Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.59 | 28.59 | 28.52 | 28.59 | 19,841 | +0.02(+0.08%) |
Nov 29, 2012 | 28.45 | 28.60 | 28.43 | 28.56 | 45,318 | +0.14(+0.48%) |
Nov 28, 2012 | 28.14 | 28.43 | 28.14 | 28.43 | 17,960 | +0.26(+0.93%) |
Nov 27, 2012 | 28.25 | 28.32 | 28.15 | 28.16 | 47,177 | -0.01(-0.04%) |
Nov 26, 2012 | 28.13 | 28.18 | 28.09 | 28.17 | 46,893 | -0.06(-0.20%) |
Nov 23, 2012 | 28.06 | 28.23 | 28.01 | 28.23 | 26,387 | +0.42(+1.52%) |
Nov 21, 2012 | 27.71 | 27.82 | 27.68 | 27.81 | 30,442 | +0.07(+0.25%) |
Nov 20, 2012 | 27.61 | 27.74 | 27.57 | 27.74 | 38,351 | +0.07(+0.25%) |
Nov 19, 2012 | 27.44 | 27.67 | 27.36 | 27.67 | 36,328 | +0.43(+1.58%) |
Nov 16, 2012 | 27.14 | 27.27 | 27.00 | 27.24 | 247,697 | +0.14(+0.53%) |
Nov 15, 2012 | 27.05 | 27.17 | 26.98 | 27.10 | 87,430 | -0.07(-0.24%) |
Nov 14, 2012 | 27.47 | 27.48 | 27.16 | 27.17 | 58,102 | -0.32(-1.16%) |
Nov 13, 2012 | 27.47 | 27.62 | 27.47 | 27.49 | 15,167 | +0.02(+0.08%) |
Nov 12, 2012 | 27.54 | 27.55 | 27.42 | 27.46 | 39,145 | +0.03(+0.11%) |
Nov 09, 2012 | 27.42 | 27.58 | 27.40 | 27.43 | 36,457 | +0.03(+0.12%) |
Nov 08, 2012 | 27.60 | 27.69 | 27.40 | 27.40 | 63,909 | -0.23(-0.84%) |
Nov 07, 2012 | 27.77 | 27.77 | 27.49 | 27.63 | 103,465 | -0.31(-1.12%) |
Nov 06, 2012 | 27.89 | 28.00 | 27.81 | 27.94 | 25,174 | +0.17(+0.60%) |
Nov 05, 2012 | 27.75 | 27.78 | 27.63 | 27.78 | 88,285 | +0.03(+0.11%) |
Nov 02, 2012 | 27.98 | 27.98 | 27.73 | 27.74 | 55,033 | -0.16(-0.56%) |
Nov 01, 2012 | 27.90 | 27.99 | 27.85 | 27.90 | 1,824,220 | +0.06(+0.23%) |
Oct 31, 2012 | 27.90 | 28.04 | 27.76 | 27.84 | 113,854 | -0.10(-0.37%) |
Oct 26, 2012 | 27.93 | 27.94 | 27.94 | 27.94 | 53,389 | -0.02(-0.05%) |
Oct 25, 2012 | 28.07 | 28.09 | 27.89 | 27.95 | 218,906 | +0.19(+0.67%) |
Oct 24, 2012 | 27.88 | 28.03 | 27.76 | 27.77 | 52,750 | +0.01(+0.03%) |
Oct 23, 2012 | 27.85 | 27.85 | 27.66 | 27.76 | 671,815 | -0.31(-1.11%) |
Oct 19, 2012 | 28.40 | 28.40 | 28.05 | 28.07 | 137,506 | -0.30(-1.05%) |
Oct 18, 2012 | 28.46 | 28.49 | 28.33 | 28.37 | 99,715 | -0.24(-0.84%) |
Oct 17, 2012 | 28.56 | 28.70 | 28.54 | 28.61 | 54,931 | +0.09(+0.31%) |
Oct 16, 2012 | 28.48 | 28.54 | 28.46 | 28.52 | 37,349 | +0.11(+0.37%) |
Oct 15, 2012 | 28.33 | 28.41 | 28.16 | 28.41 | 29,424 | +0.24(+0.86%) |
Oct 12, 2012 | 28.27 | 28.32 | 28.15 | 28.17 | 14,907 | +0.08(+0.27%) |
Oct 11, 2012 | 28.20 | 28.25 | 28.09 | 28.09 | 36,247 | +0.04(+0.15%) |
Oct 10, 2012 | 28.25 | 28.27 | 28.05 | 28.05 | 36,636 | -0.14(-0.49%) |
Oct 09, 2012 | 28.37 | 28.41 | 28.17 | 28.19 | 223,177 | -0.29(-1.01%) |
Oct 08, 2012 | 28.50 | 28.52 | 28.44 | 28.48 | 11,459 | -0.08(-0.27%) |
Oct 05, 2012 | 28.63 | 28.69 | 28.51 | 28.55 | 51,146 | +0.03(+0.12%) |
Oct 04, 2012 | 28.45 | 28.55 | 28.40 | 28.52 | 20,388 | +0.25(+0.87%) |
Oct 03, 2012 | 28.28 | 28.35 | 28.18 | 28.27 | 26,502 | -0.02(-0.07%) |
Oct 02, 2012 | 28.30 | 28.38 | 28.21 | 28.29 | 56,703 | +0.16(+0.55%) |
Oct 01, 2012 | 28.25 | 28.35 | 28.13 | 28.14 | 894,608 | +0.03(+0.11%) |
Sep 28, 2012 | 28.14 | 28.20 | 28.04 | 28.11 | 51,227 | -0.22(-0.78%) |
Sep 27, 2012 | 28.26 | 28.39 | 28.22 | 28.33 | 36,497 | +0.14(+0.51%) |
Sep 26, 2012 | 28.16 | 28.22 | 28.16 | 28.18 | 25,390 | +0.03(+0.12%) |
Sep 25, 2012 | 28.50 | 28.52 | 28.15 | 28.15 | 35,090 | -0.23(-0.80%) |
Sep 24, 2012 | 28.26 | 28.43 | 28.23 | 28.38 | 59,346 | +0.01(+0.03%) |
Sep 21, 2012 | 28.49 | 28.49 | 28.32 | 28.37 | 49,008 | -0.00(-0.01%) |
Sep 20, 2012 | 28.25 | 28.38 | 28.25 | 28.37 | 49,276 | +0.07(+0.26%) |
Sep 19, 2012 | 28.19 | 28.35 | 28.14 | 28.30 | 29,495 | +0.13(+0.45%) |
Sep 18, 2012 | 28.11 | 28.23 | 28.07 | 28.17 | 35,739 | +0.17(+0.61%) |
Sep 17, 2012 | 27.94 | 28.06 | 27.94 | 28.00 | 143,558 | +0.03(+0.12%) |
Sep 14, 2012 | 28.12 | 28.13 | 27.95 | 27.97 | 61,511 | -0.17(-0.62%) |
Sep 13, 2012 | 27.75 | 28.24 | 27.75 | 28.14 | 51,362 | +0.44(+1.57%) |
Sep 12, 2012 | 27.87 | 27.87 | 27.62 | 27.71 | 109,196 | -0.10(-0.37%) |
Sep 11, 2012 | 27.76 | 27.88 | 27.74 | 27.81 | 44,952 | +0.16(+0.59%) |
Sep 10, 2012 | 27.76 | 27.78 | 27.65 | 27.65 | 60,262 | -0.22(-0.80%) |
Sep 07, 2012 | 27.99 | 28.08 | 27.86 | 27.87 | 37,846 | -0.23(-0.82%) |
Sep 06, 2012 | 27.86 | 28.12 | 27.83 | 28.10 | 56,819 | +0.37(+1.34%) |
Sep 05, 2012 | 27.79 | 27.84 | 27.72 | 27.73 | 71,016 | -0.06(-0.21%) |
Sep 04, 2012 | 27.90 | 27.90 | 27.66 | 27.78 | 354,384 | +0.00(+0.00%) |
Aug 31, 2012 | 27.86 | 27.95 | 27.72 | 27.78 | 79,669 | +0.10(+0.34%) |
Aug 30, 2012 | 27.90 | 27.90 | 27.67 | 27.69 | 120,529 | -0.17(-0.61%) |
Aug 29, 2012 | 27.86 | 27.92 | 27.83 | 27.86 | 25,180 | +0.02(+0.05%) |
Aug 27, 2012 | 27.82 | 27.87 | 27.74 | 27.84 | 45,849 | +0.09(+0.33%) |
Aug 24, 2012 | 27.61 | 27.81 | 27.57 | 27.75 | 44,918 | +0.17(+0.63%) |
Aug 23, 2012 | 27.76 | 27.76 | 27.57 | 27.58 | 66,516 | -0.16(-0.58%) |
Aug 22, 2012 | 27.73 | 27.78 | 27.63 | 27.74 | 113,320 | -0.08(-0.29%) |
Aug 21, 2012 | 27.93 | 28.03 | 27.78 | 27.82 | 36,718 | +0.00(+0.00%) |
Aug 20, 2012 | 27.79 | 27.90 | 27.76 | 27.82 | 1,029,860 | -0.06(-0.22%) |
Aug 17, 2012 | 27.82 | 27.88 | 27.78 | 27.88 | 53,573 | -0.03(-0.10%) |
Aug 16, 2012 | 27.77 | 27.95 | 27.71 | 27.90 | 50,959 | +0.14(+0.51%) |
Aug 15, 2012 | 27.72 | 27.83 | 27.72 | 27.76 | 106,779 | -0.06(-0.23%) |
Aug 14, 2012 | 27.86 | 27.86 | 27.74 | 27.83 | 33,630 | +0.10(+0.36%) |
Aug 13, 2012 | 27.77 | 27.77 | 27.65 | 27.73 | 26,237 | -0.00(-0.01%) |
Aug 10, 2012 | 27.57 | 27.76 | 27.56 | 27.73 | 21,048 | -0.03(-0.10%) |
Aug 09, 2012 | 27.84 | 27.84 | 27.72 | 27.76 | 55,998 | -0.00(-0.01%) |
Aug 08, 2012 | 27.60 | 27.82 | 27.57 | 27.76 | 176,252 | +0.06(+0.21%) |
Aug 07, 2012 | 27.88 | 27.88 | 27.68 | 27.71 | 37,570 | -0.08(-0.27%) |
Aug 06, 2012 | 27.84 | 27.88 | 27.77 | 27.78 | 32,573 | -0.03(-0.12%) |
Aug 03, 2012 | 27.55 | 27.82 | 27.55 | 27.82 | 229,923 | +0.54(+1.96%) |
Aug 02, 2012 | 27.36 | 27.44 | 27.11 | 27.28 | 81,736 | -0.17(-0.61%) |
Aug 01, 2012 | 27.62 | 27.72 | 27.45 | 27.45 | 928,509 | -0.00(-0.01%) |
Jul 31, 2012 | 27.49 | 27.61 | 27.45 | 27.45 | 136,304 | -0.14(-0.50%) |
Jul 30, 2012 | 27.42 | 27.62 | 27.42 | 27.59 | 29,632 | -0.02(-0.08%) |
Jul 27, 2012 | 27.35 | 27.64 | 27.35 | 27.61 | 72,013 | +0.41(+1.50%) |
Jul 26, 2012 | 27.00 | 27.23 | 27.00 | 27.20 | 28,851 | +0.64(+2.41%) |
Jul 25, 2012 | 26.69 | 26.69 | 26.52 | 26.57 | 27,570 | +0.00(+0.01%) |
Jul 24, 2012 | 26.69 | 26.73 | 26.46 | 26.56 | 56,940 | -0.17(-0.63%) |
Jul 23, 2012 | 26.72 | 26.77 | 26.62 | 26.73 | 179,024 | -0.33(-1.21%) |
Jul 20, 2012 | 27.11 | 27.11 | 26.97 | 27.06 | 99,373 | -0.23(-0.85%) |
Jul 19, 2012 | 27.22 | 27.33 | 27.22 | 27.29 | 30,408 | +0.10(+0.36%) |
Jul 18, 2012 | 27.04 | 27.22 | 27.04 | 27.19 | 33,364 | +0.06(+0.23%) |
Jul 17, 2012 | 27.10 | 27.15 | 26.89 | 27.13 | 46,015 | +0.16(+0.58%) |
Jul 16, 2012 | 26.99 | 27.03 | 26.88 | 26.97 | 26,289 | -0.05(-0.18%) |
Jul 13, 2012 | 26.71 | 27.02 | 26.71 | 27.02 | 288,031 | +0.30(+1.12%) |
Jul 12, 2012 | 26.58 | 26.76 | 26.55 | 26.72 | 34,009 | -0.04(-0.14%) |
Jul 11, 2012 | 26.78 | 26.87 | 26.67 | 26.76 | 148,087 | -0.00(-0.01%) |
Jul 10, 2012 | 27.02 | 27.02 | 26.73 | 26.76 | 92,785 | -0.05(-0.19%) |
Jul 09, 2012 | 26.81 | 26.82 | 26.71 | 26.81 | 46,272 | -0.02(-0.07%) |
Jul 06, 2012 | 26.85 | 27.38 | 26.76 | 26.83 | 135,197 | -0.09(-0.32%) |
Jul 05, 2012 | 26.93 | 27.00 | 26.85 | 26.92 | 1,269,841 | -0.25(-0.92%) |
Jul 03, 2012 | 26.86 | 27.18 | 26.86 | 27.17 | 465,490 | +0.24(+0.88%) |
Jul 02, 2012 | 26.79 | 26.96 | 26.71 | 26.93 | 378,031 | +0.21(+0.80%) |
Jun 29, 2012 | 26.69 | 26.77 | 26.54 | 26.72 | 73,073 | +0.57(+2.17%) |
Jun 28, 2012 | 25.94 | 26.17 | 25.80 | 26.16 | 45,355 | +0.06(+0.23%) |
Jun 27, 2012 | 25.94 | 26.11 | 25.94 | 26.09 | 45,494 | +0.19(+0.75%) |
Jun 26, 2012 | 25.82 | 25.96 | 25.77 | 25.90 | 62,752 | +0.10(+0.38%) |
Jun 25, 2012 | 25.75 | 25.82 | 25.72 | 25.80 | 39,958 | -0.19(-0.75%) |
Jun 22, 2012 | 25.93 | 26.02 | 25.93 | 26.00 | 86,733 | +0.22(+0.84%) |
Jun 21, 2012 | 26.16 | 26.18 | 25.75 | 25.78 | 223,019 | -0.42(-1.61%) |
Jun 20, 2012 | 26.20 | 26.27 | 26.14 | 26.20 | 65,766 | -0.15(-0.57%) |
Jun 19, 2012 | 26.28 | 26.43 | 26.16 | 26.35 | 41,857 | +0.14(+0.53%) |
Jun 18, 2012 | 26.06 | 26.27 | 26.06 | 26.21 | 78,472 | +0.03(+0.11%) |
Jun 15, 2012 | 26.16 | 26.21 | 26.09 | 26.18 | 46,300 | +0.06(+0.24%) |
Jun 14, 2012 | 25.86 | 26.17 | 25.86 | 26.12 | 123,501 | +0.34(+1.31%) |
Jun 13, 2012 | 25.74 | 25.95 | 25.73 | 25.78 | 42,847 | -0.02(-0.06%) |
Jun 12, 2012 | 25.76 | 25.80 | 25.56 | 25.80 | 25,313 | +0.27(+1.04%) |
Jun 11, 2012 | 25.80 | 25.80 | 25.53 | 25.53 | 38,508 | -0.23(-0.87%) |
Jun 08, 2012 | 25.54 | 25.76 | 25.53 | 25.75 | 42,716 | +0.17(+0.67%) |
Jun 07, 2012 | 25.79 | 25.79 | 25.58 | 25.58 | 62,490 | +0.02(+0.09%) |
Jun 06, 2012 | 25.28 | 25.56 | 25.28 | 25.56 | 77,139 | +0.38(+1.52%) |
Jun 05, 2012 | 25.10 | 25.23 | 25.07 | 25.18 | 52,842 | +0.02(+0.06%) |
Jun 04, 2012 | 25.16 | 25.19 | 25.04 | 25.16 | 153,817 | +0.11(+0.45%) |
Jun 01, 2012 | 25.20 | 25.32 | 25.04 | 25.05 | 281,227 | -0.49(-1.92%) |
May 31, 2012 | 25.55 | 25.65 | 25.41 | 25.54 | 119,940 | +0.04(+0.15%) |
May 30, 2012 | 25.59 | 25.64 | 25.46 | 25.50 | 64,264 | -0.30(-1.15%) |
May 29, 2012 | 25.86 | 25.86 | 25.67 | 25.80 | 27,246 | +0.07(+0.26%) |
May 25, 2012 | 25.62 | 25.78 | 25.62 | 25.73 | 786,318 | +0.08(+0.31%) |
May 24, 2012 | 25.55 | 25.72 | 25.49 | 25.65 | 79,541 | +0.06(+0.25%) |
May 23, 2012 | 25.49 | 25.61 | 25.36 | 25.59 | 52,727 | -0.04(-0.16%) |
May 22, 2012 | 25.69 | 25.82 | 25.60 | 25.63 | 139,069 | -0.14(-0.52%) |
May 21, 2012 | 25.69 | 25.77 | 25.54 | 25.77 | 145,195 | +0.18(+0.72%) |
May 18, 2012 | 25.77 | 25.77 | 25.53 | 25.58 | 115,351 | -0.17(-0.66%) |
May 17, 2012 | 25.88 | 25.95 | 25.73 | 25.75 | 158,145 | -0.25(-0.95%) |
May 16, 2012 | 26.03 | 26.12 | 25.97 | 26.00 | 127,925 | -0.06(-0.24%) |
May 15, 2012 | 26.07 | 26.22 | 25.95 | 26.06 | 616,670 | -0.02(-0.09%) |
May 14, 2012 | 26.08 | 26.20 | 26.03 | 26.08 | 18,824 | -0.20(-0.76%) |
May 11, 2012 | 26.23 | 26.46 | 26.21 | 26.28 | 106,081 | -0.02(-0.07%) |
May 10, 2012 | 26.31 | 26.40 | 26.24 | 26.30 | 106,580 | +0.03(+0.11%) |
May 09, 2012 | 26.17 | 26.42 | 26.11 | 26.27 | 99,209 | -0.23(-0.85%) |
May 08, 2012 | 26.45 | 26.52 | 26.32 | 26.50 | 129,866 | -0.14(-0.52%) |
May 07, 2012 | 26.48 | 26.69 | 26.48 | 26.64 | 51,914 | +0.13(+0.50%) |
May 04, 2012 | 26.71 | 26.79 | 26.50 | 26.50 | 118,268 | -0.29(-1.09%) |
May 03, 2012 | 26.86 | 26.88 | 26.71 | 26.80 | 98,396 | -0.03(-0.11%) |
May 02, 2012 | 26.66 | 26.83 | 26.62 | 26.83 | 153,715 | +0.06(+0.22%) |
May 01, 2012 | 26.77 | 26.84 | 26.70 | 26.77 | 1,737,800 | +0.01(+0.03%) |
Apr 30, 2012 | 26.79 | 26.79 | 26.68 | 26.76 | 107,463 | -0.10(-0.38%) |
Apr 27, 2012 | 26.82 | 26.91 | 26.80 | 26.86 | 31,649 | -0.03(-0.11%) |
Apr 26, 2012 | 26.66 | 26.89 | 26.66 | 26.89 | 27,465 | +0.19(+0.70%) |
Apr 25, 2012 | 26.61 | 26.73 | 26.56 | 26.70 | 75,440 | +0.20(+0.76%) |
Apr 24, 2012 | 26.51 | 26.59 | 26.44 | 26.50 | 83,430 | +0.01(+0.04%) |
Apr 23, 2012 | 26.50 | 26.54 | 26.38 | 26.49 | 113,922 | -0.29(-1.09%) |
Apr 20, 2012 | 26.65 | 26.84 | 26.62 | 26.78 | 40,324 | +0.15(+0.58%) |
Apr 19, 2012 | 26.70 | 26.73 | 26.51 | 26.63 | 89,481 | +0.02(+0.08%) |
Apr 18, 2012 | 26.56 | 26.66 | 26.56 | 26.61 | 14,056 | -0.00(-0.01%) |
Apr 17, 2012 | 26.46 | 26.67 | 26.46 | 26.61 | 53,042 | +0.31(+1.17%) |
Apr 16, 2012 | 26.24 | 26.36 | 26.14 | 26.30 | 38,740 | +0.23(+0.86%) |
Apr 13, 2012 | 26.17 | 26.17 | 26.04 | 26.08 | 82,984 | -0.17(-0.66%) |
Apr 12, 2012 | 26.11 | 26.28 | 26.11 | 26.25 | 58,087 | +0.14(+0.53%) |
Apr 11, 2012 | 26.16 | 26.18 | 26.02 | 26.11 | 80,182 | +0.18(+0.71%) |
Apr 10, 2012 | 26.16 | 26.17 | 25.91 | 25.93 | 54,796 | -0.33(-1.27%) |
Apr 09, 2012 | 26.13 | 26.32 | 26.13 | 26.26 | 62,386 | -0.13(-0.48%) |
Apr 05, 2012 | 26.37 | 26.39 | 26.26 | 26.39 | 63,351 | -0.12(-0.45%) |
Apr 04, 2012 | 26.44 | 26.58 | 26.43 | 26.51 | 773,298 | -0.27(-1.01%) |
Apr 03, 2012 | 26.74 | 26.78 | 26.64 | 26.78 | 1,560,070 | -0.04(-0.14%) |
Apr 02, 2012 | 26.58 | 26.89 | 26.58 | 26.82 | 92,646 | +0.28(+1.05%) |
Mar 30, 2012 | 26.55 | 26.61 | 26.47 | 26.54 | 37,052 | +0.17(+0.64%) |
Mar 29, 2012 | 26.26 | 26.40 | 26.19 | 26.37 | 99,236 | +0.04(+0.16%) |
Mar 28, 2012 | 26.49 | 26.49 | 26.25 | 26.33 | 167,014 | -0.14(-0.52%) |
Mar 27, 2012 | 26.53 | 26.57 | 26.46 | 26.47 | 164,929 | -0.06(-0.21%) |
Mar 26, 2012 | 26.44 | 26.53 | 26.40 | 26.52 | 51,146 | +0.29(+1.10%) |
Mar 23, 2012 | 26.14 | 26.25 | 26.13 | 26.23 | 182,260 | +0.04(+0.14%) |
Mar 22, 2012 | 25.99 | 26.21 | 25.99 | 26.20 | 69,976 | +0.01(+0.04%) |
Mar 21, 2012 | 26.14 | 26.21 | 26.08 | 26.19 | 26,857 | +0.05(+0.20%) |
Mar 20, 2012 | 26.02 | 26.18 | 26.02 | 26.13 | 63,279 | -0.08(-0.31%) |
Mar 19, 2012 | 26.17 | 26.25 | 26.12 | 26.22 | 76,819 | +0.03(+0.10%) |
Mar 16, 2012 | 26.23 | 26.23 | 26.16 | 26.19 | 37,161 | +0.09(+0.34%) |
Mar 15, 2012 | 26.06 | 26.12 | 25.96 | 26.10 | 146,432 | +0.08(+0.32%) |
Mar 14, 2012 | 26.16 | 26.16 | 25.98 | 26.02 | 66,856 | -0.20(-0.76%) |
Mar 13, 2012 | 26.09 | 26.22 | 26.04 | 26.22 | 84,443 | +0.19(+0.72%) |
Mar 12, 2012 | 25.90 | 26.05 | 25.86 | 26.03 | 31,041 | +0.17(+0.65%) |
Mar 09, 2012 | 25.85 | 25.91 | 25.81 | 25.86 | 78,021 | -0.04(-0.14%) |
Mar 08, 2012 | 25.80 | 25.94 | 25.74 | 25.90 | 81,270 | +0.33(+1.31%) |
Mar 07, 2012 | 25.55 | 25.57 | 25.41 | 25.56 | 203,061 | +0.16(+0.64%) |
Mar 06, 2012 | 25.50 | 25.57 | 25.38 | 25.40 | 665,238 | -0.41(-1.60%) |
Mar 05, 2012 | 25.78 | 25.82 | 25.69 | 25.81 | 35,068 | +0.12(+0.47%) |
Mar 02, 2012 | 25.70 | 25.71 | 25.63 | 25.69 | 42,713 | -0.14(-0.55%) |
Mar 01, 2012 | 25.78 | 25.86 | 25.77 | 25.84 | 129,544 | +0.10(+0.39%) |
Feb 29, 2012 | 25.77 | 25.87 | 25.73 | 25.74 | 144,590 | +0.01(+0.03%) |
Feb 28, 2012 | 25.62 | 25.74 | 25.60 | 25.73 | 106,383 | +0.09(+0.37%) |
Feb 27, 2012 | 25.45 | 25.69 | 25.45 | 25.63 | 91,131 | -0.02(-0.06%) |
Feb 24, 2012 | 25.57 | 25.71 | 25.56 | 25.65 | 88,531 | +0.05(+0.19%) |
Feb 23, 2012 | 25.39 | 25.61 | 25.35 | 25.60 | 47,543 | +0.14(+0.53%) |
Feb 22, 2012 | 25.49 | 25.49 | 25.38 | 25.47 | 194,786 | -0.04(-0.16%) |
Feb 21, 2012 | 25.61 | 25.61 | 25.45 | 25.51 | 66,282 | -0.11(-0.44%) |
Feb 17, 2012 | 25.60 | 25.62 | 25.53 | 25.62 | 74,355 | +0.05(+0.19%) |
Feb 16, 2012 | 25.32 | 25.59 | 25.32 | 25.57 | 64,277 | +0.33(+1.29%) |
Feb 15, 2012 | 25.42 | 25.43 | 25.24 | 25.24 | 588,651 | -0.08(-0.33%) |
Feb 14, 2012 | 25.26 | 25.33 | 25.18 | 25.33 | 59,162 | +0.05(+0.19%) |
Feb 13, 2012 | 25.31 | 25.34 | 25.23 | 25.28 | 32,908 | +0.15(+0.60%) |
Feb 10, 2012 | 25.10 | 25.14 | 25.07 | 25.13 | 32,993 | -0.17(-0.67%) |
Feb 09, 2012 | 25.27 | 25.31 | 25.15 | 25.30 | 60,221 | +0.12(+0.46%) |
Feb 08, 2012 | 25.25 | 25.26 | 25.10 | 25.18 | 108,103 | +0.00(+0.00%) |
Feb 07, 2012 | 25.09 | 25.26 | 25.08 | 25.18 | 225,481 | +0.12(+0.49%) |
Feb 06, 2012 | 24.97 | 25.08 | 24.97 | 25.06 | 71,280 | -0.06(-0.25%) |
Feb 03, 2012 | 25.06 | 25.14 | 25.01 | 25.12 | 176,268 | +0.22(+0.89%) |
Feb 02, 2012 | 24.88 | 24.93 | 24.84 | 24.90 | 75,429 | -0.03(-0.14%) |
Feb 01, 2012 | 24.93 | 25.05 | 24.90 | 24.93 | 380,586 | +0.25(+1.02%) |
Jan 31, 2012 | 24.78 | 24.78 | 24.60 | 24.68 | 84,491 | -0.04(-0.15%) |
Jan 30, 2012 | 24.61 | 24.76 | 24.61 | 24.72 | 38,513 | -0.14(-0.57%) |
Jan 27, 2012 | 24.93 | 24.95 | 24.77 | 24.86 | 54,370 | -0.04(-0.15%) |
Jan 26, 2012 | 24.99 | 25.07 | 24.86 | 24.90 | 64,258 | -0.04(-0.17%) |
Jan 25, 2012 | 24.64 | 25.00 | 24.61 | 24.94 | 70,904 | +0.21(+0.85%) |
Jan 24, 2012 | 24.60 | 24.73 | 24.60 | 24.73 | 112,679 | -0.06(-0.26%) |
Jan 23, 2012 | 24.82 | 24.82 | 24.66 | 24.79 | 88,425 | -0.01(-0.05%) |
Jan 20, 2012 | 24.67 | 24.81 | 24.64 | 24.81 | 423,092 | +0.08(+0.33%) |
Jan 19, 2012 | 24.67 | 24.73 | 24.57 | 24.72 | 66,325 | +0.02(+0.06%) |
Jan 18, 2012 | 24.61 | 24.71 | 24.53 | 24.71 | 86,499 | +0.22(+0.89%) |
Jan 17, 2012 | 24.61 | 24.64 | 24.45 | 24.49 | 183,994 | +0.11(+0.45%) |
Jan 13, 2012 | 24.37 | 24.41 | 24.27 | 24.38 | 53,343 | -0.24(-0.97%) |
Jan 12, 2012 | 24.64 | 24.67 | 24.55 | 24.62 | 148,952 | -0.07(-0.27%) |
Jan 11, 2012 | 24.66 | 24.71 | 24.58 | 24.69 | 100,204 | -0.24(-0.95%) |
Jan 10, 2012 | 25.02 | 25.02 | 24.88 | 24.93 | 172,735 | +0.17(+0.70%) |
Jan 09, 2012 | 24.80 | 24.85 | 24.67 | 24.75 | 246,415 | +0.07(+0.27%) |
Jan 06, 2012 | 24.82 | 24.82 | 24.64 | 24.69 | 105,489 | -0.21(-0.86%) |
Jan 05, 2012 | 24.87 | 24.96 | 24.78 | 24.90 | 95,353 | -0.14(-0.55%) |
Jan 04, 2012 | 25.10 | 25.11 | 24.97 | 25.04 | 371,058 | +0.08(+0.32%) |
Dec 30, 2011 | 25.00 | 25.02 | 24.94 | 24.96 | 16,278 | -0.05(-0.19%) |
Dec 29, 2011 | 24.84 | 25.01 | 24.81 | 25.01 | 51,543 | +0.26(+1.06%) |
Dec 28, 2011 | 24.99 | 25.06 | 24.75 | 24.75 | 125,186 | -0.17(-0.69%) |
Dec 27, 2011 | 24.86 | 25.02 | 24.86 | 24.92 | 250,298 | -0.06(-0.23%) |
Dec 23, 2011 | 24.84 | 24.98 | 24.79 | 24.97 | 32,137 | +0.25(+1.00%) |
Dec 21, 2011 | 24.54 | 24.73 | 24.50 | 24.73 | 55,610 | +0.15(+0.60%) |
Dec 20, 2011 | 24.35 | 24.61 | 24.34 | 24.58 | 95,579 | +0.45(+1.86%) |
Dec 19, 2011 | 24.24 | 24.32 | 24.08 | 24.13 | 128,786 | +0.01(+0.02%) |
Dec 16, 2011 | 24.24 | 24.34 | 24.01 | 24.12 | 40,508 | -0.07(-0.31%) |
Dec 15, 2011 | 24.15 | 24.29 | 24.14 | 24.20 | 41,138 | +0.20(+0.85%) |
Dec 14, 2011 | 24.14 | 24.24 | 23.99 | 23.99 | 34,662 | -0.14(-0.57%) |
Dec 13, 2011 | 24.37 | 24.51 | 24.06 | 24.13 | 62,163 | -0.19(-0.79%) |
Dec 12, 2011 | 24.48 | 24.48 | 24.21 | 24.33 | 69,009 | -0.30(-1.22%) |
Dec 09, 2011 | 24.46 | 24.68 | 24.46 | 24.63 | 44,071 | +0.25(+1.02%) |
Dec 08, 2011 | 24.56 | 24.63 | 24.34 | 24.38 | 220,161 | -0.38(-1.54%) |
Dec 07, 2011 | 24.52 | 24.80 | 24.41 | 24.76 | 29,786 | +0.20(+0.82%) |
Dec 06, 2011 | 24.53 | 24.66 | 24.43 | 24.56 | 33,120 | +0.02(+0.08%) |
Dec 05, 2011 | 24.68 | 24.68 | 24.42 | 24.54 | 58,773 | +0.13(+0.52%) |
Dec 02, 2011 | 24.66 | 24.66 | 24.36 | 24.41 | 51,706 | -0.13(-0.51%) |