Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.19 | 41.96 | 40.96 | 41.86 | 54,606 | +0.40(+0.96%) |
Jan 30, 2013 | 41.85 | 41.85 | 40.33 | 41.46 | 52,867 | +0.06(+0.15%) |
Jan 29, 2013 | 41.72 | 41.89 | 41.33 | 41.40 | 45,644 | -0.28(-0.68%) |
Jan 28, 2013 | 41.83 | 41.92 | 41.49 | 41.69 | 44,216 | -0.13(-0.31%) |
Jan 25, 2013 | 41.67 | 41.90 | 41.11 | 41.81 | 49,607 | -0.03(-0.06%) |
Jan 24, 2013 | 41.54 | 42.06 | 41.46 | 41.84 | 25,305 | +0.51(+1.24%) |
Jan 23, 2013 | 41.77 | 41.79 | 41.20 | 41.33 | 54,330 | -0.75(-1.77%) |
Jan 22, 2013 | 41.50 | 42.09 | 41.40 | 42.08 | 41,605 | +0.81(+1.96%) |
Jan 18, 2013 | 41.07 | 41.74 | 40.91 | 41.27 | 97,049 | +0.17(+0.43%) |
Jan 17, 2013 | 41.82 | 41.82 | 41.09 | 41.09 | 50,882 | -0.59(-1.42%) |
Jan 16, 2013 | 39.87 | 41.80 | 39.80 | 41.69 | 64,384 | +1.80(+4.52%) |
Jan 15, 2013 | 40.70 | 40.70 | 39.47 | 39.88 | 99,275 | -0.63(-1.54%) |
Jan 14, 2013 | 40.23 | 40.93 | 40.12 | 40.51 | 45,369 | +0.50(+1.26%) |
Jan 11, 2013 | 40.15 | 40.29 | 39.27 | 40.00 | 150,157 | -0.11(-0.28%) |
Jan 10, 2013 | 39.31 | 40.66 | 39.10 | 40.12 | 108,105 | +1.03(+2.63%) |
Jan 09, 2013 | 38.35 | 39.21 | 38.29 | 39.09 | 143,492 | +0.92(+2.41%) |
Jan 08, 2013 | 38.54 | 38.66 | 38.13 | 38.17 | 42,602 | -0.37(-0.96%) |
Jan 07, 2013 | 39.61 | 39.79 | 38.39 | 38.54 | 125,251 | -0.84(-2.13%) |
Jan 04, 2013 | 40.11 | 40.11 | 39.35 | 39.38 | 87,612 | -0.55(-1.38%) |
Jan 03, 2013 | 40.90 | 41.34 | 39.60 | 39.93 | 215,366 | -0.73(-1.79%) |
Jan 02, 2013 | 39.97 | 40.66 | 38.45 | 40.66 | 69,953 | +2.21(+5.74%) |
Dec 31, 2012 | 37.99 | 38.63 | 37.87 | 38.45 | 21,408 | +0.63(+1.67%) |
Dec 28, 2012 | 37.84 | 38.01 | 37.60 | 37.82 | 26,496 | -0.05(-0.12%) |
Dec 27, 2012 | 37.64 | 38.46 | 37.64 | 37.87 | 41,198 | +0.09(+0.25%) |
Dec 26, 2012 | 38.44 | 38.67 | 37.66 | 37.77 | 68,151 | -0.52(-1.35%) |
Dec 24, 2012 | 38.34 | 38.62 | 38.10 | 38.29 | 23,417 | +0.30(+0.80%) |
Dec 21, 2012 | 37.66 | 38.36 | 37.58 | 37.99 | 104,877 | +0.24(+0.62%) |
Dec 20, 2012 | 37.93 | 38.09 | 37.66 | 37.75 | 56,368 | +0.03(+0.09%) |
Dec 19, 2012 | 37.67 | 37.99 | 37.66 | 37.72 | 54,353 | +0.01(+0.02%) |
Dec 18, 2012 | 37.89 | 38.35 | 37.53 | 37.71 | 75,065 | -0.08(-0.21%) |
Dec 17, 2012 | 36.52 | 37.82 | 36.52 | 37.79 | 100,151 | +1.36(+3.73%) |
Dec 14, 2012 | 35.30 | 36.62 | 35.30 | 36.43 | 44,500 | +0.97(+2.73%) |
Dec 13, 2012 | 35.65 | 35.88 | 35.31 | 35.46 | 44,671 | -0.17(-0.49%) |
Dec 12, 2012 | 35.76 | 35.77 | 35.59 | 35.64 | 23,387 | +0.06(+0.17%) |
Dec 11, 2012 | 35.24 | 35.77 | 35.18 | 35.58 | 64,479 | +0.34(+0.95%) |
Dec 10, 2012 | 35.61 | 35.78 | 35.18 | 35.24 | 44,931 | -0.35(-0.98%) |
Dec 07, 2012 | 35.59 | 35.77 | 35.46 | 35.59 | 48,934 | +0.31(+0.88%) |
Dec 06, 2012 | 34.69 | 35.51 | 34.69 | 35.28 | 47,273 | +0.32(+0.92%) |
Dec 05, 2012 | 34.99 | 35.46 | 34.76 | 34.96 | 52,578 | +0.03(+0.08%) |
Dec 04, 2012 | 34.54 | 35.22 | 34.15 | 34.93 | 32,518 | +0.62(+1.80%) |
Nov 30, 2012 | 34.07 | 35.07 | 33.96 | 34.31 | 75,606 | +0.06(+0.18%) |
Nov 29, 2012 | 34.39 | 34.57 | 33.66 | 34.25 | 26,862 | -0.09(-0.27%) |
Nov 28, 2012 | 33.53 | 34.48 | 33.49 | 34.35 | 63,462 | +0.53(+1.57%) |
Nov 27, 2012 | 33.28 | 34.46 | 33.10 | 33.82 | 49,570 | +0.67(+2.03%) |
Nov 26, 2012 | 33.62 | 34.22 | 32.92 | 33.14 | 142,131 | -0.74(-2.18%) |
Nov 23, 2012 | 34.54 | 34.68 | 33.39 | 33.88 | 40,290 | -0.62(-1.79%) |
Nov 21, 2012 | 33.99 | 34.70 | 33.67 | 34.50 | 44,059 | +0.50(+1.46%) |
Nov 20, 2012 | 32.81 | 34.20 | 32.81 | 34.01 | 145,126 | +1.08(+3.29%) |
Nov 19, 2012 | 32.98 | 32.98 | 32.67 | 32.92 | 43,106 | +0.07(+0.23%) |
Nov 16, 2012 | 32.08 | 32.92 | 31.70 | 32.85 | 26,730 | +0.95(+2.97%) |
Nov 15, 2012 | 32.10 | 32.23 | 31.45 | 31.90 | 14,286 | +0.04(+0.13%) |
Nov 14, 2012 | 32.42 | 32.61 | 31.62 | 31.86 | 26,985 | -0.68(-2.09%) |
Nov 13, 2012 | 31.91 | 32.88 | 31.91 | 32.54 | 69,613 | +0.36(+1.13%) |
Nov 12, 2012 | 32.79 | 32.79 | 31.87 | 32.18 | 28,630 | -0.75(-2.27%) |
Nov 09, 2012 | 32.60 | 32.93 | 32.28 | 32.92 | 49,147 | +0.10(+0.31%) |
Nov 08, 2012 | 32.98 | 33.21 | 31.54 | 32.82 | 90,574 | +0.03(+0.10%) |
Nov 07, 2012 | 33.02 | 33.16 | 32.08 | 32.79 | 27,760 | -0.42(-1.28%) |
Nov 06, 2012 | 32.28 | 33.45 | 32.12 | 33.21 | 80,501 | +0.97(+3.00%) |
Nov 05, 2012 | 31.54 | 32.36 | 31.54 | 32.24 | 41,882 | +0.51(+1.61%) |
Nov 02, 2012 | 32.12 | 32.14 | 31.59 | 31.73 | 12,676 | -0.25(-0.78%) |
Nov 01, 2012 | 32.05 | 32.38 | 31.83 | 31.98 | 37,468 | -0.05(-0.15%) |
Oct 31, 2012 | 31.48 | 32.46 | 31.27 | 32.03 | 66,183 | +0.72(+2.30%) |
Oct 26, 2012 | 31.20 | 31.31 | 31.31 | 31.31 | 18,298 | +0.09(+0.28%) |
Oct 25, 2012 | 31.03 | 31.31 | 30.79 | 31.22 | 48,098 | +0.27(+0.86%) |
Oct 24, 2012 | 31.25 | 31.25 | 30.87 | 30.96 | 20,972 | -0.21(-0.66%) |
Oct 23, 2012 | 30.89 | 31.31 | 30.71 | 31.16 | 37,894 | -0.21(-0.66%) |
Oct 19, 2012 | 30.97 | 31.38 | 30.74 | 31.37 | 68,559 | -0.19(-0.59%) |
Oct 18, 2012 | 31.97 | 32.13 | 31.44 | 31.56 | 89,873 | -0.57(-1.76%) |
Oct 17, 2012 | 31.18 | 32.30 | 31.16 | 32.12 | 164,943 | +1.06(+3.41%) |
Oct 16, 2012 | 30.30 | 31.34 | 30.30 | 31.06 | 100,240 | +0.76(+2.51%) |
Oct 15, 2012 | 28.78 | 30.52 | 28.78 | 30.30 | 70,974 | +1.48(+5.14%) |
Oct 12, 2012 | 28.91 | 29.00 | 28.65 | 28.82 | 67,683 | -0.15(-0.53%) |
Oct 11, 2012 | 29.25 | 29.26 | 28.86 | 28.98 | 36,682 | -0.12(-0.41%) |
Oct 10, 2012 | 29.02 | 29.60 | 28.94 | 29.10 | 44,248 | +0.18(+0.62%) |
Oct 09, 2012 | 28.96 | 29.23 | 28.37 | 28.92 | 652,343 | -0.19(-0.64%) |
Oct 08, 2012 | 28.29 | 29.63 | 28.16 | 29.10 | 165,540 | +0.73(+2.56%) |
Oct 05, 2012 | 28.22 | 28.74 | 28.22 | 28.38 | 182,753 | +0.21(+0.76%) |
Oct 04, 2012 | 27.94 | 29.34 | 27.88 | 28.16 | 141,950 | +0.24(+0.86%) |
Oct 03, 2012 | 28.48 | 28.67 | 27.85 | 27.92 | 214,154 | -0.97(-3.37%) |
Oct 02, 2012 | 29.22 | 29.27 | 28.85 | 28.90 | 65,594 | -0.26(-0.89%) |
Oct 01, 2012 | 29.04 | 29.39 | 29.03 | 29.16 | 24,470 | +0.29(+0.99%) |
Sep 28, 2012 | 28.15 | 29.08 | 27.70 | 28.87 | 316,073 | +0.64(+2.27%) |
Sep 27, 2012 | 28.30 | 28.53 | 27.88 | 28.23 | 48,542 | +0.17(+0.59%) |
Sep 26, 2012 | 27.55 | 28.33 | 27.34 | 28.06 | 165,867 | +0.71(+2.58%) |
Sep 25, 2012 | 27.24 | 27.64 | 27.04 | 27.36 | 93,043 | +0.33(+1.21%) |
Sep 24, 2012 | 26.32 | 27.10 | 26.32 | 27.03 | 231,946 | +0.56(+2.12%) |
Sep 21, 2012 | 27.40 | 27.40 | 26.32 | 26.47 | 702,557 | -0.77(-2.82%) |
Sep 20, 2012 | 28.00 | 28.33 | 27.21 | 27.24 | 101,656 | -0.88(-3.13%) |
Sep 19, 2012 | 27.01 | 28.22 | 27.00 | 28.12 | 139,006 | +1.44(+5.40%) |
Sep 18, 2012 | 27.36 | 27.42 | 26.68 | 26.68 | 107,699 | -0.85(-3.10%) |
Sep 17, 2012 | 27.40 | 27.56 | 27.20 | 27.53 | 42,926 | +0.10(+0.36%) |
Sep 14, 2012 | 26.99 | 27.56 | 26.99 | 27.43 | 46,202 | +0.29(+1.06%) |
Sep 13, 2012 | 26.64 | 27.20 | 26.62 | 27.14 | 58,313 | +0.43(+1.62%) |
Sep 12, 2012 | 26.97 | 26.98 | 26.34 | 26.71 | 440,685 | -0.22(-0.82%) |
Sep 11, 2012 | 27.39 | 27.57 | 26.84 | 26.93 | 91,983 | -0.47(-1.70%) |
Sep 10, 2012 | 27.71 | 27.71 | 26.97 | 27.40 | 55,852 | -0.29(-1.06%) |
Sep 07, 2012 | 26.88 | 27.77 | 26.84 | 27.69 | 50,793 | +0.91(+3.39%) |
Sep 06, 2012 | 26.96 | 27.40 | 26.71 | 26.78 | 51,006 | -0.13(-0.47%) |
Sep 05, 2012 | 26.94 | 27.15 | 26.64 | 26.91 | 43,694 | -0.15(-0.57%) |
Sep 04, 2012 | 26.68 | 27.24 | 26.47 | 27.06 | 48,038 | +0.35(+1.30%) |
Aug 31, 2012 | 25.96 | 26.98 | 25.96 | 26.72 | 95,112 | +0.66(+2.53%) |
Aug 30, 2012 | 26.17 | 26.30 | 26.02 | 26.06 | 42,257 | -0.11(-0.43%) |
Aug 29, 2012 | 26.25 | 26.30 | 26.08 | 26.17 | 35,875 | -0.14(-0.53%) |
Aug 27, 2012 | 26.49 | 26.64 | 26.30 | 26.31 | 10,289 | -0.24(-0.90%) |
Aug 24, 2012 | 26.60 | 26.65 | 26.20 | 26.55 | 23,269 | -0.11(-0.43%) |
Aug 23, 2012 | 26.48 | 26.75 | 26.31 | 26.66 | 66,569 | +0.19(+0.71%) |
Aug 22, 2012 | 26.23 | 26.57 | 26.09 | 26.48 | 22,195 | +0.08(+0.30%) |
Aug 21, 2012 | 26.42 | 26.65 | 26.17 | 26.40 | 53,785 | +0.16(+0.61%) |
Aug 20, 2012 | 25.86 | 26.34 | 25.49 | 26.24 | 38,903 | +0.31(+1.21%) |
Aug 17, 2012 | 25.63 | 26.24 | 25.38 | 25.92 | 52,405 | +0.23(+0.88%) |
Aug 16, 2012 | 26.28 | 27.94 | 25.17 | 25.70 | 86,924 | -0.61(-2.33%) |
Aug 15, 2012 | 25.86 | 26.31 | 25.65 | 26.31 | 11,000 | +0.29(+1.10%) |
Aug 14, 2012 | 25.77 | 26.33 | 25.77 | 26.02 | 18,621 | +0.29(+1.14%) |
Aug 13, 2012 | 26.23 | 26.23 | 25.64 | 25.73 | 23,287 | -0.67(-2.53%) |
Aug 10, 2012 | 26.13 | 26.42 | 25.96 | 26.40 | 22,085 | +0.13(+0.48%) |
Aug 09, 2012 | 25.98 | 26.38 | 25.98 | 26.27 | 10,983 | +0.12(+0.46%) |
Aug 08, 2012 | 26.17 | 26.28 | 25.82 | 26.15 | 51,948 | -0.02(-0.08%) |
Aug 07, 2012 | 26.26 | 26.53 | 26.07 | 26.17 | 36,946 | -0.09(-0.33%) |
Aug 06, 2012 | 26.46 | 26.52 | 26.24 | 26.26 | 31,907 | -0.17(-0.66%) |
Aug 03, 2012 | 26.04 | 26.46 | 26.04 | 26.43 | 30,941 | +0.59(+2.27%) |
Aug 02, 2012 | 25.72 | 25.90 | 25.63 | 25.84 | 17,971 | -0.08(-0.31%) |
Aug 01, 2012 | 26.33 | 26.33 | 25.91 | 25.92 | 21,655 | -0.32(-1.22%) |
Jul 31, 2012 | 26.42 | 26.48 | 26.02 | 26.24 | 61,372 | -0.05(-0.18%) |
Jul 30, 2012 | 26.26 | 26.89 | 26.26 | 26.29 | 32,953 | -0.11(-0.43%) |
Jul 27, 2012 | 25.96 | 26.73 | 25.96 | 26.40 | 79,792 | +0.61(+2.38%) |
Jul 26, 2012 | 25.53 | 25.90 | 25.53 | 25.79 | 21,244 | +0.47(+1.87%) |
Jul 25, 2012 | 25.24 | 25.36 | 25.22 | 25.32 | 22,690 | +0.14(+0.56%) |
Jul 24, 2012 | 25.50 | 25.50 | 25.06 | 25.18 | 57,283 | -0.33(-1.31%) |
Jul 23, 2012 | 25.99 | 26.03 | 25.46 | 25.51 | 60,406 | -0.89(-3.38%) |
Jul 20, 2012 | 25.85 | 26.57 | 25.85 | 26.40 | 67,388 | +0.27(+1.05%) |
Jul 19, 2012 | 26.24 | 26.34 | 25.99 | 26.13 | 66,015 | -0.16(-0.61%) |
Jul 18, 2012 | 26.16 | 26.82 | 25.88 | 26.29 | 49,356 | +0.02(+0.08%) |
Jul 17, 2012 | 26.22 | 26.72 | 25.97 | 26.27 | 30,206 | +0.06(+0.23%) |
Jul 16, 2012 | 25.87 | 26.25 | 25.40 | 26.21 | 25,646 | +0.21(+0.82%) |
Jul 13, 2012 | 25.44 | 26.02 | 25.44 | 26.00 | 17,788 | +0.53(+2.07%) |
Jul 12, 2012 | 25.80 | 25.84 | 25.02 | 25.47 | 69,233 | -0.56(-2.15%) |
Jul 11, 2012 | 25.76 | 26.19 | 25.68 | 26.03 | 42,107 | +0.28(+1.09%) |
Jul 10, 2012 | 25.90 | 26.25 | 25.65 | 25.75 | 19,817 | -0.19(-0.75%) |
Jul 09, 2012 | 25.89 | 26.01 | 25.69 | 25.94 | 16,086 | +0.01(+0.05%) |
Jul 06, 2012 | 25.90 | 26.08 | 25.64 | 25.93 | 25,628 | -0.18(-0.69%) |
Jul 05, 2012 | 26.22 | 26.38 | 25.89 | 26.11 | 30,321 | -0.32(-1.21%) |
Jul 03, 2012 | 25.72 | 26.50 | 23.25 | 26.43 | 25,624 | +0.67(+2.59%) |
Jul 02, 2012 | 25.96 | 26.07 | 25.44 | 25.76 | 36,552 | -0.55(-2.08%) |
Jun 29, 2012 | 26.06 | 26.48 | 25.52 | 26.31 | 73,867 | +0.51(+1.99%) |
Jun 28, 2012 | 25.60 | 25.93 | 25.47 | 25.80 | 71,326 | +0.19(+0.76%) |
Jun 27, 2012 | 24.74 | 25.84 | 24.61 | 25.60 | 57,408 | +1.03(+4.18%) |
Jun 26, 2012 | 24.18 | 25.05 | 24.18 | 24.58 | 60,116 | +0.39(+1.63%) |
Jun 25, 2012 | 24.12 | 24.29 | 24.10 | 24.18 | 46,944 | -0.31(-1.25%) |
Jun 22, 2012 | 24.08 | 24.50 | 24.06 | 24.49 | 76,744 | +0.48(+2.00%) |
Jun 21, 2012 | 24.58 | 24.61 | 24.00 | 24.01 | 47,795 | -0.41(-1.67%) |
Jun 20, 2012 | 24.29 | 24.58 | 24.17 | 24.42 | 41,536 | +0.06(+0.25%) |
Jun 19, 2012 | 23.91 | 24.49 | 23.68 | 24.36 | 41,962 | +0.49(+2.07%) |
Jun 18, 2012 | 23.00 | 23.90 | 22.78 | 23.86 | 119,360 | +0.91(+3.98%) |
Jun 15, 2012 | 23.13 | 23.49 | 22.77 | 22.95 | 92,052 | -0.23(-0.98%) |
Jun 14, 2012 | 23.48 | 24.68 | 22.98 | 23.18 | 74,490 | -0.32(-1.36%) |
Jun 13, 2012 | 23.69 | 23.82 | 23.40 | 23.50 | 37,747 | -0.14(-0.59%) |
Jun 12, 2012 | 23.39 | 23.80 | 23.36 | 23.64 | 36,051 | +0.17(+0.71%) |
Jun 11, 2012 | 24.36 | 24.36 | 23.34 | 23.47 | 39,913 | -0.62(-2.57%) |
Jun 08, 2012 | 23.90 | 24.19 | 23.86 | 24.09 | 54,994 | +0.27(+1.12%) |
Jun 07, 2012 | 24.05 | 24.36 | 23.82 | 23.82 | 44,014 | -0.09(-0.39%) |
Jun 06, 2012 | 23.79 | 23.98 | 23.71 | 23.92 | 40,204 | +0.23(+0.96%) |
Jun 05, 2012 | 23.57 | 23.79 | 23.47 | 23.69 | 42,488 | +0.04(+0.17%) |
Jun 04, 2012 | 23.50 | 23.81 | 23.47 | 23.65 | 101,341 | +0.11(+0.48%) |
Jun 01, 2012 | 23.41 | 23.58 | 23.08 | 23.54 | 116,412 | -0.17(-0.73%) |
May 31, 2012 | 23.13 | 24.04 | 22.75 | 23.71 | 252,196 | +0.63(+2.73%) |
May 30, 2012 | 23.10 | 23.31 | 22.94 | 23.08 | 74,950 | -0.28(-1.19%) |
May 29, 2012 | 22.95 | 23.37 | 22.95 | 23.36 | 89,127 | +0.54(+2.35%) |
May 25, 2012 | 22.84 | 23.25 | 22.41 | 22.82 | 582,453 | +0.10(+0.46%) |
May 24, 2012 | 22.65 | 22.80 | 22.48 | 22.72 | 85,823 | +0.21(+0.95%) |
May 23, 2012 | 22.56 | 22.70 | 22.19 | 22.50 | 65,704 | -0.21(-0.91%) |
May 22, 2012 | 22.66 | 22.82 | 22.56 | 22.71 | 39,195 | +0.01(+0.03%) |
May 21, 2012 | 22.51 | 22.78 | 22.43 | 22.70 | 45,922 | +0.32(+1.44%) |
May 18, 2012 | 22.51 | 22.51 | 22.35 | 22.38 | 62,342 | -0.03(-0.14%) |
May 17, 2012 | 22.56 | 22.57 | 22.39 | 22.41 | 57,103 | -0.17(-0.74%) |
May 16, 2012 | 23.27 | 23.27 | 22.06 | 22.58 | 251,219 | -0.70(-3.02%) |
May 15, 2012 | 23.63 | 23.67 | 23.20 | 23.29 | 51,088 | -0.49(-2.06%) |
May 14, 2012 | 23.57 | 23.99 | 23.54 | 23.78 | 38,014 | +0.08(+0.33%) |
May 11, 2012 | 23.74 | 24.13 | 23.67 | 23.70 | 44,728 | -0.17(-0.70%) |
May 10, 2012 | 23.80 | 24.13 | 23.79 | 23.87 | 26,201 | +0.17(+0.71%) |
May 09, 2012 | 24.03 | 24.11 | 23.64 | 23.70 | 67,816 | -0.67(-2.73%) |
May 08, 2012 | 24.25 | 24.73 | 24.12 | 24.36 | 102,417 | +0.10(+0.43%) |
May 07, 2012 | 24.34 | 24.80 | 24.23 | 24.26 | 113,107 | -0.17(-0.71%) |
May 04, 2012 | 24.56 | 24.64 | 24.09 | 24.44 | 106,208 | -0.21(-0.86%) |
May 03, 2012 | 24.89 | 25.03 | 24.57 | 24.65 | 95,081 | -0.30(-1.19%) |
May 02, 2012 | 25.08 | 25.22 | 24.78 | 24.95 | 113,675 | -0.30(-1.18%) |
May 01, 2012 | 25.01 | 25.38 | 25.01 | 25.24 | 31,878 | +0.24(+0.96%) |
Apr 30, 2012 | 23.05 | 25.69 | 23.05 | 25.00 | 96,572 | -0.78(-3.01%) |
Apr 27, 2012 | 25.26 | 26.10 | 25.12 | 25.78 | 200,071 | +0.51(+2.02%) |
Apr 26, 2012 | 25.20 | 25.33 | 25.09 | 25.27 | 31,259 | +0.11(+0.44%) |
Apr 25, 2012 | 25.05 | 25.34 | 24.92 | 25.16 | 45,251 | +0.32(+1.27%) |
Apr 24, 2012 | 24.73 | 24.95 | 24.46 | 24.84 | 75,494 | +0.15(+0.60%) |
Apr 23, 2012 | 24.47 | 24.77 | 24.05 | 24.69 | 105,671 | +0.01(+0.03%) |
Apr 20, 2012 | 24.87 | 25.09 | 24.61 | 24.69 | 82,665 | +0.03(+0.13%) |
Apr 19, 2012 | 24.72 | 25.22 | 24.63 | 24.65 | 78,568 | -0.16(-0.65%) |
Apr 18, 2012 | 24.83 | 24.91 | 24.69 | 24.82 | 46,202 | -0.04(-0.16%) |
Apr 17, 2012 | 24.30 | 25.09 | 24.15 | 24.85 | 61,222 | +0.69(+2.86%) |
Apr 16, 2012 | 24.28 | 24.45 | 24.05 | 24.16 | 44,415 | +0.26(+1.11%) |
Apr 13, 2012 | 24.20 | 24.31 | 23.80 | 23.90 | 72,831 | -0.43(-1.75%) |
Apr 12, 2012 | 23.85 | 24.37 | 23.85 | 24.33 | 40,195 | +0.37(+1.54%) |
Apr 11, 2012 | 23.82 | 24.07 | 23.63 | 23.96 | 33,313 | +0.19(+0.79%) |
Apr 10, 2012 | 24.00 | 24.31 | 23.64 | 23.77 | 70,679 | -0.36(-1.47%) |
Apr 09, 2012 | 24.12 | 24.23 | 24.06 | 24.12 | 58,741 | -0.10(-0.40%) |
Apr 05, 2012 | 24.14 | 24.34 | 24.14 | 24.22 | 53,616 | -0.10(-0.43%) |
Apr 04, 2012 | 24.25 | 24.38 | 24.24 | 24.33 | 66,263 | -0.12(-0.50%) |
Apr 03, 2012 | 24.06 | 24.51 | 24.06 | 24.45 | 81,423 | +0.41(+1.72%) |
Apr 02, 2012 | 23.54 | 24.16 | 23.34 | 24.03 | 185,644 | +0.54(+2.28%) |
Mar 30, 2012 | 24.58 | 24.58 | 23.48 | 23.50 | 477,512 | -0.98(-3.99%) |
Mar 29, 2012 | 25.35 | 25.35 | 23.91 | 24.47 | 215,988 | -0.88(-3.49%) |
Mar 28, 2012 | 25.46 | 25.46 | 25.05 | 25.36 | 24,907 | -0.17(-0.68%) |
Mar 27, 2012 | 25.48 | 25.84 | 25.34 | 25.53 | 60,941 | -0.02(-0.08%) |
Mar 26, 2012 | 25.12 | 25.60 | 24.73 | 25.55 | 78,318 | +0.47(+1.88%) |
Mar 23, 2012 | 24.92 | 25.12 | 24.36 | 25.08 | 56,832 | +0.19(+0.75%) |
Mar 22, 2012 | 24.75 | 24.93 | 24.75 | 24.89 | 45,823 | +0.14(+0.55%) |
Mar 21, 2012 | 24.96 | 24.96 | 24.67 | 24.76 | 42,362 | -0.26(-1.03%) |
Mar 20, 2012 | 24.97 | 25.26 | 24.82 | 25.02 | 59,944 | +0.00(+0.00%) |
Mar 19, 2012 | 24.98 | 25.16 | 24.93 | 25.02 | 31,138 | +0.01(+0.05%) |
Mar 16, 2012 | 25.31 | 25.31 | 24.85 | 25.00 | 45,005 | -0.30(-1.20%) |
Mar 15, 2012 | 24.89 | 25.50 | 24.84 | 25.31 | 63,077 | +0.41(+1.66%) |
Mar 14, 2012 | 24.63 | 25.08 | 24.63 | 24.89 | 44,363 | +0.17(+0.68%) |
Mar 13, 2012 | 24.47 | 24.75 | 24.25 | 24.73 | 31,073 | +0.30(+1.24%) |
Mar 12, 2012 | 24.56 | 24.57 | 24.34 | 24.42 | 17,502 | -0.21(-0.84%) |
Mar 09, 2012 | 24.38 | 24.71 | 24.38 | 24.63 | 50,546 | +0.28(+1.14%) |
Mar 08, 2012 | 24.16 | 24.60 | 24.13 | 24.35 | 60,182 | +0.33(+1.37%) |
Mar 07, 2012 | 23.87 | 24.14 | 23.75 | 24.02 | 52,599 | +0.21(+0.90%) |
Mar 06, 2012 | 24.17 | 24.17 | 23.75 | 23.81 | 72,956 | -0.57(-2.36%) |
Mar 05, 2012 | 24.47 | 24.51 | 24.23 | 24.38 | 47,032 | -0.06(-0.24%) |
Mar 02, 2012 | 24.50 | 24.85 | 24.38 | 24.44 | 91,421 | -0.08(-0.32%) |
Mar 01, 2012 | 24.21 | 24.66 | 24.16 | 24.52 | 83,529 | +0.37(+1.55%) |
Feb 29, 2012 | 24.38 | 24.58 | 24.00 | 24.14 | 46,287 | -0.15(-0.61%) |
Feb 28, 2012 | 24.54 | 24.65 | 24.20 | 24.29 | 30,020 | -0.45(-1.83%) |
Feb 27, 2012 | 24.38 | 24.81 | 24.38 | 24.75 | 20,518 | +0.19(+0.79%) |
Feb 24, 2012 | 24.60 | 24.69 | 24.36 | 24.55 | 20,942 | -0.08(-0.31%) |
Feb 23, 2012 | 24.45 | 24.65 | 24.14 | 24.63 | 95,078 | +0.15(+0.63%) |
Feb 22, 2012 | 24.12 | 24.56 | 24.12 | 24.47 | 45,151 | +0.28(+1.15%) |
Feb 21, 2012 | 24.20 | 24.57 | 24.18 | 24.20 | 33,055 | -0.09(-0.37%) |
Feb 17, 2012 | 24.47 | 24.66 | 24.23 | 24.29 | 52,590 | -0.16(-0.63%) |
Feb 16, 2012 | 24.35 | 24.51 | 24.23 | 24.44 | 9,104 | +0.03(+0.11%) |
Feb 15, 2012 | 24.23 | 24.61 | 24.16 | 24.42 | 21,985 | +0.19(+0.77%) |
Feb 14, 2012 | 24.29 | 24.31 | 23.97 | 24.23 | 71,632 | -0.10(-0.42%) |
Feb 13, 2012 | 24.64 | 24.64 | 24.23 | 24.33 | 72,862 | -0.17(-0.69%) |
Feb 10, 2012 | 24.22 | 24.80 | 24.02 | 24.50 | 87,744 | +0.01(+0.05%) |
Feb 09, 2012 | 24.38 | 24.58 | 23.93 | 24.49 | 48,120 | +0.21(+0.85%) |
Feb 08, 2012 | 24.62 | 24.62 | 24.24 | 24.28 | 56,731 | -0.26(-1.05%) |
Feb 07, 2012 | 24.69 | 24.85 | 24.40 | 24.54 | 67,332 | +0.08(+0.32%) |
Feb 06, 2012 | 24.71 | 24.71 | 23.92 | 24.46 | 57,129 | -0.34(-1.38%) |
Feb 03, 2012 | 24.78 | 25.19 | 24.73 | 24.80 | 41,243 | +0.16(+0.65%) |
Feb 02, 2012 | 24.56 | 25.00 | 24.52 | 24.64 | 81,663 | +0.05(+0.21%) |