Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.22 | 25.26 | 24.87 | 24.97 | 322,942 | -0.13(-0.52%) |
Nov 29, 2012 | 25.08 | 25.23 | 24.99 | 25.10 | 144,889 | +0.11(+0.45%) |
Nov 28, 2012 | 24.85 | 25.08 | 24.70 | 24.98 | 131,165 | +0.02(+0.07%) |
Nov 27, 2012 | 24.72 | 25.16 | 24.66 | 24.97 | 251,783 | +0.16(+0.63%) |
Nov 26, 2012 | 24.61 | 24.83 | 24.43 | 24.81 | 236,892 | +0.17(+0.71%) |
Nov 23, 2012 | 24.48 | 24.71 | 24.32 | 24.63 | 172,341 | +0.16(+0.64%) |
Nov 21, 2012 | 24.36 | 24.48 | 24.11 | 24.48 | 458,353 | +0.28(+1.15%) |
Nov 20, 2012 | 23.98 | 24.26 | 23.89 | 24.20 | 2,317,458 | -0.49(-1.98%) |
Nov 19, 2012 | 24.31 | 24.72 | 24.20 | 24.69 | 239,190 | +0.56(+2.31%) |
Nov 16, 2012 | 23.97 | 24.24 | 23.75 | 24.13 | 253,891 | +0.08(+0.33%) |
Nov 15, 2012 | 23.83 | 24.30 | 23.74 | 24.05 | 368,524 | +0.18(+0.77%) |
Nov 14, 2012 | 24.30 | 24.30 | 23.81 | 23.87 | 189,918 | -0.37(-1.51%) |
Nov 13, 2012 | 24.45 | 24.97 | 24.22 | 24.23 | 213,555 | -0.25(-1.03%) |
Nov 12, 2012 | 24.91 | 25.02 | 24.41 | 24.49 | 240,049 | -0.44(-1.75%) |
Nov 09, 2012 | 24.72 | 25.06 | 24.70 | 24.92 | 232,975 | +0.10(+0.39%) |
Nov 08, 2012 | 24.02 | 25.27 | 23.77 | 24.83 | 315,310 | +0.81(+3.38%) |
Nov 07, 2012 | 24.77 | 24.84 | 23.99 | 24.02 | 187,212 | -1.06(-4.24%) |
Nov 06, 2012 | 24.79 | 25.17 | 24.77 | 25.08 | 100,851 | +0.29(+1.16%) |
Nov 05, 2012 | 24.48 | 24.90 | 24.29 | 24.79 | 197,666 | +0.28(+1.14%) |
Nov 02, 2012 | 24.99 | 24.99 | 24.51 | 24.51 | 181,185 | -0.34(-1.37%) |
Nov 01, 2012 | 24.72 | 24.87 | 24.02 | 24.85 | 261,504 | +0.21(+0.85%) |
Oct 31, 2012 | 24.91 | 24.91 | 24.36 | 24.64 | 227,624 | +0.01(+0.04%) |
Oct 26, 2012 | 24.72 | 24.63 | 24.63 | 24.63 | 168,458 | -0.05(-0.21%) |
Oct 25, 2012 | 24.48 | 24.69 | 24.32 | 24.69 | 141,176 | +0.42(+1.72%) |
Oct 24, 2012 | 24.42 | 24.43 | 24.22 | 24.27 | 111,984 | -0.02(-0.07%) |
Oct 23, 2012 | 24.16 | 24.34 | 24.11 | 24.29 | 211,596 | +0.15(+0.61%) |
Oct 19, 2012 | 24.98 | 25.06 | 24.11 | 24.14 | 358,184 | -0.97(-3.86%) |
Oct 18, 2012 | 25.38 | 25.49 | 25.07 | 25.11 | 209,234 | -0.24(-0.93%) |
Oct 17, 2012 | 25.05 | 25.34 | 24.93 | 25.34 | 121,593 | +0.33(+1.33%) |
Oct 16, 2012 | 24.63 | 25.03 | 24.63 | 25.01 | 231,669 | +0.42(+1.70%) |
Oct 15, 2012 | 24.58 | 24.71 | 24.48 | 24.59 | 216,107 | +0.03(+0.14%) |
Oct 12, 2012 | 24.88 | 24.90 | 24.48 | 24.56 | 408,779 | -0.39(-1.57%) |
Oct 11, 2012 | 24.65 | 24.95 | 24.61 | 24.95 | 311,572 | +0.09(+0.35%) |
Oct 10, 2012 | 24.82 | 24.94 | 24.75 | 24.86 | 350,384 | +0.00(+0.00%) |
Oct 09, 2012 | 24.96 | 25.19 | 24.85 | 24.86 | 358,910 | -0.16(-0.63%) |
Oct 08, 2012 | 25.11 | 25.16 | 24.94 | 25.02 | 308,488 | -0.20(-0.80%) |
Oct 05, 2012 | 25.11 | 25.31 | 24.97 | 25.22 | 540,720 | +0.13(+0.52%) |
Oct 04, 2012 | 25.23 | 25.36 | 24.93 | 25.09 | 407,044 | +0.03(+0.10%) |
Oct 03, 2012 | 25.06 | 25.19 | 24.93 | 25.06 | 283,430 | -0.04(-0.17%) |
Oct 02, 2012 | 25.15 | 25.29 | 25.01 | 25.11 | 341,805 | +0.03(+0.14%) |
Oct 01, 2012 | 24.97 | 25.22 | 24.96 | 25.07 | 268,293 | +0.10(+0.38%) |
Sep 28, 2012 | 24.98 | 25.21 | 24.93 | 24.97 | 305,522 | -0.24(-0.93%) |
Sep 27, 2012 | 25.06 | 25.26 | 24.98 | 25.21 | 496,422 | +0.18(+0.73%) |
Sep 26, 2012 | 25.26 | 25.36 | 24.91 | 25.03 | 217,479 | -0.24(-0.93%) |
Sep 25, 2012 | 25.57 | 25.68 | 25.25 | 25.26 | 268,158 | -0.26(-1.02%) |
Sep 24, 2012 | 25.32 | 25.70 | 25.30 | 25.52 | 197,432 | +0.06(+0.24%) |
Sep 21, 2012 | 25.72 | 25.77 | 25.28 | 25.46 | 571,204 | +0.01(+0.03%) |
Sep 20, 2012 | 25.61 | 25.76 | 25.30 | 25.45 | 314,834 | -0.26(-1.02%) |
Sep 19, 2012 | 25.83 | 25.93 | 25.66 | 25.72 | 245,526 | -0.07(-0.27%) |
Sep 18, 2012 | 25.99 | 26.05 | 25.66 | 25.79 | 251,777 | -0.20(-0.77%) |
Sep 17, 2012 | 26.25 | 26.37 | 25.96 | 25.99 | 284,357 | -0.40(-1.52%) |
Sep 14, 2012 | 26.27 | 26.40 | 26.13 | 26.39 | 324,345 | +0.20(+0.77%) |
Sep 13, 2012 | 26.01 | 26.41 | 25.90 | 26.19 | 390,855 | +0.11(+0.43%) |
Sep 12, 2012 | 26.00 | 26.15 | 25.84 | 26.07 | 520,591 | +0.08(+0.30%) |
Sep 11, 2012 | 25.90 | 26.06 | 25.77 | 26.00 | 207,751 | +0.14(+0.54%) |
Sep 10, 2012 | 25.88 | 25.97 | 25.72 | 25.86 | 220,100 | -0.06(-0.24%) |
Sep 07, 2012 | 26.00 | 26.07 | 25.85 | 25.92 | 281,869 | +0.00(+0.00%) |
Sep 06, 2012 | 25.76 | 25.93 | 25.67 | 25.92 | 348,540 | +0.31(+1.23%) |
Sep 05, 2012 | 25.72 | 25.78 | 25.54 | 25.60 | 250,953 | -0.12(-0.47%) |
Sep 04, 2012 | 25.49 | 25.72 | 25.29 | 25.72 | 240,776 | +0.30(+1.17%) |
Aug 31, 2012 | 25.45 | 25.65 | 25.18 | 25.43 | 370,160 | +0.10(+0.38%) |
Aug 30, 2012 | 25.30 | 25.42 | 25.20 | 25.33 | 118,511 | -0.10(-0.41%) |
Aug 29, 2012 | 25.43 | 25.52 | 25.30 | 25.44 | 194,515 | +0.04(+0.17%) |
Aug 27, 2012 | 25.33 | 25.55 | 25.21 | 25.39 | 236,459 | +0.10(+0.38%) |
Aug 24, 2012 | 25.16 | 25.43 | 25.13 | 25.30 | 134,377 | +0.06(+0.24%) |
Aug 23, 2012 | 25.59 | 25.62 | 25.18 | 25.24 | 188,032 | -0.36(-1.40%) |
Aug 22, 2012 | 25.72 | 25.81 | 25.50 | 25.59 | 276,849 | -0.14(-0.54%) |
Aug 21, 2012 | 25.69 | 26.12 | 25.58 | 25.73 | 663,883 | +0.05(+0.20%) |
Aug 20, 2012 | 25.51 | 25.68 | 25.35 | 25.68 | 243,893 | +0.09(+0.34%) |
Aug 17, 2012 | 25.34 | 25.65 | 25.34 | 25.59 | 415,457 | +0.14(+0.55%) |
Aug 16, 2012 | 25.29 | 25.46 | 25.13 | 25.45 | 321,598 | +0.18(+0.72%) |
Aug 15, 2012 | 25.11 | 25.36 | 25.10 | 25.27 | 310,998 | +0.09(+0.35%) |
Aug 14, 2012 | 25.06 | 25.40 | 25.04 | 25.18 | 336,886 | +0.20(+0.80%) |
Aug 13, 2012 | 24.85 | 24.98 | 24.68 | 24.98 | 233,663 | +0.15(+0.60%) |
Aug 10, 2012 | 24.96 | 25.19 | 24.76 | 24.84 | 196,881 | -0.33(-1.32%) |
Aug 09, 2012 | 25.04 | 25.31 | 24.78 | 25.17 | 275,957 | +0.17(+0.66%) |
Aug 08, 2012 | 23.80 | 25.28 | 22.69 | 25.00 | 451,953 | +1.31(+5.52%) |
Aug 07, 2012 | 23.68 | 24.02 | 23.55 | 23.69 | 557,038 | +0.11(+0.48%) |
Aug 06, 2012 | 24.06 | 24.06 | 23.58 | 23.58 | 327,676 | -0.39(-1.64%) |
Aug 03, 2012 | 23.74 | 24.09 | 23.62 | 23.97 | 279,609 | +0.49(+2.08%) |
Aug 02, 2012 | 23.07 | 23.51 | 22.94 | 23.48 | 338,520 | +0.30(+1.28%) |
Aug 01, 2012 | 23.90 | 23.93 | 23.19 | 23.19 | 278,337 | -0.68(-2.85%) |
Jul 31, 2012 | 23.77 | 24.04 | 23.77 | 23.87 | 276,575 | +0.02(+0.07%) |
Jul 30, 2012 | 23.81 | 24.09 | 23.75 | 23.85 | 284,321 | +0.03(+0.11%) |
Jul 27, 2012 | 23.76 | 24.13 | 23.67 | 23.82 | 246,630 | +0.23(+0.96%) |
Jul 26, 2012 | 23.72 | 23.80 | 23.44 | 23.60 | 194,579 | +0.14(+0.59%) |
Jul 25, 2012 | 23.38 | 23.51 | 23.23 | 23.46 | 197,401 | +0.21(+0.90%) |
Jul 24, 2012 | 23.30 | 23.31 | 23.04 | 23.25 | 226,283 | +0.01(+0.04%) |
Jul 23, 2012 | 22.88 | 23.33 | 22.76 | 23.24 | 220,678 | +0.04(+0.19%) |
Jul 20, 2012 | 23.35 | 23.35 | 22.95 | 23.20 | 370,678 | -0.36(-1.52%) |
Jul 19, 2012 | 23.90 | 23.90 | 23.15 | 23.55 | 430,454 | -0.72(-2.98%) |
Jul 18, 2012 | 24.18 | 24.39 | 24.09 | 24.28 | 130,607 | -0.02(-0.07%) |
Jul 17, 2012 | 24.34 | 24.37 | 23.96 | 24.29 | 203,414 | +0.02(+0.07%) |
Jul 16, 2012 | 24.34 | 24.38 | 24.12 | 24.28 | 133,839 | -0.09(-0.36%) |
Jul 13, 2012 | 23.99 | 24.37 | 23.99 | 24.36 | 179,080 | +0.50(+2.08%) |
Jul 12, 2012 | 23.84 | 24.02 | 23.67 | 23.87 | 279,818 | -0.12(-0.51%) |
Jul 11, 2012 | 23.78 | 24.03 | 23.40 | 23.99 | 204,378 | +0.17(+0.70%) |
Jul 10, 2012 | 24.07 | 24.33 | 23.68 | 23.82 | 168,634 | -0.08(-0.33%) |
Jul 09, 2012 | 23.93 | 23.97 | 23.61 | 23.90 | 207,267 | +0.01(+0.04%) |
Jul 06, 2012 | 23.70 | 23.95 | 23.61 | 23.89 | 271,871 | -0.05(-0.22%) |
Jul 05, 2012 | 24.04 | 24.20 | 23.75 | 23.95 | 312,809 | -0.43(-1.75%) |
Jul 03, 2012 | 23.54 | 24.38 | 23.52 | 24.37 | 285,203 | +0.75(+3.17%) |
Jul 02, 2012 | 23.32 | 23.63 | 23.27 | 23.62 | 263,560 | +0.31(+1.35%) |
Jun 29, 2012 | 22.83 | 23.31 | 22.55 | 23.31 | 347,740 | +0.69(+3.05%) |
Jun 28, 2012 | 22.49 | 22.74 | 22.39 | 22.62 | 339,711 | -0.06(-0.27%) |
Jun 27, 2012 | 22.32 | 22.68 | 22.31 | 22.68 | 263,964 | +0.44(+2.00%) |
Jun 26, 2012 | 22.05 | 22.32 | 22.05 | 22.24 | 372,838 | +0.27(+1.23%) |
Jun 25, 2012 | 21.61 | 21.99 | 21.52 | 21.97 | 363,626 | -0.01(-0.04%) |
Jun 22, 2012 | 22.25 | 22.25 | 21.70 | 21.98 | 3,343,718 | -0.17(-0.75%) |
Jun 21, 2012 | 22.32 | 22.44 | 21.98 | 22.14 | 329,614 | -0.19(-0.86%) |
Jun 20, 2012 | 22.41 | 22.50 | 22.19 | 22.33 | 231,413 | +0.02(+0.08%) |
Jun 19, 2012 | 22.25 | 22.45 | 22.21 | 22.32 | 287,150 | +0.07(+0.31%) |
Jun 18, 2012 | 22.14 | 22.37 | 22.13 | 22.25 | 302,580 | +0.01(+0.04%) |
Jun 15, 2012 | 22.27 | 22.35 | 22.10 | 22.24 | 507,033 | +0.00(+0.00%) |
Jun 14, 2012 | 22.18 | 22.38 | 22.13 | 22.24 | 350,590 | +0.10(+0.43%) |
Jun 13, 2012 | 22.11 | 22.45 | 22.03 | 22.14 | 303,129 | -0.08(-0.35%) |
Jun 12, 2012 | 21.63 | 22.24 | 21.62 | 22.22 | 358,268 | +0.61(+2.82%) |
Jun 11, 2012 | 21.80 | 21.94 | 21.60 | 21.61 | 380,248 | -0.09(-0.40%) |
Jun 08, 2012 | 21.52 | 21.72 | 21.33 | 21.70 | 119,572 | +0.15(+0.69%) |
Jun 07, 2012 | 21.65 | 21.80 | 21.46 | 21.55 | 214,982 | +0.16(+0.73%) |
Jun 06, 2012 | 21.03 | 21.43 | 20.91 | 21.39 | 246,162 | +0.49(+2.34%) |
Jun 05, 2012 | 20.54 | 20.91 | 20.48 | 20.90 | 242,532 | +0.31(+1.52%) |
Jun 04, 2012 | 20.41 | 20.59 | 20.33 | 20.59 | 224,935 | +0.24(+1.16%) |
Jun 01, 2012 | 20.66 | 20.69 | 20.30 | 20.35 | 308,129 | -0.64(-3.03%) |
May 31, 2012 | 20.75 | 21.12 | 20.56 | 20.99 | 401,775 | +0.22(+1.05%) |
May 30, 2012 | 20.88 | 20.95 | 20.71 | 20.77 | 244,995 | -0.30(-1.41%) |
May 29, 2012 | 20.86 | 21.09 | 20.79 | 21.07 | 148,263 | +0.27(+1.30%) |
May 25, 2012 | 20.74 | 20.85 | 20.66 | 20.80 | 210,525 | +0.01(+0.04%) |
May 24, 2012 | 20.85 | 20.93 | 20.56 | 20.79 | 186,397 | -0.10(-0.50%) |
May 23, 2012 | 20.63 | 20.92 | 20.52 | 20.89 | 251,121 | +0.09(+0.42%) |
May 22, 2012 | 20.59 | 20.92 | 20.54 | 20.81 | 319,750 | +0.29(+1.40%) |
May 21, 2012 | 20.44 | 20.60 | 20.31 | 20.52 | 374,028 | +0.09(+0.43%) |
May 18, 2012 | 20.50 | 20.67 | 20.32 | 20.43 | 457,025 | -0.11(-0.55%) |
May 17, 2012 | 20.93 | 21.01 | 20.54 | 20.54 | 442,928 | -0.44(-2.12%) |
May 16, 2012 | 20.91 | 21.03 | 20.83 | 20.99 | 383,517 | +0.10(+0.50%) |
May 15, 2012 | 20.89 | 21.08 | 20.84 | 20.88 | 174,099 | -0.05(-0.25%) |
May 14, 2012 | 20.78 | 20.97 | 20.58 | 20.94 | 352,202 | -0.03(-0.12%) |
May 11, 2012 | 20.89 | 21.02 | 20.67 | 20.96 | 167,559 | -0.05(-0.25%) |
May 10, 2012 | 21.04 | 21.25 | 20.97 | 21.02 | 141,527 | +0.11(+0.54%) |
May 09, 2012 | 21.17 | 21.21 | 20.85 | 20.90 | 331,476 | -0.46(-2.16%) |
May 08, 2012 | 21.18 | 21.41 | 21.08 | 21.36 | 369,418 | +0.10(+0.49%) |
May 07, 2012 | 21.30 | 21.46 | 21.15 | 21.26 | 307,196 | -0.07(-0.33%) |
May 04, 2012 | 21.63 | 21.84 | 21.24 | 21.33 | 241,468 | -0.48(-2.20%) |
May 03, 2012 | 22.18 | 22.18 | 21.65 | 21.81 | 378,081 | -0.43(-1.92%) |
May 02, 2012 | 22.31 | 22.69 | 21.95 | 22.24 | 737,062 | -0.59(-2.60%) |
May 01, 2012 | 22.81 | 23.27 | 22.80 | 22.83 | 232,817 | -0.04(-0.19%) |
Apr 30, 2012 | 23.27 | 23.44 | 22.85 | 22.87 | 210,111 | -0.47(-2.02%) |
Apr 27, 2012 | 23.09 | 23.38 | 22.96 | 23.34 | 164,284 | +0.20(+0.87%) |
Apr 26, 2012 | 22.88 | 23.19 | 22.77 | 23.14 | 186,964 | +0.19(+0.84%) |
Apr 25, 2012 | 23.01 | 23.11 | 22.79 | 22.95 | 222,948 | +0.14(+0.61%) |
Apr 24, 2012 | 22.65 | 22.84 | 22.44 | 22.81 | 408,852 | +0.12(+0.54%) |
Apr 23, 2012 | 22.35 | 22.77 | 22.10 | 22.69 | 592,216 | +0.10(+0.42%) |
Apr 20, 2012 | 22.85 | 22.88 | 22.43 | 22.59 | 517,884 | -0.11(-0.50%) |
Apr 19, 2012 | 22.67 | 22.80 | 22.46 | 22.71 | 334,332 | +0.02(+0.08%) |
Apr 18, 2012 | 22.85 | 22.93 | 22.63 | 22.69 | 356,499 | -0.11(-0.50%) |
Apr 17, 2012 | 22.53 | 22.88 | 22.53 | 22.80 | 240,793 | +0.32(+1.44%) |
Apr 16, 2012 | 22.47 | 22.51 | 22.26 | 22.48 | 331,210 | +0.10(+0.43%) |
Apr 13, 2012 | 22.66 | 22.71 | 22.37 | 22.38 | 213,300 | -0.31(-1.35%) |
Apr 12, 2012 | 22.50 | 22.80 | 22.50 | 22.69 | 218,767 | +0.25(+1.13%) |
Apr 11, 2012 | 22.27 | 22.50 | 22.21 | 22.44 | 253,875 | +0.36(+1.62%) |
Apr 10, 2012 | 22.25 | 22.25 | 21.95 | 22.08 | 284,399 | -0.16(-0.71%) |
Apr 09, 2012 | 22.33 | 22.37 | 22.22 | 22.24 | 316,024 | -0.40(-1.77%) |
Apr 05, 2012 | 22.58 | 22.76 | 22.58 | 22.64 | 252,976 | -0.06(-0.27%) |
Apr 04, 2012 | 22.38 | 22.79 | 22.28 | 22.70 | 488,254 | -0.01(-0.04%) |
Apr 03, 2012 | 22.75 | 23.17 | 22.51 | 22.71 | 561,491 | +0.30(+1.32%) |
Apr 02, 2012 | 21.97 | 22.69 | 21.91 | 22.41 | 334,242 | +0.43(+1.94%) |
Mar 30, 2012 | 22.35 | 22.35 | 21.98 | 21.98 | 335,771 | -0.31(-1.37%) |
Mar 29, 2012 | 22.49 | 22.49 | 22.22 | 22.29 | 158,900 | -0.33(-1.47%) |
Mar 28, 2012 | 22.61 | 22.69 | 22.45 | 22.62 | 172,706 | +0.06(+0.27%) |
Mar 27, 2012 | 22.59 | 22.76 | 22.56 | 22.56 | 101,828 | -0.05(-0.23%) |
Mar 26, 2012 | 22.49 | 22.80 | 22.45 | 22.61 | 166,744 | +0.28(+1.25%) |
Mar 23, 2012 | 22.06 | 22.35 | 22.06 | 22.33 | 120,265 | +0.27(+1.23%) |
Mar 22, 2012 | 22.26 | 22.31 | 22.03 | 22.06 | 232,712 | -0.36(-1.59%) |
Mar 21, 2012 | 22.47 | 22.51 | 22.24 | 22.42 | 118,758 | +0.01(+0.04%) |
Mar 20, 2012 | 22.43 | 22.62 | 22.29 | 22.41 | 112,898 | -0.15(-0.66%) |
Mar 19, 2012 | 22.38 | 22.67 | 22.37 | 22.56 | 126,482 | +0.17(+0.78%) |
Mar 16, 2012 | 22.42 | 22.56 | 22.24 | 22.38 | 336,228 | -0.04(-0.19%) |
Mar 15, 2012 | 22.24 | 22.45 | 22.06 | 22.43 | 167,060 | +0.25(+1.14%) |
Mar 14, 2012 | 21.91 | 22.25 | 21.91 | 22.18 | 239,672 | +0.16(+0.71%) |
Mar 13, 2012 | 21.74 | 22.02 | 21.63 | 22.02 | 339,924 | +0.42(+1.94%) |
Mar 12, 2012 | 21.51 | 21.65 | 21.48 | 21.60 | 400,173 | +0.12(+0.57%) |
Mar 09, 2012 | 21.45 | 21.77 | 21.43 | 21.48 | 245,237 | +0.03(+0.12%) |
Mar 08, 2012 | 21.68 | 21.68 | 21.37 | 21.45 | 273,115 | -0.14(-0.65%) |
Mar 07, 2012 | 21.74 | 21.77 | 21.57 | 21.59 | 181,484 | -0.13(-0.60%) |
Mar 06, 2012 | 21.61 | 21.83 | 21.61 | 21.72 | 459,049 | -0.10(-0.48%) |
Mar 05, 2012 | 21.68 | 21.93 | 21.68 | 21.83 | 445,168 | +0.07(+0.32%) |
Mar 02, 2012 | 21.87 | 22.01 | 21.70 | 21.76 | 267,807 | -0.12(-0.56%) |
Mar 01, 2012 | 21.85 | 22.00 | 21.77 | 21.88 | 356,871 | +0.06(+0.28%) |
Feb 29, 2012 | 21.80 | 22.11 | 21.76 | 21.82 | 414,718 | +0.02(+0.08%) |
Feb 28, 2012 | 21.80 | 21.98 | 21.68 | 21.80 | 222,771 | -0.05(-0.24%) |
Feb 27, 2012 | 21.72 | 21.93 | 21.52 | 21.85 | 267,700 | -0.04(-0.20%) |
Feb 24, 2012 | 21.94 | 22.00 | 21.76 | 21.90 | 199,481 | -0.08(-0.36%) |
Feb 23, 2012 | 22.08 | 22.11 | 21.85 | 21.98 | 537,691 | -0.26(-1.18%) |
Feb 22, 2012 | 22.24 | 22.28 | 22.13 | 22.24 | 284,899 | -0.08(-0.35%) |
Feb 21, 2012 | 22.20 | 22.46 | 22.13 | 22.32 | 158,625 | +0.12(+0.55%) |
Feb 17, 2012 | 22.10 | 22.23 | 22.06 | 22.19 | 94,574 | +0.13(+0.59%) |
Feb 16, 2012 | 21.84 | 22.08 | 21.84 | 22.06 | 264,768 | +0.17(+0.80%) |
Feb 15, 2012 | 21.90 | 22.06 | 21.74 | 21.89 | 271,195 | +0.03(+0.16%) |
Feb 14, 2012 | 21.73 | 21.88 | 21.63 | 21.85 | 271,886 | -0.03(-0.12%) |
Feb 13, 2012 | 21.72 | 21.92 | 21.61 | 21.88 | 393,450 | +0.36(+1.66%) |
Feb 10, 2012 | 21.43 | 21.58 | 21.26 | 21.52 | 234,849 | -0.01(-0.04%) |
Feb 09, 2012 | 21.71 | 21.75 | 21.52 | 21.53 | 275,669 | -0.16(-0.72%) |
Feb 08, 2012 | 21.84 | 21.85 | 21.34 | 21.69 | 397,822 | -0.22(-1.00%) |
Feb 07, 2012 | 21.71 | 22.06 | 21.70 | 21.91 | 467,327 | +0.02(+0.08%) |
Feb 06, 2012 | 21.67 | 21.90 | 21.62 | 21.89 | 212,039 | +0.17(+0.80%) |
Feb 03, 2012 | 21.84 | 22.01 | 21.57 | 21.71 | 395,167 | +0.08(+0.36%) |
Feb 02, 2012 | 21.65 | 21.84 | 21.63 | 21.63 | 251,569 | +0.01(+0.04%) |
Feb 01, 2012 | 21.51 | 21.80 | 21.47 | 21.63 | 396,075 | +0.26(+1.22%) |
Jan 31, 2012 | 21.68 | 21.69 | 21.32 | 21.36 | 616,835 | -0.17(-0.81%) |
Jan 30, 2012 | 21.44 | 21.81 | 21.34 | 21.54 | 293,652 | +0.03(+0.12%) |
Jan 27, 2012 | 21.15 | 21.54 | 21.06 | 21.51 | 290,330 | +0.34(+1.61%) |
Jan 26, 2012 | 21.43 | 21.54 | 21.07 | 21.17 | 319,280 | -0.22(-1.02%) |
Jan 25, 2012 | 21.67 | 21.70 | 21.20 | 21.39 | 293,730 | -0.37(-1.68%) |
Jan 24, 2012 | 21.75 | 21.93 | 21.62 | 21.76 | 302,829 | -0.08(-0.36%) |
Jan 23, 2012 | 21.80 | 22.13 | 21.62 | 21.84 | 273,426 | +0.01(+0.04%) |
Jan 20, 2012 | 21.65 | 21.93 | 21.62 | 21.83 | 369,287 | +0.11(+0.52%) |
Jan 19, 2012 | 21.84 | 21.98 | 21.59 | 21.71 | 429,598 | -0.09(-0.40%) |
Jan 18, 2012 | 21.39 | 21.87 | 21.36 | 21.80 | 278,676 | +0.34(+1.58%) |
Jan 17, 2012 | 21.31 | 21.66 | 21.31 | 21.46 | 428,344 | +0.24(+1.15%) |
Jan 13, 2012 | 21.16 | 21.36 | 20.90 | 21.22 | 266,233 | -0.24(-1.14%) |
Jan 12, 2012 | 21.38 | 21.59 | 21.35 | 21.46 | 373,439 | +0.12(+0.57%) |
Jan 11, 2012 | 21.09 | 21.49 | 21.08 | 21.34 | 436,785 | +0.19(+0.91%) |
Jan 10, 2012 | 21.00 | 21.17 | 20.88 | 21.15 | 478,126 | +0.31(+1.46%) |
Jan 09, 2012 | 20.76 | 20.87 | 20.57 | 20.84 | 255,114 | +0.13(+0.63%) |
Jan 06, 2012 | 20.71 | 20.82 | 20.49 | 20.71 | 249,566 | -0.03(-0.13%) |
Jan 05, 2012 | 20.33 | 20.79 | 19.99 | 20.74 | 253,194 | +0.24(+1.19%) |
Jan 04, 2012 | 20.43 | 20.56 | 20.31 | 20.49 | 216,531 | +0.23(+1.12%) |
Dec 30, 2011 | 20.54 | 20.54 | 20.27 | 20.27 | 241,096 | -0.17(-0.85%) |
Dec 29, 2011 | 20.45 | 20.71 | 20.43 | 20.44 | 245,017 | +0.01(+0.04%) |
Dec 28, 2011 | 20.49 | 20.55 | 20.36 | 20.43 | 218,510 | -0.16(-0.76%) |
Dec 27, 2011 | 20.42 | 20.67 | 20.37 | 20.59 | 394,847 | +0.09(+0.43%) |
Dec 23, 2011 | 20.41 | 20.58 | 20.32 | 20.50 | 342,224 | +0.58(+2.93%) |
Dec 21, 2011 | 19.49 | 20.04 | 19.43 | 19.92 | 958,576 | +0.43(+2.19%) |
Dec 20, 2011 | 19.33 | 19.50 | 19.25 | 19.49 | 686,810 | +0.52(+2.76%) |
Dec 19, 2011 | 19.37 | 19.44 | 18.92 | 18.97 | 349,229 | -0.15(-0.78%) |
Dec 16, 2011 | 19.26 | 19.44 | 19.03 | 19.11 | 1,097,090 | +0.17(+0.92%) |
Dec 15, 2011 | 19.05 | 19.17 | 18.83 | 18.94 | 1,172,933 | +0.06(+0.32%) |
Dec 14, 2011 | 18.78 | 19.18 | 18.75 | 18.88 | 4,964,923 | -0.56(-2.87%) |
Dec 13, 2011 | 19.40 | 19.86 | 18.98 | 19.44 | 885,870 | -0.81(-4.01%) |
Dec 12, 2011 | 20.20 | 20.30 | 20.01 | 20.25 | 125,195 | -0.11(-0.56%) |
Dec 09, 2011 | 20.30 | 20.62 | 20.29 | 20.36 | 187,429 | +0.17(+0.82%) |
Dec 08, 2011 | 20.46 | 20.60 | 20.14 | 20.20 | 254,173 | -0.44(-2.15%) |
Dec 07, 2011 | 20.19 | 20.80 | 20.09 | 20.64 | 136,440 | +0.32(+1.59%) |
Dec 06, 2011 | 20.11 | 20.47 | 20.09 | 20.32 | 162,183 | +0.17(+0.87%) |
Dec 05, 2011 | 20.20 | 20.34 | 19.97 | 20.14 | 219,073 | +0.23(+1.14%) |
Dec 02, 2011 | 20.22 | 20.38 | 19.85 | 19.92 | 157,911 | -0.11(-0.57%) |