 | 36.16 | 36.44 | 35.77 | 36.00 | 67,595 | -0.16(-0.44%) |
Dec 29, 2011 | 35.59 | 36.21 | 35.59 | 36.16 | 54,819 | +0.60(+1.69%) |
Dec 28, 2011 | 36.23 | 36.36 | 35.44 | 35.56 | 86,547 | -0.67(-1.85%) |
Dec 27, 2011 | 35.99 | 36.26 | 35.92 | 36.23 | 124,961 | +0.24(+0.67%) |
Dec 23, 2011 | 36.29 | 36.29 | 35.80 | 35.99 | 73,416 | +0.09(+0.25%) |
Dec 21, 2011 | 35.52 | 35.97 | 34.85 | 35.90 | 116,718 | +0.41(+1.16%) |
Dec 20, 2011 | 34.30 | 35.59 | 34.30 | 35.49 | 112,601 | +1.94(+5.78%) |
Dec 19, 2011 | 33.84 | 34.74 | 33.50 | 33.55 | 186,960 | -0.08(-0.24%) |
Dec 16, 2011 | 33.44 | 34.65 | 33.35 | 33.63 | 222,402 | +0.54(+1.63%) |
Dec 15, 2011 | 33.25 | 33.65 | 32.80 | 33.09 | 79,732 | +0.34(+1.04%) |
Dec 14, 2011 | 33.57 | 33.86 | 32.63 | 32.75 | 119,298 | -1.21(-3.56%) |
Dec 13, 2011 | 34.72 | 34.83 | 33.65 | 33.96 | 71,443 | -0.62(-1.79%) |
Dec 12, 2011 | 34.59 | 34.63 | 33.94 | 34.58 | 80,596 | -0.51(-1.45%) |
Dec 09, 2011 | 33.69 | 35.20 | 33.35 | 35.09 | 85,125 | +1.38(+4.09%) |
Dec 08, 2011 | 34.39 | 34.57 | 33.65 | 33.71 | 78,949 | -1.15(-3.30%) |
Dec 07, 2011 | 34.61 | 34.99 | 33.84 | 34.86 | 58,898 | -0.12(-0.34%) |
Dec 06, 2011 | 35.15 | 35.31 | 34.52 | 34.98 | 87,370 | -0.20(-0.57%) |
Dec 05, 2011 | 34.78 | 35.78 | 34.59 | 35.18 | 96,797 | +0.83(+2.42%) |
Dec 02, 2011 | 34.95 | 34.96 | 34.18 | 34.35 | 70,294 | -0.03(-0.09%) |