Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.90 | 26.06 | 25.82 | 26.06 | 690,144 | +0.14(+0.55%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.64 | 25.92 | 290,934 | +0.13(+0.49%) |
Nov 28, 2012 | 25.90 | 25.96 | 25.65 | 25.80 | 733,674 | -0.10(-0.37%) |
Nov 27, 2012 | 25.86 | 26.03 | 25.77 | 25.89 | 572,085 | +0.09(+0.35%) |
Nov 26, 2012 | 25.42 | 25.94 | 25.42 | 25.80 | 539,073 | +0.34(+1.34%) |
Nov 23, 2012 | 25.54 | 25.65 | 25.33 | 25.46 | 150,353 | -0.05(-0.20%) |
Nov 21, 2012 | 25.62 | 25.66 | 25.31 | 25.51 | 577,640 | +0.10(+0.41%) |
Nov 20, 2012 | 25.06 | 25.41 | 25.02 | 25.41 | 648,687 | +0.35(+1.38%) |
Nov 19, 2012 | 25.02 | 25.06 | 24.69 | 25.06 | 967,076 | +0.29(+1.19%) |
Nov 16, 2012 | 24.55 | 24.80 | 24.27 | 24.77 | 1,017,027 | +0.30(+1.23%) |
Nov 15, 2012 | 24.78 | 24.90 | 24.34 | 24.47 | 452,615 | -0.33(-1.34%) |
Nov 14, 2012 | 25.31 | 25.31 | 24.74 | 24.80 | 604,960 | -0.43(-1.69%) |
Nov 13, 2012 | 24.95 | 25.50 | 24.91 | 25.23 | 418,614 | +0.04(+0.15%) |
Nov 12, 2012 | 25.70 | 25.98 | 25.12 | 25.19 | 469,728 | -0.55(-2.12%) |
Nov 09, 2012 | 25.29 | 26.00 | 25.10 | 25.73 | 844,386 | +0.32(+1.28%) |
Nov 08, 2012 | 25.57 | 26.19 | 25.41 | 25.41 | 537,963 | -0.10(-0.40%) |
Nov 07, 2012 | 25.95 | 26.06 | 25.33 | 25.51 | 511,813 | -0.70(-2.67%) |
Nov 06, 2012 | 25.99 | 26.40 | 25.99 | 26.21 | 354,120 | +0.21(+0.82%) |
Nov 05, 2012 | 26.02 | 26.17 | 25.79 | 26.00 | 365,913 | +0.01(+0.03%) |
Nov 02, 2012 | 26.71 | 26.82 | 25.98 | 25.99 | 418,040 | -0.56(-2.11%) |
Nov 01, 2012 | 26.57 | 26.95 | 26.36 | 26.55 | 849,101 | +0.04(+0.17%) |
Oct 31, 2012 | 26.35 | 26.52 | 26.21 | 26.51 | 381,567 | +0.13(+0.47%) |
Oct 26, 2012 | 26.40 | 26.38 | 26.38 | 26.38 | 259,861 | +0.11(+0.42%) |
Oct 25, 2012 | 26.07 | 26.30 | 25.87 | 26.27 | 635,939 | +0.30(+1.16%) |
Oct 24, 2012 | 26.12 | 26.18 | 25.86 | 25.97 | 395,750 | -0.08(-0.31%) |
Oct 23, 2012 | 26.30 | 26.32 | 25.87 | 26.05 | 473,665 | -0.44(-1.67%) |
Oct 19, 2012 | 26.81 | 26.96 | 26.49 | 26.49 | 1,498,808 | -0.43(-1.59%) |
Oct 18, 2012 | 27.05 | 27.10 | 26.87 | 26.92 | 387,296 | -0.24(-0.90%) |
Oct 17, 2012 | 26.79 | 27.18 | 26.71 | 27.16 | 454,862 | +0.38(+1.43%) |
Oct 16, 2012 | 26.32 | 26.78 | 26.01 | 26.78 | 464,821 | +0.50(+1.91%) |
Oct 15, 2012 | 26.37 | 26.50 | 26.14 | 26.28 | 415,842 | -0.01(-0.06%) |
Oct 12, 2012 | 26.48 | 26.57 | 26.27 | 26.29 | 296,167 | -0.20(-0.75%) |
Oct 11, 2012 | 26.58 | 26.65 | 26.41 | 26.49 | 304,411 | +0.01(+0.06%) |
Oct 10, 2012 | 26.51 | 26.72 | 26.39 | 26.48 | 321,541 | +0.03(+0.11%) |
Oct 09, 2012 | 26.63 | 26.73 | 26.32 | 26.45 | 391,856 | -0.23(-0.86%) |
Oct 08, 2012 | 26.51 | 26.69 | 26.49 | 26.68 | 263,552 | +0.09(+0.33%) |
Oct 05, 2012 | 26.53 | 26.71 | 26.40 | 26.59 | 414,338 | +0.12(+0.45%) |
Oct 04, 2012 | 26.21 | 26.47 | 26.13 | 26.47 | 319,377 | +0.36(+1.38%) |
Oct 03, 2012 | 26.11 | 26.22 | 25.98 | 26.11 | 419,701 | +0.07(+0.28%) |
Oct 02, 2012 | 26.03 | 26.21 | 25.95 | 26.04 | 472,401 | +0.01(+0.06%) |
Oct 01, 2012 | 26.37 | 26.46 | 25.82 | 26.02 | 832,086 | -0.35(-1.34%) |
Sep 28, 2012 | 26.10 | 26.42 | 25.98 | 26.37 | 438,484 | +0.17(+0.65%) |
Sep 27, 2012 | 26.37 | 26.43 | 25.93 | 26.21 | 435,597 | -0.18(-0.70%) |
Sep 26, 2012 | 26.59 | 26.75 | 26.32 | 26.39 | 291,309 | -0.20(-0.73%) |
Sep 25, 2012 | 26.90 | 26.91 | 26.55 | 26.58 | 392,753 | -0.17(-0.62%) |
Sep 24, 2012 | 26.21 | 26.90 | 26.21 | 26.75 | 512,555 | +0.44(+1.68%) |
Sep 21, 2012 | 26.29 | 26.46 | 26.26 | 26.31 | 660,532 | +0.03(+0.11%) |
Sep 20, 2012 | 26.20 | 26.29 | 26.15 | 26.28 | 177,391 | +0.09(+0.34%) |
Sep 19, 2012 | 26.06 | 26.23 | 26.01 | 26.19 | 380,859 | +0.13(+0.48%) |
Sep 18, 2012 | 25.95 | 26.17 | 25.95 | 26.07 | 506,124 | +0.09(+0.34%) |
Sep 17, 2012 | 25.98 | 26.14 | 25.81 | 25.98 | 412,296 | -0.08(-0.31%) |
Sep 14, 2012 | 26.44 | 26.59 | 26.04 | 26.06 | 432,971 | -0.38(-1.45%) |
Sep 13, 2012 | 26.01 | 26.45 | 25.96 | 26.44 | 474,154 | +0.46(+1.76%) |
Sep 12, 2012 | 26.03 | 26.19 | 25.79 | 25.98 | 434,722 | -0.14(-0.54%) |
Sep 11, 2012 | 26.37 | 26.41 | 26.11 | 26.12 | 345,575 | -0.27(-1.01%) |
Sep 10, 2012 | 26.13 | 26.55 | 26.01 | 26.39 | 459,904 | +0.37(+1.42%) |
Sep 07, 2012 | 26.30 | 26.35 | 26.01 | 26.02 | 289,137 | -0.29(-1.09%) |
Sep 06, 2012 | 26.12 | 26.36 | 26.12 | 26.31 | 381,658 | +0.33(+1.28%) |
Sep 05, 2012 | 26.23 | 26.30 | 25.95 | 25.98 | 451,163 | -0.24(-0.93%) |
Sep 04, 2012 | 25.78 | 26.29 | 25.73 | 26.22 | 599,215 | +0.47(+1.83%) |
Aug 31, 2012 | 25.94 | 26.02 | 25.68 | 25.75 | 319,800 | -0.06(-0.23%) |
Aug 30, 2012 | 25.95 | 25.95 | 25.73 | 25.81 | 242,659 | -0.13(-0.51%) |
Aug 29, 2012 | 26.01 | 26.09 | 25.83 | 25.94 | 402,842 | -0.17(-0.65%) |
Aug 27, 2012 | 25.96 | 26.17 | 25.87 | 26.11 | 365,847 | +0.15(+0.57%) |
Aug 24, 2012 | 25.91 | 26.04 | 25.80 | 25.96 | 355,850 | +0.06(+0.23%) |
Aug 23, 2012 | 26.12 | 26.12 | 25.79 | 25.90 | 417,940 | -0.10(-0.38%) |
Aug 22, 2012 | 26.23 | 26.23 | 25.96 | 26.00 | 655,957 | -0.22(-0.83%) |
Aug 21, 2012 | 26.30 | 26.46 | 26.11 | 26.22 | 639,161 | -0.06(-0.22%) |
Aug 20, 2012 | 26.64 | 26.74 | 26.22 | 26.28 | 774,595 | -0.51(-1.91%) |
Aug 17, 2012 | 26.87 | 26.98 | 26.74 | 26.79 | 305,502 | -0.09(-0.35%) |
Aug 16, 2012 | 26.83 | 27.02 | 26.74 | 26.89 | 465,797 | +0.01(+0.03%) |
Aug 15, 2012 | 26.87 | 26.97 | 26.75 | 26.88 | 693,404 | +0.01(+0.05%) |
Aug 14, 2012 | 26.73 | 26.99 | 26.72 | 26.86 | 746,676 | +0.13(+0.49%) |
Aug 13, 2012 | 26.91 | 27.00 | 26.70 | 26.73 | 566,656 | -0.23(-0.84%) |
Aug 10, 2012 | 26.75 | 27.08 | 26.66 | 26.96 | 537,254 | +0.24(+0.90%) |
Aug 09, 2012 | 26.48 | 27.00 | 26.22 | 26.72 | 590,243 | +0.16(+0.60%) |
Aug 08, 2012 | 26.43 | 26.62 | 26.14 | 26.56 | 622,895 | +0.14(+0.52%) |
Aug 07, 2012 | 26.52 | 26.67 | 26.41 | 26.42 | 269,674 | -0.02(-0.08%) |
Aug 06, 2012 | 26.53 | 26.60 | 26.36 | 26.44 | 273,916 | +0.00(+0.00%) |
Aug 03, 2012 | 26.26 | 26.59 | 26.25 | 26.44 | 242,891 | +0.32(+1.23%) |
Aug 02, 2012 | 26.27 | 26.29 | 25.81 | 26.12 | 441,988 | -0.26(-0.97%) |
Aug 01, 2012 | 26.16 | 26.65 | 26.12 | 26.37 | 706,320 | +0.21(+0.81%) |
Jul 31, 2012 | 26.20 | 26.32 | 26.13 | 26.16 | 642,558 | -0.04(-0.14%) |
Jul 30, 2012 | 26.23 | 26.52 | 26.07 | 26.20 | 763,799 | -0.09(-0.33%) |
Jul 27, 2012 | 26.22 | 26.35 | 25.96 | 26.29 | 1,199,699 | +0.26(+0.98%) |
Jul 26, 2012 | 26.12 | 26.41 | 25.94 | 26.03 | 658,987 | +0.10(+0.39%) |
Jul 25, 2012 | 26.12 | 26.22 | 25.69 | 25.93 | 804,331 | -0.18(-0.67%) |
Jul 24, 2012 | 26.50 | 26.50 | 25.97 | 26.10 | 648,728 | -0.39(-1.46%) |
Jul 23, 2012 | 26.49 | 26.63 | 26.31 | 26.49 | 537,116 | -0.21(-0.79%) |
Jul 20, 2012 | 26.58 | 26.81 | 26.44 | 26.70 | 4,948,807 | +0.00(+0.00%) |
Jul 19, 2012 | 26.93 | 26.93 | 26.42 | 26.70 | 721,059 | -0.23(-0.87%) |
Jul 18, 2012 | 26.84 | 26.98 | 26.67 | 26.94 | 732,526 | +0.05(+0.19%) |
Jul 17, 2012 | 26.97 | 27.24 | 26.55 | 26.89 | 1,342,519 | +0.01(+0.03%) |
Jul 16, 2012 | 27.00 | 27.22 | 26.83 | 26.88 | 879,981 | -0.04(-0.14%) |
Jul 13, 2012 | 26.72 | 27.00 | 26.70 | 26.91 | 671,795 | +0.28(+1.07%) |
Jul 12, 2012 | 26.21 | 26.75 | 26.12 | 26.63 | 779,076 | +0.28(+1.05%) |
Jul 11, 2012 | 26.31 | 26.51 | 26.21 | 26.35 | 485,125 | +0.00(+0.00%) |
Jul 10, 2012 | 26.17 | 26.46 | 26.17 | 26.35 | 669,519 | +0.26(+1.01%) |
Jul 09, 2012 | 26.08 | 26.16 | 25.87 | 26.09 | 522,277 | +0.04(+0.14%) |
Jul 06, 2012 | 25.87 | 26.11 | 25.80 | 26.05 | 428,246 | +0.02(+0.08%) |
Jul 05, 2012 | 26.27 | 26.40 | 25.97 | 26.03 | 507,469 | -0.15(-0.56%) |
Jul 03, 2012 | 26.11 | 26.36 | 26.06 | 26.18 | 429,641 | -0.01(-0.03%) |
Jul 02, 2012 | 25.57 | 26.26 | 25.57 | 26.19 | 1,172,184 | +0.59(+2.31%) |
Jun 29, 2012 | 25.44 | 26.10 | 25.32 | 25.59 | 1,405,432 | +0.21(+0.83%) |
Jun 28, 2012 | 24.92 | 25.44 | 24.86 | 25.38 | 1,048,300 | +0.38(+1.52%) |
Jun 27, 2012 | 24.70 | 25.07 | 24.62 | 25.00 | 519,166 | +0.44(+1.78%) |
Jun 26, 2012 | 24.69 | 24.71 | 24.50 | 24.56 | 286,892 | -0.03(-0.12%) |
Jun 25, 2012 | 24.60 | 24.67 | 24.44 | 24.59 | 260,386 | -0.19(-0.77%) |
Jun 22, 2012 | 24.74 | 24.89 | 24.68 | 24.78 | 429,462 | +0.15(+0.59%) |
Jun 21, 2012 | 24.88 | 25.03 | 24.62 | 24.64 | 344,884 | -0.22(-0.88%) |
Jun 20, 2012 | 25.18 | 25.18 | 24.78 | 24.86 | 408,076 | -0.28(-1.13%) |
Jun 19, 2012 | 25.17 | 25.37 | 25.09 | 25.14 | 499,549 | -0.07(-0.26%) |
Jun 18, 2012 | 24.99 | 25.28 | 24.91 | 25.21 | 501,614 | +0.14(+0.55%) |
Jun 15, 2012 | 25.08 | 25.28 | 25.00 | 25.07 | 589,590 | +0.07(+0.26%) |
Jun 14, 2012 | 24.90 | 25.08 | 24.82 | 25.00 | 386,733 | +0.15(+0.62%) |
Jun 13, 2012 | 24.70 | 24.89 | 24.59 | 24.85 | 326,877 | +0.09(+0.38%) |
Jun 12, 2012 | 24.76 | 24.81 | 24.53 | 24.75 | 266,715 | +0.07(+0.27%) |
Jun 11, 2012 | 24.86 | 24.98 | 24.65 | 24.69 | 467,028 | -0.09(-0.35%) |
Jun 08, 2012 | 24.66 | 24.81 | 24.43 | 24.78 | 366,689 | +0.13(+0.53%) |
Jun 07, 2012 | 24.81 | 24.85 | 24.59 | 24.65 | 667,653 | -0.06(-0.24%) |
Jun 06, 2012 | 24.38 | 24.70 | 24.29 | 24.70 | 468,604 | +0.46(+1.90%) |
Jun 05, 2012 | 24.10 | 24.36 | 24.09 | 24.24 | 405,438 | +0.13(+0.54%) |
Jun 04, 2012 | 24.11 | 24.25 | 24.02 | 24.11 | 634,956 | +0.00(+0.00%) |
Jun 01, 2012 | 23.85 | 24.25 | 23.73 | 24.11 | 728,693 | -0.07(-0.30%) |
May 31, 2012 | 23.78 | 24.30 | 23.75 | 24.19 | 890,578 | +0.45(+1.91%) |
May 30, 2012 | 23.90 | 24.02 | 23.67 | 23.73 | 362,004 | -0.28(-1.16%) |
May 29, 2012 | 24.00 | 24.08 | 23.85 | 24.01 | 511,801 | +0.17(+0.70%) |
May 25, 2012 | 24.03 | 24.04 | 23.77 | 23.84 | 310,530 | -0.18(-0.73%) |
May 24, 2012 | 23.73 | 24.02 | 23.57 | 24.02 | 662,014 | +0.39(+1.64%) |
May 23, 2012 | 23.85 | 23.87 | 23.50 | 23.63 | 490,534 | -0.22(-0.90%) |
May 22, 2012 | 23.72 | 23.94 | 23.64 | 23.85 | 547,002 | +0.20(+0.86%) |
May 21, 2012 | 23.63 | 23.69 | 23.34 | 23.64 | 521,523 | +0.04(+0.18%) |
May 18, 2012 | 23.96 | 24.04 | 23.55 | 23.60 | 605,690 | -0.32(-1.33%) |
May 17, 2012 | 24.21 | 24.50 | 23.90 | 23.92 | 948,644 | +0.20(+0.82%) |
May 16, 2012 | 23.63 | 23.80 | 23.57 | 23.72 | 523,829 | +0.12(+0.49%) |
May 15, 2012 | 23.62 | 23.88 | 23.52 | 23.61 | 546,253 | +0.03(+0.12%) |
May 14, 2012 | 23.61 | 23.67 | 23.28 | 23.58 | 560,992 | -0.17(-0.73%) |
May 11, 2012 | 23.62 | 23.94 | 23.56 | 23.75 | 799,830 | +0.04(+0.15%) |
May 10, 2012 | 23.65 | 23.85 | 23.61 | 23.72 | 694,869 | +0.18(+0.77%) |
May 09, 2012 | 23.45 | 23.98 | 23.37 | 23.54 | 591,084 | -0.07(-0.31%) |
May 08, 2012 | 23.26 | 23.62 | 23.23 | 23.61 | 607,039 | +0.21(+0.89%) |
May 07, 2012 | 23.35 | 23.46 | 23.18 | 23.40 | 455,348 | -0.02(-0.09%) |
May 04, 2012 | 23.54 | 23.61 | 23.27 | 23.42 | 514,618 | -0.22(-0.95%) |
May 03, 2012 | 23.36 | 23.80 | 23.36 | 23.64 | 1,188,495 | +0.14(+0.61%) |
May 02, 2012 | 23.69 | 23.75 | 23.34 | 23.50 | 738,410 | -0.22(-0.91%) |
May 01, 2012 | 23.58 | 23.94 | 23.54 | 23.72 | 925,150 | +0.19(+0.80%) |
Apr 30, 2012 | 23.37 | 23.58 | 23.34 | 23.53 | 641,038 | +0.12(+0.52%) |
Apr 27, 2012 | 23.30 | 23.45 | 23.18 | 23.41 | 463,018 | +0.09(+0.37%) |
Apr 26, 2012 | 23.25 | 23.37 | 23.18 | 23.32 | 423,083 | +0.05(+0.22%) |
Apr 25, 2012 | 23.22 | 23.33 | 23.15 | 23.27 | 625,376 | +0.17(+0.72%) |
Apr 24, 2012 | 22.88 | 23.11 | 22.84 | 23.10 | 864,639 | +0.20(+0.85%) |
Apr 23, 2012 | 22.99 | 23.00 | 22.79 | 22.91 | 771,835 | -0.20(-0.88%) |
Apr 20, 2012 | 22.86 | 23.20 | 22.86 | 23.11 | 841,230 | +0.35(+1.52%) |
Apr 19, 2012 | 22.69 | 22.78 | 22.45 | 22.76 | 926,145 | +0.08(+0.35%) |
Apr 18, 2012 | 22.87 | 22.90 | 22.61 | 22.68 | 472,245 | -0.20(-0.85%) |
Apr 17, 2012 | 22.75 | 23.02 | 22.61 | 22.88 | 757,581 | +0.17(+0.73%) |
Apr 16, 2012 | 22.35 | 22.79 | 22.32 | 22.71 | 756,286 | +0.36(+1.62%) |
Apr 13, 2012 | 22.39 | 22.65 | 22.32 | 22.35 | 398,267 | -0.12(-0.55%) |
Apr 12, 2012 | 22.28 | 22.51 | 22.26 | 22.47 | 479,475 | +0.15(+0.68%) |
Apr 11, 2012 | 22.56 | 22.56 | 22.29 | 22.32 | 393,876 | -0.07(-0.32%) |
Apr 10, 2012 | 22.51 | 22.51 | 22.24 | 22.39 | 735,514 | -0.12(-0.51%) |
Apr 09, 2012 | 22.53 | 22.57 | 22.35 | 22.51 | 802,118 | -0.19(-0.86%) |
Apr 05, 2012 | 22.89 | 22.94 | 22.58 | 22.70 | 431,810 | -0.20(-0.88%) |
Apr 04, 2012 | 22.80 | 22.93 | 22.68 | 22.91 | 724,952 | -0.06(-0.25%) |
Apr 03, 2012 | 22.71 | 22.98 | 22.71 | 22.96 | 923,370 | +0.21(+0.92%) |
Apr 02, 2012 | 22.70 | 23.07 | 22.59 | 22.76 | 911,809 | +0.04(+0.16%) |
Mar 30, 2012 | 22.60 | 22.82 | 22.49 | 22.72 | 846,006 | +0.20(+0.87%) |
Mar 29, 2012 | 22.19 | 22.55 | 22.05 | 22.52 | 874,861 | +0.22(+1.00%) |
Mar 28, 2012 | 22.44 | 22.53 | 22.20 | 22.30 | 486,275 | -0.17(-0.74%) |
Mar 27, 2012 | 22.32 | 22.54 | 22.29 | 22.47 | 573,158 | +0.09(+0.39%) |
Mar 26, 2012 | 22.38 | 22.52 | 22.30 | 22.38 | 673,640 | +0.14(+0.62%) |
Mar 23, 2012 | 22.08 | 22.24 | 21.98 | 22.24 | 497,784 | +0.14(+0.62%) |
Mar 22, 2012 | 22.02 | 22.11 | 21.95 | 22.11 | 538,494 | +0.01(+0.03%) |
Mar 21, 2012 | 22.16 | 22.19 | 21.97 | 22.10 | 421,503 | -0.02(-0.10%) |
Mar 20, 2012 | 22.20 | 22.32 | 22.07 | 22.12 | 526,842 | -0.11(-0.49%) |
Mar 19, 2012 | 22.18 | 22.42 | 22.08 | 22.23 | 422,756 | +0.05(+0.23%) |
Mar 16, 2012 | 22.26 | 22.32 | 22.14 | 22.18 | 845,149 | -0.08(-0.36%) |
Mar 15, 2012 | 22.49 | 22.50 | 22.19 | 22.26 | 493,317 | -0.21(-0.93%) |
Mar 14, 2012 | 22.74 | 22.77 | 22.42 | 22.47 | 451,030 | -0.25(-1.11%) |
Mar 13, 2012 | 22.65 | 22.72 | 22.50 | 22.72 | 409,039 | +0.19(+0.83%) |
Mar 12, 2012 | 22.51 | 22.64 | 22.47 | 22.53 | 630,041 | +0.08(+0.35%) |
Mar 09, 2012 | 22.38 | 22.59 | 22.30 | 22.45 | 375,864 | +0.12(+0.55%) |
Mar 08, 2012 | 22.25 | 22.43 | 22.08 | 22.33 | 501,558 | +0.13(+0.59%) |
Mar 07, 2012 | 22.26 | 22.32 | 22.04 | 22.20 | 433,141 | -0.01(-0.03%) |
Mar 06, 2012 | 22.39 | 22.44 | 22.13 | 22.21 | 421,732 | -0.35(-1.54%) |
Mar 05, 2012 | 22.31 | 22.55 | 22.18 | 22.55 | 519,482 | +0.20(+0.90%) |
Mar 02, 2012 | 22.34 | 22.43 | 22.21 | 22.35 | 659,471 | -0.07(-0.29%) |
Mar 01, 2012 | 22.24 | 22.45 | 22.18 | 22.42 | 1,108,820 | +0.22(+1.01%) |
Feb 29, 2012 | 22.21 | 22.55 | 22.16 | 22.19 | 1,357,722 | -0.12(-0.52%) |
Feb 28, 2012 | 22.62 | 22.72 | 22.19 | 22.31 | 809,850 | -0.35(-1.56%) |
Feb 27, 2012 | 22.80 | 22.86 | 22.55 | 22.66 | 871,618 | -0.22(-0.95%) |
Feb 24, 2012 | 23.12 | 23.12 | 22.88 | 22.88 | 652,638 | -0.27(-1.15%) |
Feb 23, 2012 | 22.98 | 23.19 | 22.88 | 23.15 | 552,883 | +0.29(+1.28%) |
Feb 22, 2012 | 22.95 | 23.02 | 22.70 | 22.85 | 953,295 | -0.07(-0.31%) |
Feb 21, 2012 | 22.78 | 22.97 | 22.65 | 22.92 | 575,413 | +0.21(+0.91%) |
Feb 17, 2012 | 22.64 | 22.92 | 22.50 | 22.72 | 404,283 | +0.11(+0.51%) |
Feb 16, 2012 | 22.44 | 22.85 | 22.44 | 22.60 | 625,594 | +0.14(+0.60%) |
Feb 15, 2012 | 22.52 | 22.67 | 22.35 | 22.47 | 391,412 | -0.06(-0.29%) |
Feb 14, 2012 | 22.70 | 22.77 | 22.45 | 22.53 | 332,637 | -0.15(-0.66%) |
Feb 13, 2012 | 22.76 | 22.97 | 22.51 | 22.68 | 461,872 | +0.14(+0.60%) |
Feb 10, 2012 | 22.86 | 22.90 | 22.51 | 22.55 | 448,370 | -0.42(-1.84%) |
Feb 09, 2012 | 23.25 | 23.33 | 22.86 | 22.97 | 599,703 | -0.16(-0.71%) |
Feb 08, 2012 | 23.41 | 23.41 | 22.86 | 23.13 | 787,487 | -0.35(-1.49%) |
Feb 07, 2012 | 23.22 | 23.61 | 23.18 | 23.48 | 348,170 | +0.19(+0.83%) |
Feb 06, 2012 | 23.35 | 23.44 | 23.15 | 23.29 | 341,471 | -0.14(-0.61%) |
Feb 03, 2012 | 23.50 | 23.59 | 23.34 | 23.43 | 448,906 | +0.13(+0.55%) |
Feb 02, 2012 | 23.30 | 23.49 | 23.18 | 23.30 | 371,915 | +0.00(+0.00%) |
Feb 01, 2012 | 23.22 | 23.35 | 23.15 | 23.30 | 476,061 | +0.15(+0.65%) |
Jan 31, 2012 | 23.10 | 23.20 | 22.91 | 23.15 | 693,671 | +0.21(+0.90%) |
Jan 30, 2012 | 23.00 | 23.09 | 22.91 | 22.95 | 468,214 | -0.16(-0.68%) |
Jan 27, 2012 | 23.55 | 23.55 | 23.07 | 23.10 | 544,782 | -0.48(-2.03%) |
Jan 26, 2012 | 23.34 | 23.60 | 23.27 | 23.58 | 400,852 | +0.29(+1.26%) |
Jan 25, 2012 | 23.03 | 23.32 | 22.82 | 23.29 | 500,298 | +0.27(+1.18%) |
Jan 24, 2012 | 23.15 | 23.25 | 22.97 | 23.02 | 403,744 | -0.25(-1.07%) |
Jan 23, 2012 | 23.31 | 23.52 | 23.17 | 23.27 | 325,106 | +0.01(+0.03%) |
Jan 20, 2012 | 22.97 | 23.33 | 22.97 | 23.26 | 358,358 | +0.29(+1.28%) |
Jan 19, 2012 | 23.27 | 23.27 | 22.91 | 22.97 | 342,998 | -0.24(-1.05%) |
Jan 18, 2012 | 23.12 | 23.21 | 22.98 | 23.21 | 306,697 | +0.11(+0.46%) |
Jan 17, 2012 | 23.17 | 23.36 | 22.96 | 23.10 | 426,693 | +0.04(+0.15%) |
Jan 13, 2012 | 23.02 | 23.26 | 22.90 | 23.07 | 453,303 | -0.11(-0.46%) |
Jan 12, 2012 | 23.22 | 23.30 | 23.05 | 23.17 | 375,650 | -0.04(-0.15%) |
Jan 11, 2012 | 23.03 | 23.26 | 22.97 | 23.21 | 456,050 | +0.16(+0.68%) |
Jan 10, 2012 | 23.26 | 23.29 | 23.04 | 23.05 | 744,617 | -0.08(-0.34%) |
Jan 09, 2012 | 23.41 | 23.45 | 23.05 | 23.13 | 980,398 | -0.19(-0.83%) |
Jan 06, 2012 | 23.49 | 23.54 | 23.31 | 23.32 | 577,775 | -0.14(-0.61%) |
Jan 05, 2012 | 23.55 | 23.58 | 23.20 | 23.47 | 647,877 | -0.09(-0.39%) |
Jan 04, 2012 | 23.61 | 23.92 | 23.56 | 23.56 | 730,801 | -0.26(-1.11%) |
Dec 30, 2011 | 24.23 | 24.23 | 23.81 | 23.82 | 497,574 | -0.22(-0.92%) |
Dec 29, 2011 | 24.00 | 24.10 | 23.88 | 24.05 | 460,070 | +0.15(+0.63%) |
Dec 28, 2011 | 23.97 | 24.13 | 23.89 | 23.90 | 458,763 | -0.06(-0.27%) |
Dec 27, 2011 | 23.72 | 24.05 | 23.65 | 23.96 | 330,459 | +0.21(+0.87%) |
Dec 23, 2011 | 23.79 | 23.85 | 23.70 | 23.75 | 228,723 | +0.16(+0.67%) |
Dec 21, 2011 | 23.37 | 23.66 | 23.30 | 23.60 | 626,964 | +0.21(+0.92%) |
Dec 20, 2011 | 23.29 | 23.61 | 23.29 | 23.38 | 657,564 | +0.42(+1.84%) |
Dec 19, 2011 | 23.47 | 23.57 | 22.92 | 22.96 | 828,059 | -0.44(-1.86%) |
Dec 16, 2011 | 23.26 | 23.59 | 23.26 | 23.40 | 1,245,202 | +0.24(+1.05%) |
Dec 15, 2011 | 23.07 | 23.30 | 23.00 | 23.15 | 630,549 | +0.30(+1.31%) |
Dec 14, 2011 | 22.83 | 22.95 | 22.69 | 22.85 | 1,062,303 | -0.08(-0.34%) |
Dec 13, 2011 | 23.29 | 23.47 | 22.84 | 22.93 | 1,248,554 | -0.16(-0.68%) |
Dec 12, 2011 | 23.40 | 23.40 | 22.83 | 23.09 | 1,338,008 | -0.39(-1.67%) |
Dec 09, 2011 | 23.20 | 23.54 | 23.07 | 23.48 | 880,741 | +0.37(+1.61%) |
Dec 08, 2011 | 23.42 | 23.49 | 23.01 | 23.11 | 1,082,958 | -0.36(-1.55%) |
Dec 07, 2011 | 23.71 | 23.72 | 23.36 | 23.47 | 6,992,614 | -0.26(-1.11%) |
Dec 06, 2011 | 23.78 | 23.86 | 23.55 | 23.74 | 1,068,798 | -0.04(-0.15%) |
Dec 05, 2011 | 23.55 | 23.82 | 23.27 | 23.77 | 1,898,904 | +0.54(+2.34%) |
Dec 02, 2011 | 23.30 | 23.85 | 22.90 | 23.23 | 3,769,201 | -1.16(-4.75%) |