Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.47 | 24.60 | 24.41 | 24.60 | 140,756 | +0.68(+2.84%) |
Nov 29, 2011 | 23.74 | 24.00 | 23.71 | 23.92 | 52,903 | +0.23(+0.96%) |
Nov 28, 2011 | 23.75 | 23.75 | 23.56 | 23.69 | 96,852 | +0.44(+1.88%) |
Nov 25, 2011 | 23.16 | 23.39 | 23.16 | 23.25 | 29,611 | -0.02(-0.07%) |
Nov 23, 2011 | 23.48 | 23.48 | 23.24 | 23.27 | 320,439 | -0.42(-1.79%) |
Nov 22, 2011 | 23.68 | 23.82 | 23.59 | 23.69 | 64,511 | -0.01(-0.05%) |
Nov 21, 2011 | 23.68 | 23.79 | 23.57 | 23.71 | 131,445 | -0.31(-1.30%) |
Nov 18, 2011 | 24.08 | 24.12 | 23.97 | 24.02 | 23,318 | +0.09(+0.37%) |
Nov 17, 2011 | 24.09 | 24.20 | 23.81 | 23.93 | 93,907 | -0.15(-0.63%) |
Nov 16, 2011 | 24.12 | 24.41 | 24.04 | 24.08 | 66,020 | -0.29(-1.20%) |
Nov 15, 2011 | 24.19 | 24.46 | 24.16 | 24.37 | 42,737 | +0.10(+0.42%) |
Nov 14, 2011 | 24.34 | 24.36 | 24.16 | 24.27 | 24,989 | -0.25(-1.00%) |
Nov 11, 2011 | 24.42 | 24.58 | 24.42 | 24.52 | 20,078 | +0.38(+1.58%) |
Nov 10, 2011 | 24.21 | 24.26 | 23.96 | 24.14 | 23,703 | +0.22(+0.92%) |
Nov 09, 2011 | 24.15 | 24.21 | 23.83 | 23.92 | 48,016 | -0.82(-3.30%) |
Nov 08, 2011 | 24.49 | 24.74 | 24.39 | 24.73 | 52,307 | +0.31(+1.26%) |
Nov 07, 2011 | 24.25 | 24.43 | 24.12 | 24.43 | 73,849 | +0.12(+0.50%) |
Nov 04, 2011 | 24.21 | 24.37 | 24.10 | 24.30 | 151,203 | -0.16(-0.65%) |
Nov 03, 2011 | 24.30 | 24.51 | 24.08 | 24.46 | 99,884 | +0.40(+1.67%) |
Nov 02, 2011 | 24.10 | 24.17 | 23.92 | 24.06 | 297,698 | +0.10(+0.40%) |
Nov 01, 2011 | 23.75 | 24.12 | 23.75 | 23.97 | 82,689 | -0.36(-1.46%) |
Oct 31, 2011 | 24.54 | 24.70 | 24.31 | 24.32 | 172,411 | -0.59(-2.35%) |
Oct 28, 2011 | 24.88 | 24.91 | 24.76 | 24.91 | 404,970 | -0.02(-0.09%) |
Oct 27, 2011 | 24.85 | 24.99 | 24.67 | 24.93 | 192,220 | +0.52(+2.11%) |
Oct 26, 2011 | 24.45 | 24.45 | 24.09 | 24.41 | 55,582 | +0.22(+0.90%) |
Oct 25, 2011 | 24.41 | 24.41 | 24.18 | 24.20 | 97,006 | -0.30(-1.24%) |
Oct 24, 2011 | 24.41 | 24.57 | 24.41 | 24.50 | 365,171 | -0.03(-0.11%) |
Oct 21, 2011 | 24.31 | 24.53 | 24.31 | 24.53 | 293,852 | +0.44(+1.83%) |
Oct 20, 2011 | 24.05 | 24.18 | 23.88 | 24.08 | 34,886 | +0.15(+0.62%) |
Oct 19, 2011 | 24.02 | 24.17 | 23.92 | 23.94 | 93,893 | -0.15(-0.62%) |
Oct 18, 2011 | 23.80 | 24.26 | 23.68 | 24.08 | 47,332 | +0.26(+1.11%) |
Oct 17, 2011 | 23.95 | 24.03 | 23.80 | 23.82 | 125,666 | -0.31(-1.29%) |
Oct 14, 2011 | 24.19 | 24.19 | 24.02 | 24.13 | 169,740 | +0.19(+0.79%) |
Oct 13, 2011 | 23.74 | 23.94 | 23.68 | 23.94 | 103,830 | +0.09(+0.37%) |
Oct 12, 2011 | 23.78 | 23.97 | 23.78 | 23.85 | 145,872 | +0.21(+0.88%) |
Oct 11, 2011 | 23.52 | 23.68 | 23.52 | 23.65 | 45,626 | -0.06(-0.23%) |
Oct 10, 2011 | 23.66 | 23.77 | 23.59 | 23.70 | 121,227 | +0.48(+2.06%) |
Oct 07, 2011 | 23.38 | 23.47 | 23.19 | 23.22 | 558,968 | -0.08(-0.35%) |
Oct 06, 2011 | 23.10 | 23.31 | 23.07 | 23.30 | 39,513 | +0.32(+1.39%) |
Oct 05, 2011 | 22.90 | 22.99 | 22.73 | 22.99 | 53,269 | +0.03(+0.13%) |
Oct 04, 2011 | 22.39 | 22.96 | 22.26 | 22.96 | 317,833 | +0.34(+1.49%) |
Oct 03, 2011 | 22.88 | 23.07 | 22.62 | 22.62 | 154,593 | -0.35(-1.50%) |
Sep 30, 2011 | 23.05 | 23.27 | 22.96 | 22.96 | 50,639 | -0.32(-1.37%) |
Sep 29, 2011 | 23.39 | 23.52 | 23.06 | 23.28 | 64,257 | +0.20(+0.88%) |
Sep 28, 2011 | 23.54 | 23.56 | 23.03 | 23.08 | 98,219 | -0.29(-1.22%) |
Sep 27, 2011 | 23.53 | 23.67 | 23.32 | 23.36 | 63,616 | +0.14(+0.62%) |
Sep 26, 2011 | 22.88 | 23.23 | 22.76 | 23.22 | 77,892 | +0.56(+2.46%) |
Sep 23, 2011 | 22.47 | 22.74 | 22.47 | 22.66 | 43,604 | +0.07(+0.30%) |
Sep 22, 2011 | 22.47 | 22.61 | 22.30 | 22.60 | 141,142 | -0.45(-1.96%) |
Sep 21, 2011 | 23.53 | 23.53 | 23.05 | 23.05 | 111,538 | -0.47(-1.99%) |
Sep 20, 2011 | 23.51 | 23.71 | 23.45 | 23.52 | 71,957 | +0.11(+0.46%) |
Sep 19, 2011 | 23.25 | 23.49 | 23.18 | 23.41 | 51,730 | -0.28(-1.17%) |
Sep 16, 2011 | 23.75 | 23.82 | 23.62 | 23.69 | 366,554 | +0.02(+0.08%) |
Sep 15, 2011 | 23.66 | 23.69 | 23.45 | 23.67 | 71,453 | +0.14(+0.62%) |
Sep 14, 2011 | 23.18 | 23.60 | 23.08 | 23.52 | 133,488 | +0.40(+1.73%) |
Sep 13, 2011 | 23.10 | 23.17 | 22.90 | 23.12 | 84,859 | +0.03(+0.13%) |
Sep 12, 2011 | 22.84 | 23.09 | 22.72 | 23.09 | 442,182 | +0.00(+0.02%) |
Sep 09, 2011 | 23.44 | 23.44 | 23.00 | 23.09 | 91,128 | -0.55(-2.31%) |
Sep 08, 2011 | 23.71 | 23.87 | 23.61 | 23.64 | 42,896 | -0.22(-0.93%) |
Sep 07, 2011 | 23.70 | 23.86 | 23.65 | 23.86 | 117,972 | +0.33(+1.40%) |
Sep 06, 2011 | 23.18 | 23.53 | 23.10 | 23.53 | 63,279 | -0.35(-1.45%) |
Sep 02, 2011 | 23.88 | 24.02 | 23.84 | 23.87 | 49,199 | -0.24(-1.00%) |
Sep 01, 2011 | 24.25 | 24.39 | 24.08 | 24.11 | 142,554 | -0.10(-0.40%) |
Aug 31, 2011 | 24.17 | 24.32 | 24.10 | 24.21 | 56,665 | +0.21(+0.87%) |
Aug 30, 2011 | 23.89 | 24.11 | 23.77 | 24.00 | 180,879 | -0.10(-0.41%) |
Aug 29, 2011 | 23.98 | 24.10 | 23.89 | 24.10 | 53,266 | +0.43(+1.80%) |
Aug 26, 2011 | 23.43 | 23.79 | 23.12 | 23.68 | 124,828 | +0.24(+1.01%) |
Aug 25, 2011 | 23.93 | 23.93 | 23.42 | 23.44 | 284,680 | -0.52(-2.17%) |
Aug 24, 2011 | 23.87 | 24.03 | 23.73 | 23.96 | 132,412 | -0.04(-0.19%) |
Aug 23, 2011 | 23.66 | 24.00 | 23.56 | 24.00 | 585,901 | +0.51(+2.18%) |
Aug 22, 2011 | 23.92 | 23.92 | 23.44 | 23.49 | 113,142 | +0.19(+0.80%) |
Aug 19, 2011 | 23.28 | 23.75 | 23.28 | 23.30 | 124,216 | -0.20(-0.84%) |
Aug 18, 2011 | 23.57 | 23.71 | 23.32 | 23.50 | 145,969 | -0.58(-2.42%) |
Aug 17, 2011 | 24.08 | 24.25 | 23.99 | 24.08 | 199,759 | +0.20(+0.85%) |
Aug 16, 2011 | 23.75 | 23.99 | 23.65 | 23.88 | 157,604 | +0.04(+0.19%) |
Aug 15, 2011 | 23.67 | 23.85 | 23.58 | 23.84 | 277,665 | +0.31(+1.31%) |
Aug 12, 2011 | 23.55 | 23.65 | 23.37 | 23.53 | 213,690 | +0.34(+1.46%) |
Aug 11, 2011 | 22.54 | 23.47 | 22.49 | 23.19 | 341,203 | +0.68(+3.00%) |
Aug 10, 2011 | 23.04 | 23.14 | 22.51 | 22.51 | 779,990 | +1.37(+6.46%) |
Aug 09, 2011 | 23.32 | 23.42 | 21.15 | 21.15 | 601,878 | -1.40(-6.22%) |
Aug 08, 2011 | 23.13 | 23.36 | 22.41 | 22.55 | 629,374 | -1.15(-4.87%) |
Aug 05, 2011 | 23.72 | 23.79 | 22.98 | 23.71 | 258,305 | +0.44(+1.89%) |
Aug 04, 2011 | 23.99 | 23.99 | 23.17 | 23.27 | 241,951 | -0.92(-3.81%) |
Aug 03, 2011 | 24.09 | 24.21 | 23.88 | 24.19 | 182,122 | +0.10(+0.42%) |
Aug 02, 2011 | 24.32 | 24.34 | 24.09 | 24.09 | 124,949 | -0.36(-1.46%) |
Aug 01, 2011 | 24.64 | 24.64 | 24.20 | 24.44 | 1,724,077 | +0.03(+0.11%) |
Jul 29, 2011 | 24.42 | 24.63 | 24.34 | 24.42 | 53,474 | -0.14(-0.59%) |
Jul 28, 2011 | 24.60 | 24.72 | 24.56 | 24.56 | 60,069 | +0.04(+0.18%) |
Jul 27, 2011 | 24.84 | 24.84 | 24.50 | 24.52 | 71,389 | -0.36(-1.46%) |
Jul 26, 2011 | 24.99 | 24.99 | 24.84 | 24.88 | 141,913 | +0.05(+0.21%) |
Jul 25, 2011 | 24.94 | 24.94 | 24.83 | 24.83 | 69,408 | -0.12(-0.49%) |
Jul 22, 2011 | 24.97 | 24.97 | 24.95 | 24.95 | 149,128 | +0.01(+0.03%) |
Jul 21, 2011 | 24.84 | 24.99 | 24.79 | 24.94 | 41,165 | +0.26(+1.04%) |
Jul 20, 2011 | 24.77 | 24.77 | 24.61 | 24.69 | 52,347 | +0.01(+0.03%) |
Jul 19, 2011 | 24.45 | 24.71 | 24.45 | 24.68 | 61,759 | +0.24(+0.99%) |
Jul 18, 2011 | 24.41 | 24.49 | 24.30 | 24.44 | 63,206 | -0.15(-0.60%) |
Jul 15, 2011 | 24.62 | 24.62 | 24.46 | 24.59 | 66,750 | +0.08(+0.32%) |
Jul 14, 2011 | 24.68 | 24.72 | 24.49 | 24.51 | 44,917 | -0.10(-0.41%) |
Jul 13, 2011 | 24.65 | 24.76 | 24.61 | 24.61 | 124,378 | +0.09(+0.35%) |
Jul 12, 2011 | 24.57 | 24.72 | 24.52 | 24.53 | 41,146 | -0.07(-0.27%) |
Jul 11, 2011 | 24.75 | 24.77 | 24.57 | 24.59 | 79,172 | -0.42(-1.68%) |
Jul 08, 2011 | 24.93 | 25.02 | 24.89 | 25.01 | 140,665 | -0.02(-0.09%) |
Jul 07, 2011 | 24.96 | 25.11 | 24.96 | 25.03 | 94,842 | +0.16(+0.64%) |
Jul 06, 2011 | 24.86 | 24.94 | 24.76 | 24.87 | 64,112 | -0.03(-0.10%) |
Jul 05, 2011 | 24.83 | 24.97 | 24.83 | 24.90 | 62,912 | +0.07(+0.28%) |
Jul 01, 2011 | 24.63 | 24.84 | 24.57 | 24.83 | 66,411 | +0.10(+0.39%) |
Jun 30, 2011 | 24.54 | 24.73 | 24.50 | 24.73 | 104,922 | +0.28(+1.15%) |
Jun 29, 2011 | 24.43 | 24.51 | 24.34 | 24.45 | 64,985 | +0.14(+0.58%) |
Jun 28, 2011 | 24.32 | 24.35 | 24.25 | 24.31 | 47,903 | +0.07(+0.28%) |
Jun 27, 2011 | 24.11 | 24.25 | 24.11 | 24.24 | 362,406 | +0.16(+0.66%) |
Jun 24, 2011 | 24.24 | 24.24 | 24.01 | 24.08 | 19,898 | -0.12(-0.48%) |
Jun 23, 2011 | 24.15 | 24.20 | 23.93 | 24.20 | 289,779 | -0.20(-0.82%) |
Jun 22, 2011 | 24.48 | 24.54 | 24.38 | 24.40 | 228,683 | -0.20(-0.81%) |
Jun 21, 2011 | 24.60 | 24.61 | 24.47 | 24.60 | 36,629 | +0.38(+1.58%) |
Jun 20, 2011 | 24.22 | 24.26 | 24.19 | 24.22 | 266,063 | +0.17(+0.69%) |
Jun 17, 2011 | 24.06 | 24.18 | 24.03 | 24.05 | 33,750 | +0.16(+0.65%) |
Jun 16, 2011 | 23.76 | 23.94 | 23.76 | 23.89 | 40,646 | +0.03(+0.14%) |
Jun 15, 2011 | 24.06 | 24.10 | 23.75 | 23.86 | 42,981 | -0.45(-1.83%) |
Jun 14, 2011 | 24.26 | 24.38 | 24.21 | 24.31 | 83,892 | +0.26(+1.10%) |
Jun 13, 2011 | 24.04 | 24.15 | 23.97 | 24.04 | 43,568 | +0.07(+0.30%) |
Jun 10, 2011 | 24.33 | 24.33 | 23.92 | 23.97 | 120,863 | -0.36(-1.49%) |
Jun 09, 2011 | 24.28 | 24.43 | 24.19 | 24.33 | 29,569 | +0.13(+0.52%) |
Jun 08, 2011 | 24.34 | 24.34 | 24.16 | 24.21 | 111,955 | -0.12(-0.51%) |
Jun 07, 2011 | 24.41 | 24.50 | 24.33 | 24.33 | 45,738 | +0.01(+0.03%) |
Jun 06, 2011 | 24.44 | 24.49 | 24.31 | 24.32 | 94,953 | -0.16(-0.67%) |
Jun 03, 2011 | 24.45 | 24.55 | 24.39 | 24.49 | 62,282 | +0.01(+0.04%) |
May 24, 2011 | 24.54 | 24.58 | 24.47 | 24.47 | 59,434 | -0.07(-0.27%) |
May 23, 2011 | 24.50 | 24.57 | 24.42 | 24.54 | 93,543 | -0.26(-1.07%) |
May 20, 2011 | 24.86 | 24.87 | 24.72 | 24.80 | 59,605 | -0.06(-0.25%) |
May 19, 2011 | 24.77 | 24.90 | 24.74 | 24.87 | 91,087 | +0.13(+0.54%) |
May 18, 2011 | 24.58 | 24.77 | 24.56 | 24.73 | 79,115 | +0.07(+0.26%) |
May 17, 2011 | 24.51 | 24.68 | 24.45 | 24.67 | 84,748 | +0.13(+0.52%) |
May 16, 2011 | 24.59 | 24.72 | 24.54 | 24.54 | 114,725 | -0.10(-0.41%) |
May 13, 2011 | 24.77 | 24.80 | 24.47 | 24.64 | 320,682 | -0.06(-0.25%) |
May 12, 2011 | 24.45 | 24.72 | 24.39 | 24.70 | 92,483 | +0.23(+0.93%) |
May 11, 2011 | 24.57 | 24.63 | 24.37 | 24.47 | 74,744 | -0.17(-0.68%) |
May 10, 2011 | 24.50 | 24.65 | 24.50 | 24.64 | 76,071 | +0.14(+0.56%) |
May 09, 2011 | 24.41 | 24.50 | 24.32 | 24.50 | 336,806 | +0.19(+0.77%) |
May 06, 2011 | 24.60 | 24.62 | 24.28 | 24.31 | 77,517 | +0.09(+0.37%) |
May 05, 2011 | 24.45 | 24.45 | 24.20 | 24.22 | 47,374 | -0.34(-1.39%) |
May 04, 2011 | 24.66 | 24.69 | 24.53 | 24.56 | 193,378 | -0.08(-0.32%) |
May 03, 2011 | 24.57 | 24.67 | 24.53 | 24.64 | 84,328 | +0.05(+0.22%) |
May 02, 2011 | 24.60 | 24.62 | 24.58 | 24.59 | 155,281 | +0.00(+0.00%) |
Apr 29, 2011 | 24.53 | 24.62 | 24.45 | 24.59 | 75,707 | +0.14(+0.58%) |
Apr 28, 2011 | 24.29 | 24.52 | 24.25 | 24.45 | 39,611 | -0.05(-0.19%) |
Apr 27, 2011 | 24.30 | 24.50 | 24.17 | 24.50 | 107,470 | +0.27(+1.11%) |
Apr 26, 2011 | 24.12 | 24.25 | 24.00 | 24.23 | 200,086 | +0.25(+1.04%) |
Apr 25, 2011 | 24.01 | 24.05 | 23.97 | 23.98 | 92,298 | -0.01(-0.03%) |
Apr 21, 2011 | 24.14 | 24.14 | 23.99 | 23.99 | 154,260 | -0.00(-0.02%) |
Apr 20, 2011 | 23.99 | 24.02 | 23.93 | 23.99 | 62,936 | +0.30(+1.28%) |
Apr 19, 2011 | 23.63 | 23.72 | 23.61 | 23.68 | 57,107 | +0.10(+0.43%) |
Apr 18, 2011 | 23.59 | 23.61 | 23.38 | 23.58 | 108,072 | -0.26(-1.11%) |
Apr 15, 2011 | 23.66 | 23.86 | 23.62 | 23.85 | 74,711 | +0.16(+0.67%) |
Apr 14, 2011 | 23.41 | 23.71 | 23.41 | 23.69 | 180,123 | +0.25(+1.05%) |
Apr 13, 2011 | 23.55 | 23.56 | 23.43 | 23.44 | 56,895 | +0.08(+0.34%) |
Apr 12, 2011 | 23.29 | 23.43 | 23.29 | 23.36 | 86,969 | -0.00(-0.02%) |
Apr 11, 2011 | 23.35 | 23.48 | 23.35 | 23.37 | 41,493 | +0.11(+0.45%) |
Apr 08, 2011 | 23.30 | 23.35 | 23.22 | 23.26 | 36,697 | +0.00(+0.02%) |
Apr 07, 2011 | 23.29 | 23.30 | 23.16 | 23.26 | 83,293 | -0.01(-0.03%) |
Apr 06, 2011 | 23.30 | 23.33 | 23.22 | 23.26 | 99,316 | +0.05(+0.23%) |
Apr 05, 2011 | 23.10 | 23.25 | 23.10 | 23.21 | 261,623 | +0.11(+0.49%) |
Apr 04, 2011 | 23.07 | 23.16 | 23.07 | 23.10 | 89,185 | -0.04(-0.19%) |
Apr 01, 2011 | 22.96 | 23.15 | 22.95 | 23.14 | 207,515 | +0.14(+0.61%) |
Mar 31, 2011 | 22.97 | 23.01 | 22.93 | 23.00 | 208,536 | -0.01(-0.04%) |
Mar 30, 2011 | 22.83 | 23.03 | 22.83 | 23.01 | 126,669 | +0.26(+1.15%) |
Mar 29, 2011 | 22.59 | 22.75 | 22.58 | 22.75 | 22,537 | +0.14(+0.63%) |
Mar 28, 2011 | 22.74 | 22.77 | 22.60 | 22.60 | 21,246 | -0.05(-0.24%) |
Mar 25, 2011 | 22.64 | 22.76 | 22.62 | 22.66 | 62,386 | -0.01(-0.06%) |
Mar 24, 2011 | 22.55 | 22.73 | 22.55 | 22.67 | 197,707 | +0.13(+0.58%) |
Mar 23, 2011 | 22.40 | 22.57 | 22.31 | 22.54 | 454,579 | +0.14(+0.61%) |
Mar 22, 2011 | 22.42 | 22.44 | 22.35 | 22.41 | 54,933 | -0.03(-0.15%) |
Mar 21, 2011 | 22.44 | 22.49 | 22.44 | 22.44 | 83,420 | +0.31(+1.39%) |
Mar 18, 2011 | 22.26 | 22.26 | 22.02 | 22.13 | 124,826 | +0.13(+0.58%) |
Mar 17, 2011 | 22.02 | 22.12 | 21.88 | 22.00 | 135,199 | +0.30(+1.39%) |
Mar 16, 2011 | 21.96 | 22.01 | 21.55 | 21.70 | 88,760 | -0.37(-1.67%) |
Mar 15, 2011 | 21.94 | 22.09 | 21.94 | 22.07 | 39,829 | -0.32(-1.42%) |
Mar 14, 2011 | 22.32 | 22.44 | 22.29 | 22.39 | 39,821 | -0.23(-1.01%) |
Mar 11, 2011 | 22.42 | 22.64 | 22.42 | 22.62 | 21,511 | +0.09(+0.39%) |
Mar 10, 2011 | 22.55 | 22.68 | 22.53 | 22.53 | 24,373 | -0.29(-1.27%) |
Mar 09, 2011 | 22.76 | 22.82 | 22.69 | 22.82 | 53,070 | +0.09(+0.40%) |
Mar 08, 2011 | 22.56 | 22.73 | 22.56 | 22.73 | 101,079 | +0.17(+0.75%) |
Mar 07, 2011 | 22.81 | 22.81 | 22.48 | 22.56 | 36,209 | -0.09(-0.38%) |
Mar 04, 2011 | 22.83 | 22.83 | 22.54 | 22.65 | 89,420 | -0.15(-0.67%) |
Mar 03, 2011 | 22.77 | 22.83 | 22.67 | 22.80 | 47,200 | +0.23(+1.03%) |
Mar 02, 2011 | 22.64 | 22.66 | 22.52 | 22.57 | 77,992 | +0.01(+0.05%) |
Mar 01, 2011 | 22.83 | 22.84 | 22.54 | 22.56 | 198,831 | -0.13(-0.58%) |
Feb 28, 2011 | 22.64 | 22.77 | 22.64 | 22.69 | 56,235 | +0.10(+0.46%) |
Feb 25, 2011 | 22.59 | 22.63 | 22.53 | 22.59 | 189,578 | +0.11(+0.50%) |
Feb 24, 2011 | 22.45 | 22.54 | 22.35 | 22.47 | 31,164 | -0.04(-0.18%) |
Feb 23, 2011 | 22.58 | 22.62 | 22.45 | 22.51 | 68,215 | +0.06(+0.27%) |
Feb 22, 2011 | 22.49 | 22.65 | 22.45 | 22.45 | 50,029 | -0.23(-1.02%) |
Feb 18, 2011 | 22.62 | 22.72 | 22.62 | 22.68 | 28,346 | +0.09(+0.38%) |
Feb 17, 2011 | 22.46 | 22.61 | 22.43 | 22.60 | 63,065 | +0.16(+0.71%) |
Feb 16, 2011 | 22.35 | 22.46 | 22.35 | 22.44 | 78,387 | +0.11(+0.47%) |
Feb 15, 2011 | 22.31 | 22.39 | 22.30 | 22.33 | 43,864 | +0.06(+0.26%) |
Feb 14, 2011 | 22.29 | 22.31 | 22.23 | 22.27 | 44,429 | -0.10(-0.44%) |
Feb 11, 2011 | 22.26 | 22.43 | 22.18 | 22.37 | 70,972 | +0.05(+0.24%) |
Feb 10, 2011 | 22.36 | 22.36 | 22.25 | 22.32 | 44,794 | -0.09(-0.40%) |
Feb 09, 2011 | 22.37 | 22.45 | 22.35 | 22.41 | 32,676 | -0.03(-0.15%) |
Feb 08, 2011 | 22.43 | 22.46 | 22.39 | 22.44 | 64,470 | +0.03(+0.13%) |
Feb 07, 2011 | 22.39 | 22.45 | 22.36 | 22.41 | 118,178 | +0.03(+0.13%) |
Feb 04, 2011 | 22.27 | 22.38 | 22.23 | 22.38 | 199,808 | +0.04(+0.19%) |
Feb 03, 2011 | 22.33 | 22.35 | 22.22 | 22.34 | 67,536 | +0.04(+0.18%) |
Feb 02, 2011 | 22.29 | 22.33 | 22.24 | 22.30 | 626,126 | -0.03(-0.13%) |
Feb 01, 2011 | 22.21 | 22.37 | 22.21 | 22.33 | 47,363 | +0.31(+1.40%) |
Jan 31, 2011 | 22.03 | 22.09 | 21.97 | 22.02 | 69,652 | +0.09(+0.41%) |
Jan 28, 2011 | 22.25 | 22.29 | 21.93 | 21.93 | 89,458 | -0.36(-1.63%) |
Jan 27, 2011 | 22.42 | 22.42 | 22.27 | 22.29 | 80,779 | -0.23(-1.03%) |
Jan 26, 2011 | 22.58 | 22.58 | 22.48 | 22.52 | 68,573 | +0.00(+0.02%) |
Jan 25, 2011 | 22.38 | 22.52 | 22.37 | 22.52 | 36,680 | -0.03(-0.11%) |
Jan 24, 2011 | 22.30 | 22.55 | 22.30 | 22.55 | 103,847 | +0.21(+0.92%) |
Jan 21, 2011 | 22.42 | 22.46 | 22.29 | 22.34 | 24,052 | +0.07(+0.33%) |
Jan 20, 2011 | 22.30 | 22.31 | 22.19 | 22.27 | 109,499 | -0.11(-0.50%) |
Jan 19, 2011 | 22.43 | 22.46 | 22.33 | 22.38 | 144,938 | -0.05(-0.23%) |
Jan 18, 2011 | 22.38 | 22.49 | 22.38 | 22.43 | 113,023 | +0.08(+0.37%) |
Jan 14, 2011 | 22.27 | 22.35 | 22.25 | 22.35 | 103,795 | +0.07(+0.33%) |
Jan 13, 2011 | 22.26 | 22.39 | 22.25 | 22.27 | 237,543 | -0.04(-0.18%) |
Jan 12, 2011 | 22.24 | 22.35 | 22.19 | 22.31 | 163,607 | +0.15(+0.69%) |
Jan 11, 2011 | 22.21 | 22.24 | 22.11 | 22.16 | 214,594 | -0.06(-0.28%) |
Jan 10, 2011 | 22.14 | 22.22 | 22.05 | 22.22 | 101,093 | +0.05(+0.25%) |
Jan 07, 2011 | 22.37 | 22.37 | 22.09 | 22.17 | 106,173 | -0.12(-0.55%) |
Jan 06, 2011 | 22.37 | 22.47 | 22.20 | 22.29 | 706,238 | -0.17(-0.76%) |
Jan 05, 2011 | 22.41 | 22.56 | 22.36 | 22.46 | 169,694 | -0.09(-0.42%) |
Jan 04, 2011 | 22.63 | 22.72 | 22.53 | 22.56 | 116,224 | -0.12(-0.51%) |
Jan 03, 2011 | 22.84 | 22.84 | 22.67 | 22.67 | 73,894 | +0.04(+0.16%) |
Dec 31, 2010 | 22.62 | 22.66 | 22.53 | 22.64 | 30,452 | +0.07(+0.30%) |
Dec 30, 2010 | 22.66 | 22.66 | 22.52 | 22.57 | 50,876 | -0.07(-0.30%) |
Dec 29, 2010 | 22.68 | 22.70 | 22.63 | 22.64 | 21,878 | +0.04(+0.19%) |
Dec 28, 2010 | 22.65 | 22.65 | 22.52 | 22.59 | 52,559 | +0.03(+0.14%) |
Dec 27, 2010 | 22.63 | 22.63 | 22.46 | 22.56 | 28,978 | -0.08(-0.34%) |
Dec 23, 2010 | 22.51 | 22.64 | 22.51 | 22.64 | 50,848 | +0.05(+0.24%) |
Dec 22, 2010 | 22.48 | 22.58 | 22.48 | 22.58 | 45,997 | +0.08(+0.34%) |
Dec 21, 2010 | 22.51 | 22.61 | 22.46 | 22.51 | 157,756 | +0.01(+0.05%) |
Dec 20, 2010 | 22.66 | 22.66 | 22.41 | 22.50 | 80,189 | +0.30(+1.37%) |
Dec 17, 2010 | 22.17 | 22.24 | 22.13 | 22.19 | 56,695 | -0.07(-0.30%) |
Dec 16, 2010 | 22.11 | 22.26 | 22.03 | 22.26 | 43,036 | +0.24(+1.11%) |
Dec 15, 2010 | 22.09 | 22.12 | 21.99 | 22.01 | 20,744 | -0.10(-0.46%) |
Dec 14, 2010 | 22.04 | 22.20 | 22.04 | 22.12 | 18,552 | +0.01(+0.05%) |
Dec 13, 2010 | 22.02 | 22.12 | 22.00 | 22.11 | 32,189 | +0.13(+0.59%) |
Dec 10, 2010 | 21.98 | 22.01 | 21.89 | 21.98 | 121,935 | +0.03(+0.12%) |
Dec 09, 2010 | 21.98 | 21.98 | 21.85 | 21.95 | 97,074 | +0.00(+0.00%) |
Dec 08, 2010 | 21.89 | 21.95 | 21.81 | 21.95 | 105,560 | +0.15(+0.68%) |
Dec 07, 2010 | 21.99 | 21.99 | 21.80 | 21.80 | 58,873 | +0.08(+0.36%) |
Dec 06, 2010 | 21.80 | 21.80 | 21.68 | 21.72 | 162,298 | -0.16(-0.71%) |
Dec 03, 2010 | 21.80 | 21.88 | 21.76 | 21.88 | 50,877 | +0.09(+0.42%) |
Dec 02, 2010 | 21.66 | 21.79 | 21.62 | 21.79 | 29,712 | +0.16(+0.76%) |