Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.40 | 22.49 | 22.13 | 22.26 | 550,764 | +0.04(+0.19%) |
Feb 27, 2013 | 21.80 | 22.39 | 21.80 | 22.22 | 666,761 | +0.46(+2.12%) |
Feb 26, 2013 | 21.61 | 21.84 | 21.35 | 21.76 | 731,556 | -0.18(-0.80%) |
Feb 22, 2013 | 22.03 | 22.40 | 21.76 | 21.93 | 706,169 | -0.03(-0.15%) |
Feb 21, 2013 | 22.22 | 22.36 | 21.78 | 21.97 | 758,392 | -0.26(-1.17%) |
Feb 20, 2013 | 22.26 | 22.39 | 22.19 | 22.23 | 843,414 | +0.02(+0.08%) |
Feb 19, 2013 | 22.22 | 22.26 | 21.90 | 22.21 | 695,605 | +0.27(+1.23%) |
Feb 15, 2013 | 21.99 | 22.10 | 21.93 | 21.94 | 981,016 | -0.12(-0.56%) |
Feb 14, 2013 | 21.93 | 22.18 | 21.83 | 22.06 | 1,055,488 | +0.12(+0.56%) |
Feb 13, 2013 | 21.91 | 22.00 | 21.78 | 21.94 | 791,904 | +0.00(+0.00%) |
Feb 12, 2013 | 22.27 | 22.27 | 21.77 | 21.94 | 1,963,183 | -0.50(-2.23%) |
Feb 11, 2013 | 22.74 | 22.83 | 22.43 | 22.44 | 961,207 | -0.13(-0.58%) |
Feb 08, 2013 | 22.61 | 22.74 | 22.50 | 22.57 | 419,314 | +0.00(+0.00%) |
Feb 07, 2013 | 22.65 | 22.65 | 22.35 | 22.57 | 677,130 | -0.08(-0.36%) |
Feb 06, 2013 | 22.73 | 22.75 | 22.54 | 22.65 | 467,095 | +0.19(+0.84%) |
Feb 04, 2013 | 22.48 | 22.56 | 22.37 | 22.47 | 506,449 | -0.06(-0.26%) |
Feb 01, 2013 | 22.63 | 22.64 | 22.37 | 22.52 | 469,860 | -0.10(-0.44%) |
Jan 31, 2013 | 22.44 | 22.63 | 22.36 | 22.62 | 754,826 | +0.21(+0.95%) |
Jan 30, 2013 | 22.58 | 22.59 | 22.40 | 22.41 | 517,129 | -0.12(-0.55%) |
Jan 29, 2013 | 22.43 | 22.55 | 22.34 | 22.53 | 567,336 | +0.16(+0.74%) |
Jan 28, 2013 | 22.35 | 22.47 | 22.29 | 22.37 | 551,688 | +0.02(+0.07%) |
Jan 25, 2013 | 22.32 | 22.35 | 22.19 | 22.35 | 463,556 | +0.16(+0.74%) |
Jan 24, 2013 | 22.30 | 22.38 | 22.18 | 22.19 | 604,968 | -0.11(-0.48%) |
Jan 23, 2013 | 22.35 | 22.45 | 22.24 | 22.29 | 592,044 | -0.08(-0.37%) |
Jan 22, 2013 | 22.10 | 22.39 | 22.09 | 22.37 | 802,471 | +0.30(+1.34%) |
Jan 18, 2013 | 21.77 | 22.10 | 21.68 | 22.08 | 412,590 | +0.30(+1.40%) |
Jan 17, 2013 | 21.97 | 21.97 | 21.62 | 21.77 | 884,442 | -0.07(-0.30%) |
Jan 16, 2013 | 22.09 | 22.16 | 21.79 | 21.84 | 666,002 | -0.27(-1.23%) |
Jan 15, 2013 | 21.98 | 22.12 | 21.94 | 22.11 | 541,546 | +0.07(+0.30%) |
Jan 14, 2013 | 22.05 | 22.17 | 21.90 | 22.05 | 517,752 | -0.01(-0.04%) |
Jan 11, 2013 | 21.94 | 22.10 | 21.83 | 22.05 | 833,411 | +0.21(+0.94%) |
Jan 10, 2013 | 21.73 | 21.85 | 21.62 | 21.85 | 634,942 | +0.28(+1.30%) |
Jan 09, 2013 | 21.43 | 21.61 | 21.37 | 21.57 | 696,095 | -0.02(-0.11%) |
Jan 08, 2013 | 21.90 | 21.95 | 21.57 | 21.59 | 483,089 | -0.29(-1.31%) |
Jan 07, 2013 | 22.10 | 22.14 | 21.77 | 21.88 | 675,877 | -0.05(-0.22%) |
Jan 04, 2013 | 22.02 | 22.05 | 21.90 | 21.93 | 448,470 | -0.14(-0.63%) |
Jan 03, 2013 | 21.64 | 22.14 | 21.47 | 22.07 | 1,229,262 | +0.51(+2.36%) |
Jan 02, 2013 | 21.04 | 21.57 | 20.46 | 21.56 | 977,891 | +1.10(+5.38%) |
Dec 31, 2012 | 20.21 | 20.50 | 20.16 | 20.46 | 996,307 | +0.16(+0.81%) |
Dec 28, 2012 | 20.21 | 20.44 | 20.16 | 20.30 | 538,030 | +0.05(+0.24%) |
Dec 27, 2012 | 20.54 | 20.62 | 20.14 | 20.25 | 599,588 | -0.30(-1.44%) |
Dec 26, 2012 | 20.59 | 20.73 | 20.47 | 20.54 | 391,203 | -0.05(-0.24%) |
Dec 24, 2012 | 20.67 | 20.83 | 20.54 | 20.59 | 337,306 | -0.15(-0.71%) |
Dec 21, 2012 | 20.97 | 21.01 | 20.67 | 20.74 | 1,347,360 | -0.35(-1.67%) |
Dec 20, 2012 | 21.16 | 21.28 | 20.95 | 21.09 | 620,079 | -0.07(-0.31%) |
Dec 19, 2012 | 21.09 | 21.32 | 20.87 | 21.16 | 706,723 | +0.25(+1.18%) |
Dec 18, 2012 | 20.72 | 21.12 | 20.71 | 20.91 | 745,957 | +0.21(+1.03%) |
Dec 17, 2012 | 20.93 | 20.93 | 20.59 | 20.70 | 626,206 | -0.16(-0.79%) |
Dec 14, 2012 | 20.76 | 21.00 | 20.75 | 20.86 | 380,927 | +0.02(+0.12%) |
Dec 13, 2012 | 21.04 | 21.06 | 20.71 | 20.84 | 619,010 | -0.23(-1.09%) |
Dec 12, 2012 | 21.20 | 21.27 | 21.03 | 21.07 | 407,967 | -0.09(-0.43%) |
Dec 11, 2012 | 21.06 | 21.20 | 20.96 | 21.16 | 415,409 | +0.06(+0.27%) |
Dec 10, 2012 | 21.22 | 21.33 | 21.07 | 21.10 | 378,835 | -0.09(-0.43%) |
Dec 07, 2012 | 21.32 | 21.34 | 21.17 | 21.19 | 364,240 | -0.09(-0.42%) |
Dec 06, 2012 | 21.26 | 21.34 | 21.12 | 21.28 | 381,036 | +0.02(+0.08%) |
Dec 05, 2012 | 21.25 | 21.34 | 21.18 | 21.27 | 538,582 | +0.11(+0.50%) |
Dec 04, 2012 | 21.21 | 21.35 | 21.16 | 21.16 | 727,485 | -0.03(-0.15%) |
Nov 30, 2012 | 21.18 | 21.23 | 20.91 | 21.19 | 522,077 | -0.01(-0.04%) |
Nov 29, 2012 | 21.15 | 21.30 | 20.97 | 21.20 | 636,795 | +0.05(+0.23%) |
Nov 28, 2012 | 21.16 | 21.38 | 21.01 | 21.15 | 680,031 | +0.01(+0.04%) |
Nov 27, 2012 | 21.13 | 21.20 | 21.02 | 21.14 | 599,601 | +0.02(+0.12%) |
Nov 26, 2012 | 21.18 | 21.26 | 20.95 | 21.12 | 592,462 | -0.13(-0.62%) |
Nov 23, 2012 | 21.12 | 21.27 | 21.10 | 21.25 | 227,429 | +0.15(+0.70%) |
Nov 21, 2012 | 20.95 | 21.11 | 20.85 | 21.10 | 620,574 | +0.17(+0.82%) |
Nov 20, 2012 | 20.81 | 20.96 | 20.67 | 20.93 | 882,834 | +0.34(+1.64%) |
Nov 19, 2012 | 20.45 | 20.78 | 20.35 | 20.59 | 689,226 | +0.39(+1.95%) |
Nov 16, 2012 | 19.45 | 20.26 | 19.43 | 20.20 | 835,946 | +0.73(+3.76%) |
Nov 15, 2012 | 19.89 | 20.06 | 19.35 | 19.47 | 1,402,238 | -0.47(-2.35%) |
Nov 14, 2012 | 20.42 | 20.52 | 19.86 | 19.93 | 995,905 | -0.45(-2.22%) |
Nov 13, 2012 | 20.39 | 20.60 | 20.34 | 20.39 | 661,225 | -0.06(-0.28%) |
Nov 12, 2012 | 20.79 | 20.83 | 20.43 | 20.44 | 625,333 | -0.34(-1.62%) |
Nov 09, 2012 | 20.56 | 20.88 | 20.42 | 20.78 | 831,394 | +0.24(+1.16%) |
Nov 08, 2012 | 20.63 | 20.71 | 20.47 | 20.54 | 672,143 | -0.04(-0.20%) |
Nov 07, 2012 | 20.80 | 20.90 | 20.15 | 20.58 | 1,300,612 | -0.28(-1.34%) |
Nov 06, 2012 | 21.15 | 21.61 | 20.64 | 20.86 | 1,763,210 | -0.31(-1.47%) |
Nov 05, 2012 | 21.46 | 21.50 | 21.14 | 21.17 | 1,279,684 | -0.27(-1.28%) |
Nov 02, 2012 | 21.58 | 21.58 | 21.39 | 21.45 | 533,243 | -0.13(-0.60%) |
Nov 01, 2012 | 21.50 | 21.62 | 21.38 | 21.58 | 498,228 | +0.10(+0.49%) |
Oct 31, 2012 | 21.54 | 21.57 | 21.36 | 21.47 | 631,082 | -0.10(-0.49%) |
Oct 26, 2012 | 21.58 | 21.58 | 21.58 | 0 | -0.04(-0.19%) | |
Oct 25, 2012 | 21.70 | 21.70 | 21.50 | 21.62 | 500,377 | +0.06(+0.30%) |
Oct 24, 2012 | 21.64 | 21.73 | 21.54 | 21.55 | 449,814 | +0.00(+0.00%) |
Oct 23, 2012 | 21.61 | 21.62 | 21.34 | 21.55 | 699,181 | -0.01(-0.04%) |
Oct 19, 2012 | 21.70 | 21.74 | 21.51 | 21.56 | 921,387 | -0.11(-0.52%) |
Oct 18, 2012 | 21.81 | 21.82 | 21.66 | 21.67 | 956,761 | -0.12(-0.55%) |
Oct 17, 2012 | 21.71 | 21.79 | 21.67 | 21.79 | 817,628 | +0.12(+0.56%) |
Oct 16, 2012 | 21.66 | 21.73 | 21.66 | 21.67 | 685,957 | -0.02(-0.07%) |
Oct 15, 2012 | 21.75 | 21.75 | 21.62 | 21.69 | 421,883 | +0.04(+0.19%) |
Oct 12, 2012 | 21.66 | 21.74 | 21.58 | 21.65 | 917,158 | -0.02(-0.07%) |
Oct 11, 2012 | 21.80 | 21.82 | 21.66 | 21.66 | 966,152 | -0.10(-0.48%) |
Oct 10, 2012 | 21.62 | 21.78 | 21.62 | 21.77 | 919,717 | +0.08(+0.37%) |
Oct 09, 2012 | 21.79 | 21.89 | 21.64 | 21.69 | 1,312,470 | -0.13(-0.59%) |
Oct 08, 2012 | 21.72 | 21.85 | 21.67 | 21.82 | 1,460,844 | +0.14(+0.67%) |
Oct 05, 2012 | 21.68 | 21.74 | 21.58 | 21.67 | 2,144,125 | +0.14(+0.64%) |
Oct 04, 2012 | 21.54 | 21.65 | 21.45 | 21.54 | 11,381,948 | -1.04(-4.60%) |
Oct 03, 2012 | 22.31 | 22.57 | 22.30 | 22.57 | 452,246 | +0.19(+0.86%) |
Oct 02, 2012 | 22.54 | 22.57 | 22.06 | 22.38 | 559,883 | -0.12(-0.54%) |
Oct 01, 2012 | 22.51 | 22.54 | 22.44 | 22.50 | 580,675 | +0.04(+0.18%) |
Sep 28, 2012 | 22.30 | 22.46 | 22.23 | 22.46 | 453,013 | +0.12(+0.54%) |
Sep 27, 2012 | 22.30 | 22.42 | 22.16 | 22.34 | 385,093 | +0.12(+0.54%) |
Sep 26, 2012 | 22.33 | 22.39 | 22.18 | 22.22 | 377,151 | -0.11(-0.50%) |
Sep 25, 2012 | 22.40 | 22.42 | 22.24 | 22.33 | 655,420 | -0.10(-0.47%) |
Sep 24, 2012 | 22.34 | 22.46 | 22.20 | 22.44 | 466,105 | +0.11(+0.50%) |
Sep 21, 2012 | 22.38 | 22.46 | 22.32 | 22.32 | 1,343,053 | -0.06(-0.25%) |
Sep 20, 2012 | 22.16 | 22.40 | 22.15 | 22.38 | 479,203 | +0.06(+0.29%) |
Sep 19, 2012 | 22.20 | 22.37 | 22.14 | 22.32 | 556,560 | +0.06(+0.29%) |
Sep 18, 2012 | 22.26 | 22.31 | 22.20 | 22.25 | 423,861 | -0.06(-0.29%) |
Sep 17, 2012 | 22.14 | 22.34 | 22.11 | 22.32 | 780,372 | +0.20(+0.91%) |
Sep 14, 2012 | 21.90 | 22.13 | 21.87 | 22.11 | 728,768 | +0.28(+1.29%) |
Sep 13, 2012 | 21.85 | 21.87 | 21.70 | 21.83 | 624,057 | +0.04(+0.18%) |
Sep 12, 2012 | 21.82 | 21.83 | 21.70 | 21.79 | 519,660 | +0.05(+0.22%) |
Sep 11, 2012 | 21.76 | 21.84 | 21.58 | 21.74 | 881,436 | -0.16(-0.73%) |
Sep 10, 2012 | 21.97 | 21.98 | 21.86 | 21.91 | 401,799 | -0.06(-0.29%) |
Sep 07, 2012 | 21.80 | 22.01 | 21.78 | 21.97 | 379,579 | +0.07(+0.33%) |
Sep 06, 2012 | 22.00 | 22.00 | 21.70 | 21.90 | 551,853 | -0.06(-0.26%) |
Sep 05, 2012 | 22.00 | 22.01 | 21.80 | 21.95 | 647,109 | -0.02(-0.07%) |
Sep 04, 2012 | 21.81 | 22.04 | 21.68 | 21.97 | 619,120 | +0.21(+0.96%) |
Aug 31, 2012 | 21.62 | 21.81 | 21.58 | 21.76 | 412,283 | +0.19(+0.90%) |
Aug 30, 2012 | 21.65 | 21.65 | 21.50 | 21.57 | 338,232 | -0.06(-0.30%) |
Aug 29, 2012 | 21.74 | 21.74 | 21.54 | 21.63 | 319,687 | +0.02(+0.07%) |
Aug 27, 2012 | 21.72 | 21.81 | 21.50 | 21.62 | 355,740 | -0.02(-0.11%) |
Aug 24, 2012 | 21.63 | 21.75 | 21.59 | 21.64 | 263,235 | +0.04(+0.19%) |
Aug 23, 2012 | 21.76 | 21.83 | 21.54 | 21.60 | 343,414 | -0.14(-0.63%) |
Aug 22, 2012 | 21.79 | 21.83 | 21.43 | 21.74 | 430,895 | -0.04(-0.18%) |
Aug 21, 2012 | 21.58 | 21.79 | 21.58 | 21.78 | 549,214 | +0.13(+0.59%) |
Aug 20, 2012 | 21.71 | 21.86 | 21.58 | 21.65 | 514,337 | -0.09(-0.41%) |
Aug 17, 2012 | 21.95 | 21.96 | 21.67 | 21.74 | 584,557 | -0.07(-0.33%) |
Aug 16, 2012 | 21.97 | 21.97 | 21.78 | 21.81 | 521,040 | -0.09(-0.40%) |
Aug 15, 2012 | 21.66 | 21.94 | 21.63 | 21.90 | 634,819 | +0.14(+0.63%) |
Aug 14, 2012 | 21.74 | 21.83 | 21.64 | 21.76 | 559,848 | -0.02(-0.07%) |
Aug 13, 2012 | 21.88 | 21.90 | 21.56 | 21.78 | 586,561 | -0.06(-0.26%) |
Aug 10, 2012 | 21.74 | 21.95 | 21.62 | 21.83 | 574,143 | +0.07(+0.33%) |
Aug 09, 2012 | 21.25 | 21.86 | 21.25 | 21.76 | 935,170 | +0.43(+2.00%) |
Aug 08, 2012 | 21.54 | 21.63 | 21.28 | 21.33 | 964,328 | -0.31(-1.45%) |
Aug 07, 2012 | 21.79 | 21.82 | 21.45 | 21.65 | 1,232,731 | -0.26(-1.20%) |
Aug 06, 2012 | 21.87 | 21.95 | 21.72 | 21.91 | 2,229,950 | +0.04(+0.18%) |
Aug 03, 2012 | 21.71 | 21.90 | 21.71 | 21.87 | 2,097,931 | +0.16(+0.73%) |
Aug 02, 2012 | 21.46 | 22.11 | 21.29 | 21.71 | 9,448,011 | -1.09(-4.78%) |
Aug 01, 2012 | 22.66 | 22.86 | 22.54 | 22.80 | 510,667 | +0.14(+0.63%) |
Jul 31, 2012 | 22.54 | 22.88 | 22.31 | 22.66 | 523,172 | -0.26(-1.14%) |
Jul 30, 2012 | 23.02 | 23.02 | 22.31 | 22.92 | 454,234 | +0.02(+0.10%) |
Jul 27, 2012 | 22.93 | 22.96 | 22.71 | 22.90 | 245,388 | +0.01(+0.03%) |
Jul 26, 2012 | 23.01 | 23.01 | 22.61 | 22.89 | 408,435 | -0.05(-0.21%) |
Jul 25, 2012 | 22.94 | 22.97 | 22.42 | 22.94 | 509,404 | -0.02(-0.07%) |
Jul 24, 2012 | 22.70 | 23.00 | 22.39 | 22.95 | 419,333 | +0.30(+1.32%) |
Jul 23, 2012 | 22.56 | 22.86 | 22.20 | 22.65 | 306,158 | -0.21(-0.90%) |
Jul 20, 2012 | 22.46 | 22.86 | 22.38 | 22.86 | 507,973 | +0.36(+1.58%) |
Jul 19, 2012 | 22.46 | 22.56 | 22.33 | 22.50 | 294,387 | +0.03(+0.14%) |
Jul 18, 2012 | 22.31 | 22.47 | 22.21 | 22.47 | 411,130 | +0.16(+0.71%) |
Jul 17, 2012 | 22.24 | 22.33 | 22.08 | 22.31 | 320,394 | +0.10(+0.46%) |
Jul 16, 2012 | 22.10 | 22.31 | 21.94 | 22.21 | 289,070 | +0.06(+0.25%) |
Jul 13, 2012 | 22.10 | 22.27 | 22.04 | 22.16 | 279,136 | +0.08(+0.36%) |
Jul 12, 2012 | 21.71 | 22.15 | 21.71 | 22.08 | 345,264 | +0.15(+0.68%) |
Jul 11, 2012 | 22.16 | 22.19 | 21.85 | 21.93 | 453,223 | -0.12(-0.54%) |
Jul 10, 2012 | 22.27 | 22.31 | 21.83 | 22.05 | 423,963 | -0.12(-0.53%) |
Jul 09, 2012 | 22.42 | 22.42 | 22.08 | 22.16 | 436,000 | -0.16(-0.71%) |
Jul 06, 2012 | 22.11 | 22.33 | 21.96 | 22.32 | 295,178 | +0.10(+0.46%) |
Jul 05, 2012 | 22.18 | 22.37 | 21.96 | 22.22 | 297,735 | -0.10(-0.46%) |
Jul 03, 2012 | 22.18 | 22.38 | 21.99 | 22.32 | 291,521 | +0.13(+0.61%) |
Jul 02, 2012 | 21.84 | 22.19 | 21.75 | 22.19 | 334,520 | +0.37(+1.70%) |
Jun 29, 2012 | 21.71 | 21.93 | 21.64 | 21.82 | 490,686 | +0.26(+1.21%) |
Jun 28, 2012 | 21.19 | 21.60 | 21.18 | 21.56 | 443,023 | +0.24(+1.15%) |
Jun 27, 2012 | 20.92 | 21.44 | 20.92 | 21.31 | 490,606 | +0.42(+2.00%) |
Jun 26, 2012 | 20.81 | 21.05 | 20.80 | 20.89 | 272,319 | +0.06(+0.30%) |
Jun 25, 2012 | 21.03 | 21.13 | 20.77 | 20.83 | 304,628 | -0.24(-1.12%) |
Jun 22, 2012 | 21.19 | 21.32 | 21.04 | 21.07 | 265,766 | -0.06(-0.26%) |
Jun 21, 2012 | 21.09 | 21.34 | 21.04 | 21.12 | 407,100 | -0.03(-0.15%) |
Jun 20, 2012 | 20.82 | 21.15 | 20.81 | 21.15 | 267,678 | +0.33(+1.59%) |
Jun 19, 2012 | 20.52 | 20.82 | 20.45 | 20.82 | 361,708 | +0.42(+2.05%) |
Jun 18, 2012 | 20.43 | 20.49 | 20.24 | 20.40 | 476,509 | -0.05(-0.23%) |
Jun 15, 2012 | 20.85 | 20.85 | 20.41 | 20.45 | 889,860 | -0.27(-1.30%) |
Jun 14, 2012 | 20.54 | 20.92 | 20.51 | 20.72 | 367,400 | +0.16(+0.77%) |
Jun 13, 2012 | 20.61 | 20.79 | 20.47 | 20.56 | 468,517 | -0.08(-0.38%) |
Jun 12, 2012 | 21.11 | 21.26 | 20.63 | 20.64 | 498,846 | -0.49(-2.32%) |
Jun 11, 2012 | 21.29 | 21.38 | 21.04 | 21.13 | 263,863 | +0.07(+0.34%) |
Jun 08, 2012 | 20.92 | 21.13 | 20.62 | 21.06 | 324,557 | +0.12(+0.57%) |
Jun 07, 2012 | 21.36 | 21.65 | 20.92 | 20.94 | 422,541 | -0.29(-1.38%) |
Jun 06, 2012 | 21.11 | 21.54 | 21.11 | 21.23 | 486,275 | +0.36(+1.74%) |
Jun 05, 2012 | 20.27 | 20.89 | 20.27 | 20.87 | 411,783 | +0.58(+2.88%) |
Jun 04, 2012 | 20.50 | 20.72 | 19.99 | 20.29 | 805,957 | -0.09(-0.43%) |
Jun 01, 2012 | 20.36 | 20.46 | 19.86 | 20.37 | 811,101 | -0.12(-0.58%) |
May 31, 2012 | 21.04 | 21.17 | 20.18 | 20.49 | 889,143 | -0.48(-2.30%) |
May 30, 2012 | 21.71 | 21.71 | 20.92 | 20.97 | 796,108 | -0.72(-3.31%) |
May 29, 2012 | 22.11 | 22.19 | 21.69 | 21.69 | 583,784 | -0.43(-1.96%) |
May 25, 2012 | 21.84 | 22.12 | 21.66 | 22.12 | 237,685 | +0.31(+1.41%) |
May 24, 2012 | 22.01 | 22.01 | 21.41 | 21.82 | 299,066 | -0.21(-0.97%) |
May 23, 2012 | 21.95 | 22.03 | 21.52 | 22.03 | 305,430 | +0.05(+0.22%) |
May 22, 2012 | 21.87 | 22.00 | 21.72 | 21.98 | 470,574 | +0.15(+0.69%) |
May 21, 2012 | 21.41 | 21.89 | 21.41 | 21.83 | 478,165 | +0.41(+1.92%) |
May 18, 2012 | 21.60 | 21.90 | 21.38 | 21.42 | 879,929 | -0.06(-0.26%) |
May 17, 2012 | 21.58 | 21.69 | 21.38 | 21.48 | 419,928 | -0.05(-0.22%) |
May 16, 2012 | 21.62 | 21.62 | 21.47 | 21.52 | 343,824 | +0.06(+0.26%) |
May 15, 2012 | 21.50 | 21.63 | 21.31 | 21.47 | 557,557 | +0.04(+0.18%) |
May 14, 2012 | 21.32 | 21.52 | 21.23 | 21.43 | 419,850 | +0.06(+0.26%) |
May 11, 2012 | 21.20 | 21.47 | 21.19 | 21.37 | 298,175 | +0.19(+0.89%) |
May 10, 2012 | 21.21 | 21.32 | 21.07 | 21.19 | 381,322 | +0.07(+0.34%) |
May 09, 2012 | 21.42 | 21.42 | 21.04 | 21.11 | 472,633 | -0.49(-2.27%) |
May 08, 2012 | 21.71 | 21.71 | 21.34 | 21.60 | 439,675 | -0.08(-0.39%) |
May 07, 2012 | 21.65 | 21.69 | 21.50 | 21.69 | 590,326 | +0.04(+0.18%) |
May 04, 2012 | 21.48 | 21.65 | 21.36 | 21.65 | 643,465 | +0.22(+1.05%) |
May 03, 2012 | 21.53 | 21.59 | 21.31 | 21.43 | 511,227 | +0.00(+0.00%) |
May 02, 2012 | 21.52 | 21.55 | 21.34 | 21.43 | 436,151 | -0.02(-0.11%) |
May 01, 2012 | 21.42 | 21.57 | 21.31 | 21.45 | 617,584 | +0.05(+0.22%) |
Apr 30, 2012 | 21.36 | 21.44 | 21.28 | 21.40 | 498,265 | +0.10(+0.47%) |
Apr 27, 2012 | 21.30 | 21.30 | 21.18 | 21.30 | 261,202 | +0.01(+0.04%) |
Apr 26, 2012 | 21.07 | 21.29 | 21.03 | 21.29 | 346,993 | +0.26(+1.25%) |
Apr 25, 2012 | 21.22 | 21.26 | 21.03 | 21.03 | 329,033 | -0.12(-0.59%) |
Apr 24, 2012 | 21.05 | 21.15 | 20.99 | 21.15 | 241,593 | +0.03(+0.15%) |
Apr 23, 2012 | 21.05 | 21.12 | 20.88 | 21.12 | 220,857 | +0.04(+0.18%) |
Apr 20, 2012 | 20.97 | 21.08 | 20.91 | 21.08 | 288,280 | +0.12(+0.55%) |
Apr 19, 2012 | 20.84 | 20.97 | 20.77 | 20.97 | 268,448 | +0.13(+0.63%) |
Apr 18, 2012 | 20.74 | 20.90 | 20.55 | 20.84 | 255,517 | -0.01(-0.04%) |
Apr 17, 2012 | 20.52 | 20.86 | 20.46 | 20.84 | 278,408 | +0.26(+1.24%) |
Apr 16, 2012 | 20.64 | 20.84 | 20.41 | 20.59 | 376,079 | -0.02(-0.08%) |
Apr 13, 2012 | 20.61 | 20.70 | 20.49 | 20.60 | 244,740 | -0.01(-0.04%) |
Apr 12, 2012 | 20.29 | 20.64 | 20.26 | 20.61 | 255,517 | +0.26(+1.29%) |
Apr 11, 2012 | 20.86 | 20.86 | 20.15 | 20.35 | 618,178 | -0.32(-1.54%) |
Apr 10, 2012 | 20.80 | 20.82 | 20.46 | 20.67 | 321,777 | -0.13(-0.63%) |
Apr 09, 2012 | 20.91 | 20.91 | 20.53 | 20.80 | 301,514 | -0.17(-0.81%) |
Apr 05, 2012 | 20.84 | 20.97 | 20.80 | 20.97 | 198,501 | +0.15(+0.71%) |
Apr 04, 2012 | 20.74 | 20.88 | 20.62 | 20.82 | 224,381 | -0.01(-0.04%) |
Apr 03, 2012 | 20.73 | 20.84 | 20.63 | 20.83 | 304,058 | +0.10(+0.49%) |
Apr 02, 2012 | 20.52 | 20.75 | 20.45 | 20.73 | 340,463 | +0.23(+1.13%) |
Mar 30, 2012 | 20.38 | 20.51 | 20.22 | 20.50 | 513,993 | +0.22(+1.07%) |
Mar 29, 2012 | 20.64 | 20.66 | 20.21 | 20.28 | 758,270 | -0.37(-1.80%) |
Mar 28, 2012 | 20.91 | 20.97 | 20.60 | 20.65 | 653,301 | -0.26(-1.22%) |
Mar 27, 2012 | 21.22 | 21.32 | 20.91 | 20.91 | 517,365 | -0.31(-1.46%) |
Mar 26, 2012 | 21.22 | 21.28 | 20.93 | 21.22 | 522,648 | +0.09(+0.44%) |
Mar 23, 2012 | 21.15 | 21.26 | 21.05 | 21.12 | 346,650 | -0.03(-0.15%) |
Mar 22, 2012 | 21.34 | 21.34 | 21.12 | 21.15 | 408,484 | -0.26(-1.19%) |
Mar 21, 2012 | 21.34 | 21.42 | 21.27 | 21.41 | 393,635 | +0.08(+0.36%) |
Mar 20, 2012 | 21.27 | 21.34 | 21.23 | 21.33 | 402,696 | +0.07(+0.33%) |
Mar 19, 2012 | 21.31 | 21.33 | 21.21 | 21.26 | 520,600 | -0.09(-0.40%) |
Mar 16, 2012 | 21.00 | 21.36 | 20.91 | 21.35 | 980,984 | +0.40(+1.89%) |
Mar 15, 2012 | 21.14 | 21.16 | 20.91 | 20.95 | 648,532 | -0.19(-0.88%) |
Mar 14, 2012 | 21.32 | 21.41 | 21.13 | 21.14 | 311,424 | -0.25(-1.16%) |
Mar 13, 2012 | 21.42 | 21.50 | 21.25 | 21.39 | 468,722 | +0.00(+0.00%) |
Mar 12, 2012 | 21.53 | 21.53 | 21.33 | 21.39 | 280,445 | -0.15(-0.72%) |
Mar 09, 2012 | 21.42 | 21.64 | 21.39 | 21.54 | 717,932 | +0.16(+0.76%) |
Mar 08, 2012 | 21.47 | 21.47 | 21.32 | 21.38 | 441,532 | +0.00(+0.00%) |
Mar 07, 2012 | 21.20 | 21.46 | 21.19 | 21.38 | 555,118 | +0.18(+0.84%) |
Mar 06, 2012 | 21.31 | 21.37 | 21.01 | 21.20 | 746,442 | -0.22(-1.01%) |
Mar 05, 2012 | 21.31 | 21.42 | 21.22 | 21.42 | 1,050,583 | +0.12(+0.55%) |
Mar 02, 2012 | 21.26 | 21.30 | 21.15 | 21.30 | 525,530 | +0.02(+0.11%) |