Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.01 | 23.05 | 22.69 | 22.75 | 867,526 | +0.33(+1.46%) |
Oct 26, 2012 | 22.43 | 22.42 | 22.42 | 22.42 | 643,617 | +0.05(+0.22%) |
Oct 25, 2012 | 22.58 | 22.60 | 22.26 | 22.38 | 691,214 | +0.02(+0.11%) |
Oct 24, 2012 | 22.54 | 22.58 | 22.29 | 22.35 | 1,202,815 | +0.14(+0.63%) |
Oct 23, 2012 | 22.22 | 22.31 | 22.07 | 22.21 | 955,723 | -0.56(-2.46%) |
Oct 19, 2012 | 22.97 | 22.99 | 22.68 | 22.77 | 1,551,869 | -0.44(-1.88%) |
Oct 18, 2012 | 23.13 | 23.34 | 23.12 | 23.21 | 866,883 | -0.30(-1.29%) |
Oct 17, 2012 | 23.44 | 23.55 | 23.37 | 23.51 | 900,022 | +0.37(+1.59%) |
Oct 16, 2012 | 22.95 | 23.18 | 22.89 | 23.14 | 2,333,888 | +0.61(+2.71%) |
Oct 15, 2012 | 22.46 | 22.53 | 22.31 | 22.53 | 819,851 | +0.32(+1.45%) |
Oct 12, 2012 | 22.38 | 22.45 | 22.15 | 22.21 | 596,456 | -0.04(-0.20%) |
Oct 11, 2012 | 22.42 | 22.44 | 22.21 | 22.26 | 1,201,851 | -0.08(-0.36%) |
Oct 10, 2012 | 22.30 | 22.53 | 22.21 | 22.34 | 1,286,701 | +0.29(+1.33%) |
Oct 09, 2012 | 22.36 | 22.37 | 21.98 | 22.04 | 1,331,728 | -0.14(-0.63%) |
Oct 08, 2012 | 22.17 | 22.18 | 22.08 | 22.18 | 633,700 | -0.19(-0.86%) |
Oct 05, 2012 | 22.51 | 22.57 | 22.33 | 22.38 | 1,544,196 | +0.29(+1.30%) |
Oct 04, 2012 | 21.93 | 22.11 | 21.88 | 22.09 | 953,292 | +0.23(+1.07%) |
Oct 03, 2012 | 22.04 | 22.05 | 21.80 | 21.85 | 551,474 | -0.27(-1.21%) |
Oct 02, 2012 | 22.25 | 22.26 | 22.07 | 22.12 | 604,183 | +0.10(+0.47%) |
Oct 01, 2012 | 22.17 | 22.31 | 21.97 | 22.02 | 1,129,768 | +0.28(+1.30%) |
Sep 28, 2012 | 22.05 | 22.06 | 21.67 | 21.74 | 1,376,749 | -0.71(-3.18%) |
Sep 27, 2012 | 22.15 | 22.51 | 22.07 | 22.45 | 2,821,434 | +0.11(+0.49%) |
Sep 26, 2012 | 22.41 | 22.47 | 22.26 | 22.34 | 968,555 | -0.37(-1.64%) |
Sep 25, 2012 | 22.90 | 23.05 | 22.71 | 22.71 | 988,368 | -0.38(-1.63%) |
Sep 24, 2012 | 23.06 | 23.13 | 22.98 | 23.09 | 1,044,774 | +0.01(+0.05%) |
Sep 21, 2012 | 23.11 | 23.28 | 23.03 | 23.08 | 2,306,363 | +0.36(+1.57%) |
Sep 20, 2012 | 22.67 | 22.86 | 22.61 | 22.72 | 1,654,135 | -0.41(-1.79%) |
Sep 19, 2012 | 23.11 | 23.19 | 23.02 | 23.14 | 595,614 | +0.11(+0.48%) |
Sep 18, 2012 | 23.01 | 23.06 | 22.90 | 23.03 | 1,136,745 | -0.23(-0.97%) |
Sep 17, 2012 | 23.42 | 23.53 | 23.19 | 23.25 | 797,208 | -0.32(-1.37%) |
Sep 14, 2012 | 23.42 | 23.65 | 23.39 | 23.57 | 2,087,556 | +0.67(+2.92%) |
Sep 13, 2012 | 22.26 | 22.92 | 22.17 | 22.90 | 1,829,969 | +0.71(+3.19%) |
Sep 12, 2012 | 22.27 | 22.27 | 22.09 | 22.20 | 1,661,738 | +0.01(+0.06%) |
Sep 11, 2012 | 21.94 | 22.29 | 21.93 | 22.18 | 1,013,022 | +0.35(+1.61%) |
Sep 10, 2012 | 22.00 | 22.07 | 21.83 | 21.83 | 396,691 | -0.34(-1.52%) |
Sep 07, 2012 | 22.16 | 22.24 | 22.03 | 22.17 | 1,465,407 | +0.61(+2.84%) |
Sep 06, 2012 | 21.10 | 21.61 | 21.08 | 21.56 | 1,405,936 | +0.88(+4.26%) |
Sep 05, 2012 | 20.82 | 20.86 | 20.64 | 20.68 | 1,054,418 | -0.28(-1.35%) |
Sep 04, 2012 | 21.07 | 21.09 | 20.84 | 20.96 | 1,001,860 | -0.27(-1.29%) |
Aug 31, 2012 | 21.22 | 21.43 | 21.00 | 21.23 | 1,521,014 | +0.39(+1.89%) |
Aug 30, 2012 | 20.89 | 20.93 | 20.76 | 20.84 | 504,207 | -0.27(-1.28%) |
Aug 29, 2012 | 21.15 | 21.18 | 21.07 | 21.11 | 485,540 | +0.14(+0.67%) |
Aug 27, 2012 | 21.05 | 21.12 | 20.96 | 20.97 | 410,282 | +0.05(+0.23%) |
Aug 24, 2012 | 20.84 | 21.09 | 20.80 | 20.92 | 1,382,739 | -0.19(-0.89%) |
Aug 23, 2012 | 21.20 | 21.27 | 21.07 | 21.11 | 619,548 | -0.28(-1.33%) |
Aug 22, 2012 | 21.25 | 21.43 | 21.20 | 21.39 | 712,025 | -0.08(-0.36%) |
Aug 21, 2012 | 21.52 | 21.61 | 21.39 | 21.47 | 881,251 | +0.25(+1.16%) |
Aug 20, 2012 | 21.18 | 21.25 | 20.98 | 21.22 | 572,323 | -0.07(-0.34%) |
Aug 17, 2012 | 21.29 | 21.30 | 21.13 | 21.30 | 663,676 | +0.00(+0.02%) |
Aug 16, 2012 | 21.12 | 21.37 | 21.02 | 21.29 | 583,044 | +0.13(+0.59%) |
Aug 15, 2012 | 21.12 | 21.23 | 21.09 | 21.17 | 447,177 | -0.03(-0.16%) |
Aug 14, 2012 | 21.23 | 21.26 | 21.12 | 21.20 | 348,739 | +0.10(+0.48%) |
Aug 13, 2012 | 21.21 | 21.31 | 21.05 | 21.10 | 593,827 | -0.13(-0.63%) |
Aug 10, 2012 | 20.98 | 21.23 | 20.92 | 21.23 | 990,321 | +0.05(+0.25%) |
Aug 09, 2012 | 21.13 | 21.31 | 21.09 | 21.18 | 943,566 | -0.31(-1.43%) |
Aug 08, 2012 | 21.38 | 21.54 | 21.32 | 21.49 | 885,750 | -0.04(-0.20%) |
Aug 07, 2012 | 21.51 | 21.60 | 21.39 | 21.53 | 1,354,864 | +0.44(+2.10%) |
Aug 06, 2012 | 21.10 | 21.25 | 21.03 | 21.09 | 1,299,920 | +0.14(+0.69%) |
Aug 03, 2012 | 20.50 | 21.07 | 20.46 | 20.95 | 3,784,316 | +1.60(+8.26%) |
Aug 02, 2012 | 19.43 | 19.72 | 19.13 | 19.35 | 1,673,412 | -0.52(-2.62%) |
Aug 01, 2012 | 19.80 | 19.98 | 19.70 | 19.87 | 1,128,889 | +0.01(+0.07%) |
Jul 31, 2012 | 20.00 | 20.09 | 19.83 | 19.85 | 1,439,420 | -0.06(-0.29%) |
Jul 30, 2012 | 19.71 | 19.93 | 19.70 | 19.91 | 874,826 | +0.09(+0.44%) |
Jul 27, 2012 | 19.74 | 19.93 | 19.63 | 19.82 | 1,831,109 | +0.81(+4.25%) |
Jul 26, 2012 | 18.84 | 19.11 | 18.74 | 19.02 | 2,113,350 | +1.13(+6.30%) |
Jul 25, 2012 | 17.86 | 17.98 | 17.72 | 17.89 | 1,102,943 | +0.15(+0.84%) |
Jul 24, 2012 | 18.04 | 18.11 | 17.61 | 17.74 | 2,248,671 | -0.73(-3.96%) |
Jul 23, 2012 | 18.27 | 18.50 | 18.20 | 18.47 | 1,750,556 | -0.72(-3.74%) |
Jul 20, 2012 | 19.09 | 19.22 | 19.00 | 19.19 | 1,483,893 | -0.72(-3.63%) |
Jul 19, 2012 | 19.91 | 19.97 | 19.80 | 19.91 | 762,896 | -0.00(-0.02%) |
Jul 18, 2012 | 19.61 | 19.95 | 19.61 | 19.92 | 511,116 | +0.20(+1.03%) |
Jul 17, 2012 | 19.81 | 19.83 | 19.35 | 19.71 | 1,669,045 | -0.13(-0.66%) |
Jul 16, 2012 | 19.72 | 19.87 | 19.61 | 19.84 | 936,663 | -0.10(-0.51%) |
Jul 13, 2012 | 19.58 | 19.99 | 19.56 | 19.94 | 708,919 | +0.10(+0.51%) |
Jul 12, 2012 | 19.83 | 19.90 | 19.65 | 19.84 | 548,133 | -0.16(-0.79%) |
Jul 11, 2012 | 19.95 | 20.13 | 19.93 | 20.00 | 590,923 | +0.13(+0.65%) |
Jul 10, 2012 | 20.21 | 20.26 | 19.81 | 19.87 | 746,016 | -0.28(-1.39%) |
Jul 09, 2012 | 20.08 | 20.16 | 19.94 | 20.15 | 727,129 | +0.15(+0.77%) |
Jul 06, 2012 | 20.14 | 20.21 | 19.93 | 20.00 | 1,247,720 | -0.54(-2.65%) |
Jul 05, 2012 | 20.47 | 20.65 | 20.28 | 20.54 | 1,273,885 | -0.77(-3.59%) |
Jul 03, 2012 | 20.99 | 21.33 | 20.95 | 21.31 | 1,002,716 | +0.56(+2.69%) |
Jul 02, 2012 | 20.54 | 20.75 | 20.48 | 20.75 | 901,966 | +0.28(+1.36%) |
Jun 29, 2012 | 20.29 | 20.48 | 20.19 | 20.47 | 1,498,679 | +1.15(+5.93%) |
Jun 28, 2012 | 19.07 | 19.33 | 19.01 | 19.32 | 1,135,336 | +0.16(+0.85%) |
Jun 27, 2012 | 19.02 | 19.25 | 19.02 | 19.16 | 1,406,449 | +0.33(+1.74%) |
Jun 26, 2012 | 18.93 | 18.97 | 18.69 | 18.83 | 1,808,328 | -0.10(-0.51%) |
Jun 25, 2012 | 19.01 | 19.05 | 18.82 | 18.93 | 1,272,064 | -0.67(-3.44%) |
Jun 22, 2012 | 19.67 | 19.68 | 19.46 | 19.60 | 888,528 | +0.08(+0.39%) |
Jun 21, 2012 | 20.20 | 20.24 | 19.50 | 19.53 | 2,393,186 | -0.53(-2.66%) |
Jun 20, 2012 | 20.06 | 20.27 | 19.90 | 20.06 | 993,728 | +0.00(+0.02%) |
Jun 19, 2012 | 19.82 | 20.13 | 19.80 | 20.05 | 4,334,250 | +0.60(+3.07%) |
Jun 18, 2012 | 19.45 | 19.55 | 19.33 | 19.46 | 1,827,164 | -0.39(-1.99%) |
Jun 15, 2012 | 19.80 | 19.88 | 19.71 | 19.85 | 839,294 | +0.31(+1.58%) |
Jun 14, 2012 | 19.33 | 19.60 | 19.26 | 19.54 | 893,011 | +0.36(+1.86%) |
Jun 13, 2012 | 19.24 | 19.41 | 19.14 | 19.19 | 1,227,304 | -0.07(-0.35%) |
Jun 12, 2012 | 19.17 | 19.31 | 18.83 | 19.26 | 1,589,406 | +0.22(+1.16%) |
Jun 11, 2012 | 19.53 | 19.54 | 19.01 | 19.03 | 1,397,635 | -0.24(-1.25%) |
Jun 08, 2012 | 19.08 | 19.28 | 18.99 | 19.28 | 905,140 | -0.07(-0.37%) |
Jun 07, 2012 | 19.74 | 19.76 | 19.30 | 19.35 | 1,211,359 | -0.02(-0.10%) |
Jun 06, 2012 | 18.92 | 19.37 | 18.88 | 19.37 | 1,436,551 | +0.67(+3.58%) |
Jun 05, 2012 | 18.58 | 18.76 | 18.52 | 18.70 | 1,351,480 | +0.10(+0.52%) |
Jun 04, 2012 | 18.65 | 18.72 | 18.42 | 18.60 | 2,360,007 | +0.26(+1.39%) |
Jun 01, 2012 | 18.37 | 18.50 | 18.13 | 18.35 | 2,612,248 | -0.21(-1.12%) |
May 31, 2012 | 18.60 | 18.68 | 18.27 | 18.55 | 2,827,380 | +0.30(+1.63%) |
May 30, 2012 | 18.46 | 18.49 | 18.22 | 18.25 | 1,568,843 | -0.62(-3.29%) |
May 29, 2012 | 18.92 | 19.03 | 18.73 | 18.88 | 878,222 | -0.07(-0.38%) |
May 25, 2012 | 18.77 | 19.04 | 18.77 | 18.95 | 622,928 | +0.05(+0.25%) |
May 24, 2012 | 18.98 | 19.09 | 18.77 | 18.90 | 1,091,963 | +0.03(+0.18%) |
May 23, 2012 | 18.89 | 18.93 | 18.47 | 18.87 | 1,800,559 | -0.46(-2.37%) |
May 22, 2012 | 19.46 | 19.61 | 19.22 | 19.32 | 1,730,552 | +0.23(+1.21%) |
May 21, 2012 | 18.81 | 19.11 | 18.74 | 19.09 | 1,582,811 | +0.33(+1.74%) |
May 18, 2012 | 18.94 | 18.97 | 18.70 | 18.77 | 1,541,765 | -0.01(-0.05%) |
May 17, 2012 | 18.92 | 19.01 | 18.74 | 18.77 | 1,070,375 | -0.19(-1.01%) |
May 16, 2012 | 19.21 | 19.34 | 18.97 | 18.97 | 1,329,153 | -0.16(-0.83%) |
May 15, 2012 | 19.32 | 19.45 | 19.09 | 19.12 | 1,377,848 | -0.52(-2.63%) |
May 14, 2012 | 19.49 | 19.77 | 19.45 | 19.64 | 1,450,636 | -0.50(-2.48%) |
May 11, 2012 | 20.06 | 20.40 | 20.03 | 20.14 | 1,650,691 | +0.21(+1.03%) |
May 10, 2012 | 20.14 | 20.18 | 19.86 | 19.93 | 1,279,658 | +0.02(+0.12%) |
May 09, 2012 | 19.70 | 20.06 | 19.64 | 19.91 | 1,306,082 | -0.30(-1.48%) |
May 08, 2012 | 20.27 | 20.30 | 19.91 | 20.21 | 1,342,439 | -0.09(-0.46%) |
May 07, 2012 | 20.00 | 20.32 | 19.98 | 20.30 | 1,050,008 | +0.41(+2.04%) |
May 04, 2012 | 20.18 | 20.25 | 19.85 | 19.90 | 880,590 | -0.50(-2.47%) |
May 03, 2012 | 20.58 | 20.66 | 20.35 | 20.40 | 919,982 | -0.15(-0.73%) |
May 02, 2012 | 20.42 | 20.55 | 20.32 | 20.55 | 1,705,787 | -0.31(-1.47%) |
May 01, 2012 | 20.79 | 20.91 | 20.69 | 20.86 | 1,298,071 | +0.09(+0.45%) |
Apr 30, 2012 | 20.75 | 20.84 | 20.62 | 20.76 | 714,510 | -0.12(-0.58%) |
Apr 27, 2012 | 20.97 | 21.03 | 20.81 | 20.89 | 1,143,963 | +0.36(+1.75%) |
Apr 26, 2012 | 20.18 | 20.55 | 20.11 | 20.53 | 723,547 | +0.21(+1.03%) |
Apr 25, 2012 | 20.48 | 20.55 | 20.17 | 20.32 | 751,449 | +0.33(+1.66%) |
Apr 24, 2012 | 19.86 | 20.14 | 19.83 | 19.99 | 914,411 | +0.23(+1.16%) |
Apr 23, 2012 | 19.75 | 19.79 | 19.54 | 19.76 | 1,074,528 | -0.53(-2.60%) |
Apr 20, 2012 | 20.17 | 20.48 | 20.16 | 20.28 | 980,066 | +0.43(+2.16%) |
Apr 19, 2012 | 20.00 | 20.15 | 19.78 | 19.86 | 1,435,277 | -0.44(-2.16%) |
Apr 18, 2012 | 20.28 | 20.47 | 20.25 | 20.29 | 647,502 | -0.24(-1.18%) |
Apr 17, 2012 | 20.55 | 20.63 | 20.35 | 20.54 | 1,074,624 | +0.48(+2.37%) |
Apr 16, 2012 | 20.21 | 20.24 | 19.91 | 20.06 | 1,120,205 | +0.36(+1.82%) |
Apr 13, 2012 | 20.06 | 20.07 | 19.65 | 19.70 | 2,112,164 | -0.62(-3.03%) |
Apr 12, 2012 | 19.98 | 20.35 | 19.98 | 20.32 | 1,417,866 | +0.28(+1.40%) |
Apr 11, 2012 | 20.28 | 20.37 | 20.02 | 20.04 | 1,551,724 | -0.02(-0.12%) |
Apr 10, 2012 | 20.49 | 20.56 | 19.98 | 20.06 | 3,233,520 | -0.69(-3.32%) |
Apr 09, 2012 | 20.62 | 20.86 | 20.56 | 20.75 | 781,791 | -0.08(-0.40%) |
Apr 05, 2012 | 20.79 | 20.99 | 20.77 | 20.83 | 851,347 | -0.25(-1.17%) |
Apr 04, 2012 | 21.24 | 21.30 | 20.96 | 21.08 | 1,384,322 | -0.57(-2.65%) |
Apr 03, 2012 | 21.94 | 22.01 | 21.50 | 21.65 | 1,094,026 | -0.23(-1.04%) |
Apr 02, 2012 | 21.61 | 21.98 | 21.55 | 21.88 | 1,705,227 | +0.07(+0.30%) |
Mar 30, 2012 | 21.82 | 21.90 | 21.59 | 21.82 | 1,400,546 | +0.12(+0.56%) |
Mar 29, 2012 | 21.55 | 21.71 | 21.45 | 21.70 | 1,249,037 | -0.20(-0.92%) |
Mar 28, 2012 | 22.23 | 22.24 | 21.78 | 21.90 | 1,735,631 | -0.11(-0.49%) |
Mar 27, 2012 | 22.12 | 22.19 | 21.97 | 22.00 | 2,792,221 | -0.62(-2.72%) |
Mar 26, 2012 | 22.42 | 22.64 | 22.38 | 22.62 | 1,325,366 | +0.58(+2.64%) |
Mar 23, 2012 | 21.79 | 22.07 | 21.62 | 22.04 | 2,478,527 | -0.01(-0.06%) |
Mar 22, 2012 | 21.84 | 22.08 | 21.77 | 22.05 | 1,547,282 | -0.39(-1.74%) |
Mar 21, 2012 | 22.54 | 22.56 | 22.33 | 22.44 | 1,158,859 | -0.27(-1.21%) |
Mar 20, 2012 | 22.72 | 23.04 | 22.53 | 22.72 | 933,860 | -0.32(-1.40%) |
Mar 19, 2012 | 22.82 | 23.14 | 22.81 | 23.04 | 1,482,473 | +0.37(+1.62%) |
Mar 16, 2012 | 22.51 | 22.84 | 22.47 | 22.67 | 1,187,381 | +0.31(+1.38%) |
Mar 15, 2012 | 22.35 | 22.43 | 22.11 | 22.36 | 1,236,185 | +0.29(+1.33%) |
Mar 14, 2012 | 22.35 | 22.47 | 22.00 | 22.07 | 3,242,921 | -0.39(-1.72%) |
Mar 13, 2012 | 22.09 | 22.46 | 22.05 | 22.46 | 1,319,072 | +0.34(+1.54%) |
Mar 12, 2012 | 21.74 | 22.15 | 21.72 | 22.12 | 2,271,725 | +0.41(+1.91%) |
Mar 09, 2012 | 21.71 | 21.83 | 21.62 | 21.70 | 1,242,883 | -0.17(-0.79%) |
Mar 08, 2012 | 21.55 | 21.93 | 21.49 | 21.87 | 1,954,981 | +0.80(+3.78%) |
Mar 07, 2012 | 21.01 | 21.15 | 20.90 | 21.08 | 1,112,930 | +0.01(+0.07%) |
Mar 06, 2012 | 21.19 | 21.27 | 20.97 | 21.06 | 1,777,293 | -0.52(-2.42%) |
Mar 05, 2012 | 21.60 | 21.63 | 21.46 | 21.58 | 1,045,911 | +0.08(+0.39%) |
Mar 02, 2012 | 21.63 | 21.65 | 21.46 | 21.50 | 1,479,098 | -0.44(-2.02%) |
Mar 01, 2012 | 21.73 | 21.95 | 21.68 | 21.94 | 2,750,046 | +0.41(+1.93%) |
Feb 29, 2012 | 21.87 | 21.94 | 21.49 | 21.53 | 1,366,030 | -0.27(-1.26%) |
Feb 28, 2012 | 21.68 | 21.85 | 21.60 | 21.80 | 850,920 | +0.07(+0.32%) |
Feb 27, 2012 | 21.70 | 21.83 | 21.63 | 21.73 | 1,655,901 | -0.22(-1.00%) |
Feb 24, 2012 | 21.90 | 22.06 | 21.90 | 21.95 | 825,889 | +0.19(+0.88%) |
Feb 23, 2012 | 21.61 | 21.77 | 21.54 | 21.76 | 664,856 | +0.18(+0.82%) |
Feb 22, 2012 | 21.54 | 21.63 | 21.45 | 21.58 | 726,427 | +0.06(+0.26%) |
Feb 21, 2012 | 21.43 | 21.58 | 21.35 | 21.53 | 1,267,042 | +0.21(+0.98%) |
Feb 17, 2012 | 21.48 | 21.49 | 21.20 | 21.32 | 1,120,548 | +0.07(+0.35%) |
Feb 16, 2012 | 20.77 | 21.31 | 20.70 | 21.24 | 1,265,849 | +0.31(+1.49%) |
Feb 15, 2012 | 21.18 | 21.18 | 20.88 | 20.93 | 1,851,298 | -0.32(-1.51%) |
Feb 14, 2012 | 21.28 | 21.32 | 21.04 | 21.25 | 918,688 | -0.08(-0.37%) |
Feb 13, 2012 | 21.32 | 21.38 | 21.20 | 21.33 | 737,704 | +0.30(+1.44%) |
Feb 10, 2012 | 20.96 | 21.13 | 20.93 | 21.03 | 1,310,638 | -0.34(-1.57%) |
Feb 09, 2012 | 21.38 | 21.44 | 21.22 | 21.37 | 1,169,938 | +0.07(+0.35%) |
Feb 08, 2012 | 21.18 | 21.32 | 21.10 | 21.29 | 1,120,905 | +0.02(+0.09%) |
Feb 07, 2012 | 21.03 | 21.32 | 20.95 | 21.27 | 1,015,811 | +0.17(+0.82%) |
Feb 06, 2012 | 20.81 | 21.11 | 20.79 | 21.10 | 881,470 | -0.12(-0.55%) |
Feb 03, 2012 | 20.94 | 21.24 | 20.92 | 21.22 | 898,166 | +0.14(+0.66%) |
Feb 02, 2012 | 21.09 | 21.16 | 20.97 | 21.08 | 555,551 | +0.08(+0.40%) |
Feb 01, 2012 | 20.99 | 21.17 | 20.93 | 20.99 | 812,554 | +0.26(+1.24%) |
Jan 31, 2012 | 20.97 | 20.97 | 20.54 | 20.74 | 997,203 | +0.07(+0.32%) |
Jan 30, 2012 | 20.45 | 20.70 | 20.42 | 20.67 | 717,349 | -0.05(-0.25%) |
Jan 27, 2012 | 20.65 | 20.79 | 20.59 | 20.72 | 923,145 | -0.02(-0.11%) |
Jan 26, 2012 | 20.81 | 20.92 | 20.61 | 20.75 | 1,259,501 | -0.02(-0.11%) |
Jan 25, 2012 | 20.40 | 20.81 | 20.24 | 20.77 | 2,257,312 | -0.14(-0.69%) |
Jan 24, 2012 | 20.66 | 20.94 | 20.62 | 20.91 | 1,260,847 | -0.01(-0.04%) |
Jan 23, 2012 | 20.92 | 20.99 | 20.83 | 20.92 | 1,219,553 | +0.11(+0.51%) |
Jan 20, 2012 | 20.77 | 20.95 | 20.64 | 20.82 | 2,423,641 | +0.08(+0.40%) |
Jan 19, 2012 | 20.46 | 20.79 | 20.41 | 20.73 | 2,346,770 | +0.66(+3.27%) |
Jan 18, 2012 | 19.90 | 20.08 | 19.84 | 20.07 | 939,079 | +0.38(+1.92%) |
Jan 17, 2012 | 19.70 | 19.84 | 19.64 | 19.70 | 1,203,029 | +0.39(+2.03%) |
Jan 13, 2012 | 19.22 | 19.31 | 18.98 | 19.31 | 1,894,136 | -0.33(-1.68%) |
Jan 12, 2012 | 19.57 | 19.68 | 19.44 | 19.64 | 1,126,860 | +0.06(+0.29%) |
Jan 11, 2012 | 19.39 | 19.58 | 19.26 | 19.58 | 1,314,696 | -0.13(-0.64%) |
Jan 10, 2012 | 19.86 | 19.88 | 19.66 | 19.71 | 1,000,862 | +0.30(+1.54%) |
Jan 09, 2012 | 19.57 | 19.57 | 19.24 | 19.41 | 1,266,480 | +0.11(+0.56%) |
Jan 06, 2012 | 19.60 | 19.60 | 19.28 | 19.30 | 1,051,733 | -0.11(-0.55%) |
Jan 05, 2012 | 19.39 | 19.50 | 19.32 | 19.41 | 1,684,819 | -0.55(-2.76%) |
Jan 04, 2012 | 19.85 | 20.03 | 19.68 | 19.96 | 3,923,300 | +0.73(+3.78%) |
Dec 30, 2011 | 19.17 | 19.38 | 19.17 | 19.23 | 2,564,781 | +0.06(+0.32%) |
Dec 29, 2011 | 18.95 | 19.20 | 18.92 | 19.17 | 1,291,182 | +0.32(+1.71%) |
Dec 28, 2011 | 19.14 | 19.15 | 18.75 | 18.85 | 878,515 | -0.36(-1.87%) |
Dec 27, 2011 | 19.08 | 19.25 | 19.07 | 19.21 | 922,946 | -0.04(-0.19%) |
Dec 23, 2011 | 19.18 | 19.25 | 19.09 | 19.25 | 868,687 | +0.43(+2.28%) |
Dec 21, 2011 | 18.68 | 18.82 | 18.56 | 18.82 | 1,758,181 | -0.07(-0.39%) |
Dec 20, 2011 | 18.70 | 18.92 | 18.69 | 18.89 | 1,451,859 | +0.73(+4.00%) |
Dec 19, 2011 | 18.45 | 18.52 | 18.15 | 18.16 | 1,936,255 | -0.14(-0.74%) |
Dec 16, 2011 | 18.46 | 18.59 | 18.20 | 18.30 | 1,598,494 | -0.41(-2.17%) |
Dec 15, 2011 | 18.99 | 19.01 | 18.67 | 18.70 | 1,311,940 | +0.01(+0.05%) |
Dec 14, 2011 | 18.88 | 19.00 | 18.59 | 18.70 | 1,887,170 | -0.34(-1.81%) |
Dec 13, 2011 | 19.48 | 19.68 | 18.91 | 19.04 | 1,906,366 | -0.32(-1.64%) |
Dec 12, 2011 | 19.54 | 19.58 | 19.16 | 19.36 | 1,057,154 | -0.72(-3.60%) |
Dec 09, 2011 | 19.83 | 20.15 | 19.80 | 20.08 | 1,516,481 | +0.68(+3.51%) |
Dec 08, 2011 | 19.68 | 19.82 | 19.35 | 19.40 | 1,912,201 | -0.90(-4.45%) |
Dec 07, 2011 | 19.95 | 20.42 | 19.80 | 20.30 | 1,690,621 | +0.02(+0.11%) |
Dec 06, 2011 | 20.30 | 20.44 | 20.19 | 20.28 | 1,363,283 | +0.14(+0.67%) |
Dec 05, 2011 | 20.27 | 20.37 | 20.00 | 20.14 | 1,403,568 | +0.37(+1.86%) |
Dec 02, 2011 | 20.14 | 20.15 | 19.65 | 19.78 | 1,811,979 | -0.00(-0.02%) |
Dec 01, 2011 | 19.89 | 20.02 | 19.65 | 19.78 | 1,378,949 | +0.00(+0.00%) |
Nov 30, 2011 | 19.50 | 19.80 | 19.43 | 19.78 | 5,190,452 | +1.06(+5.65%) |
Nov 29, 2011 | 18.66 | 18.85 | 18.59 | 18.72 | 1,681,743 | -0.09(-0.50%) |
Nov 28, 2011 | 18.89 | 18.94 | 18.69 | 18.82 | 1,321,623 | +0.84(+4.69%) |
Nov 25, 2011 | 18.07 | 18.36 | 17.95 | 17.97 | 831,825 | -0.30(-1.66%) |
Nov 23, 2011 | 18.70 | 18.70 | 18.27 | 18.28 | 1,413,173 | -0.65(-3.45%) |
Nov 22, 2011 | 18.97 | 19.10 | 18.81 | 18.93 | 1,821,196 | -0.49(-2.52%) |
Nov 21, 2011 | 19.41 | 19.48 | 19.19 | 19.42 | 2,924,581 | -0.38(-1.91%) |
Nov 18, 2011 | 20.04 | 20.18 | 19.77 | 19.80 | 2,301,483 | +0.23(+1.17%) |
Nov 17, 2011 | 20.07 | 20.11 | 19.45 | 19.57 | 2,283,030 | -0.15(-0.78%) |
Nov 16, 2011 | 19.79 | 20.11 | 19.71 | 19.72 | 1,431,199 | -0.13(-0.63%) |
Nov 15, 2011 | 19.86 | 20.02 | 19.69 | 19.85 | 2,123,407 | +0.07(+0.33%) |
Nov 14, 2011 | 19.84 | 19.95 | 19.64 | 19.78 | 1,289,841 | -0.34(-1.69%) |
Nov 11, 2011 | 20.01 | 20.22 | 19.95 | 20.12 | 2,874,809 | +0.40(+2.03%) |
Nov 10, 2011 | 19.90 | 19.90 | 19.39 | 19.72 | 2,369,910 | +0.27(+1.39%) |
Nov 09, 2011 | 19.83 | 19.91 | 19.41 | 19.45 | 3,295,140 | -1.38(-6.64%) |
Nov 08, 2011 | 20.84 | 21.05 | 20.46 | 20.83 | 2,200,291 | +0.35(+1.71%) |
Nov 07, 2011 | 20.32 | 20.50 | 20.18 | 20.48 | 1,873,543 | +0.48(+2.38%) |
Nov 04, 2011 | 20.01 | 20.12 | 19.74 | 20.01 | 2,233,614 | -0.45(-2.21%) |
Nov 03, 2011 | 20.43 | 20.51 | 20.04 | 20.46 | 5,559,131 | +0.60(+3.03%) |
Nov 02, 2011 | 19.61 | 20.00 | 19.52 | 19.86 | 4,508,846 | +0.26(+1.31%) |