Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.00 | 25.00 | 24.45 | 24.73 | 226,854 | +0.01(+0.04%) |
Oct 26, 2012 | 24.81 | 24.72 | 24.72 | 24.72 | 167,888 | -0.05(-0.21%) |
Oct 25, 2012 | 24.56 | 24.77 | 24.40 | 24.77 | 140,698 | +0.42(+1.72%) |
Oct 24, 2012 | 24.50 | 24.52 | 24.31 | 24.35 | 111,605 | -0.02(-0.07%) |
Oct 23, 2012 | 24.24 | 24.42 | 24.19 | 24.37 | 210,880 | +0.15(+0.61%) |
Oct 19, 2012 | 25.07 | 25.14 | 24.19 | 24.22 | 356,971 | -0.97(-3.86%) |
Oct 18, 2012 | 25.47 | 25.58 | 25.16 | 25.19 | 208,525 | -0.24(-0.93%) |
Oct 17, 2012 | 25.14 | 25.43 | 25.02 | 25.43 | 121,181 | +0.33(+1.32%) |
Oct 16, 2012 | 24.71 | 25.11 | 24.71 | 25.09 | 230,885 | +0.42(+1.70%) |
Oct 15, 2012 | 24.67 | 24.80 | 24.56 | 24.67 | 215,376 | +0.04(+0.14%) |
Oct 12, 2012 | 24.96 | 24.98 | 24.56 | 24.64 | 407,395 | -0.39(-1.57%) |
Oct 11, 2012 | 24.74 | 25.03 | 24.69 | 25.03 | 310,517 | +0.09(+0.35%) |
Oct 10, 2012 | 24.90 | 25.02 | 24.83 | 24.95 | 349,198 | +0.00(+0.00%) |
Oct 09, 2012 | 25.04 | 25.28 | 24.94 | 24.95 | 357,695 | -0.16(-0.63%) |
Oct 08, 2012 | 25.19 | 25.24 | 25.02 | 25.10 | 307,444 | -0.20(-0.80%) |
Oct 05, 2012 | 25.19 | 25.40 | 25.05 | 25.30 | 538,890 | +0.13(+0.52%) |
Oct 04, 2012 | 25.31 | 25.44 | 25.02 | 25.17 | 405,666 | +0.03(+0.10%) |
Oct 03, 2012 | 25.15 | 25.28 | 25.02 | 25.15 | 282,471 | -0.04(-0.17%) |
Oct 02, 2012 | 25.23 | 25.37 | 25.09 | 25.19 | 340,648 | +0.04(+0.14%) |
Oct 01, 2012 | 25.05 | 25.30 | 25.04 | 25.16 | 267,385 | +0.10(+0.38%) |
Sep 28, 2012 | 25.07 | 25.30 | 25.02 | 25.06 | 304,488 | -0.24(-0.93%) |
Sep 27, 2012 | 25.15 | 25.35 | 25.07 | 25.30 | 494,742 | +0.18(+0.73%) |
Sep 26, 2012 | 25.35 | 25.44 | 24.99 | 25.11 | 216,743 | -0.24(-0.93%) |
Sep 25, 2012 | 25.65 | 25.77 | 25.33 | 25.35 | 267,250 | -0.26(-1.02%) |
Sep 24, 2012 | 25.41 | 25.79 | 25.38 | 25.61 | 196,764 | +0.06(+0.24%) |
Sep 21, 2012 | 25.81 | 25.86 | 25.37 | 25.55 | 569,270 | +0.01(+0.03%) |
Sep 20, 2012 | 25.70 | 25.84 | 25.39 | 25.54 | 313,768 | -0.26(-1.02%) |
Sep 19, 2012 | 25.92 | 26.01 | 25.75 | 25.80 | 244,695 | -0.07(-0.27%) |
Sep 18, 2012 | 26.07 | 26.13 | 25.75 | 25.87 | 250,925 | -0.20(-0.77%) |
Sep 17, 2012 | 26.34 | 26.46 | 26.05 | 26.07 | 283,394 | -0.40(-1.52%) |
Sep 14, 2012 | 26.35 | 26.49 | 26.22 | 26.48 | 323,247 | +0.20(+0.77%) |
Sep 13, 2012 | 26.10 | 26.50 | 25.99 | 26.28 | 389,532 | +0.11(+0.43%) |
Sep 12, 2012 | 26.08 | 26.24 | 25.93 | 26.16 | 518,829 | +0.08(+0.30%) |
Sep 11, 2012 | 25.99 | 26.15 | 25.86 | 26.08 | 207,048 | +0.14(+0.54%) |
Sep 10, 2012 | 25.97 | 26.06 | 25.81 | 25.94 | 219,355 | -0.06(-0.24%) |
Sep 07, 2012 | 26.09 | 26.16 | 25.93 | 26.00 | 280,915 | +0.00(+0.00%) |
Sep 06, 2012 | 25.85 | 26.02 | 25.76 | 26.00 | 347,360 | +0.32(+1.23%) |
Sep 05, 2012 | 25.81 | 25.86 | 25.63 | 25.69 | 250,103 | -0.12(-0.47%) |
Sep 04, 2012 | 25.58 | 25.81 | 25.37 | 25.81 | 239,961 | +0.30(+1.17%) |
Aug 31, 2012 | 25.53 | 25.73 | 25.27 | 25.51 | 368,906 | +0.10(+0.38%) |
Aug 30, 2012 | 25.38 | 25.51 | 25.28 | 25.42 | 118,110 | -0.11(-0.41%) |
Aug 29, 2012 | 25.51 | 25.60 | 25.38 | 25.52 | 193,857 | +0.04(+0.17%) |
Aug 27, 2012 | 25.42 | 25.64 | 25.30 | 25.48 | 235,658 | +0.10(+0.38%) |
Aug 24, 2012 | 25.24 | 25.51 | 25.22 | 25.38 | 133,922 | +0.06(+0.24%) |
Aug 23, 2012 | 25.68 | 25.71 | 25.27 | 25.32 | 187,396 | -0.36(-1.40%) |
Aug 22, 2012 | 25.81 | 25.90 | 25.58 | 25.68 | 275,912 | -0.14(-0.54%) |
Aug 21, 2012 | 25.78 | 26.21 | 25.66 | 25.82 | 661,636 | +0.05(+0.20%) |
Aug 20, 2012 | 25.59 | 25.77 | 25.44 | 25.77 | 243,068 | +0.09(+0.34%) |
Aug 17, 2012 | 25.43 | 25.73 | 25.43 | 25.68 | 414,050 | +0.14(+0.55%) |
Aug 16, 2012 | 25.37 | 25.55 | 25.22 | 25.54 | 320,509 | +0.18(+0.72%) |
Aug 15, 2012 | 25.19 | 25.44 | 25.18 | 25.36 | 309,945 | +0.09(+0.35%) |
Aug 14, 2012 | 25.15 | 25.49 | 25.12 | 25.27 | 335,746 | +0.20(+0.80%) |
Aug 13, 2012 | 24.94 | 25.07 | 24.76 | 25.07 | 232,872 | +0.15(+0.60%) |
Aug 10, 2012 | 25.04 | 25.28 | 24.84 | 24.92 | 196,214 | -0.33(-1.32%) |
Aug 09, 2012 | 25.12 | 25.40 | 24.87 | 25.25 | 275,023 | +0.17(+0.66%) |
Aug 08, 2012 | 23.88 | 25.37 | 22.77 | 25.09 | 450,423 | +1.31(+5.52%) |
Aug 07, 2012 | 23.76 | 24.10 | 23.63 | 23.77 | 555,152 | +0.11(+0.48%) |
Aug 06, 2012 | 24.14 | 24.14 | 23.66 | 23.66 | 326,566 | -0.39(-1.64%) |
Aug 03, 2012 | 23.82 | 24.17 | 23.70 | 24.05 | 278,663 | +0.49(+2.08%) |
Aug 02, 2012 | 23.15 | 23.59 | 23.02 | 23.56 | 337,374 | +0.30(+1.28%) |
Aug 01, 2012 | 23.98 | 24.01 | 23.27 | 23.27 | 277,395 | -0.68(-2.85%) |
Jul 31, 2012 | 23.85 | 24.12 | 23.85 | 23.95 | 275,639 | +0.02(+0.07%) |
Jul 30, 2012 | 23.89 | 24.17 | 23.83 | 23.93 | 283,359 | +0.03(+0.11%) |
Jul 27, 2012 | 23.84 | 24.21 | 23.75 | 23.90 | 245,795 | +0.23(+0.96%) |
Jul 26, 2012 | 23.80 | 23.88 | 23.52 | 23.68 | 193,921 | +0.14(+0.59%) |
Jul 25, 2012 | 23.46 | 23.59 | 23.31 | 23.54 | 196,733 | +0.21(+0.90%) |
Jul 24, 2012 | 23.38 | 23.39 | 23.12 | 23.33 | 225,517 | +0.01(+0.04%) |
Jul 23, 2012 | 22.96 | 23.41 | 22.84 | 23.32 | 219,931 | +0.04(+0.19%) |
Jul 20, 2012 | 23.43 | 23.43 | 23.03 | 23.27 | 369,423 | -0.36(-1.52%) |
Jul 19, 2012 | 23.98 | 23.98 | 23.23 | 23.63 | 428,997 | -0.73(-2.98%) |
Jul 18, 2012 | 24.26 | 24.47 | 24.18 | 24.36 | 130,165 | -0.02(-0.07%) |
Jul 17, 2012 | 24.42 | 24.46 | 24.04 | 24.38 | 202,725 | +0.02(+0.07%) |
Jul 16, 2012 | 24.42 | 24.46 | 24.20 | 24.36 | 133,386 | -0.09(-0.36%) |
Jul 13, 2012 | 24.07 | 24.46 | 24.07 | 24.45 | 178,473 | +0.50(+2.08%) |
Jul 12, 2012 | 23.92 | 24.10 | 23.75 | 23.95 | 278,871 | -0.12(-0.51%) |
Jul 11, 2012 | 23.86 | 24.11 | 23.48 | 24.07 | 203,686 | +0.17(+0.70%) |
Jul 10, 2012 | 24.15 | 24.41 | 23.76 | 23.90 | 168,063 | -0.08(-0.33%) |
Jul 09, 2012 | 24.01 | 24.05 | 23.69 | 23.98 | 206,565 | +0.01(+0.04%) |
Jul 06, 2012 | 23.78 | 24.04 | 23.69 | 23.97 | 270,950 | -0.05(-0.22%) |
Jul 05, 2012 | 24.12 | 24.28 | 23.83 | 24.03 | 311,750 | -0.43(-1.75%) |
Jul 03, 2012 | 23.62 | 24.46 | 23.60 | 24.46 | 284,238 | +0.75(+3.17%) |
Jul 02, 2012 | 23.40 | 23.71 | 23.35 | 23.70 | 262,668 | +0.31(+1.35%) |
Jun 29, 2012 | 22.91 | 23.39 | 22.63 | 23.39 | 346,563 | +0.69(+3.05%) |
Jun 28, 2012 | 22.57 | 22.82 | 22.47 | 22.70 | 338,561 | -0.06(-0.27%) |
Jun 27, 2012 | 22.39 | 22.76 | 22.38 | 22.76 | 263,070 | +0.45(+2.00%) |
Jun 26, 2012 | 22.13 | 22.40 | 22.12 | 22.31 | 371,576 | +0.27(+1.23%) |
Jun 25, 2012 | 21.68 | 22.07 | 21.59 | 22.04 | 362,395 | -0.01(-0.04%) |
Jun 22, 2012 | 22.32 | 22.32 | 21.78 | 22.05 | 3,332,399 | -0.17(-0.75%) |
Jun 21, 2012 | 22.40 | 22.51 | 22.06 | 22.22 | 328,498 | -0.19(-0.86%) |
Jun 20, 2012 | 22.49 | 22.57 | 22.27 | 22.41 | 230,630 | +0.02(+0.08%) |
Jun 19, 2012 | 22.33 | 22.53 | 22.29 | 22.39 | 286,178 | +0.07(+0.31%) |
Jun 18, 2012 | 22.22 | 22.44 | 22.21 | 22.32 | 301,556 | +0.01(+0.04%) |
Jun 15, 2012 | 22.35 | 22.43 | 22.17 | 22.31 | 505,317 | +0.00(+0.00%) |
Jun 14, 2012 | 22.25 | 22.45 | 22.21 | 22.31 | 349,403 | +0.10(+0.43%) |
Jun 13, 2012 | 22.18 | 22.52 | 22.10 | 22.22 | 302,103 | -0.08(-0.35%) |
Jun 12, 2012 | 21.71 | 22.31 | 21.69 | 22.29 | 357,055 | +0.61(+2.82%) |
Jun 11, 2012 | 21.87 | 22.01 | 21.67 | 21.68 | 378,960 | -0.09(-0.40%) |
Jun 08, 2012 | 21.59 | 21.80 | 21.40 | 21.77 | 119,167 | +0.15(+0.69%) |
Jun 07, 2012 | 21.73 | 21.87 | 21.53 | 21.62 | 214,255 | +0.16(+0.73%) |
Jun 06, 2012 | 21.10 | 21.51 | 20.98 | 21.46 | 245,328 | +0.49(+2.34%) |
Jun 05, 2012 | 20.61 | 20.98 | 20.54 | 20.97 | 241,711 | +0.32(+1.52%) |
Jun 04, 2012 | 20.48 | 20.66 | 20.40 | 20.66 | 224,174 | +0.24(+1.16%) |
Jun 01, 2012 | 20.73 | 20.76 | 20.37 | 20.42 | 307,086 | -0.64(-3.03%) |
May 31, 2012 | 20.82 | 21.19 | 20.63 | 21.06 | 400,414 | +0.22(+1.05%) |
May 30, 2012 | 20.96 | 21.02 | 20.78 | 20.84 | 244,166 | -0.30(-1.41%) |
May 29, 2012 | 20.93 | 21.16 | 20.86 | 21.14 | 147,761 | +0.27(+1.30%) |
May 25, 2012 | 20.81 | 20.92 | 20.73 | 20.87 | 209,812 | +0.01(+0.04%) |
May 24, 2012 | 20.92 | 21.00 | 20.63 | 20.86 | 185,766 | -0.11(-0.50%) |
May 23, 2012 | 20.70 | 20.99 | 20.59 | 20.96 | 250,271 | +0.09(+0.42%) |
May 22, 2012 | 20.66 | 20.99 | 20.61 | 20.88 | 318,668 | +0.29(+1.40%) |
May 21, 2012 | 20.51 | 20.67 | 20.38 | 20.59 | 372,761 | +0.09(+0.43%) |
May 18, 2012 | 20.57 | 20.74 | 20.39 | 20.50 | 455,478 | -0.11(-0.55%) |
May 17, 2012 | 21.00 | 21.08 | 20.61 | 20.61 | 441,429 | -0.45(-2.12%) |
May 16, 2012 | 20.98 | 21.10 | 20.90 | 21.06 | 382,219 | +0.11(+0.50%) |
May 15, 2012 | 20.96 | 21.15 | 20.91 | 20.96 | 173,510 | -0.05(-0.25%) |
May 14, 2012 | 20.85 | 21.04 | 20.65 | 21.01 | 351,010 | -0.03(-0.12%) |
May 11, 2012 | 20.96 | 21.10 | 20.74 | 21.03 | 166,992 | -0.05(-0.25%) |
May 10, 2012 | 21.11 | 21.32 | 21.04 | 21.09 | 141,048 | +0.11(+0.54%) |
May 09, 2012 | 21.24 | 21.28 | 20.92 | 20.97 | 330,354 | -0.46(-2.16%) |
May 08, 2012 | 21.25 | 21.48 | 21.15 | 21.44 | 368,167 | +0.11(+0.49%) |
May 07, 2012 | 21.38 | 21.53 | 21.22 | 21.33 | 306,156 | -0.07(-0.33%) |
May 04, 2012 | 21.71 | 21.91 | 21.31 | 21.40 | 240,651 | -0.48(-2.20%) |
May 03, 2012 | 22.25 | 22.25 | 21.72 | 21.88 | 376,801 | -0.43(-1.92%) |
May 02, 2012 | 22.38 | 22.77 | 22.02 | 22.31 | 734,566 | -0.59(-2.60%) |
May 01, 2012 | 22.89 | 23.35 | 22.88 | 22.91 | 232,029 | -0.04(-0.19%) |
Apr 30, 2012 | 23.35 | 23.52 | 22.92 | 22.95 | 209,400 | -0.47(-2.02%) |
Apr 27, 2012 | 23.17 | 23.46 | 23.04 | 23.42 | 163,728 | +0.20(+0.87%) |
Apr 26, 2012 | 22.96 | 23.27 | 22.85 | 23.22 | 186,331 | +0.19(+0.84%) |
Apr 25, 2012 | 23.09 | 23.19 | 22.86 | 23.03 | 222,193 | +0.14(+0.61%) |
Apr 24, 2012 | 22.72 | 22.92 | 22.51 | 22.89 | 407,468 | +0.12(+0.54%) |
Apr 23, 2012 | 22.43 | 22.85 | 22.17 | 22.77 | 590,211 | +0.10(+0.42%) |
Apr 20, 2012 | 22.92 | 22.96 | 22.50 | 22.67 | 516,131 | -0.11(-0.50%) |
Apr 19, 2012 | 22.75 | 22.88 | 22.54 | 22.78 | 333,201 | +0.02(+0.08%) |
Apr 18, 2012 | 22.92 | 23.00 | 22.71 | 22.77 | 355,292 | -0.11(-0.50%) |
Apr 17, 2012 | 22.61 | 22.96 | 22.61 | 22.88 | 239,977 | +0.32(+1.44%) |
Apr 16, 2012 | 22.55 | 22.58 | 22.34 | 22.56 | 330,089 | +0.10(+0.43%) |
Apr 13, 2012 | 22.73 | 22.78 | 22.45 | 22.46 | 212,578 | -0.31(-1.34%) |
Apr 12, 2012 | 22.57 | 22.88 | 22.57 | 22.77 | 218,026 | +0.25(+1.13%) |
Apr 11, 2012 | 22.35 | 22.57 | 22.29 | 22.51 | 253,015 | +0.36(+1.62%) |
Apr 10, 2012 | 22.32 | 22.32 | 22.02 | 22.15 | 283,436 | -0.16(-0.71%) |
Apr 09, 2012 | 22.41 | 22.44 | 22.29 | 22.31 | 314,955 | -0.40(-1.77%) |
Apr 05, 2012 | 22.65 | 22.84 | 22.65 | 22.71 | 252,119 | -0.06(-0.27%) |
Apr 04, 2012 | 22.45 | 22.87 | 22.36 | 22.78 | 486,601 | -0.01(-0.04%) |
Apr 03, 2012 | 22.83 | 23.25 | 22.58 | 22.78 | 559,590 | +0.30(+1.32%) |
Apr 02, 2012 | 22.04 | 22.77 | 21.99 | 22.49 | 333,110 | +0.43(+1.94%) |
Mar 30, 2012 | 22.43 | 22.43 | 22.06 | 22.06 | 334,634 | -0.31(-1.37%) |
Mar 29, 2012 | 22.57 | 22.57 | 22.29 | 22.36 | 158,362 | -0.33(-1.46%) |
Mar 28, 2012 | 22.69 | 22.77 | 22.53 | 22.70 | 172,121 | +0.06(+0.27%) |
Mar 27, 2012 | 22.66 | 22.84 | 22.64 | 22.64 | 101,484 | -0.05(-0.23%) |
Mar 26, 2012 | 22.57 | 22.88 | 22.53 | 22.69 | 166,180 | +0.28(+1.25%) |
Mar 23, 2012 | 22.14 | 22.43 | 22.14 | 22.41 | 119,858 | +0.27(+1.23%) |
Mar 22, 2012 | 22.34 | 22.38 | 22.10 | 22.14 | 231,925 | -0.36(-1.59%) |
Mar 21, 2012 | 22.55 | 22.58 | 22.31 | 22.50 | 118,356 | +0.01(+0.04%) |
Mar 20, 2012 | 22.50 | 22.70 | 22.36 | 22.49 | 112,516 | -0.15(-0.66%) |
Mar 19, 2012 | 22.45 | 22.75 | 22.44 | 22.64 | 126,054 | +0.18(+0.78%) |
Mar 16, 2012 | 22.50 | 22.64 | 22.31 | 22.46 | 335,090 | -0.04(-0.19%) |
Mar 15, 2012 | 22.31 | 22.53 | 22.14 | 22.50 | 166,495 | +0.25(+1.14%) |
Mar 14, 2012 | 21.98 | 22.33 | 21.98 | 22.25 | 238,861 | +0.16(+0.71%) |
Mar 13, 2012 | 21.81 | 22.09 | 21.71 | 22.09 | 338,773 | +0.42(+1.94%) |
Mar 12, 2012 | 21.59 | 21.73 | 21.55 | 21.67 | 398,818 | +0.12(+0.57%) |
Mar 09, 2012 | 21.52 | 21.84 | 21.50 | 21.55 | 244,407 | +0.03(+0.12%) |
Mar 08, 2012 | 21.75 | 21.75 | 21.45 | 21.52 | 272,190 | -0.14(-0.65%) |
Mar 07, 2012 | 21.81 | 21.84 | 21.64 | 21.66 | 180,870 | -0.13(-0.60%) |
Mar 06, 2012 | 21.68 | 21.90 | 21.68 | 21.80 | 457,495 | -0.11(-0.48%) |
Mar 05, 2012 | 21.75 | 22.01 | 21.75 | 21.90 | 443,661 | +0.07(+0.32%) |
Mar 02, 2012 | 21.94 | 22.08 | 21.77 | 21.83 | 266,900 | -0.12(-0.56%) |
Mar 01, 2012 | 21.93 | 22.08 | 21.84 | 21.95 | 355,663 | +0.06(+0.28%) |
Feb 29, 2012 | 21.87 | 22.19 | 21.83 | 21.89 | 413,314 | +0.02(+0.08%) |
Feb 28, 2012 | 21.87 | 22.05 | 21.75 | 21.87 | 222,017 | -0.05(-0.24%) |
Feb 27, 2012 | 21.80 | 22.01 | 21.59 | 21.93 | 266,794 | -0.04(-0.20%) |
Feb 24, 2012 | 22.01 | 22.08 | 21.83 | 21.97 | 198,805 | -0.08(-0.36%) |
Feb 23, 2012 | 22.15 | 22.18 | 21.93 | 22.05 | 535,870 | -0.26(-1.18%) |
Feb 22, 2012 | 22.31 | 22.36 | 22.21 | 22.31 | 283,935 | -0.08(-0.35%) |
Feb 21, 2012 | 22.28 | 22.54 | 22.20 | 22.39 | 158,088 | +0.12(+0.55%) |
Feb 17, 2012 | 22.17 | 22.30 | 22.14 | 22.27 | 94,254 | +0.13(+0.59%) |
Feb 16, 2012 | 21.92 | 22.15 | 21.92 | 22.14 | 263,871 | +0.18(+0.80%) |
Feb 15, 2012 | 21.97 | 22.14 | 21.81 | 21.96 | 270,277 | +0.04(+0.16%) |
Feb 14, 2012 | 21.80 | 21.95 | 21.70 | 21.93 | 270,965 | -0.03(-0.12%) |
Feb 13, 2012 | 21.80 | 22.00 | 21.68 | 21.95 | 392,118 | +0.36(+1.66%) |
Feb 10, 2012 | 21.51 | 21.65 | 21.33 | 21.59 | 234,054 | -0.01(-0.04%) |
Feb 09, 2012 | 21.79 | 21.82 | 21.59 | 21.60 | 274,736 | -0.16(-0.72%) |
Feb 08, 2012 | 21.92 | 21.93 | 21.41 | 21.76 | 396,475 | -0.22(-1.00%) |
Feb 07, 2012 | 21.79 | 22.14 | 21.78 | 21.98 | 465,745 | +0.02(+0.08%) |
Feb 06, 2012 | 21.74 | 21.97 | 21.69 | 21.96 | 211,321 | +0.18(+0.80%) |
Feb 03, 2012 | 21.92 | 22.08 | 21.64 | 21.79 | 393,829 | +0.08(+0.36%) |
Feb 02, 2012 | 21.73 | 21.92 | 21.70 | 21.71 | 250,717 | +0.01(+0.04%) |
Feb 01, 2012 | 21.59 | 21.87 | 21.54 | 21.70 | 394,734 | +0.26(+1.22%) |
Jan 31, 2012 | 21.75 | 21.76 | 21.39 | 21.44 | 614,747 | -0.18(-0.81%) |
Jan 30, 2012 | 21.52 | 21.88 | 21.41 | 21.61 | 292,658 | +0.03(+0.12%) |
Jan 27, 2012 | 21.22 | 21.61 | 21.13 | 21.59 | 289,347 | +0.34(+1.61%) |
Jan 26, 2012 | 21.50 | 21.61 | 21.14 | 21.24 | 318,199 | -0.22(-1.02%) |
Jan 25, 2012 | 21.74 | 21.78 | 21.27 | 21.46 | 292,736 | -0.37(-1.68%) |
Jan 24, 2012 | 21.82 | 22.01 | 21.69 | 21.83 | 301,804 | -0.08(-0.36%) |
Jan 23, 2012 | 21.87 | 22.20 | 21.69 | 21.91 | 272,500 | +0.01(+0.04%) |
Jan 20, 2012 | 21.73 | 22.01 | 21.69 | 21.90 | 368,037 | +0.11(+0.52%) |
Jan 19, 2012 | 21.91 | 22.05 | 21.66 | 21.79 | 428,144 | -0.09(-0.40%) |
Jan 18, 2012 | 21.46 | 21.94 | 21.44 | 21.87 | 277,732 | +0.34(+1.58%) |
Jan 17, 2012 | 21.38 | 21.73 | 21.38 | 21.53 | 426,894 | +0.25(+1.15%) |
Jan 13, 2012 | 21.24 | 21.44 | 20.97 | 21.29 | 265,332 | -0.25(-1.14%) |
Jan 12, 2012 | 21.45 | 21.66 | 21.42 | 21.53 | 372,175 | +0.12(+0.57%) |
Jan 11, 2012 | 21.16 | 21.56 | 21.15 | 21.41 | 435,306 | +0.19(+0.91%) |
Jan 10, 2012 | 21.07 | 21.24 | 20.96 | 21.22 | 476,507 | +0.31(+1.46%) |
Jan 09, 2012 | 20.83 | 20.94 | 20.64 | 20.91 | 254,251 | +0.13(+0.63%) |
Jan 06, 2012 | 20.78 | 20.89 | 20.56 | 20.78 | 248,722 | -0.03(-0.13%) |
Jan 05, 2012 | 20.40 | 20.86 | 20.05 | 20.81 | 252,336 | +0.24(+1.19%) |
Jan 04, 2012 | 20.50 | 20.63 | 20.38 | 20.56 | 215,798 | +0.23(+1.12%) |
Dec 30, 2011 | 20.61 | 20.61 | 20.33 | 20.33 | 240,280 | -0.17(-0.85%) |
Dec 29, 2011 | 20.52 | 20.78 | 20.50 | 20.51 | 244,188 | +0.01(+0.04%) |
Dec 28, 2011 | 20.56 | 20.62 | 20.43 | 20.50 | 217,770 | -0.16(-0.76%) |
Dec 27, 2011 | 20.49 | 20.74 | 20.44 | 20.66 | 393,510 | +0.09(+0.43%) |
Dec 23, 2011 | 20.47 | 20.65 | 20.39 | 20.57 | 341,066 | +0.59(+2.93%) |
Dec 21, 2011 | 19.56 | 20.11 | 19.49 | 19.98 | 955,331 | +0.43(+2.19%) |
Dec 20, 2011 | 19.40 | 19.56 | 19.32 | 19.56 | 684,484 | +0.53(+2.76%) |
Dec 19, 2011 | 19.43 | 19.50 | 18.99 | 19.03 | 348,047 | -0.15(-0.78%) |
Dec 16, 2011 | 19.33 | 19.50 | 19.09 | 19.18 | 1,093,376 | +0.18(+0.92%) |
Dec 15, 2011 | 19.12 | 19.23 | 18.89 | 19.00 | 1,168,963 | +0.06(+0.32%) |
Dec 14, 2011 | 18.85 | 19.24 | 18.81 | 18.94 | 4,948,116 | -0.56(-2.87%) |
Dec 13, 2011 | 19.47 | 19.93 | 19.05 | 19.50 | 882,871 | -0.81(-4.01%) |
Dec 12, 2011 | 20.27 | 20.37 | 20.08 | 20.32 | 124,771 | -0.11(-0.56%) |
Dec 09, 2011 | 20.37 | 20.69 | 20.36 | 20.43 | 186,795 | +0.17(+0.82%) |
Dec 08, 2011 | 20.53 | 20.67 | 20.21 | 20.26 | 253,312 | -0.45(-2.15%) |
Dec 07, 2011 | 20.26 | 20.87 | 20.16 | 20.71 | 135,978 | +0.32(+1.59%) |
Dec 06, 2011 | 20.18 | 20.54 | 20.16 | 20.39 | 161,634 | +0.17(+0.87%) |
Dec 05, 2011 | 20.26 | 20.41 | 20.04 | 20.21 | 218,331 | +0.23(+1.14%) |
Dec 02, 2011 | 20.29 | 20.45 | 19.91 | 19.98 | 157,376 | -0.11(-0.57%) |
Dec 01, 2011 | 19.98 | 20.27 | 19.84 | 20.10 | 191,767 | +0.01(+0.04%) |
Nov 30, 2011 | 20.00 | 20.24 | 19.28 | 20.09 | 419,062 | +0.68(+3.52%) |
Nov 29, 2011 | 19.66 | 19.84 | 19.35 | 19.41 | 198,530 | -0.27(-1.38%) |
Nov 28, 2011 | 19.56 | 19.74 | 19.45 | 19.68 | 169,292 | +0.55(+2.88%) |
Nov 25, 2011 | 19.11 | 19.35 | 18.96 | 19.13 | 97,141 | -0.04(-0.18%) |
Nov 23, 2011 | 19.46 | 19.51 | 19.14 | 19.16 | 158,056 | -0.53(-2.67%) |
Nov 22, 2011 | 19.79 | 20.14 | 19.66 | 19.69 | 188,731 | -0.20(-1.01%) |
Nov 21, 2011 | 19.83 | 20.09 | 19.65 | 19.89 | 125,385 | -0.23(-1.13%) |
Nov 18, 2011 | 20.00 | 20.26 | 19.77 | 20.12 | 131,326 | +0.13(+0.66%) |
Nov 17, 2011 | 20.13 | 20.53 | 19.91 | 19.98 | 163,905 | -0.15(-0.74%) |
Nov 16, 2011 | 20.25 | 20.55 | 20.05 | 20.13 | 156,788 | -0.31(-1.54%) |
Nov 15, 2011 | 19.91 | 20.62 | 19.87 | 20.45 | 184,186 | +0.36(+1.79%) |
Nov 14, 2011 | 20.42 | 20.42 | 19.91 | 20.09 | 256,126 | -0.40(-1.96%) |
Nov 11, 2011 | 20.24 | 20.51 | 20.17 | 20.49 | 171,656 | +0.38(+1.87%) |
Nov 10, 2011 | 20.26 | 20.31 | 19.98 | 20.12 | 131,996 | +0.15(+0.74%) |
Nov 09, 2011 | 20.12 | 20.38 | 19.95 | 19.97 | 242,510 | -0.59(-2.85%) |
Nov 08, 2011 | 20.27 | 20.63 | 19.98 | 20.55 | 203,917 | +0.23(+1.12%) |
Nov 07, 2011 | 19.96 | 20.36 | 19.84 | 20.33 | 127,239 | +0.26(+1.31%) |
Nov 04, 2011 | 19.84 | 20.22 | 19.60 | 20.06 | 210,189 | -0.05(-0.26%) |
Nov 03, 2011 | 20.33 | 20.33 | 19.66 | 20.12 | 366,888 | -0.07(-0.35%) |
Nov 02, 2011 | 18.41 | 20.33 | 18.38 | 20.19 | 324,922 | +1.16(+6.12%) |