Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.68 | 27.11 | 26.58 | 27.01 | 265,805 | +0.32(+1.20%) |
Oct 26, 2012 | 26.95 | 26.69 | 26.69 | 26.69 | 416,370 | -0.21(-0.80%) |
Oct 25, 2012 | 26.92 | 27.01 | 26.65 | 26.91 | 156,827 | +0.13(+0.50%) |
Oct 24, 2012 | 26.96 | 27.03 | 26.68 | 26.77 | 196,776 | -0.15(-0.56%) |
Oct 23, 2012 | 26.93 | 27.08 | 26.76 | 26.92 | 222,722 | -0.21(-0.77%) |
Oct 19, 2012 | 27.33 | 27.33 | 27.09 | 27.13 | 313,764 | -0.30(-1.08%) |
Oct 18, 2012 | 27.59 | 27.83 | 27.39 | 27.43 | 745,479 | -0.23(-0.84%) |
Oct 17, 2012 | 27.29 | 27.66 | 27.29 | 27.66 | 258,080 | +0.36(+1.32%) |
Oct 16, 2012 | 27.27 | 27.46 | 27.23 | 27.30 | 409,046 | +0.03(+0.12%) |
Oct 15, 2012 | 27.13 | 27.27 | 27.07 | 27.27 | 264,474 | +0.23(+0.84%) |
Oct 12, 2012 | 27.19 | 27.19 | 26.92 | 27.04 | 182,379 | -0.08(-0.31%) |
Oct 11, 2012 | 27.26 | 27.27 | 27.08 | 27.13 | 215,380 | -0.07(-0.24%) |
Oct 10, 2012 | 27.06 | 27.21 | 26.94 | 27.19 | 266,196 | +0.12(+0.45%) |
Oct 09, 2012 | 27.35 | 27.42 | 27.07 | 27.07 | 237,688 | -0.42(-1.52%) |
Oct 08, 2012 | 27.19 | 27.55 | 27.08 | 27.49 | 262,287 | +0.27(+1.01%) |
Oct 05, 2012 | 27.19 | 27.38 | 27.15 | 27.21 | 381,022 | +0.00(+0.01%) |
Oct 04, 2012 | 27.05 | 27.23 | 26.92 | 27.21 | 415,394 | +0.16(+0.59%) |
Oct 03, 2012 | 27.17 | 27.19 | 26.98 | 27.05 | 233,452 | -0.13(-0.49%) |
Oct 02, 2012 | 27.47 | 27.47 | 27.00 | 27.18 | 356,573 | -0.29(-1.07%) |
Oct 01, 2012 | 27.42 | 27.89 | 27.27 | 27.48 | 367,925 | +0.15(+0.55%) |
Sep 28, 2012 | 26.97 | 27.33 | 26.91 | 27.32 | 978,018 | +0.25(+0.94%) |
Sep 27, 2012 | 26.57 | 27.08 | 26.53 | 27.07 | 506,684 | +0.61(+2.29%) |
Sep 26, 2012 | 26.64 | 26.72 | 26.45 | 26.46 | 304,344 | -0.18(-0.67%) |
Sep 25, 2012 | 27.20 | 27.32 | 26.63 | 26.64 | 378,559 | -0.39(-1.44%) |
Sep 24, 2012 | 27.06 | 27.18 | 26.99 | 27.03 | 400,414 | -0.08(-0.28%) |
Sep 21, 2012 | 27.23 | 27.29 | 27.01 | 27.11 | 391,181 | -0.05(-0.20%) |
Sep 20, 2012 | 27.00 | 27.20 | 26.97 | 27.16 | 322,493 | +0.12(+0.45%) |
Sep 19, 2012 | 27.12 | 27.14 | 26.98 | 27.04 | 292,848 | -0.10(-0.36%) |
Sep 18, 2012 | 27.01 | 27.17 | 26.94 | 27.14 | 264,689 | +0.18(+0.66%) |
Sep 17, 2012 | 26.90 | 27.23 | 26.90 | 26.96 | 363,042 | +0.02(+0.09%) |
Sep 14, 2012 | 27.07 | 27.14 | 26.89 | 26.94 | 1,183,686 | -0.18(-0.66%) |
Sep 13, 2012 | 26.88 | 27.21 | 26.82 | 27.11 | 510,526 | +0.15(+0.56%) |
Sep 12, 2012 | 26.94 | 27.04 | 26.74 | 26.96 | 316,811 | +0.11(+0.39%) |
Sep 11, 2012 | 26.97 | 27.05 | 26.85 | 26.86 | 222,521 | -0.13(-0.49%) |
Sep 10, 2012 | 27.10 | 27.18 | 26.96 | 26.99 | 311,683 | -0.24(-0.87%) |
Sep 07, 2012 | 27.33 | 27.42 | 27.18 | 27.23 | 306,970 | -0.13(-0.46%) |
Sep 06, 2012 | 27.31 | 27.40 | 27.14 | 27.35 | 288,559 | +0.15(+0.55%) |
Sep 05, 2012 | 27.07 | 27.28 | 27.06 | 27.20 | 243,557 | +0.12(+0.46%) |
Sep 04, 2012 | 26.77 | 27.13 | 26.71 | 27.08 | 216,523 | +0.20(+0.73%) |
Aug 31, 2012 | 27.04 | 27.06 | 26.80 | 26.88 | 194,867 | -0.09(-0.32%) |
Aug 30, 2012 | 26.92 | 27.00 | 26.87 | 26.97 | 128,957 | -0.04(-0.16%) |
Aug 29, 2012 | 27.05 | 27.06 | 26.82 | 27.01 | 162,284 | +0.10(+0.38%) |
Aug 27, 2012 | 27.00 | 27.03 | 26.87 | 26.91 | 236,096 | -0.07(-0.26%) |
Aug 24, 2012 | 26.88 | 27.11 | 26.82 | 26.98 | 169,403 | +0.03(+0.12%) |
Aug 23, 2012 | 27.16 | 27.19 | 26.94 | 26.95 | 104,028 | -0.28(-1.03%) |
Aug 22, 2012 | 27.31 | 27.41 | 27.18 | 27.23 | 130,779 | -0.11(-0.40%) |
Aug 21, 2012 | 27.40 | 27.53 | 27.31 | 27.34 | 212,321 | -0.01(-0.04%) |
Aug 20, 2012 | 27.38 | 27.45 | 27.31 | 27.35 | 181,023 | -0.05(-0.17%) |
Aug 17, 2012 | 27.29 | 27.44 | 27.27 | 27.39 | 190,744 | +0.12(+0.44%) |
Aug 16, 2012 | 27.01 | 27.31 | 26.94 | 27.27 | 251,602 | +0.18(+0.67%) |
Aug 15, 2012 | 26.86 | 27.12 | 26.86 | 27.09 | 182,038 | +0.22(+0.83%) |
Aug 14, 2012 | 26.72 | 26.97 | 26.66 | 26.87 | 465,952 | +0.19(+0.72%) |
Aug 13, 2012 | 26.88 | 27.02 | 26.57 | 26.68 | 251,114 | -0.27(-1.02%) |
Aug 10, 2012 | 27.19 | 27.27 | 26.90 | 26.95 | 284,822 | -0.25(-0.92%) |
Aug 09, 2012 | 27.37 | 27.45 | 27.11 | 27.20 | 397,201 | -0.19(-0.70%) |
Aug 08, 2012 | 27.28 | 27.48 | 27.19 | 27.39 | 223,125 | +0.11(+0.41%) |
Aug 07, 2012 | 27.75 | 27.75 | 26.91 | 27.28 | 684,832 | -0.00(-0.01%) |
Aug 06, 2012 | 27.02 | 27.29 | 26.86 | 27.29 | 440,140 | +0.24(+0.90%) |
Aug 03, 2012 | 27.11 | 27.19 | 26.98 | 27.04 | 343,347 | +0.16(+0.59%) |
Aug 02, 2012 | 26.82 | 27.00 | 26.60 | 26.88 | 234,346 | -0.08(-0.30%) |
Aug 01, 2012 | 27.11 | 27.15 | 26.93 | 26.96 | 257,580 | -0.02(-0.09%) |
Jul 31, 2012 | 27.15 | 27.32 | 26.99 | 26.99 | 464,359 | -0.28(-1.03%) |
Jul 30, 2012 | 27.11 | 27.40 | 27.08 | 27.27 | 158,928 | +0.12(+0.45%) |
Jul 27, 2012 | 27.15 | 27.22 | 26.99 | 27.14 | 365,923 | +0.04(+0.14%) |
Jul 26, 2012 | 27.32 | 27.42 | 27.03 | 27.10 | 274,314 | -0.04(-0.16%) |
Jul 25, 2012 | 26.92 | 27.17 | 26.89 | 27.15 | 304,687 | +0.25(+0.92%) |
Jul 24, 2012 | 27.07 | 27.11 | 26.78 | 26.90 | 326,466 | -0.16(-0.58%) |
Jul 23, 2012 | 26.87 | 27.19 | 26.86 | 27.06 | 433,186 | -0.02(-0.08%) |
Jul 20, 2012 | 27.32 | 27.37 | 27.03 | 27.08 | 393,836 | -0.35(-1.26%) |
Jul 19, 2012 | 27.94 | 27.97 | 27.40 | 27.42 | 426,608 | -0.47(-1.67%) |
Jul 18, 2012 | 27.71 | 27.97 | 27.69 | 27.89 | 423,242 | +0.20(+0.73%) |
Jul 17, 2012 | 27.76 | 27.90 | 27.49 | 27.69 | 391,161 | -0.02(-0.07%) |
Jul 16, 2012 | 27.78 | 27.85 | 27.67 | 27.71 | 422,625 | -0.10(-0.35%) |
Jul 13, 2012 | 27.32 | 27.80 | 27.29 | 27.80 | 377,373 | +0.48(+1.74%) |
Jul 12, 2012 | 27.40 | 27.47 | 27.25 | 27.33 | 415,224 | -0.11(-0.41%) |
Jul 11, 2012 | 27.37 | 27.47 | 27.21 | 27.44 | 307,846 | +0.13(+0.49%) |
Jul 10, 2012 | 27.39 | 27.48 | 27.27 | 27.31 | 362,361 | -0.04(-0.14%) |
Jul 09, 2012 | 27.44 | 27.48 | 27.32 | 27.35 | 525,220 | -0.14(-0.52%) |
Jul 06, 2012 | 27.41 | 27.61 | 27.29 | 27.49 | 227,250 | -0.12(-0.43%) |
Jul 05, 2012 | 27.67 | 27.83 | 27.56 | 27.60 | 511,695 | -0.13(-0.46%) |
Jul 03, 2012 | 27.16 | 27.73 | 27.13 | 27.73 | 491,200 | +0.53(+1.96%) |
Jul 02, 2012 | 27.02 | 27.20 | 26.87 | 27.20 | 615,000 | +0.36(+1.32%) |
Jun 29, 2012 | 27.36 | 27.75 | 26.62 | 26.84 | 541,154 | +0.33(+1.26%) |
Jun 28, 2012 | 25.99 | 26.51 | 25.91 | 26.51 | 569,014 | +0.32(+1.21%) |
Jun 27, 2012 | 25.96 | 26.20 | 25.84 | 26.19 | 695,702 | +0.35(+1.34%) |
Jun 26, 2012 | 25.72 | 26.08 | 25.66 | 25.84 | 1,036,749 | +0.16(+0.61%) |
Jun 25, 2012 | 24.97 | 25.78 | 24.93 | 25.69 | 1,127,866 | +0.26(+1.02%) |
Jun 22, 2012 | 25.31 | 25.71 | 25.24 | 25.43 | 9,702,903 | +0.23(+0.92%) |
Jun 21, 2012 | 25.49 | 25.62 | 25.17 | 25.20 | 746,361 | -0.35(-1.35%) |
Jun 20, 2012 | 25.64 | 25.80 | 25.35 | 25.54 | 525,048 | -0.20(-0.78%) |
Jun 19, 2012 | 25.87 | 25.99 | 25.73 | 25.74 | 897,641 | -0.14(-0.56%) |
Jun 18, 2012 | 25.95 | 26.30 | 25.82 | 25.89 | 539,279 | -0.20(-0.75%) |
Jun 15, 2012 | 26.17 | 26.37 | 26.04 | 26.08 | 593,998 | -0.07(-0.28%) |
Jun 14, 2012 | 26.27 | 26.38 | 25.94 | 26.16 | 569,648 | -0.04(-0.15%) |
Jun 13, 2012 | 26.45 | 26.45 | 26.14 | 26.20 | 541,113 | -0.25(-0.94%) |
Jun 12, 2012 | 26.45 | 26.51 | 26.19 | 26.44 | 510,887 | +0.09(+0.33%) |
Jun 11, 2012 | 26.96 | 26.96 | 26.32 | 26.36 | 611,199 | -0.50(-1.87%) |
Jun 08, 2012 | 26.57 | 27.03 | 26.45 | 26.86 | 763,797 | +0.18(+0.69%) |
Jun 07, 2012 | 27.15 | 27.15 | 25.37 | 26.68 | 649,750 | -0.21(-0.79%) |
Jun 06, 2012 | 26.41 | 26.94 | 26.36 | 26.89 | 397,456 | +0.53(+2.01%) |
Jun 05, 2012 | 26.13 | 26.37 | 26.10 | 26.36 | 351,294 | +0.07(+0.25%) |
Jun 04, 2012 | 26.23 | 26.54 | 26.15 | 26.29 | 876,193 | +0.10(+0.38%) |
Jun 01, 2012 | 25.90 | 26.26 | 25.90 | 26.20 | 566,971 | -0.28(-1.07%) |
May 31, 2012 | 26.49 | 26.64 | 26.28 | 26.48 | 480,005 | -0.03(-0.10%) |
May 30, 2012 | 26.56 | 26.74 | 26.46 | 26.50 | 476,220 | -0.20(-0.76%) |
May 29, 2012 | 26.65 | 26.73 | 26.49 | 26.71 | 512,049 | +0.25(+0.93%) |
May 25, 2012 | 26.27 | 26.51 | 26.24 | 26.46 | 558,649 | +0.14(+0.52%) |
May 24, 2012 | 25.95 | 26.32 | 25.87 | 26.32 | 417,768 | +0.35(+1.35%) |
May 23, 2012 | 25.71 | 25.99 | 25.60 | 25.97 | 386,490 | +0.12(+0.46%) |
May 22, 2012 | 25.98 | 26.23 | 25.74 | 25.85 | 444,789 | -0.17(-0.65%) |
May 21, 2012 | 26.36 | 26.36 | 25.94 | 26.02 | 381,061 | -0.25(-0.94%) |
May 18, 2012 | 26.39 | 26.58 | 26.21 | 26.27 | 609,371 | -0.12(-0.46%) |
May 17, 2012 | 26.44 | 26.49 | 26.26 | 26.39 | 474,020 | -0.07(-0.25%) |
May 16, 2012 | 26.81 | 26.84 | 26.43 | 26.45 | 248,509 | -0.34(-1.28%) |
May 15, 2012 | 26.74 | 26.99 | 26.68 | 26.80 | 211,922 | +0.12(+0.45%) |
May 14, 2012 | 26.68 | 26.88 | 26.58 | 26.68 | 438,367 | -0.33(-1.22%) |
May 11, 2012 | 26.89 | 27.05 | 26.84 | 27.01 | 528,164 | -0.06(-0.23%) |
May 10, 2012 | 26.76 | 27.08 | 26.70 | 27.07 | 425,175 | +0.46(+1.74%) |
May 09, 2012 | 26.70 | 26.91 | 26.44 | 26.61 | 506,070 | -0.33(-1.23%) |
May 08, 2012 | 26.70 | 27.07 | 26.48 | 26.94 | 543,753 | +0.22(+0.81%) |
May 07, 2012 | 26.15 | 26.74 | 26.06 | 26.72 | 492,498 | +0.45(+1.72%) |
May 04, 2012 | 26.63 | 26.65 | 26.17 | 26.27 | 396,780 | -0.36(-1.35%) |
May 03, 2012 | 26.99 | 26.99 | 26.52 | 26.63 | 401,214 | -0.26(-0.95%) |
May 02, 2012 | 26.59 | 26.93 | 26.40 | 26.89 | 648,136 | +0.24(+0.89%) |
May 01, 2012 | 26.85 | 27.10 | 26.64 | 26.65 | 744,803 | +0.19(+0.70%) |
Apr 30, 2012 | 26.70 | 26.70 | 26.43 | 26.46 | 272,097 | -0.22(-0.81%) |
Apr 27, 2012 | 26.47 | 26.73 | 26.39 | 26.68 | 490,874 | +0.22(+0.84%) |
Apr 26, 2012 | 26.00 | 26.47 | 25.94 | 26.46 | 514,745 | +0.42(+1.62%) |
Apr 25, 2012 | 25.91 | 26.10 | 25.91 | 26.04 | 600,526 | +0.25(+0.96%) |
Apr 24, 2012 | 25.67 | 25.86 | 25.55 | 25.79 | 452,532 | +0.14(+0.55%) |
Apr 23, 2012 | 25.68 | 25.75 | 25.43 | 25.65 | 631,065 | -0.40(-1.55%) |
Apr 20, 2012 | 26.17 | 26.21 | 25.97 | 26.05 | 426,414 | +0.17(+0.65%) |
Apr 19, 2012 | 25.89 | 26.10 | 25.78 | 25.88 | 499,579 | +0.01(+0.03%) |
Apr 18, 2012 | 25.98 | 25.98 | 25.71 | 25.87 | 649,271 | -0.23(-0.86%) |
Apr 17, 2012 | 26.04 | 26.28 | 26.04 | 26.10 | 570,467 | +0.11(+0.42%) |
Apr 16, 2012 | 26.10 | 26.18 | 25.98 | 25.99 | 586,489 | +0.14(+0.56%) |
Apr 13, 2012 | 26.29 | 26.29 | 25.85 | 25.85 | 403,355 | -0.43(-1.65%) |
Apr 12, 2012 | 26.33 | 26.39 | 26.17 | 26.28 | 409,636 | +0.04(+0.14%) |
Apr 11, 2012 | 26.14 | 26.33 | 26.06 | 26.24 | 534,292 | +0.17(+0.66%) |
Apr 10, 2012 | 26.29 | 26.32 | 25.92 | 26.07 | 581,479 | -0.19(-0.71%) |
Apr 09, 2012 | 26.24 | 26.41 | 26.20 | 26.26 | 315,130 | -0.37(-1.38%) |
Apr 05, 2012 | 26.50 | 26.67 | 26.50 | 26.62 | 193,929 | -0.02(-0.07%) |
Apr 04, 2012 | 26.57 | 26.80 | 26.52 | 26.64 | 262,430 | -0.19(-0.69%) |
Apr 03, 2012 | 26.89 | 26.98 | 26.57 | 26.83 | 518,234 | -0.03(-0.10%) |
Apr 02, 2012 | 26.46 | 26.89 | 26.38 | 26.86 | 445,961 | +0.39(+1.46%) |
Mar 30, 2012 | 26.77 | 26.79 | 26.45 | 26.47 | 320,283 | -0.17(-0.62%) |
Mar 29, 2012 | 26.71 | 26.71 | 26.48 | 26.63 | 261,928 | -0.28(-1.03%) |
Mar 28, 2012 | 26.83 | 26.99 | 26.75 | 26.91 | 307,879 | +0.09(+0.32%) |
Mar 27, 2012 | 27.07 | 27.07 | 26.82 | 26.82 | 403,591 | -0.14(-0.51%) |
Mar 26, 2012 | 26.82 | 27.02 | 26.77 | 26.96 | 304,518 | +0.37(+1.39%) |
Mar 23, 2012 | 26.52 | 26.62 | 26.32 | 26.59 | 293,672 | +0.11(+0.41%) |
Mar 22, 2012 | 26.33 | 26.50 | 26.27 | 26.48 | 254,496 | -0.02(-0.07%) |
Mar 21, 2012 | 26.66 | 26.72 | 26.47 | 26.50 | 317,827 | -0.16(-0.62%) |
Mar 20, 2012 | 26.63 | 26.78 | 26.63 | 26.67 | 344,859 | -0.21(-0.78%) |
Mar 19, 2012 | 26.50 | 27.04 | 26.50 | 26.88 | 317,163 | +0.34(+1.26%) |
Mar 16, 2012 | 26.87 | 27.00 | 26.53 | 26.54 | 723,267 | -0.16(-0.59%) |
Mar 15, 2012 | 26.75 | 26.76 | 26.57 | 26.70 | 377,456 | -0.03(-0.12%) |
Mar 14, 2012 | 26.75 | 26.81 | 26.62 | 26.73 | 269,888 | -0.02(-0.07%) |
Mar 13, 2012 | 26.66 | 26.77 | 26.52 | 26.75 | 513,175 | +0.23(+0.88%) |
Mar 12, 2012 | 26.54 | 26.59 | 26.45 | 26.52 | 200,488 | +0.03(+0.10%) |
Mar 09, 2012 | 26.37 | 26.62 | 26.28 | 26.49 | 390,939 | +0.12(+0.47%) |
Mar 08, 2012 | 26.24 | 26.42 | 25.96 | 26.37 | 330,488 | +0.22(+0.82%) |
Mar 07, 2012 | 26.10 | 26.18 | 25.94 | 26.15 | 258,755 | +0.18(+0.70%) |
Mar 06, 2012 | 25.90 | 26.27 | 25.90 | 25.97 | 383,568 | -0.33(-1.24%) |
Mar 05, 2012 | 25.97 | 26.33 | 25.92 | 26.30 | 631,859 | +0.22(+0.86%) |
Mar 02, 2012 | 26.16 | 26.25 | 26.02 | 26.07 | 962,418 | -0.10(-0.38%) |
Mar 01, 2012 | 26.33 | 26.53 | 26.16 | 26.17 | 533,888 | -0.12(-0.46%) |
Feb 29, 2012 | 26.57 | 26.71 | 26.29 | 26.29 | 509,713 | -0.18(-0.68%) |
Feb 28, 2012 | 26.69 | 26.75 | 26.36 | 26.47 | 446,579 | -0.28(-1.03%) |
Feb 27, 2012 | 26.61 | 26.95 | 26.36 | 26.75 | 327,337 | +0.03(+0.10%) |
Feb 24, 2012 | 26.93 | 27.19 | 26.58 | 26.72 | 807,281 | -0.11(-0.42%) |
Feb 23, 2012 | 25.70 | 26.92 | 25.70 | 26.83 | 1,118,790 | +1.43(+5.61%) |
Feb 22, 2012 | 25.35 | 25.47 | 25.22 | 25.41 | 728,848 | +0.02(+0.09%) |
Feb 21, 2012 | 25.04 | 25.42 | 25.04 | 25.38 | 407,389 | +0.34(+1.36%) |
Feb 17, 2012 | 25.05 | 25.07 | 24.88 | 25.04 | 577,337 | +0.10(+0.38%) |
Feb 16, 2012 | 24.62 | 25.04 | 24.62 | 24.95 | 674,350 | +0.25(+1.01%) |
Feb 15, 2012 | 24.95 | 24.95 | 24.67 | 24.70 | 443,548 | -0.13(-0.53%) |
Feb 14, 2012 | 24.87 | 24.95 | 24.68 | 24.83 | 682,141 | -0.31(-1.24%) |
Feb 13, 2012 | 25.32 | 25.41 | 25.07 | 25.14 | 633,027 | +0.05(+0.20%) |
Feb 10, 2012 | 25.06 | 25.36 | 25.03 | 25.09 | 232,404 | -0.22(-0.88%) |
Feb 09, 2012 | 25.38 | 25.38 | 25.09 | 25.31 | 226,676 | -0.03(-0.12%) |
Feb 08, 2012 | 25.34 | 25.43 | 25.05 | 25.34 | 301,026 | +0.09(+0.37%) |
Feb 07, 2012 | 25.16 | 25.44 | 25.06 | 25.25 | 259,924 | +0.05(+0.21%) |
Feb 06, 2012 | 25.36 | 25.38 | 25.13 | 25.19 | 213,921 | -0.28(-1.08%) |
Feb 03, 2012 | 25.35 | 25.48 | 25.16 | 25.47 | 489,941 | +0.47(+1.88%) |
Feb 02, 2012 | 25.27 | 25.30 | 24.94 | 25.00 | 512,734 | -0.16(-0.63%) |
Feb 01, 2012 | 24.57 | 25.21 | 24.46 | 25.16 | 788,541 | +0.70(+2.88%) |
Jan 31, 2012 | 24.44 | 24.52 | 24.15 | 24.45 | 402,011 | +0.16(+0.64%) |
Jan 30, 2012 | 24.13 | 24.40 | 23.97 | 24.30 | 378,544 | +0.05(+0.21%) |
Jan 27, 2012 | 24.12 | 24.31 | 23.89 | 24.25 | 340,326 | +0.01(+0.02%) |
Jan 26, 2012 | 24.30 | 24.33 | 24.12 | 24.24 | 330,442 | +0.00(+0.01%) |
Jan 25, 2012 | 24.17 | 24.30 | 24.09 | 24.24 | 343,544 | +0.02(+0.09%) |
Jan 24, 2012 | 24.14 | 24.32 | 24.00 | 24.22 | 505,881 | -0.07(-0.31%) |
Jan 23, 2012 | 24.47 | 24.50 | 24.18 | 24.29 | 696,105 | -0.14(-0.59%) |
Jan 20, 2012 | 24.30 | 24.56 | 24.27 | 24.44 | 510,658 | +0.12(+0.49%) |
Jan 19, 2012 | 24.09 | 24.34 | 23.95 | 24.32 | 367,775 | +0.22(+0.93%) |
Jan 18, 2012 | 23.97 | 24.11 | 23.82 | 24.09 | 314,168 | +0.10(+0.42%) |
Jan 17, 2012 | 24.04 | 24.28 | 23.97 | 23.99 | 374,442 | +0.01(+0.06%) |
Jan 13, 2012 | 24.03 | 24.17 | 23.91 | 23.97 | 522,778 | -0.33(-1.34%) |
Jan 12, 2012 | 24.20 | 24.56 | 24.15 | 24.30 | 639,146 | +0.16(+0.66%) |
Jan 11, 2012 | 23.93 | 24.23 | 23.86 | 24.14 | 522,702 | +0.18(+0.76%) |
Jan 10, 2012 | 23.80 | 23.96 | 23.66 | 23.96 | 399,187 | +0.37(+1.59%) |
Jan 09, 2012 | 23.71 | 23.73 | 23.45 | 23.59 | 1,006,685 | -0.01(-0.03%) |
Jan 06, 2012 | 23.67 | 23.81 | 23.45 | 23.59 | 368,526 | -0.07(-0.29%) |
Jan 05, 2012 | 23.48 | 23.68 | 23.26 | 23.66 | 308,120 | +0.08(+0.36%) |
Jan 04, 2012 | 23.60 | 23.66 | 23.34 | 23.58 | 421,817 | -0.34(-1.40%) |
Dec 30, 2011 | 24.15 | 24.21 | 23.90 | 23.91 | 227,767 | -0.23(-0.97%) |
Dec 29, 2011 | 24.06 | 24.27 | 24.03 | 24.15 | 200,468 | +0.13(+0.54%) |
Dec 28, 2011 | 24.32 | 24.32 | 23.91 | 24.02 | 326,423 | -0.31(-1.28%) |
Dec 27, 2011 | 23.83 | 24.41 | 23.78 | 24.33 | 587,659 | +0.59(+2.49%) |
Dec 23, 2011 | 23.90 | 23.93 | 23.70 | 23.74 | 195,441 | -0.05(-0.20%) |
Dec 21, 2011 | 23.62 | 23.87 | 23.59 | 23.79 | 398,361 | +0.04(+0.16%) |
Dec 20, 2011 | 23.64 | 23.89 | 23.52 | 23.75 | 628,206 | +0.50(+2.13%) |
Dec 19, 2011 | 23.53 | 23.67 | 23.20 | 23.25 | 409,040 | -0.20(-0.84%) |
Dec 16, 2011 | 23.74 | 23.81 | 23.24 | 23.45 | 1,700,868 | -0.15(-0.65%) |
Dec 15, 2011 | 23.73 | 23.79 | 23.50 | 23.60 | 359,038 | +0.11(+0.48%) |
Dec 14, 2011 | 23.35 | 23.82 | 23.26 | 23.49 | 451,920 | +0.01(+0.03%) |
Dec 13, 2011 | 23.76 | 24.07 | 23.36 | 23.48 | 379,626 | -0.15(-0.63%) |
Dec 12, 2011 | 23.57 | 23.65 | 23.34 | 23.63 | 422,863 | -0.22(-0.93%) |
Dec 09, 2011 | 23.34 | 23.96 | 23.30 | 23.85 | 376,649 | +0.60(+2.59%) |
Dec 08, 2011 | 23.53 | 23.59 | 23.22 | 23.25 | 440,969 | -0.44(-1.85%) |
Dec 07, 2011 | 23.66 | 23.73 | 23.31 | 23.69 | 480,895 | -0.16(-0.65%) |
Dec 06, 2011 | 23.71 | 24.02 | 23.51 | 23.84 | 878,872 | +0.16(+0.66%) |
Dec 05, 2011 | 23.58 | 23.82 | 23.50 | 23.69 | 524,311 | +0.38(+1.63%) |
Dec 02, 2011 | 23.39 | 23.68 | 23.29 | 23.31 | 378,279 | -0.02(-0.10%) |
Dec 01, 2011 | 23.81 | 23.81 | 23.31 | 23.33 | 463,975 | -0.44(-1.86%) |
Nov 30, 2011 | 22.93 | 23.80 | 22.93 | 23.77 | 830,863 | +1.21(+5.36%) |
Nov 29, 2011 | 22.53 | 22.72 | 22.34 | 22.56 | 316,835 | +0.01(+0.04%) |
Nov 28, 2011 | 22.27 | 22.60 | 22.24 | 22.56 | 490,838 | +0.71(+3.24%) |
Nov 25, 2011 | 21.97 | 22.29 | 21.78 | 21.85 | 214,119 | -0.17(-0.79%) |
Nov 23, 2011 | 22.28 | 22.31 | 21.98 | 22.02 | 354,966 | -0.40(-1.77%) |
Nov 22, 2011 | 22.43 | 22.65 | 22.24 | 22.42 | 362,283 | +0.03(+0.13%) |
Nov 21, 2011 | 22.54 | 22.65 | 22.38 | 22.39 | 350,998 | -0.41(-1.79%) |
Nov 18, 2011 | 22.59 | 22.83 | 22.59 | 22.80 | 410,798 | +0.20(+0.89%) |
Nov 17, 2011 | 22.89 | 23.03 | 22.52 | 22.60 | 349,287 | -0.27(-1.19%) |
Nov 16, 2011 | 23.11 | 23.32 | 22.84 | 22.87 | 496,108 | -0.43(-1.86%) |
Nov 15, 2011 | 23.00 | 23.33 | 22.83 | 23.30 | 375,493 | +0.26(+1.11%) |
Nov 14, 2011 | 23.32 | 23.32 | 22.99 | 23.05 | 416,678 | -0.33(-1.43%) |
Nov 11, 2011 | 23.20 | 23.40 | 23.18 | 23.38 | 440,825 | +0.36(+1.57%) |
Nov 10, 2011 | 22.83 | 23.03 | 22.69 | 23.02 | 465,840 | +0.47(+2.08%) |
Nov 09, 2011 | 22.70 | 22.92 | 22.54 | 22.55 | 608,198 | -0.62(-2.67%) |
Nov 08, 2011 | 23.15 | 23.29 | 22.82 | 23.17 | 600,285 | +0.11(+0.48%) |
Nov 07, 2011 | 23.07 | 23.22 | 22.71 | 23.06 | 692,955 | -0.09(-0.37%) |
Nov 04, 2011 | 23.20 | 23.38 | 23.12 | 23.14 | 505,685 | -0.23(-0.97%) |
Nov 03, 2011 | 22.93 | 23.41 | 22.64 | 23.37 | 474,613 | +0.67(+2.97%) |
Nov 02, 2011 | 22.48 | 22.75 | 22.30 | 22.70 | 668,041 | +0.55(+2.48%) |