Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.79 | 21.00 | 20.75 | 20.90 | 319,246 | +0.13(+0.63%) |
Jan 30, 2013 | 20.80 | 20.96 | 20.68 | 20.77 | 411,880 | +0.04(+0.17%) |
Jan 29, 2013 | 20.68 | 20.78 | 20.46 | 20.73 | 300,760 | -0.04(-0.17%) |
Jan 28, 2013 | 20.73 | 20.90 | 20.38 | 20.77 | 401,120 | +0.09(+0.42%) |
Jan 25, 2013 | 20.30 | 21.00 | 20.27 | 20.68 | 485,168 | +0.52(+2.56%) |
Jan 24, 2013 | 20.29 | 20.50 | 20.12 | 20.16 | 513,450 | +0.03(+0.13%) |
Jan 23, 2013 | 20.13 | 20.18 | 19.83 | 20.14 | 438,187 | +0.14(+0.70%) |
Jan 22, 2013 | 20.62 | 20.66 | 19.87 | 20.00 | 426,879 | -0.53(-2.56%) |
Jan 18, 2013 | 19.98 | 20.54 | 19.87 | 20.52 | 814,245 | +0.60(+3.03%) |
Jan 17, 2013 | 19.87 | 19.99 | 19.64 | 19.92 | 393,073 | +0.24(+1.20%) |
Jan 16, 2013 | 19.66 | 19.77 | 19.57 | 19.68 | 521,826 | +0.04(+0.22%) |
Jan 15, 2013 | 19.87 | 19.96 | 19.32 | 19.64 | 635,683 | -0.23(-1.15%) |
Jan 14, 2013 | 19.70 | 19.95 | 19.64 | 19.87 | 527,138 | +0.23(+1.16%) |
Jan 11, 2013 | 19.37 | 19.66 | 19.31 | 19.64 | 347,685 | +0.36(+1.86%) |
Jan 10, 2013 | 19.29 | 19.37 | 19.18 | 19.28 | 137,849 | +0.11(+0.59%) |
Jan 09, 2013 | 19.30 | 19.31 | 19.07 | 19.17 | 300,266 | -0.03(-0.14%) |
Jan 08, 2013 | 19.68 | 19.80 | 19.03 | 19.19 | 690,674 | -0.47(-2.40%) |
Jan 07, 2013 | 19.43 | 19.79 | 19.25 | 19.66 | 730,827 | +0.28(+1.45%) |
Jan 04, 2013 | 19.47 | 19.55 | 19.31 | 19.38 | 295,872 | -0.03(-0.14%) |
Jan 03, 2013 | 19.24 | 19.54 | 19.14 | 19.41 | 644,544 | +0.18(+0.96%) |
Jan 02, 2013 | 19.08 | 19.23 | 19.04 | 19.23 | 387,524 | +0.40(+2.14%) |
Dec 31, 2012 | 18.61 | 18.86 | 18.55 | 18.82 | 255,354 | +0.20(+1.08%) |
Dec 28, 2012 | 18.58 | 18.80 | 18.48 | 18.62 | 359,415 | +0.02(+0.09%) |
Dec 27, 2012 | 18.64 | 18.73 | 18.46 | 18.60 | 345,770 | -0.06(-0.33%) |
Dec 26, 2012 | 18.87 | 18.97 | 18.53 | 18.67 | 599,912 | -0.24(-1.25%) |
Dec 24, 2012 | 18.97 | 19.09 | 18.69 | 18.90 | 138,502 | -0.11(-0.60%) |
Dec 21, 2012 | 19.11 | 19.13 | 18.81 | 19.02 | 530,775 | -0.24(-1.23%) |
Dec 20, 2012 | 19.48 | 19.55 | 19.23 | 19.25 | 313,250 | -0.18(-0.95%) |
Dec 19, 2012 | 19.41 | 19.61 | 19.12 | 19.44 | 722,535 | +0.00(+0.00%) |
Dec 18, 2012 | 19.24 | 19.60 | 19.11 | 19.44 | 377,028 | +0.20(+1.05%) |
Dec 17, 2012 | 19.01 | 19.43 | 18.87 | 19.24 | 466,484 | +0.24(+1.24%) |
Dec 14, 2012 | 19.44 | 19.44 | 18.89 | 19.00 | 321,065 | -0.43(-2.21%) |
Dec 13, 2012 | 19.65 | 19.81 | 19.37 | 19.43 | 244,158 | -0.26(-1.33%) |
Dec 12, 2012 | 19.96 | 20.07 | 19.62 | 19.69 | 475,545 | -0.22(-1.10%) |
Dec 11, 2012 | 19.94 | 20.09 | 19.82 | 19.91 | 340,038 | +0.06(+0.31%) |
Dec 10, 2012 | 19.78 | 20.00 | 19.76 | 19.85 | 882,511 | -0.04(-0.18%) |
Dec 07, 2012 | 19.77 | 19.89 | 19.63 | 19.88 | 788,771 | +0.13(+0.66%) |
Dec 06, 2012 | 19.83 | 19.87 | 19.68 | 19.75 | 402,123 | -0.01(-0.04%) |
Dec 05, 2012 | 19.78 | 19.89 | 19.65 | 19.76 | 404,828 | +0.01(+0.04%) |
Dec 04, 2012 | 19.77 | 19.82 | 19.43 | 19.75 | 805,029 | +0.27(+1.39%) |
Nov 30, 2012 | 19.83 | 19.89 | 19.37 | 19.48 | 633,989 | -0.33(-1.68%) |
Nov 29, 2012 | 19.76 | 19.89 | 19.64 | 19.81 | 318,247 | +0.12(+0.62%) |
Nov 28, 2012 | 19.78 | 19.86 | 19.52 | 19.69 | 386,630 | -0.15(-0.75%) |
Nov 27, 2012 | 19.75 | 19.92 | 19.58 | 19.84 | 603,464 | +0.03(+0.13%) |
Nov 26, 2012 | 19.66 | 19.87 | 19.42 | 19.81 | 487,708 | +0.18(+0.94%) |
Nov 23, 2012 | 19.59 | 19.72 | 19.52 | 19.63 | 143,208 | +0.17(+0.85%) |
Nov 21, 2012 | 19.48 | 19.69 | 19.40 | 19.46 | 261,501 | +0.10(+0.50%) |
Nov 20, 2012 | 19.49 | 19.68 | 19.35 | 19.37 | 520,887 | -0.24(-1.21%) |
Nov 19, 2012 | 19.87 | 20.23 | 19.52 | 19.60 | 795,342 | -0.12(-0.62%) |
Nov 16, 2012 | 19.77 | 19.87 | 19.61 | 19.73 | 566,944 | +0.01(+0.04%) |
Nov 15, 2012 | 19.60 | 19.89 | 19.55 | 19.72 | 525,023 | +0.08(+0.40%) |
Nov 14, 2012 | 19.94 | 20.18 | 19.49 | 19.64 | 899,444 | -0.28(-1.41%) |
Nov 13, 2012 | 19.41 | 20.29 | 19.40 | 19.92 | 1,045,988 | +0.37(+1.88%) |
Nov 12, 2012 | 19.71 | 19.92 | 19.25 | 19.55 | 584,614 | +0.21(+1.09%) |
Nov 09, 2012 | 18.80 | 19.77 | 18.80 | 19.34 | 826,906 | +0.64(+3.42%) |
Nov 08, 2012 | 18.88 | 19.26 | 18.66 | 18.70 | 345,957 | -0.11(-0.60%) |
Nov 07, 2012 | 19.19 | 19.38 | 18.76 | 18.81 | 711,179 | -0.58(-2.98%) |
Nov 06, 2012 | 18.99 | 19.57 | 18.87 | 19.39 | 686,132 | +0.53(+2.78%) |
Nov 05, 2012 | 18.45 | 18.95 | 18.33 | 18.87 | 494,518 | +0.42(+2.28%) |
Nov 02, 2012 | 18.60 | 18.83 | 18.27 | 18.45 | 317,626 | +0.01(+0.05%) |
Nov 01, 2012 | 18.22 | 18.44 | 18.14 | 18.44 | 407,173 | +0.21(+1.15%) |
Oct 31, 2012 | 18.42 | 18.42 | 18.11 | 18.23 | 502,284 | -0.03(-0.14%) |
Oct 26, 2012 | 17.91 | 18.25 | 18.25 | 18.25 | 425,346 | +0.37(+2.06%) |
Oct 25, 2012 | 17.78 | 17.96 | 17.75 | 17.89 | 279,807 | +0.15(+0.84%) |
Oct 24, 2012 | 17.90 | 17.99 | 17.69 | 17.74 | 400,876 | -0.12(-0.69%) |
Oct 23, 2012 | 17.76 | 17.92 | 17.67 | 17.86 | 326,518 | -0.06(-0.34%) |
Oct 19, 2012 | 17.99 | 18.19 | 17.62 | 17.92 | 283,415 | -0.11(-0.58%) |
Oct 18, 2012 | 18.01 | 18.13 | 17.97 | 18.03 | 220,697 | +0.06(+0.34%) |
Oct 17, 2012 | 18.08 | 18.33 | 17.91 | 17.97 | 357,770 | -0.04(-0.24%) |
Oct 16, 2012 | 18.04 | 18.04 | 17.83 | 18.01 | 160,618 | +0.04(+0.20%) |
Oct 15, 2012 | 18.00 | 18.08 | 17.83 | 17.97 | 239,440 | -0.04(-0.19%) |
Oct 12, 2012 | 18.04 | 18.16 | 17.93 | 18.01 | 252,232 | -0.11(-0.63%) |
Oct 11, 2012 | 18.28 | 18.39 | 18.10 | 18.12 | 205,044 | -0.05(-0.29%) |
Oct 10, 2012 | 18.06 | 18.39 | 17.99 | 18.18 | 268,629 | +0.18(+1.02%) |
Oct 09, 2012 | 18.26 | 18.32 | 17.93 | 17.99 | 204,568 | -0.12(-0.68%) |
Oct 08, 2012 | 18.19 | 18.29 | 18.01 | 18.11 | 271,603 | -0.03(-0.14%) |
Oct 05, 2012 | 17.88 | 18.20 | 17.88 | 18.14 | 709,373 | +0.39(+2.22%) |
Oct 04, 2012 | 17.94 | 17.99 | 17.73 | 17.75 | 481,987 | -0.05(-0.29%) |
Oct 03, 2012 | 17.98 | 18.05 | 17.65 | 17.80 | 277,581 | -0.20(-1.12%) |
Oct 02, 2012 | 18.10 | 18.13 | 17.93 | 18.00 | 201,987 | -0.03(-0.15%) |
Oct 01, 2012 | 17.93 | 18.15 | 17.71 | 18.03 | 321,345 | +0.17(+0.93%) |
Sep 28, 2012 | 17.79 | 17.95 | 17.69 | 17.86 | 457,736 | -0.07(-0.39%) |
Sep 27, 2012 | 17.85 | 17.98 | 17.69 | 17.93 | 461,968 | +0.25(+1.44%) |
Sep 26, 2012 | 17.93 | 17.97 | 17.62 | 17.68 | 311,982 | -0.19(-1.08%) |
Sep 25, 2012 | 18.43 | 18.53 | 17.75 | 17.87 | 381,603 | -0.54(-2.95%) |
Sep 24, 2012 | 18.46 | 18.56 | 18.33 | 18.41 | 224,823 | -0.15(-0.80%) |
Sep 21, 2012 | 18.47 | 18.57 | 18.27 | 18.56 | 973,029 | +0.28(+1.53%) |
Sep 20, 2012 | 18.39 | 18.40 | 17.51 | 18.28 | 2,006,286 | -0.24(-1.28%) |
Sep 19, 2012 | 18.57 | 18.71 | 18.48 | 18.52 | 719,972 | -0.09(-0.47%) |
Sep 18, 2012 | 19.11 | 19.15 | 18.33 | 18.60 | 728,635 | -0.53(-2.79%) |
Sep 17, 2012 | 19.51 | 19.55 | 19.04 | 19.14 | 305,934 | -0.38(-1.93%) |
Sep 14, 2012 | 19.57 | 19.71 | 19.41 | 19.52 | 539,527 | -0.10(-0.49%) |
Sep 13, 2012 | 19.59 | 19.68 | 19.41 | 19.61 | 255,750 | +0.01(+0.04%) |
Sep 12, 2012 | 19.52 | 19.72 | 19.42 | 19.60 | 268,352 | +0.13(+0.67%) |
Sep 11, 2012 | 19.83 | 19.87 | 19.43 | 19.47 | 203,613 | -0.39(-1.98%) |
Sep 10, 2012 | 19.74 | 19.95 | 19.72 | 19.87 | 303,476 | +0.20(+1.02%) |
Sep 07, 2012 | 19.62 | 19.81 | 19.54 | 19.66 | 307,675 | +0.05(+0.27%) |
Sep 06, 2012 | 18.69 | 19.72 | 18.18 | 19.61 | 1,277,289 | +0.75(+3.99%) |
Sep 05, 2012 | 18.81 | 19.07 | 18.63 | 18.86 | 360,919 | -0.05(-0.28%) |
Sep 04, 2012 | 18.14 | 18.99 | 18.12 | 18.91 | 457,725 | +0.86(+4.75%) |
Aug 31, 2012 | 18.19 | 18.40 | 18.04 | 18.05 | 149,565 | -0.08(-0.43%) |
Aug 30, 2012 | 18.24 | 18.24 | 17.93 | 18.13 | 399,540 | -0.11(-0.58%) |
Aug 29, 2012 | 18.19 | 18.27 | 18.08 | 18.24 | 119,702 | -0.01(-0.05%) |
Aug 27, 2012 | 18.46 | 18.67 | 18.13 | 18.25 | 302,750 | -0.17(-0.90%) |
Aug 24, 2012 | 18.23 | 18.50 | 18.16 | 18.41 | 289,260 | +0.20(+1.11%) |
Aug 23, 2012 | 18.63 | 18.74 | 18.16 | 18.21 | 241,225 | -0.43(-2.30%) |
Aug 22, 2012 | 18.57 | 18.70 | 18.22 | 18.64 | 254,808 | +0.06(+0.33%) |
Aug 21, 2012 | 18.91 | 19.08 | 18.53 | 18.58 | 304,616 | -0.31(-1.62%) |
Aug 20, 2012 | 18.67 | 18.90 | 18.54 | 18.89 | 490,398 | +0.25(+1.32%) |
Aug 17, 2012 | 18.39 | 18.83 | 18.25 | 18.64 | 351,271 | +0.56(+3.10%) |
Aug 16, 2012 | 18.11 | 18.20 | 18.04 | 18.08 | 383,121 | +0.01(+0.05%) |
Aug 15, 2012 | 18.04 | 18.17 | 17.77 | 18.07 | 186,009 | -0.01(-0.05%) |
Aug 14, 2012 | 18.12 | 18.34 | 18.04 | 18.08 | 172,834 | +0.05(+0.29%) |
Aug 13, 2012 | 18.39 | 18.39 | 17.41 | 18.03 | 389,682 | -0.37(-2.00%) |
Aug 10, 2012 | 18.91 | 19.07 | 17.96 | 18.39 | 549,143 | +0.01(+0.05%) |
Aug 09, 2012 | 18.54 | 18.75 | 18.33 | 18.39 | 486,873 | -0.11(-0.62%) |
Aug 08, 2012 | 18.49 | 18.69 | 18.38 | 18.50 | 359,409 | -0.07(-0.38%) |
Aug 07, 2012 | 18.17 | 19.10 | 18.14 | 18.57 | 299,294 | +0.48(+2.66%) |
Aug 06, 2012 | 18.00 | 18.26 | 17.94 | 18.09 | 254,928 | +0.14(+0.78%) |
Aug 03, 2012 | 17.21 | 18.08 | 17.21 | 17.95 | 254,887 | +0.89(+5.24%) |
Aug 02, 2012 | 17.06 | 17.31 | 16.84 | 17.06 | 352,269 | -0.01(-0.05%) |
Aug 01, 2012 | 17.23 | 17.40 | 16.84 | 17.06 | 280,468 | -0.17(-0.97%) |
Jul 31, 2012 | 16.94 | 17.24 | 16.92 | 17.23 | 413,277 | +0.25(+1.50%) |
Jul 30, 2012 | 17.07 | 17.08 | 16.88 | 16.98 | 134,671 | -0.09(-0.51%) |
Jul 27, 2012 | 16.85 | 17.12 | 16.80 | 17.06 | 182,579 | +0.25(+1.51%) |
Jul 26, 2012 | 16.99 | 17.24 | 16.60 | 16.81 | 250,225 | -0.03(-0.16%) |
Jul 25, 2012 | 16.72 | 16.92 | 16.59 | 16.84 | 425,407 | +0.18(+1.05%) |
Jul 24, 2012 | 16.54 | 16.70 | 16.48 | 16.66 | 591,652 | +0.04(+0.26%) |
Jul 23, 2012 | 16.76 | 16.77 | 16.50 | 16.62 | 589,745 | -0.36(-2.11%) |
Jul 20, 2012 | 16.50 | 16.99 | 16.50 | 16.98 | 951,718 | +0.46(+2.81%) |
Jul 19, 2012 | 16.36 | 16.65 | 16.36 | 16.51 | 849,560 | +0.21(+1.29%) |
Jul 18, 2012 | 16.47 | 16.63 | 16.15 | 16.30 | 395,340 | -0.12(-0.75%) |
Jul 17, 2012 | 16.68 | 16.77 | 16.41 | 16.42 | 404,514 | -0.20(-1.21%) |
Jul 16, 2012 | 16.70 | 16.78 | 16.47 | 16.63 | 434,118 | -0.07(-0.42%) |
Jul 13, 2012 | 16.71 | 16.92 | 16.66 | 16.70 | 298,263 | +0.05(+0.32%) |
Jul 12, 2012 | 16.66 | 16.87 | 16.56 | 16.64 | 274,114 | -0.07(-0.42%) |
Jul 11, 2012 | 16.71 | 16.88 | 16.63 | 16.71 | 407,823 | +0.06(+0.37%) |
Jul 10, 2012 | 16.85 | 17.02 | 16.64 | 16.65 | 340,967 | -0.11(-0.68%) |
Jul 09, 2012 | 16.82 | 17.14 | 16.66 | 16.77 | 198,665 | -0.06(-0.36%) |
Jul 06, 2012 | 16.92 | 16.98 | 16.63 | 16.83 | 235,812 | -0.25(-1.44%) |
Jul 05, 2012 | 17.13 | 17.18 | 16.92 | 17.07 | 301,885 | -0.11(-0.66%) |
Jul 03, 2012 | 16.98 | 17.31 | 16.98 | 17.19 | 295,389 | +0.19(+1.13%) |
Jul 02, 2012 | 16.98 | 17.76 | 16.80 | 16.99 | 399,441 | +0.02(+0.10%) |
Jun 29, 2012 | 17.10 | 17.35 | 16.97 | 16.98 | 323,688 | +0.10(+0.57%) |
Jun 28, 2012 | 16.86 | 17.01 | 16.63 | 16.88 | 392,576 | -0.11(-0.62%) |
Jun 27, 2012 | 16.77 | 17.07 | 16.61 | 16.99 | 377,865 | +0.26(+1.57%) |
Jun 26, 2012 | 16.73 | 16.77 | 16.34 | 16.72 | 480,461 | +0.07(+0.42%) |
Jun 25, 2012 | 16.90 | 16.96 | 16.55 | 16.65 | 486,055 | -0.32(-1.86%) |
Jun 22, 2012 | 17.19 | 17.39 | 16.94 | 16.97 | 2,361,395 | -0.23(-1.32%) |
Jun 21, 2012 | 17.29 | 17.53 | 17.11 | 17.20 | 950,737 | -0.17(-0.96%) |
Jun 20, 2012 | 17.86 | 17.96 | 17.35 | 17.36 | 1,223,497 | -0.50(-2.79%) |
Jun 19, 2012 | 17.47 | 18.29 | 17.47 | 17.86 | 999,597 | +0.40(+2.31%) |
Jun 18, 2012 | 17.39 | 17.60 | 17.29 | 17.46 | 967,130 | +0.04(+0.20%) |
Jun 15, 2012 | 17.68 | 17.76 | 17.41 | 17.42 | 950,366 | -0.22(-1.24%) |
Jun 14, 2012 | 17.69 | 18.04 | 17.56 | 17.64 | 1,085,302 | -0.09(-0.49%) |
Jun 13, 2012 | 17.76 | 17.85 | 17.56 | 17.73 | 878,201 | +0.00(+0.00%) |
Jun 12, 2012 | 17.76 | 17.90 | 17.65 | 17.73 | 631,091 | +0.04(+0.25%) |
Jun 11, 2012 | 17.97 | 18.08 | 17.63 | 17.69 | 684,592 | -0.18(-0.98%) |
Jun 08, 2012 | 17.88 | 18.00 | 17.62 | 17.86 | 880,211 | -0.01(-0.05%) |
Jun 07, 2012 | 18.26 | 18.43 | 17.86 | 17.87 | 485,691 | -0.28(-1.54%) |
Jun 06, 2012 | 18.10 | 18.32 | 17.94 | 18.15 | 632,491 | +0.19(+1.07%) |
Jun 05, 2012 | 17.68 | 18.03 | 17.68 | 17.96 | 470,639 | +0.28(+1.58%) |
Jun 04, 2012 | 17.90 | 17.91 | 17.39 | 17.68 | 381,455 | -0.19(-1.08%) |
Jun 01, 2012 | 18.13 | 18.18 | 17.66 | 17.87 | 281,651 | -0.46(-2.48%) |
May 31, 2012 | 18.45 | 18.56 | 18.11 | 18.32 | 506,974 | -0.17(-0.90%) |
May 30, 2012 | 18.64 | 18.74 | 18.15 | 18.49 | 360,820 | -0.17(-0.89%) |
May 29, 2012 | 18.41 | 18.73 | 18.37 | 18.66 | 245,444 | +0.46(+2.55%) |
May 25, 2012 | 18.25 | 18.31 | 18.04 | 18.19 | 307,764 | -0.05(-0.29%) |
May 24, 2012 | 18.40 | 18.46 | 17.97 | 18.25 | 315,350 | -0.11(-0.57%) |
May 23, 2012 | 18.19 | 18.44 | 17.72 | 18.35 | 414,932 | +0.04(+0.19%) |
May 22, 2012 | 18.14 | 18.56 | 18.14 | 18.32 | 255,776 | +0.07(+0.38%) |
May 21, 2012 | 18.03 | 18.53 | 17.92 | 18.25 | 371,745 | +0.20(+1.12%) |
May 18, 2012 | 18.80 | 18.90 | 17.71 | 18.04 | 765,776 | -0.76(-4.05%) |
May 17, 2012 | 19.66 | 19.69 | 18.74 | 18.81 | 910,971 | -0.83(-4.24%) |
May 16, 2012 | 19.48 | 19.80 | 19.23 | 19.64 | 1,077,107 | +0.02(+0.09%) |
May 15, 2012 | 18.15 | 20.00 | 17.88 | 19.62 | 2,058,254 | -1.05(-5.08%) |
May 14, 2012 | 20.83 | 20.94 | 20.57 | 20.67 | 273,928 | -0.25(-1.21%) |
May 11, 2012 | 20.68 | 20.95 | 20.66 | 20.93 | 221,879 | +0.18(+0.89%) |
May 10, 2012 | 21.01 | 21.08 | 20.68 | 20.74 | 268,322 | -0.16(-0.75%) |
May 09, 2012 | 20.59 | 21.22 | 20.48 | 20.90 | 707,162 | +0.17(+0.80%) |
May 08, 2012 | 20.50 | 20.75 | 20.29 | 20.73 | 586,140 | +0.11(+0.55%) |
May 07, 2012 | 20.26 | 20.67 | 20.08 | 20.62 | 392,947 | +0.31(+1.51%) |
May 04, 2012 | 19.87 | 20.40 | 19.87 | 20.31 | 521,464 | +0.41(+2.07%) |
May 03, 2012 | 20.08 | 20.15 | 19.73 | 19.90 | 779,084 | -0.29(-1.43%) |
May 02, 2012 | 20.41 | 20.48 | 19.98 | 20.19 | 768,344 | -0.30(-1.45%) |
May 01, 2012 | 20.57 | 20.91 | 20.29 | 20.49 | 792,746 | -0.11(-0.51%) |
Apr 30, 2012 | 20.91 | 21.06 | 20.45 | 20.59 | 591,630 | -0.22(-1.05%) |
Apr 27, 2012 | 21.33 | 21.33 | 20.71 | 20.81 | 563,191 | -0.52(-2.42%) |
Apr 26, 2012 | 21.62 | 21.77 | 21.15 | 21.33 | 558,853 | -0.35(-1.62%) |
Apr 25, 2012 | 21.35 | 21.83 | 21.00 | 21.68 | 935,035 | -0.03(-0.12%) |
Apr 24, 2012 | 21.56 | 21.81 | 21.49 | 21.70 | 224,191 | +0.11(+0.53%) |
Apr 23, 2012 | 21.69 | 21.69 | 21.19 | 21.59 | 218,106 | -0.21(-0.96%) |
Apr 20, 2012 | 21.54 | 21.89 | 21.39 | 21.80 | 311,807 | +0.26(+1.22%) |
Apr 19, 2012 | 21.24 | 21.55 | 21.07 | 21.54 | 231,435 | +0.32(+1.49%) |
Apr 18, 2012 | 21.54 | 21.54 | 21.14 | 21.22 | 247,062 | -0.32(-1.46%) |
Apr 17, 2012 | 21.18 | 21.80 | 21.12 | 21.54 | 855,372 | +0.43(+2.03%) |
Apr 16, 2012 | 20.46 | 21.35 | 20.29 | 21.11 | 386,560 | +0.72(+3.52%) |
Apr 13, 2012 | 20.50 | 20.50 | 20.24 | 20.39 | 140,985 | -0.17(-0.81%) |
Apr 12, 2012 | 20.29 | 20.66 | 20.29 | 20.56 | 131,108 | +0.25(+1.21%) |
Apr 11, 2012 | 20.00 | 20.36 | 19.82 | 20.31 | 364,978 | +0.43(+2.16%) |
Apr 10, 2012 | 20.17 | 20.43 | 19.79 | 19.88 | 331,667 | -0.35(-1.73%) |
Apr 09, 2012 | 20.34 | 20.58 | 20.18 | 20.23 | 231,946 | -0.36(-1.74%) |
Apr 05, 2012 | 20.70 | 20.75 | 20.27 | 20.59 | 307,675 | -0.18(-0.84%) |
Apr 04, 2012 | 20.86 | 20.95 | 20.19 | 20.77 | 518,945 | -0.24(-1.13%) |
Apr 03, 2012 | 21.22 | 21.25 | 20.92 | 21.00 | 273,217 | -0.09(-0.42%) |
Apr 02, 2012 | 21.02 | 21.30 | 20.75 | 21.09 | 212,190 | +0.02(+0.08%) |
Mar 30, 2012 | 21.07 | 21.14 | 20.78 | 21.07 | 348,397 | +0.11(+0.54%) |
Mar 29, 2012 | 21.07 | 21.41 | 20.91 | 20.96 | 499,496 | -0.26(-1.24%) |
Mar 28, 2012 | 21.80 | 21.80 | 21.06 | 21.22 | 382,415 | -0.60(-2.73%) |
Mar 27, 2012 | 21.49 | 22.05 | 21.38 | 21.82 | 600,329 | +0.31(+1.42%) |
Mar 26, 2012 | 21.42 | 21.98 | 21.29 | 21.51 | 541,437 | +0.18(+0.82%) |
Mar 23, 2012 | 21.35 | 21.49 | 21.21 | 21.34 | 347,594 | -0.03(-0.12%) |
Mar 22, 2012 | 21.83 | 21.98 | 21.36 | 21.36 | 285,265 | -0.61(-2.79%) |
Mar 21, 2012 | 21.93 | 22.19 | 21.64 | 21.98 | 422,701 | +0.04(+0.16%) |
Mar 20, 2012 | 21.23 | 22.18 | 20.95 | 21.94 | 681,597 | +0.62(+2.92%) |
Mar 19, 2012 | 21.29 | 21.98 | 21.00 | 21.32 | 614,808 | +0.04(+0.16%) |
Mar 16, 2012 | 21.01 | 21.29 | 20.74 | 21.28 | 1,090,558 | +0.27(+1.29%) |
Mar 15, 2012 | 21.14 | 21.32 | 20.88 | 21.01 | 419,336 | -0.09(-0.42%) |
Mar 14, 2012 | 21.25 | 21.46 | 21.01 | 21.10 | 539,794 | -0.22(-1.03%) |
Mar 13, 2012 | 21.50 | 21.50 | 20.93 | 21.32 | 791,077 | +0.05(+0.25%) |
Mar 12, 2012 | 21.52 | 21.60 | 20.92 | 21.27 | 481,950 | -0.10(-0.45%) |
Mar 09, 2012 | 20.98 | 21.95 | 20.84 | 21.36 | 611,980 | +0.48(+2.31%) |
Mar 08, 2012 | 20.94 | 21.18 | 20.79 | 20.88 | 365,510 | +0.10(+0.46%) |
Mar 07, 2012 | 20.94 | 21.08 | 20.69 | 20.78 | 271,739 | -0.17(-0.79%) |
Mar 06, 2012 | 21.16 | 21.35 | 20.84 | 20.95 | 162,609 | -0.43(-2.01%) |
Mar 05, 2012 | 21.56 | 21.73 | 21.23 | 21.38 | 123,750 | -0.20(-0.93%) |
Mar 02, 2012 | 21.57 | 21.71 | 21.41 | 21.58 | 403,479 | -0.03(-0.12%) |
Mar 01, 2012 | 21.62 | 22.13 | 21.49 | 21.61 | 522,077 | +0.08(+0.37%) |
Feb 29, 2012 | 21.78 | 21.82 | 21.38 | 21.53 | 505,649 | -0.18(-0.81%) |
Feb 28, 2012 | 21.77 | 22.00 | 21.54 | 21.70 | 598,144 | +0.00(+0.00%) |
Feb 27, 2012 | 21.68 | 21.91 | 21.20 | 21.70 | 645,453 | -0.18(-0.80%) |
Feb 24, 2012 | 22.24 | 22.24 | 21.82 | 21.88 | 415,890 | -0.27(-1.23%) |
Feb 23, 2012 | 22.47 | 22.47 | 22.14 | 22.15 | 385,696 | -0.32(-1.40%) |
Feb 22, 2012 | 22.56 | 22.97 | 22.40 | 22.47 | 421,640 | +0.17(+0.75%) |
Feb 21, 2012 | 22.69 | 22.81 | 22.17 | 22.30 | 270,132 | -0.34(-1.51%) |
Feb 17, 2012 | 23.18 | 23.18 | 22.55 | 22.64 | 458,895 | -0.47(-2.05%) |
Feb 16, 2012 | 22.31 | 23.11 | 22.28 | 23.11 | 526,928 | +0.85(+3.81%) |
Feb 15, 2012 | 22.26 | 22.35 | 22.12 | 22.26 | 343,173 | +0.03(+0.12%) |
Feb 14, 2012 | 22.07 | 22.34 | 21.97 | 22.24 | 330,302 | +0.15(+0.67%) |
Feb 13, 2012 | 22.16 | 22.43 | 21.67 | 22.09 | 554,185 | -0.04(-0.16%) |
Feb 10, 2012 | 22.05 | 22.40 | 22.01 | 22.12 | 176,224 | -0.10(-0.43%) |
Feb 09, 2012 | 22.63 | 22.75 | 22.14 | 22.22 | 347,577 | -0.39(-1.70%) |
Feb 08, 2012 | 22.19 | 22.62 | 22.15 | 22.61 | 589,520 | +0.48(+2.18%) |
Feb 07, 2012 | 22.25 | 22.40 | 21.85 | 22.12 | 376,394 | -0.18(-0.82%) |
Feb 06, 2012 | 22.21 | 22.43 | 22.01 | 22.31 | 586,782 | +0.09(+0.39%) |
Feb 03, 2012 | 22.29 | 22.34 | 21.82 | 22.22 | 345,892 | +0.14(+0.63%) |
Feb 02, 2012 | 22.11 | 22.45 | 21.57 | 22.08 | 712,151 | +0.08(+0.36%) |