Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.59 | 34.73 | 34.34 | 34.68 | 129,523 | +0.20(+0.59%) |
Nov 29, 2012 | 34.45 | 34.58 | 34.01 | 34.48 | 199,991 | +0.21(+0.62%) |
Nov 28, 2012 | 33.96 | 34.44 | 33.25 | 34.27 | 352,705 | +0.27(+0.81%) |
Nov 27, 2012 | 33.95 | 34.40 | 33.80 | 34.00 | 308,863 | +0.11(+0.31%) |
Nov 26, 2012 | 34.01 | 34.51 | 33.88 | 33.89 | 170,764 | -0.26(-0.75%) |
Nov 23, 2012 | 33.79 | 34.22 | 33.79 | 34.15 | 23,691 | +0.47(+1.39%) |
Nov 21, 2012 | 33.22 | 33.71 | 33.22 | 33.68 | 39,240 | +0.50(+1.52%) |
Nov 20, 2012 | 33.35 | 33.47 | 33.02 | 33.17 | 93,386 | -0.21(-0.63%) |
Nov 19, 2012 | 33.17 | 33.78 | 33.02 | 33.39 | 169,565 | +0.47(+1.42%) |
Nov 16, 2012 | 32.67 | 33.01 | 32.36 | 32.92 | 280,528 | +0.14(+0.43%) |
Nov 15, 2012 | 32.95 | 33.24 | 32.28 | 32.78 | 180,253 | -0.25(-0.75%) |
Nov 14, 2012 | 33.97 | 34.00 | 32.85 | 33.02 | 186,202 | -0.91(-2.68%) |
Nov 13, 2012 | 33.78 | 34.52 | 33.78 | 33.93 | 172,927 | +0.07(+0.21%) |
Nov 12, 2012 | 34.24 | 34.32 | 33.71 | 33.86 | 74,121 | -0.31(-0.90%) |
Nov 09, 2012 | 34.17 | 34.67 | 33.59 | 34.17 | 127,116 | +0.43(+1.28%) |
Nov 08, 2012 | 34.44 | 34.44 | 33.33 | 33.74 | 167,352 | -0.63(-1.82%) |
Nov 07, 2012 | 34.78 | 35.17 | 34.31 | 34.37 | 200,437 | -0.63(-1.79%) |
Nov 06, 2012 | 35.34 | 35.58 | 34.89 | 34.99 | 156,821 | +0.15(+0.43%) |
Nov 05, 2012 | 34.91 | 35.60 | 34.35 | 34.84 | 311,097 | +0.07(+0.20%) |
Nov 02, 2012 | 33.57 | 35.28 | 33.26 | 34.77 | 353,023 | +1.36(+4.07%) |
Nov 01, 2012 | 32.24 | 33.56 | 32.24 | 33.41 | 244,290 | +1.13(+3.50%) |
Oct 31, 2012 | 31.43 | 32.46 | 31.36 | 32.28 | 356,260 | +0.96(+3.07%) |
Oct 26, 2012 | 31.87 | 31.32 | 31.32 | 31.32 | 106,114 | -0.51(-1.61%) |
Oct 25, 2012 | 32.05 | 32.32 | 31.67 | 31.83 | 139,012 | +0.01(+0.03%) |
Oct 24, 2012 | 32.58 | 32.58 | 31.79 | 31.82 | 133,845 | -0.56(-1.72%) |
Oct 23, 2012 | 31.99 | 32.57 | 31.84 | 32.38 | 76,032 | +0.37(+1.16%) |
Oct 19, 2012 | 32.17 | 32.56 | 31.83 | 32.01 | 217,949 | -0.38(-1.17%) |
Oct 18, 2012 | 32.59 | 32.81 | 32.37 | 32.39 | 366,653 | -0.33(-1.00%) |
Oct 17, 2012 | 32.64 | 33.08 | 32.45 | 32.72 | 103,401 | +0.04(+0.11%) |
Oct 16, 2012 | 32.61 | 32.72 | 32.41 | 32.68 | 112,035 | +0.26(+0.79%) |
Oct 15, 2012 | 32.36 | 32.85 | 32.16 | 32.42 | 125,233 | +0.24(+0.74%) |
Oct 12, 2012 | 32.45 | 32.67 | 32.04 | 32.19 | 53,399 | -0.20(-0.63%) |
Oct 11, 2012 | 32.73 | 32.84 | 32.34 | 32.39 | 69,853 | -0.08(-0.24%) |
Oct 10, 2012 | 32.71 | 32.71 | 32.19 | 32.47 | 40,609 | -0.16(-0.49%) |
Oct 09, 2012 | 33.20 | 33.21 | 32.44 | 32.63 | 96,467 | -0.64(-1.94%) |
Oct 08, 2012 | 33.27 | 33.69 | 32.97 | 33.27 | 62,949 | -0.19(-0.55%) |
Oct 05, 2012 | 33.18 | 33.59 | 33.10 | 33.46 | 110,081 | +0.34(+1.04%) |
Oct 04, 2012 | 33.10 | 33.36 | 32.67 | 33.11 | 78,010 | +0.18(+0.54%) |
Oct 03, 2012 | 32.67 | 33.25 | 32.50 | 32.94 | 125,871 | +0.25(+0.76%) |
Oct 02, 2012 | 32.42 | 32.78 | 32.21 | 32.69 | 76,158 | +0.35(+1.09%) |
Oct 01, 2012 | 31.89 | 32.35 | 31.69 | 32.34 | 310,318 | +0.54(+1.69%) |
Sep 28, 2012 | 31.64 | 31.94 | 31.30 | 31.80 | 79,817 | +0.05(+0.17%) |
Sep 27, 2012 | 31.76 | 31.97 | 31.49 | 31.74 | 153,423 | +0.01(+0.03%) |
Sep 26, 2012 | 31.76 | 31.81 | 31.10 | 31.74 | 147,181 | -0.04(-0.11%) |
Sep 25, 2012 | 32.94 | 32.99 | 31.28 | 31.77 | 225,840 | -1.15(-3.49%) |
Sep 24, 2012 | 33.38 | 33.38 | 32.62 | 32.92 | 156,994 | -0.67(-2.00%) |
Sep 21, 2012 | 33.46 | 33.64 | 33.17 | 33.59 | 137,399 | +0.23(+0.69%) |
Sep 20, 2012 | 33.14 | 33.54 | 32.92 | 33.36 | 69,635 | -0.04(-0.13%) |
Sep 19, 2012 | 33.37 | 33.76 | 33.24 | 33.40 | 142,273 | +0.03(+0.08%) |
Sep 18, 2012 | 33.86 | 33.86 | 33.21 | 33.38 | 139,601 | -0.66(-1.95%) |
Sep 17, 2012 | 34.15 | 34.26 | 33.74 | 34.04 | 89,327 | -0.29(-0.85%) |
Sep 14, 2012 | 34.32 | 34.41 | 33.92 | 34.33 | 165,344 | +0.02(+0.05%) |
Sep 13, 2012 | 34.21 | 34.74 | 33.85 | 34.31 | 231,811 | -0.12(-0.36%) |
Sep 12, 2012 | 34.41 | 34.46 | 34.12 | 34.44 | 59,567 | +0.15(+0.44%) |
Sep 11, 2012 | 34.13 | 34.52 | 34.02 | 34.29 | 84,635 | +0.19(+0.57%) |
Sep 10, 2012 | 34.15 | 34.30 | 34.01 | 34.09 | 98,571 | -0.14(-0.41%) |
Sep 07, 2012 | 34.08 | 34.43 | 33.89 | 34.23 | 81,547 | +0.32(+0.94%) |
Sep 06, 2012 | 33.48 | 34.19 | 33.42 | 33.92 | 141,120 | +0.57(+1.72%) |
Sep 05, 2012 | 33.22 | 33.48 | 33.05 | 33.34 | 104,673 | +0.06(+0.19%) |
Sep 04, 2012 | 33.02 | 33.32 | 32.55 | 33.28 | 135,015 | +0.13(+0.40%) |
Aug 31, 2012 | 33.29 | 33.32 | 32.71 | 33.15 | 109,774 | +0.08(+0.24%) |
Aug 30, 2012 | 32.99 | 33.23 | 32.73 | 33.07 | 132,173 | -0.10(-0.29%) |
Aug 29, 2012 | 33.21 | 33.46 | 32.93 | 33.17 | 127,838 | +0.06(+0.19%) |
Aug 27, 2012 | 32.90 | 33.18 | 32.80 | 33.10 | 127,173 | +0.27(+0.83%) |
Aug 24, 2012 | 32.67 | 33.17 | 32.40 | 32.83 | 97,465 | -0.02(-0.05%) |
Aug 23, 2012 | 32.89 | 33.02 | 32.62 | 32.85 | 89,468 | -0.13(-0.40%) |
Aug 22, 2012 | 33.30 | 33.32 | 32.77 | 32.98 | 126,749 | -0.26(-0.80%) |
Aug 21, 2012 | 33.38 | 33.97 | 33.11 | 33.25 | 226,188 | -0.14(-0.42%) |
Aug 20, 2012 | 32.22 | 33.62 | 32.22 | 33.39 | 487,351 | +1.17(+3.62%) |
Aug 17, 2012 | 31.10 | 32.30 | 31.10 | 32.22 | 368,236 | +1.10(+3.55%) |
Aug 16, 2012 | 30.33 | 31.26 | 30.19 | 31.12 | 189,361 | +0.76(+2.50%) |
Aug 15, 2012 | 30.00 | 30.38 | 29.85 | 30.36 | 110,872 | +0.44(+1.48%) |
Aug 14, 2012 | 29.85 | 30.12 | 29.83 | 29.92 | 220,197 | +0.11(+0.39%) |
Aug 13, 2012 | 30.04 | 30.10 | 29.64 | 29.80 | 248,171 | -0.23(-0.76%) |
Aug 10, 2012 | 29.85 | 30.15 | 29.82 | 30.03 | 154,357 | +0.01(+0.03%) |
Aug 09, 2012 | 29.40 | 30.28 | 29.40 | 30.02 | 313,831 | +0.58(+1.98%) |
Aug 08, 2012 | 28.83 | 29.48 | 28.83 | 29.44 | 208,824 | +0.43(+1.49%) |
Aug 07, 2012 | 29.40 | 29.49 | 28.80 | 29.01 | 309,002 | +0.32(+1.11%) |
Aug 06, 2012 | 28.68 | 29.02 | 28.54 | 28.69 | 141,725 | +0.01(+0.03%) |
Aug 03, 2012 | 29.90 | 29.96 | 28.57 | 28.68 | 419,509 | -0.95(-3.22%) |
Aug 02, 2012 | 29.25 | 30.05 | 28.87 | 29.63 | 224,914 | +0.09(+0.30%) |
Aug 01, 2012 | 30.67 | 30.80 | 29.48 | 29.55 | 214,071 | -0.89(-2.93%) |
Jul 31, 2012 | 30.33 | 30.70 | 30.30 | 30.44 | 123,629 | -0.02(-0.06%) |
Jul 30, 2012 | 30.28 | 30.66 | 30.28 | 30.46 | 220,221 | +0.30(+1.00%) |
Jul 27, 2012 | 30.29 | 30.39 | 29.96 | 30.15 | 564,010 | +0.14(+0.47%) |
Jul 26, 2012 | 31.22 | 31.44 | 29.94 | 30.01 | 283,334 | -0.83(-2.69%) |
Jul 25, 2012 | 31.16 | 31.51 | 30.74 | 30.84 | 141,595 | -0.10(-0.31%) |
Jul 24, 2012 | 31.56 | 31.70 | 30.74 | 30.94 | 117,429 | -0.64(-2.01%) |
Jul 23, 2012 | 31.29 | 31.84 | 31.19 | 31.58 | 62,016 | -0.30(-0.94%) |
Jul 20, 2012 | 31.92 | 32.04 | 31.66 | 31.88 | 90,375 | -0.28(-0.88%) |
Jul 19, 2012 | 32.52 | 32.57 | 32.06 | 32.16 | 66,395 | -0.16(-0.49%) |
Jul 18, 2012 | 31.57 | 32.49 | 31.50 | 32.32 | 172,369 | +0.64(+2.04%) |
Jul 17, 2012 | 31.06 | 31.75 | 30.87 | 31.67 | 96,341 | +0.72(+2.31%) |
Jul 16, 2012 | 31.43 | 31.49 | 30.92 | 30.96 | 152,253 | -0.58(-1.85%) |
Jul 13, 2012 | 30.96 | 31.68 | 30.96 | 31.54 | 167,931 | +0.60(+1.94%) |
Jul 12, 2012 | 31.06 | 31.23 | 30.72 | 30.94 | 184,367 | -0.40(-1.27%) |
Jul 11, 2012 | 32.42 | 32.49 | 31.08 | 31.34 | 167,059 | -1.02(-3.14%) |
Jul 10, 2012 | 33.39 | 33.51 | 32.24 | 32.35 | 138,742 | -0.81(-2.45%) |
Jul 09, 2012 | 33.09 | 33.31 | 32.84 | 33.17 | 128,241 | -0.04(-0.13%) |
Jul 06, 2012 | 32.85 | 33.25 | 32.80 | 33.21 | 141,910 | +0.01(+0.03%) |
Jul 05, 2012 | 32.94 | 33.39 | 32.78 | 33.20 | 104,611 | +0.12(+0.37%) |
Jul 03, 2012 | 32.52 | 33.24 | 32.12 | 33.08 | 199,688 | +0.49(+1.52%) |
Jul 02, 2012 | 32.55 | 32.98 | 31.96 | 32.58 | 293,266 | -0.41(-1.26%) |
Jun 29, 2012 | 33.02 | 33.10 | 32.61 | 33.00 | 381,196 | +0.71(+2.19%) |
Jun 28, 2012 | 32.25 | 32.45 | 31.60 | 32.29 | 117,878 | -0.23(-0.71%) |
Jun 27, 2012 | 32.34 | 32.80 | 32.34 | 32.52 | 196,359 | +0.21(+0.66%) |
Jun 26, 2012 | 32.61 | 32.69 | 32.17 | 32.31 | 102,695 | -0.26(-0.79%) |
Jun 25, 2012 | 32.80 | 32.93 | 32.46 | 32.57 | 252,570 | -0.66(-1.99%) |
Jun 22, 2012 | 33.35 | 33.49 | 32.92 | 33.23 | 216,671 | +0.04(+0.13%) |
Jun 21, 2012 | 33.93 | 34.04 | 33.00 | 33.18 | 154,687 | -0.81(-2.39%) |
Jun 20, 2012 | 34.32 | 34.50 | 33.89 | 34.00 | 207,257 | -0.46(-1.33%) |
Jun 19, 2012 | 33.48 | 34.63 | 33.42 | 34.46 | 108,629 | +1.04(+3.12%) |
Jun 18, 2012 | 33.02 | 33.71 | 33.01 | 33.41 | 88,140 | +0.18(+0.53%) |
Jun 15, 2012 | 33.13 | 33.62 | 32.70 | 33.24 | 353,432 | +0.11(+0.35%) |
Jun 14, 2012 | 33.00 | 33.40 | 32.77 | 33.12 | 139,652 | +0.17(+0.51%) |
Jun 13, 2012 | 34.06 | 34.17 | 32.76 | 32.95 | 450,173 | -1.18(-3.47%) |
Jun 12, 2012 | 34.09 | 34.38 | 33.68 | 34.14 | 147,206 | +0.19(+0.57%) |
Jun 11, 2012 | 34.81 | 34.87 | 33.84 | 33.94 | 171,735 | -0.54(-1.56%) |
Jun 08, 2012 | 34.25 | 34.91 | 34.09 | 34.48 | 180,293 | +0.14(+0.41%) |
Jun 07, 2012 | 34.21 | 34.58 | 34.00 | 34.34 | 317,683 | +0.49(+1.46%) |
Jun 06, 2012 | 33.57 | 34.06 | 33.48 | 33.85 | 354,247 | +0.46(+1.38%) |
Jun 05, 2012 | 33.16 | 33.66 | 32.95 | 33.39 | 150,789 | +0.11(+0.32%) |
Jun 04, 2012 | 33.14 | 33.30 | 32.57 | 33.28 | 173,564 | +0.48(+1.45%) |
Jun 01, 2012 | 33.15 | 33.38 | 32.20 | 32.80 | 149,199 | -1.21(-3.56%) |
May 31, 2012 | 34.08 | 34.42 | 33.41 | 34.01 | 215,269 | -0.16(-0.46%) |
May 30, 2012 | 34.11 | 34.30 | 33.86 | 34.17 | 105,977 | -0.30(-0.87%) |
May 29, 2012 | 33.93 | 34.59 | 33.93 | 34.47 | 118,639 | +0.77(+2.28%) |
May 25, 2012 | 33.63 | 34.00 | 33.52 | 33.70 | 97,474 | +0.19(+0.55%) |
May 24, 2012 | 33.24 | 33.53 | 32.95 | 33.52 | 216,553 | +0.30(+0.90%) |
May 23, 2012 | 32.80 | 33.26 | 32.57 | 33.22 | 219,162 | +0.04(+0.13%) |
May 22, 2012 | 33.32 | 33.53 | 32.98 | 33.17 | 132,697 | -0.13(-0.40%) |
May 21, 2012 | 33.02 | 33.84 | 32.67 | 33.31 | 151,696 | +0.31(+0.94%) |
May 18, 2012 | 33.55 | 33.55 | 32.82 | 33.00 | 224,343 | -0.67(-1.99%) |
May 17, 2012 | 33.93 | 33.93 | 33.25 | 33.67 | 226,908 | -0.28(-0.83%) |
May 16, 2012 | 34.88 | 34.94 | 33.91 | 33.95 | 222,082 | -0.87(-2.49%) |
May 15, 2012 | 34.83 | 34.92 | 34.59 | 34.82 | 175,853 | -0.13(-0.38%) |
May 14, 2012 | 34.86 | 35.32 | 34.57 | 34.95 | 166,158 | -0.32(-0.90%) |
May 11, 2012 | 35.66 | 35.80 | 35.15 | 35.27 | 145,047 | -0.53(-1.48%) |
May 10, 2012 | 36.15 | 36.28 | 35.57 | 35.80 | 131,460 | +0.01(+0.02%) |
May 09, 2012 | 35.75 | 36.02 | 35.51 | 35.79 | 134,576 | -0.37(-1.03%) |
May 08, 2012 | 35.94 | 36.24 | 35.51 | 36.16 | 122,833 | +0.07(+0.20%) |
May 07, 2012 | 35.92 | 36.37 | 35.82 | 36.09 | 137,129 | -0.09(-0.24%) |
May 04, 2012 | 37.35 | 37.37 | 35.99 | 36.18 | 252,001 | -1.22(-3.26%) |
May 03, 2012 | 39.29 | 39.29 | 36.96 | 37.40 | 402,100 | +0.78(+2.12%) |
May 02, 2012 | 36.02 | 36.72 | 35.90 | 36.62 | 143,180 | +0.29(+0.80%) |
May 01, 2012 | 36.51 | 37.03 | 36.30 | 36.33 | 143,753 | -0.24(-0.65%) |
Apr 30, 2012 | 36.87 | 37.02 | 36.32 | 36.57 | 104,106 | -0.41(-1.12%) |
Apr 27, 2012 | 36.65 | 37.06 | 36.29 | 36.98 | 115,661 | +0.41(+1.11%) |
Apr 26, 2012 | 36.61 | 36.96 | 36.38 | 36.57 | 132,969 | -0.16(-0.43%) |
Apr 25, 2012 | 36.34 | 37.03 | 36.34 | 36.73 | 83,810 | +0.71(+1.96%) |
Apr 24, 2012 | 35.97 | 36.37 | 35.80 | 36.03 | 134,288 | +0.09(+0.25%) |
Apr 23, 2012 | 35.72 | 35.97 | 35.30 | 35.94 | 97,643 | -0.12(-0.34%) |
Apr 20, 2012 | 36.26 | 36.48 | 35.81 | 36.06 | 147,930 | +0.25(+0.69%) |
Apr 19, 2012 | 35.82 | 36.21 | 35.28 | 35.81 | 135,321 | -0.07(-0.20%) |
Apr 18, 2012 | 35.81 | 36.18 | 35.60 | 35.89 | 61,670 | -0.12(-0.34%) |
Apr 17, 2012 | 35.88 | 36.34 | 35.71 | 36.01 | 120,829 | +0.37(+1.04%) |
Apr 16, 2012 | 35.37 | 35.80 | 35.01 | 35.64 | 204,574 | +0.37(+1.05%) |
Apr 13, 2012 | 35.86 | 35.86 | 35.10 | 35.27 | 123,067 | -0.79(-2.20%) |
Apr 12, 2012 | 35.18 | 36.41 | 35.10 | 36.06 | 307,810 | +0.86(+2.43%) |
Apr 11, 2012 | 34.98 | 35.26 | 34.62 | 35.21 | 134,350 | +0.64(+1.87%) |
Apr 10, 2012 | 35.25 | 35.35 | 34.41 | 34.56 | 168,404 | -0.69(-1.95%) |
Apr 09, 2012 | 35.33 | 35.52 | 35.04 | 35.25 | 164,430 | -0.67(-1.87%) |
Apr 05, 2012 | 36.19 | 36.48 | 35.65 | 35.92 | 86,702 | -0.49(-1.33%) |
Apr 04, 2012 | 36.18 | 36.45 | 35.82 | 36.41 | 157,355 | -0.19(-0.53%) |
Apr 03, 2012 | 36.48 | 36.87 | 36.35 | 36.60 | 226,545 | +0.02(+0.05%) |
Apr 02, 2012 | 36.27 | 36.80 | 35.75 | 36.58 | 235,410 | +0.29(+0.80%) |
Mar 30, 2012 | 36.10 | 36.64 | 35.98 | 36.29 | 295,157 | +0.49(+1.38%) |
Mar 29, 2012 | 35.28 | 35.92 | 35.10 | 35.80 | 97,711 | +0.19(+0.55%) |
Mar 28, 2012 | 35.87 | 36.20 | 35.38 | 35.60 | 195,393 | -0.38(-1.06%) |
Mar 27, 2012 | 35.44 | 36.10 | 35.29 | 35.98 | 466,513 | +0.57(+1.62%) |
Mar 26, 2012 | 34.73 | 35.43 | 34.64 | 35.41 | 346,466 | +0.96(+2.79%) |
Mar 23, 2012 | 33.98 | 34.53 | 33.75 | 34.45 | 186,857 | +0.44(+1.30%) |
Mar 22, 2012 | 34.02 | 34.57 | 33.68 | 34.00 | 246,250 | -0.43(-1.26%) |
Mar 21, 2012 | 34.12 | 34.63 | 33.92 | 34.44 | 330,411 | +0.71(+2.09%) |
Mar 20, 2012 | 33.55 | 33.92 | 33.50 | 33.73 | 127,011 | +0.03(+0.08%) |
Mar 19, 2012 | 33.48 | 33.85 | 33.41 | 33.70 | 467,573 | +0.22(+0.66%) |
Mar 16, 2012 | 33.26 | 33.70 | 33.08 | 33.48 | 302,213 | +0.27(+0.82%) |
Mar 15, 2012 | 33.04 | 33.28 | 32.90 | 33.21 | 128,506 | +0.18(+0.53%) |
Mar 14, 2012 | 33.09 | 33.57 | 32.95 | 33.03 | 56,795 | -0.15(-0.45%) |
Mar 13, 2012 | 32.78 | 33.25 | 32.67 | 33.18 | 119,793 | +0.58(+1.79%) |
Mar 12, 2012 | 32.49 | 32.93 | 32.49 | 32.60 | 97,320 | +0.09(+0.27%) |
Mar 09, 2012 | 31.95 | 32.80 | 31.95 | 32.51 | 141,413 | +0.55(+1.71%) |
Mar 08, 2012 | 32.04 | 32.17 | 31.63 | 31.96 | 235,171 | +0.10(+0.30%) |
Mar 07, 2012 | 31.92 | 32.03 | 31.75 | 31.87 | 145,685 | +0.08(+0.25%) |
Mar 06, 2012 | 32.58 | 32.68 | 31.62 | 31.79 | 222,715 | -1.23(-3.72%) |
Mar 05, 2012 | 33.14 | 33.26 | 32.84 | 33.02 | 464,140 | -0.19(-0.56%) |
Mar 02, 2012 | 33.32 | 33.55 | 32.98 | 33.20 | 158,567 | -0.16(-0.48%) |
Mar 01, 2012 | 33.46 | 33.78 | 33.20 | 33.36 | 162,455 | -0.03(-0.08%) |
Feb 29, 2012 | 33.55 | 33.93 | 33.16 | 33.39 | 128,691 | -0.13(-0.39%) |
Feb 28, 2012 | 33.61 | 33.83 | 33.11 | 33.52 | 127,250 | -0.13(-0.39%) |
Feb 27, 2012 | 33.42 | 33.97 | 32.74 | 33.65 | 127,631 | +0.06(+0.18%) |
Feb 24, 2012 | 33.86 | 33.86 | 33.46 | 33.59 | 47,339 | -0.17(-0.50%) |
Feb 23, 2012 | 33.64 | 33.92 | 33.25 | 33.76 | 97,369 | +0.08(+0.24%) |
Feb 22, 2012 | 33.71 | 33.97 | 33.41 | 33.68 | 125,416 | -0.15(-0.44%) |
Feb 21, 2012 | 33.57 | 34.35 | 33.57 | 33.83 | 270,926 | +0.50(+1.51%) |
Feb 17, 2012 | 33.32 | 33.55 | 33.13 | 33.32 | 74,989 | -0.04(-0.11%) |
Feb 16, 2012 | 32.72 | 33.47 | 32.49 | 33.36 | 125,083 | +0.57(+1.72%) |
Feb 15, 2012 | 33.23 | 33.23 | 32.59 | 32.80 | 212,590 | -0.34(-1.01%) |
Feb 14, 2012 | 32.80 | 33.15 | 32.68 | 33.13 | 80,937 | +0.19(+0.59%) |
Feb 13, 2012 | 32.97 | 33.00 | 32.58 | 32.94 | 119,878 | +0.20(+0.62%) |
Feb 10, 2012 | 33.70 | 33.70 | 32.37 | 32.73 | 151,174 | -0.15(-0.46%) |
Feb 09, 2012 | 34.26 | 34.81 | 32.34 | 32.88 | 687,020 | -0.93(-2.74%) |
Feb 08, 2012 | 33.44 | 33.83 | 33.38 | 33.81 | 238,694 | +0.37(+1.11%) |
Feb 07, 2012 | 33.35 | 33.51 | 33.19 | 33.44 | 218,842 | +0.06(+0.19%) |
Feb 06, 2012 | 33.07 | 33.40 | 33.02 | 33.38 | 123,278 | +0.13(+0.40%) |
Feb 03, 2012 | 32.64 | 33.44 | 32.54 | 33.25 | 371,072 | +1.17(+3.63%) |
Feb 02, 2012 | 31.59 | 32.20 | 31.59 | 32.08 | 201,945 | +0.44(+1.40%) |
Feb 01, 2012 | 31.51 | 31.81 | 31.17 | 31.64 | 267,853 | +0.46(+1.47%) |
Jan 31, 2012 | 31.40 | 31.44 | 31.06 | 31.18 | 107,277 | +0.01(+0.03%) |
Jan 30, 2012 | 31.11 | 31.28 | 30.57 | 31.17 | 89,039 | -0.17(-0.54%) |
Jan 27, 2012 | 31.01 | 31.40 | 30.95 | 31.34 | 109,244 | +0.19(+0.60%) |
Jan 26, 2012 | 31.29 | 31.29 | 30.98 | 31.15 | 69,366 | -0.01(-0.03%) |
Jan 25, 2012 | 30.69 | 31.26 | 30.38 | 31.16 | 110,755 | +0.41(+1.32%) |
Jan 24, 2012 | 30.95 | 31.16 | 30.64 | 30.76 | 189,735 | -0.43(-1.39%) |
Jan 23, 2012 | 31.29 | 31.61 | 30.93 | 31.19 | 81,966 | -0.17(-0.53%) |
Jan 20, 2012 | 31.39 | 31.79 | 31.11 | 31.36 | 164,584 | -0.15(-0.48%) |
Jan 19, 2012 | 31.50 | 31.60 | 31.27 | 31.51 | 109,996 | +0.19(+0.62%) |
Jan 18, 2012 | 30.52 | 31.33 | 30.38 | 31.31 | 103,614 | +0.74(+2.43%) |
Jan 17, 2012 | 30.90 | 30.99 | 30.54 | 30.57 | 108,384 | +0.02(+0.06%) |
Jan 13, 2012 | 30.36 | 30.64 | 30.15 | 30.55 | 83,487 | -0.16(-0.52%) |
Jan 12, 2012 | 30.40 | 30.77 | 29.97 | 30.71 | 197,511 | +0.32(+1.05%) |
Jan 11, 2012 | 30.05 | 30.54 | 30.05 | 30.39 | 137,494 | +0.16(+0.53%) |
Jan 10, 2012 | 30.45 | 30.62 | 30.17 | 30.23 | 169,528 | +0.12(+0.41%) |
Jan 09, 2012 | 30.30 | 30.30 | 29.62 | 30.11 | 143,396 | +0.01(+0.03%) |
Jan 06, 2012 | 30.33 | 30.46 | 29.95 | 30.10 | 126,013 | -0.18(-0.58%) |
Jan 05, 2012 | 29.54 | 30.37 | 29.17 | 30.28 | 128,376 | +0.49(+1.63%) |
Jan 04, 2012 | 29.66 | 29.98 | 29.53 | 29.79 | 135,122 | +0.67(+2.30%) |
Dec 30, 2011 | 29.78 | 29.78 | 29.12 | 29.12 | 200,349 | -0.66(-2.22%) |
Dec 29, 2011 | 29.54 | 29.86 | 29.40 | 29.78 | 118,386 | +0.38(+1.29%) |
Dec 28, 2011 | 30.43 | 30.53 | 29.32 | 29.40 | 163,011 | -1.01(-3.31%) |
Dec 27, 2011 | 30.02 | 30.60 | 29.92 | 30.41 | 125,431 | +0.19(+0.61%) |
Dec 23, 2011 | 30.06 | 30.30 | 29.84 | 30.23 | 127,444 | +0.72(+2.42%) |
Dec 21, 2011 | 29.49 | 29.76 | 29.12 | 29.51 | 150,043 | -0.07(-0.24%) |
Dec 20, 2011 | 29.27 | 30.01 | 29.18 | 29.58 | 288,692 | +0.93(+3.24%) |
Dec 19, 2011 | 29.36 | 29.70 | 28.42 | 28.65 | 157,787 | -0.48(-1.64%) |
Dec 16, 2011 | 29.58 | 29.79 | 28.95 | 29.13 | 519,480 | -0.13(-0.45%) |
Dec 15, 2011 | 29.33 | 29.46 | 28.98 | 29.26 | 84,690 | +0.34(+1.16%) |
Dec 14, 2011 | 29.32 | 29.49 | 28.50 | 28.93 | 260,140 | -0.65(-2.21%) |
Dec 13, 2011 | 30.57 | 30.88 | 29.43 | 29.58 | 137,092 | -0.65(-2.16%) |
Dec 12, 2011 | 30.21 | 30.38 | 29.87 | 30.23 | 91,833 | -0.47(-1.52%) |
Dec 09, 2011 | 30.23 | 30.86 | 30.07 | 30.70 | 182,279 | +0.56(+1.85%) |
Dec 08, 2011 | 30.80 | 30.86 | 30.07 | 30.15 | 163,984 | -0.98(-3.15%) |
Dec 07, 2011 | 30.98 | 31.26 | 30.14 | 31.13 | 185,348 | -0.04(-0.14%) |
Dec 06, 2011 | 31.48 | 31.48 | 30.76 | 31.17 | 379,022 | +0.09(+0.28%) |
Dec 05, 2011 | 31.39 | 31.39 | 30.79 | 31.08 | 198,602 | +0.38(+1.24%) |
Dec 02, 2011 | 30.49 | 31.63 | 30.03 | 30.70 | 244,987 | +1.36(+4.63%) |