Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.42 | 20.43 | 20.34 | 20.38 | 21,978 | +0.00(+0.02%) |
Nov 29, 2012 | 20.33 | 20.39 | 20.21 | 20.37 | 16,277 | +0.27(+1.33%) |
Nov 28, 2012 | 19.67 | 20.10 | 19.43 | 20.10 | 20,278 | +0.29(+1.47%) |
Nov 27, 2012 | 19.80 | 20.00 | 19.79 | 19.81 | 23,227 | +0.05(+0.26%) |
Nov 26, 2012 | 19.76 | 19.79 | 19.62 | 19.76 | 8,238 | +0.17(+0.89%) |
Nov 23, 2012 | 19.33 | 19.64 | 19.33 | 19.59 | 6,923 | +0.38(+1.95%) |
Nov 21, 2012 | 19.14 | 19.24 | 19.09 | 19.21 | 18,291 | +0.10(+0.54%) |
Nov 20, 2012 | 18.96 | 19.15 | 18.95 | 19.11 | 20,843 | -0.04(-0.22%) |
Nov 19, 2012 | 18.74 | 19.16 | 18.74 | 19.15 | 16,599 | +0.64(+3.47%) |
Nov 16, 2012 | 18.59 | 18.59 | 18.15 | 18.51 | 78,338 | -0.07(-0.35%) |
Nov 15, 2012 | 18.97 | 18.97 | 18.51 | 18.57 | 25,977 | -0.30(-1.59%) |
Nov 14, 2012 | 19.27 | 19.27 | 18.86 | 18.88 | 159,102 | -0.35(-1.83%) |
Nov 13, 2012 | 19.21 | 19.38 | 19.13 | 19.23 | 26,999 | -0.14(-0.70%) |
Nov 12, 2012 | 19.40 | 19.41 | 19.25 | 19.36 | 7,522 | -0.02(-0.10%) |
Nov 09, 2012 | 19.35 | 19.69 | 19.33 | 19.38 | 15,342 | -0.01(-0.07%) |
Nov 08, 2012 | 19.64 | 19.72 | 19.40 | 19.40 | 52,789 | -0.19(-0.98%) |
Nov 07, 2012 | 19.97 | 19.97 | 19.53 | 19.59 | 31,801 | -0.62(-3.09%) |
Nov 06, 2012 | 19.95 | 20.30 | 19.95 | 20.21 | 24,194 | +0.24(+1.20%) |
Nov 05, 2012 | 19.61 | 20.02 | 19.53 | 19.97 | 42,681 | +0.46(+2.36%) |
Nov 02, 2012 | 20.16 | 20.16 | 19.51 | 19.51 | 9,413 | -0.59(-2.92%) |
Nov 01, 2012 | 19.57 | 20.14 | 19.57 | 20.10 | 122,255 | +0.60(+3.06%) |
Oct 31, 2012 | 19.58 | 19.58 | 19.42 | 19.50 | 49,677 | +0.02(+0.10%) |
Oct 26, 2012 | 19.55 | 19.49 | 19.49 | 19.49 | 181,078 | +0.23(+1.17%) |
Oct 25, 2012 | 19.32 | 19.33 | 19.11 | 19.26 | 17,573 | +0.09(+0.49%) |
Oct 24, 2012 | 19.51 | 19.51 | 19.12 | 19.17 | 46,392 | -0.19(-0.99%) |
Oct 23, 2012 | 18.92 | 19.37 | 18.81 | 19.36 | 89,022 | +0.22(+1.15%) |
Oct 19, 2012 | 19.60 | 19.62 | 19.04 | 19.14 | 162,063 | -0.61(-3.09%) |
Oct 18, 2012 | 20.00 | 20.00 | 19.75 | 19.75 | 122,268 | -0.32(-1.61%) |
Oct 17, 2012 | 19.95 | 20.16 | 19.85 | 20.07 | 48,686 | +0.07(+0.35%) |
Oct 16, 2012 | 19.77 | 20.02 | 19.72 | 20.00 | 40,734 | +0.55(+2.85%) |
Oct 15, 2012 | 19.39 | 19.45 | 19.23 | 19.45 | 66,570 | +0.25(+1.32%) |
Oct 12, 2012 | 19.30 | 19.37 | 19.17 | 19.19 | 11,077 | -0.23(-1.21%) |
Oct 11, 2012 | 19.49 | 19.55 | 19.38 | 19.43 | 42,587 | +0.08(+0.39%) |
Oct 10, 2012 | 19.57 | 19.59 | 19.32 | 19.35 | 39,168 | -0.27(-1.36%) |
Oct 09, 2012 | 19.90 | 19.90 | 19.52 | 19.62 | 83,705 | -0.33(-1.65%) |
Oct 08, 2012 | 20.14 | 20.14 | 19.90 | 19.95 | 16,367 | -0.30(-1.48%) |
Oct 05, 2012 | 20.39 | 20.58 | 20.24 | 20.25 | 109,284 | -0.04(-0.21%) |
Oct 04, 2012 | 20.13 | 20.35 | 20.06 | 20.29 | 667,312 | +0.12(+0.58%) |
Oct 03, 2012 | 20.38 | 20.38 | 20.10 | 20.18 | 59,738 | -0.14(-0.67%) |
Oct 02, 2012 | 20.47 | 20.47 | 20.10 | 20.31 | 142,231 | +0.07(+0.35%) |
Oct 01, 2012 | 20.39 | 20.56 | 20.21 | 20.24 | 37,504 | -0.15(-0.71%) |
Sep 28, 2012 | 20.62 | 20.62 | 20.39 | 20.39 | 82,256 | -0.37(-1.79%) |
Sep 27, 2012 | 20.42 | 20.80 | 20.34 | 20.76 | 51,168 | +0.46(+2.29%) |
Sep 26, 2012 | 20.43 | 20.43 | 20.04 | 20.29 | 436,154 | -0.21(-1.03%) |
Sep 25, 2012 | 21.37 | 21.37 | 20.49 | 20.50 | 126,216 | -0.70(-3.30%) |
Sep 24, 2012 | 21.34 | 21.41 | 21.15 | 21.20 | 63,978 | -0.35(-1.62%) |
Sep 21, 2012 | 21.86 | 21.86 | 21.55 | 21.55 | 70,603 | -0.15(-0.71%) |
Sep 20, 2012 | 21.96 | 21.96 | 21.60 | 21.71 | 33,640 | -0.48(-2.16%) |
Sep 19, 2012 | 22.26 | 22.28 | 22.18 | 22.18 | 27,609 | -0.08(-0.38%) |
Sep 18, 2012 | 22.19 | 22.32 | 22.15 | 22.27 | 20,455 | -0.03(-0.13%) |
Sep 17, 2012 | 22.63 | 22.63 | 22.19 | 22.30 | 76,029 | -0.37(-1.61%) |
Sep 14, 2012 | 22.41 | 22.78 | 22.41 | 22.66 | 15,045 | +0.54(+2.46%) |
Sep 13, 2012 | 21.82 | 22.25 | 21.73 | 22.12 | 104,733 | +0.13(+0.60%) |
Sep 12, 2012 | 21.94 | 22.06 | 21.80 | 21.99 | 78,137 | +0.15(+0.71%) |
Sep 11, 2012 | 21.71 | 21.91 | 21.68 | 21.83 | 74,553 | +0.19(+0.87%) |
Sep 10, 2012 | 21.87 | 21.98 | 21.62 | 21.65 | 43,178 | -0.28(-1.28%) |
Sep 07, 2012 | 21.80 | 21.93 | 21.70 | 21.93 | 117,529 | +0.01(+0.06%) |
Sep 06, 2012 | 21.31 | 21.93 | 21.27 | 21.91 | 68,099 | +0.97(+4.63%) |
Sep 05, 2012 | 21.00 | 21.16 | 20.93 | 20.94 | 16,485 | -0.18(-0.87%) |
Sep 04, 2012 | 21.02 | 21.19 | 20.81 | 21.13 | 4,906 | -0.16(-0.75%) |
Aug 31, 2012 | 21.21 | 21.31 | 21.19 | 21.28 | 14,170 | +0.23(+1.09%) |
Aug 30, 2012 | 21.21 | 21.22 | 21.04 | 21.06 | 135,772 | -0.51(-2.35%) |
Aug 29, 2012 | 21.62 | 21.67 | 21.45 | 21.56 | 12,516 | +0.06(+0.28%) |
Aug 27, 2012 | 21.68 | 21.68 | 21.44 | 21.50 | 59,021 | -0.13(-0.59%) |
Aug 24, 2012 | 21.50 | 21.71 | 21.37 | 21.63 | 123,147 | +0.11(+0.50%) |
Aug 23, 2012 | 21.44 | 21.66 | 21.38 | 21.52 | 30,205 | -0.19(-0.86%) |
Aug 22, 2012 | 21.60 | 21.85 | 21.56 | 21.71 | 66,834 | -0.19(-0.86%) |
Aug 21, 2012 | 21.98 | 22.28 | 21.81 | 21.89 | 36,070 | +0.05(+0.24%) |
Aug 20, 2012 | 21.93 | 21.93 | 21.67 | 21.84 | 53,434 | -0.16(-0.75%) |
Aug 17, 2012 | 21.99 | 22.02 | 21.89 | 22.01 | 26,625 | -0.01(-0.06%) |
Aug 16, 2012 | 21.69 | 22.08 | 21.69 | 22.02 | 113,179 | +0.36(+1.67%) |
Aug 15, 2012 | 21.55 | 21.77 | 21.53 | 21.66 | 22,294 | +0.20(+0.92%) |
Aug 14, 2012 | 21.88 | 21.92 | 21.40 | 21.46 | 40,151 | -0.28(-1.29%) |
Aug 13, 2012 | 21.82 | 21.82 | 21.51 | 21.74 | 22,100 | -0.14(-0.62%) |
Aug 10, 2012 | 21.70 | 21.89 | 21.69 | 21.88 | 37,339 | +0.08(+0.37%) |
Aug 09, 2012 | 21.54 | 21.84 | 21.54 | 21.80 | 63,777 | +0.20(+0.91%) |
Aug 08, 2012 | 21.46 | 21.61 | 21.45 | 21.60 | 33,202 | +0.05(+0.24%) |
Aug 07, 2012 | 21.28 | 21.78 | 21.28 | 21.55 | 893,375 | +0.48(+2.29%) |
Aug 06, 2012 | 20.85 | 21.15 | 20.84 | 21.07 | 51,040 | +0.37(+1.77%) |
Aug 03, 2012 | 20.69 | 20.82 | 20.65 | 20.70 | 21,739 | +0.34(+1.68%) |
Aug 02, 2012 | 20.17 | 20.64 | 20.17 | 20.36 | 69,345 | +0.11(+0.56%) |
Aug 01, 2012 | 20.57 | 20.62 | 20.21 | 20.25 | 58,177 | -0.14(-0.67%) |
Jul 31, 2012 | 20.15 | 20.60 | 20.15 | 20.38 | 679,929 | +0.28(+1.38%) |
Jul 30, 2012 | 20.47 | 20.56 | 19.96 | 20.11 | 1,266,217 | -0.22(-1.08%) |
Jul 27, 2012 | 19.91 | 20.43 | 19.83 | 20.33 | 61,360 | +0.49(+2.48%) |
Jul 26, 2012 | 19.81 | 20.01 | 19.70 | 19.84 | 38,952 | +0.49(+2.54%) |
Jul 25, 2012 | 19.22 | 19.74 | 19.22 | 19.34 | 970,032 | +0.34(+1.78%) |
Jul 24, 2012 | 19.36 | 19.36 | 18.89 | 19.01 | 90,144 | -0.33(-1.70%) |
Jul 23, 2012 | 19.17 | 19.40 | 18.97 | 19.33 | 424,646 | -0.30(-1.53%) |
Jul 20, 2012 | 19.99 | 19.99 | 19.62 | 19.63 | 419,362 | -0.53(-2.65%) |
Jul 19, 2012 | 19.97 | 20.29 | 19.97 | 20.17 | 25,891 | +0.38(+1.92%) |
Jul 18, 2012 | 19.12 | 20.01 | 19.12 | 19.79 | 969,912 | +0.66(+3.43%) |
Jul 17, 2012 | 19.33 | 19.33 | 18.89 | 19.13 | 20,054 | -0.16(-0.83%) |
Jul 16, 2012 | 19.31 | 19.37 | 19.13 | 19.29 | 41,811 | -0.20(-1.01%) |
Jul 13, 2012 | 19.51 | 19.56 | 19.43 | 19.49 | 13,321 | +0.15(+0.78%) |
Jul 12, 2012 | 19.43 | 19.45 | 19.10 | 19.34 | 38,777 | -0.30(-1.50%) |
Jul 11, 2012 | 19.76 | 19.86 | 19.49 | 19.63 | 707,532 | -0.09(-0.45%) |
Jul 10, 2012 | 20.23 | 20.34 | 19.58 | 19.72 | 725,858 | -0.50(-2.46%) |
Jul 09, 2012 | 20.29 | 20.30 | 20.13 | 20.22 | 20,963 | -0.26(-1.28%) |
Jul 06, 2012 | 20.89 | 20.89 | 20.32 | 20.48 | 569,534 | -0.70(-3.30%) |
Jul 05, 2012 | 21.07 | 21.26 | 20.88 | 21.18 | 35,630 | +0.05(+0.22%) |
Jul 03, 2012 | 20.91 | 21.18 | 20.91 | 21.13 | 19,659 | +0.28(+1.35%) |
Jul 02, 2012 | 21.03 | 21.03 | 20.67 | 20.85 | 48,002 | -0.04(-0.20%) |
Jun 29, 2012 | 20.61 | 20.93 | 20.57 | 20.90 | 25,955 | +0.75(+3.75%) |
Jun 28, 2012 | 20.05 | 20.20 | 19.83 | 20.14 | 50,172 | -0.11(-0.53%) |
Jun 27, 2012 | 19.99 | 20.31 | 19.99 | 20.25 | 35,628 | +0.36(+1.79%) |
Jun 26, 2012 | 20.08 | 20.10 | 19.75 | 19.89 | 41,894 | -0.13(-0.66%) |
Jun 25, 2012 | 20.37 | 20.42 | 20.00 | 20.02 | 56,611 | -0.76(-3.68%) |
Jun 22, 2012 | 20.55 | 20.82 | 20.47 | 20.79 | 36,123 | +0.41(+2.00%) |
Jun 21, 2012 | 21.13 | 21.13 | 20.35 | 20.38 | 44,188 | -0.84(-3.98%) |
Jun 20, 2012 | 21.13 | 21.37 | 21.05 | 21.22 | 39,569 | +0.11(+0.53%) |
Jun 19, 2012 | 20.96 | 21.21 | 20.96 | 21.11 | 24,598 | +0.26(+1.26%) |
Jun 18, 2012 | 20.46 | 20.96 | 20.42 | 20.85 | 122,957 | +0.27(+1.32%) |
Jun 15, 2012 | 20.21 | 20.60 | 20.19 | 20.58 | 204,233 | +0.41(+2.03%) |
Jun 14, 2012 | 20.27 | 20.29 | 20.03 | 20.17 | 25,147 | -0.18(-0.87%) |
Jun 13, 2012 | 20.39 | 20.67 | 20.28 | 20.35 | 8,432 | -0.26(-1.27%) |
Jun 12, 2012 | 20.22 | 20.61 | 20.14 | 20.61 | 23,931 | +0.60(+3.02%) |
Jun 11, 2012 | 20.90 | 20.90 | 20.00 | 20.00 | 63,804 | -0.58(-2.82%) |
Jun 08, 2012 | 20.20 | 20.65 | 20.20 | 20.59 | 65,861 | +0.27(+1.31%) |
Jun 07, 2012 | 20.99 | 21.03 | 20.29 | 20.32 | 125,289 | -0.36(-1.74%) |
Jun 06, 2012 | 20.21 | 20.76 | 20.21 | 20.68 | 349,419 | +0.67(+3.37%) |
Jun 05, 2012 | 19.56 | 20.02 | 19.56 | 20.00 | 4,912 | +0.52(+2.64%) |
Jun 04, 2012 | 19.62 | 19.62 | 19.19 | 19.49 | 17,417 | +0.04(+0.19%) |
Jun 01, 2012 | 19.70 | 19.88 | 19.43 | 19.45 | 27,859 | -0.88(-4.31%) |
May 31, 2012 | 20.35 | 20.43 | 19.97 | 20.33 | 55,019 | -0.07(-0.32%) |
May 30, 2012 | 20.40 | 20.48 | 20.32 | 20.39 | 72,983 | -0.43(-2.07%) |
May 29, 2012 | 20.60 | 20.87 | 20.55 | 20.82 | 113,687 | +0.45(+2.23%) |
May 25, 2012 | 20.24 | 20.45 | 20.23 | 20.37 | 20,975 | +0.23(+1.16%) |
May 24, 2012 | 20.44 | 20.44 | 20.00 | 20.14 | 134,051 | -0.24(-1.17%) |
May 23, 2012 | 19.91 | 20.41 | 19.89 | 20.37 | 121,175 | +0.15(+0.74%) |
May 22, 2012 | 20.52 | 20.52 | 20.13 | 20.22 | 96,024 | -0.28(-1.37%) |
May 21, 2012 | 20.01 | 20.53 | 19.91 | 20.51 | 51,148 | +0.57(+2.86%) |
May 18, 2012 | 20.55 | 20.55 | 19.90 | 19.93 | 265,873 | -0.56(-2.74%) |
May 17, 2012 | 20.90 | 20.90 | 20.50 | 20.50 | 102,030 | -0.37(-1.79%) |
May 16, 2012 | 21.13 | 21.31 | 20.85 | 20.87 | 1,974,060 | -0.17(-0.80%) |
May 15, 2012 | 21.19 | 21.39 | 21.00 | 21.04 | 221,833 | -0.11(-0.53%) |
May 14, 2012 | 21.12 | 21.26 | 21.04 | 21.15 | 58,306 | -0.27(-1.25%) |
May 11, 2012 | 21.42 | 21.69 | 21.41 | 21.42 | 22,701 | +0.13(+0.62%) |
May 10, 2012 | 21.56 | 21.56 | 21.07 | 21.29 | 9,268 | -0.16(-0.74%) |
May 09, 2012 | 21.11 | 21.45 | 20.92 | 21.45 | 1,123,966 | +0.03(+0.14%) |
May 08, 2012 | 21.37 | 21.42 | 20.98 | 21.42 | 550,176 | -0.12(-0.58%) |
May 07, 2012 | 21.55 | 21.71 | 21.54 | 21.54 | 19,461 | -0.11(-0.52%) |
May 04, 2012 | 21.87 | 21.90 | 21.64 | 21.65 | 404,564 | -0.37(-1.66%) |
May 03, 2012 | 22.69 | 22.74 | 21.98 | 22.02 | 930,313 | -0.73(-3.21%) |
May 02, 2012 | 22.61 | 22.75 | 22.52 | 22.75 | 62,232 | -0.05(-0.22%) |
May 01, 2012 | 22.84 | 23.06 | 22.80 | 22.80 | 12,459 | -0.01(-0.05%) |
Apr 30, 2012 | 22.71 | 22.86 | 22.71 | 22.81 | 1,023,695 | +0.03(+0.12%) |
Apr 27, 2012 | 22.57 | 22.83 | 22.50 | 22.78 | 16,962 | +0.15(+0.68%) |
Apr 26, 2012 | 22.30 | 22.65 | 22.30 | 22.63 | 25,083 | +0.31(+1.41%) |
Apr 25, 2012 | 22.20 | 22.34 | 22.06 | 22.31 | 11,617 | +0.50(+2.30%) |
Apr 24, 2012 | 22.11 | 22.11 | 21.80 | 21.81 | 30,878 | -0.15(-0.70%) |
Apr 23, 2012 | 22.17 | 22.17 | 21.71 | 21.97 | 1,027,356 | -0.42(-1.88%) |
Apr 20, 2012 | 22.94 | 22.95 | 22.39 | 22.39 | 78,472 | -0.78(-3.36%) |
Apr 19, 2012 | 23.41 | 23.82 | 23.09 | 23.16 | 1,118,899 | -0.17(-0.72%) |
Apr 18, 2012 | 23.32 | 23.37 | 23.15 | 23.33 | 23,325 | -0.21(-0.88%) |
Apr 17, 2012 | 23.40 | 23.64 | 23.40 | 23.54 | 47,979 | +0.55(+2.40%) |
Apr 16, 2012 | 23.16 | 23.31 | 22.79 | 22.99 | 993,383 | -0.05(-0.22%) |
Apr 13, 2012 | 23.58 | 23.58 | 23.04 | 23.04 | 79,965 | -0.62(-2.61%) |
Apr 12, 2012 | 23.31 | 23.74 | 23.30 | 23.66 | 26,685 | +0.56(+2.41%) |
Apr 11, 2012 | 22.95 | 23.30 | 22.95 | 23.10 | 45,044 | +0.45(+2.01%) |
Apr 10, 2012 | 23.12 | 23.15 | 22.63 | 22.64 | 86,534 | -0.31(-1.35%) |
Apr 09, 2012 | 23.02 | 23.06 | 22.84 | 22.95 | 148,262 | -0.47(-2.02%) |
Apr 05, 2012 | 23.40 | 23.50 | 23.31 | 23.43 | 124,965 | -0.10(-0.42%) |
Apr 04, 2012 | 23.79 | 23.79 | 23.28 | 23.53 | 63,571 | -0.51(-2.14%) |
Apr 03, 2012 | 24.59 | 24.59 | 23.97 | 24.04 | 389,824 | -0.46(-1.89%) |
Apr 02, 2012 | 24.49 | 24.57 | 24.09 | 24.50 | 369,830 | -0.07(-0.30%) |
Mar 30, 2012 | 24.84 | 24.84 | 24.34 | 24.58 | 95,742 | +0.01(+0.04%) |
Mar 29, 2012 | 24.42 | 24.59 | 24.18 | 24.57 | 25,604 | +0.06(+0.23%) |
Mar 28, 2012 | 24.79 | 24.87 | 24.35 | 24.51 | 51,191 | -0.32(-1.28%) |
Mar 27, 2012 | 24.86 | 25.04 | 24.83 | 24.83 | 10,383 | -0.02(-0.08%) |
Mar 26, 2012 | 24.70 | 24.89 | 24.60 | 24.85 | 15,891 | +0.38(+1.55%) |
Mar 23, 2012 | 24.29 | 24.47 | 24.20 | 24.47 | 4,485 | +0.10(+0.40%) |
Mar 22, 2012 | 24.41 | 24.46 | 24.30 | 24.37 | 15,678 | -0.21(-0.84%) |
Mar 21, 2012 | 24.64 | 24.68 | 24.45 | 24.58 | 13,576 | +0.01(+0.04%) |
Mar 20, 2012 | 24.56 | 24.64 | 24.38 | 24.57 | 34,432 | -0.15(-0.61%) |
Mar 19, 2012 | 24.63 | 24.86 | 24.63 | 24.72 | 10,786 | +0.19(+0.76%) |
Mar 16, 2012 | 24.70 | 24.70 | 24.43 | 24.53 | 59,462 | -0.02(-0.08%) |
Mar 15, 2012 | 24.18 | 24.56 | 24.10 | 24.55 | 16,506 | +0.50(+2.08%) |
Mar 14, 2012 | 24.16 | 24.45 | 24.03 | 24.05 | 101,090 | -0.04(-0.16%) |
Mar 13, 2012 | 23.67 | 24.11 | 23.67 | 24.09 | 26,176 | +0.55(+2.32%) |
Mar 12, 2012 | 23.81 | 23.81 | 23.50 | 23.54 | 32,463 | -0.29(-1.22%) |
Mar 09, 2012 | 23.68 | 23.88 | 23.68 | 23.83 | 7,465 | +0.22(+0.93%) |
Mar 08, 2012 | 23.41 | 23.68 | 23.33 | 23.61 | 8,677 | +0.41(+1.77%) |
Mar 07, 2012 | 23.23 | 23.28 | 23.03 | 23.20 | 24,596 | +0.29(+1.25%) |
Mar 06, 2012 | 22.99 | 22.99 | 22.66 | 22.92 | 46,084 | -0.28(-1.19%) |
Mar 05, 2012 | 23.86 | 23.86 | 23.12 | 23.19 | 44,696 | -0.68(-2.86%) |
Mar 02, 2012 | 24.35 | 24.48 | 23.87 | 23.87 | 72,643 | -0.46(-1.88%) |
Mar 01, 2012 | 24.48 | 24.67 | 24.26 | 24.33 | 132,506 | -0.06(-0.25%) |
Feb 29, 2012 | 24.91 | 24.91 | 24.38 | 24.39 | 46,099 | -0.54(-2.16%) |
Feb 28, 2012 | 24.72 | 25.13 | 24.72 | 24.93 | 71,679 | +0.25(+1.00%) |
Feb 27, 2012 | 24.45 | 24.83 | 24.19 | 24.68 | 76,974 | +0.04(+0.17%) |
Feb 24, 2012 | 24.93 | 24.93 | 24.60 | 24.64 | 9,124 | -0.02(-0.09%) |
Feb 23, 2012 | 24.66 | 24.66 | 24.28 | 24.66 | 52,598 | +0.14(+0.59%) |
Feb 22, 2012 | 24.72 | 24.76 | 24.49 | 24.52 | 77,906 | -0.23(-0.93%) |
Feb 21, 2012 | 25.21 | 25.24 | 24.69 | 24.75 | 101,947 | -0.31(-1.23%) |
Feb 17, 2012 | 25.24 | 25.37 | 25.02 | 25.06 | 112,604 | -0.10(-0.39%) |
Feb 16, 2012 | 24.51 | 25.20 | 24.51 | 25.16 | 45,622 | +0.65(+2.67%) |
Feb 15, 2012 | 24.52 | 24.78 | 24.46 | 24.50 | 42,249 | +0.15(+0.60%) |
Feb 14, 2012 | 24.26 | 24.37 | 24.13 | 24.36 | 155,792 | -0.10(-0.40%) |
Feb 13, 2012 | 24.82 | 24.82 | 24.15 | 24.45 | 12,102 | +0.03(+0.13%) |
Feb 10, 2012 | 24.70 | 24.70 | 24.32 | 24.42 | 22,150 | -0.55(-2.19%) |
Feb 09, 2012 | 25.03 | 25.03 | 24.69 | 24.97 | 25,391 | +0.13(+0.51%) |
Feb 08, 2012 | 24.66 | 25.03 | 24.61 | 24.84 | 52,671 | +0.30(+1.24%) |
Feb 07, 2012 | 24.35 | 24.62 | 24.23 | 24.54 | 36,491 | +0.07(+0.31%) |
Feb 06, 2012 | 24.68 | 24.68 | 24.38 | 24.46 | 31,371 | -0.34(-1.38%) |
Feb 03, 2012 | 24.57 | 24.87 | 24.50 | 24.80 | 63,724 | +0.63(+2.61%) |
Feb 02, 2012 | 24.00 | 24.26 | 23.90 | 24.17 | 41,156 | +0.28(+1.15%) |
Feb 01, 2012 | 23.78 | 23.96 | 23.44 | 23.90 | 54,736 | +0.52(+2.24%) |
Jan 31, 2012 | 23.69 | 23.79 | 23.28 | 23.37 | 23,606 | -0.20(-0.83%) |
Jan 30, 2012 | 23.48 | 23.70 | 23.31 | 23.57 | 25,744 | -0.24(-1.02%) |
Jan 27, 2012 | 23.62 | 23.84 | 23.47 | 23.81 | 50,266 | +0.05(+0.22%) |
Jan 26, 2012 | 24.13 | 24.26 | 23.66 | 23.76 | 38,762 | -0.13(-0.55%) |
Jan 25, 2012 | 24.02 | 24.02 | 23.58 | 23.89 | 101,365 | +0.07(+0.31%) |
Jan 24, 2012 | 23.47 | 23.82 | 23.46 | 23.82 | 271,704 | +0.25(+1.07%) |
Jan 23, 2012 | 23.63 | 23.76 | 23.43 | 23.57 | 381,718 | -0.02(-0.10%) |
Jan 20, 2012 | 23.26 | 23.63 | 23.26 | 23.59 | 150,947 | +0.24(+1.04%) |
Jan 19, 2012 | 23.13 | 23.44 | 23.13 | 23.35 | 294,426 | +0.29(+1.24%) |
Jan 18, 2012 | 22.27 | 23.13 | 22.27 | 23.06 | 377,688 | +1.29(+5.93%) |
Jan 17, 2012 | 21.88 | 22.04 | 21.75 | 21.77 | 250,430 | +0.10(+0.47%) |
Jan 13, 2012 | 22.02 | 22.02 | 21.64 | 21.67 | 41,207 | -0.53(-2.40%) |
Jan 12, 2012 | 22.04 | 22.21 | 21.87 | 22.20 | 25,049 | +0.19(+0.87%) |
Jan 11, 2012 | 21.73 | 22.03 | 21.71 | 22.01 | 121,286 | +0.15(+0.68%) |
Jan 10, 2012 | 21.94 | 21.94 | 21.70 | 21.86 | 49,002 | +0.23(+1.06%) |
Jan 09, 2012 | 21.32 | 21.74 | 21.32 | 21.63 | 63,533 | +0.42(+1.99%) |
Jan 06, 2012 | 21.28 | 21.33 | 21.06 | 21.21 | 75,112 | -0.11(-0.50%) |
Jan 05, 2012 | 20.79 | 21.38 | 20.79 | 21.32 | 117,607 | +0.41(+1.97%) |
Jan 04, 2012 | 20.99 | 21.02 | 20.77 | 20.90 | 42,398 | +0.17(+0.83%) |
Dec 30, 2011 | 20.80 | 20.89 | 20.73 | 20.73 | 47,916 | -0.07(-0.31%) |
Dec 29, 2011 | 20.61 | 20.81 | 20.56 | 20.80 | 132,662 | +0.21(+1.00%) |
Dec 28, 2011 | 20.90 | 20.90 | 20.55 | 20.59 | 53,468 | -0.36(-1.70%) |
Dec 27, 2011 | 20.94 | 21.10 | 20.84 | 20.95 | 110,982 | -0.05(-0.24%) |
Dec 23, 2011 | 21.07 | 21.10 | 20.91 | 21.00 | 11,119 | +0.88(+4.40%) |
Dec 21, 2011 | 20.29 | 20.29 | 19.73 | 20.11 | 1,613,145 | -0.21(-1.01%) |
Dec 20, 2011 | 19.67 | 20.36 | 19.67 | 20.32 | 38,898 | +1.01(+5.21%) |
Dec 19, 2011 | 19.93 | 19.93 | 19.29 | 19.31 | 256,623 | -0.52(-2.62%) |
Dec 16, 2011 | 19.77 | 20.08 | 19.69 | 19.83 | 436,482 | +0.12(+0.63%) |
Dec 15, 2011 | 19.83 | 19.93 | 19.59 | 19.71 | 1,342,393 | +0.14(+0.74%) |
Dec 14, 2011 | 19.97 | 19.97 | 19.55 | 19.56 | 48,841 | -0.45(-2.26%) |
Dec 13, 2011 | 20.83 | 20.83 | 19.89 | 20.02 | 64,970 | -0.55(-2.69%) |
Dec 12, 2011 | 20.83 | 20.83 | 20.33 | 20.57 | 498,213 | -0.57(-2.69%) |
Dec 09, 2011 | 20.79 | 21.21 | 20.61 | 21.14 | 683,131 | +0.27(+1.32%) |
Dec 08, 2011 | 21.41 | 21.56 | 20.86 | 20.86 | 24,323 | -0.68(-3.13%) |
Dec 07, 2011 | 21.42 | 21.61 | 21.25 | 21.54 | 8,305 | -0.01(-0.04%) |
Dec 06, 2011 | 21.58 | 21.64 | 21.37 | 21.55 | 25,031 | -0.02(-0.11%) |
Dec 05, 2011 | 21.65 | 21.86 | 21.50 | 21.57 | 22,843 | +0.21(+1.00%) |
Dec 02, 2011 | 21.69 | 21.75 | 21.36 | 21.36 | 15,851 | -0.01(-0.04%) |