Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.69 | 23.78 | 23.43 | 23.73 | 371,882 | +0.14(+0.59%) |
Nov 29, 2012 | 23.35 | 23.82 | 23.29 | 23.59 | 364,964 | +0.37(+1.59%) |
Nov 28, 2012 | 22.77 | 23.22 | 22.56 | 23.22 | 262,902 | +0.31(+1.37%) |
Nov 27, 2012 | 23.00 | 23.31 | 22.90 | 22.91 | 321,773 | -0.15(-0.64%) |
Nov 26, 2012 | 23.06 | 23.20 | 22.99 | 23.06 | 239,776 | -0.13(-0.56%) |
Nov 23, 2012 | 23.20 | 23.25 | 22.89 | 23.19 | 174,582 | +0.11(+0.48%) |
Nov 21, 2012 | 22.58 | 23.08 | 22.32 | 23.08 | 314,759 | +0.52(+2.29%) |
Nov 20, 2012 | 23.01 | 23.08 | 22.40 | 22.56 | 252,897 | -0.57(-2.47%) |
Nov 19, 2012 | 22.61 | 23.29 | 22.37 | 23.13 | 353,758 | +0.78(+3.50%) |
Nov 16, 2012 | 22.34 | 22.54 | 21.91 | 22.35 | 212,367 | -0.06(-0.29%) |
Nov 15, 2012 | 22.39 | 22.57 | 22.08 | 22.41 | 155,652 | -0.04(-0.16%) |
Nov 14, 2012 | 22.57 | 22.99 | 22.28 | 22.45 | 282,532 | -0.09(-0.41%) |
Nov 13, 2012 | 22.90 | 23.05 | 22.51 | 22.54 | 405,940 | -0.52(-2.24%) |
Nov 12, 2012 | 23.26 | 23.44 | 22.93 | 23.06 | 296,830 | -0.18(-0.79%) |
Nov 09, 2012 | 23.27 | 24.11 | 23.15 | 23.24 | 231,575 | -0.19(-0.83%) |
Nov 08, 2012 | 23.66 | 23.94 | 23.28 | 23.43 | 344,631 | -0.33(-1.40%) |
Nov 07, 2012 | 23.91 | 24.40 | 23.75 | 23.77 | 374,842 | -0.50(-2.05%) |
Nov 06, 2012 | 24.06 | 24.44 | 23.97 | 24.26 | 187,548 | +0.44(+1.86%) |
Nov 05, 2012 | 24.42 | 24.54 | 23.74 | 23.82 | 346,382 | -0.61(-2.49%) |
Nov 02, 2012 | 24.57 | 24.86 | 24.37 | 24.43 | 258,030 | -0.01(-0.04%) |
Nov 01, 2012 | 23.99 | 24.66 | 23.83 | 24.44 | 302,915 | +0.55(+2.31%) |
Oct 31, 2012 | 23.20 | 23.90 | 23.11 | 23.89 | 306,996 | +0.76(+3.31%) |
Oct 26, 2012 | 23.04 | 23.12 | 23.12 | 23.12 | 216,569 | +0.36(+1.58%) |
Oct 25, 2012 | 22.97 | 23.47 | 22.64 | 22.76 | 179,706 | +0.05(+0.20%) |
Oct 24, 2012 | 22.86 | 23.03 | 22.65 | 22.72 | 170,357 | -0.11(-0.48%) |
Oct 23, 2012 | 23.01 | 23.04 | 22.59 | 22.83 | 345,122 | -0.20(-0.88%) |
Oct 19, 2012 | 23.69 | 23.84 | 22.96 | 23.03 | 432,531 | -0.78(-3.29%) |
Oct 18, 2012 | 24.02 | 24.12 | 23.72 | 23.81 | 475,742 | -0.20(-0.84%) |
Oct 17, 2012 | 23.64 | 24.02 | 23.58 | 24.02 | 297,534 | +0.40(+1.68%) |
Oct 16, 2012 | 23.64 | 23.72 | 23.29 | 23.62 | 195,562 | +0.06(+0.23%) |
Oct 15, 2012 | 23.59 | 23.84 | 23.53 | 23.56 | 307,783 | -0.03(-0.12%) |
Oct 12, 2012 | 23.54 | 23.70 | 23.47 | 23.59 | 270,101 | +0.06(+0.27%) |
Oct 11, 2012 | 23.58 | 23.76 | 23.44 | 23.53 | 321,291 | +0.18(+0.75%) |
Oct 10, 2012 | 23.65 | 23.65 | 23.28 | 23.35 | 180,390 | -0.22(-0.94%) |
Oct 09, 2012 | 24.11 | 24.11 | 23.46 | 23.57 | 331,996 | -0.50(-2.07%) |
Oct 08, 2012 | 24.24 | 24.33 | 24.04 | 24.07 | 102,595 | -0.34(-1.40%) |
Oct 05, 2012 | 24.12 | 24.59 | 24.12 | 24.41 | 159,388 | +0.13(+0.53%) |
Oct 04, 2012 | 24.39 | 24.41 | 24.02 | 24.28 | 175,311 | -0.04(-0.15%) |
Oct 03, 2012 | 24.13 | 24.38 | 23.98 | 24.32 | 123,632 | +0.19(+0.80%) |
Oct 02, 2012 | 24.17 | 24.33 | 23.99 | 24.13 | 262,039 | +0.12(+0.50%) |
Oct 01, 2012 | 24.02 | 24.32 | 23.89 | 24.01 | 299,871 | -0.18(-0.76%) |
Sep 28, 2012 | 24.08 | 24.48 | 24.01 | 24.19 | 150,978 | -0.05(-0.19%) |
Sep 27, 2012 | 24.13 | 24.40 | 23.89 | 24.24 | 225,987 | +0.22(+0.92%) |
Sep 26, 2012 | 24.64 | 24.84 | 23.89 | 24.02 | 283,493 | -0.53(-2.14%) |
Sep 25, 2012 | 24.89 | 25.04 | 24.45 | 24.54 | 324,744 | -0.34(-1.37%) |
Sep 24, 2012 | 24.79 | 25.03 | 24.68 | 24.88 | 247,192 | -0.05(-0.18%) |
Sep 21, 2012 | 25.41 | 25.41 | 24.82 | 24.93 | 838,046 | -0.19(-0.77%) |
Sep 20, 2012 | 24.81 | 25.16 | 24.65 | 25.12 | 146,714 | +0.10(+0.40%) |
Sep 19, 2012 | 25.33 | 25.33 | 24.90 | 25.02 | 180,144 | -0.17(-0.69%) |
Sep 18, 2012 | 25.30 | 25.30 | 24.84 | 25.19 | 225,283 | -0.21(-0.83%) |
Sep 17, 2012 | 25.31 | 25.49 | 25.27 | 25.41 | 203,408 | +0.07(+0.29%) |
Sep 14, 2012 | 25.22 | 25.46 | 25.06 | 25.33 | 274,694 | +0.27(+1.07%) |
Sep 13, 2012 | 25.12 | 25.40 | 24.94 | 25.07 | 437,749 | -0.12(-0.48%) |
Sep 12, 2012 | 25.19 | 25.45 | 24.97 | 25.19 | 226,699 | +0.12(+0.48%) |
Sep 11, 2012 | 25.31 | 25.31 | 24.91 | 25.07 | 207,606 | +0.21(+0.85%) |
Sep 10, 2012 | 24.98 | 25.11 | 24.70 | 24.85 | 286,535 | -0.11(-0.44%) |
Sep 07, 2012 | 25.16 | 25.16 | 24.88 | 24.96 | 183,312 | -0.06(-0.26%) |
Sep 06, 2012 | 24.72 | 25.19 | 24.65 | 25.03 | 218,465 | +0.39(+1.57%) |
Sep 05, 2012 | 24.53 | 24.77 | 24.41 | 24.64 | 272,946 | +0.04(+0.15%) |
Sep 04, 2012 | 23.97 | 24.73 | 23.84 | 24.60 | 357,077 | +0.71(+2.97%) |
Aug 31, 2012 | 23.86 | 23.96 | 23.54 | 23.90 | 212,643 | +0.24(+1.01%) |
Aug 30, 2012 | 23.67 | 23.77 | 23.56 | 23.66 | 144,950 | -0.07(-0.31%) |
Aug 29, 2012 | 23.81 | 24.63 | 23.63 | 23.73 | 213,525 | -0.07(-0.31%) |
Aug 27, 2012 | 24.05 | 24.05 | 23.66 | 23.80 | 162,181 | -0.10(-0.42%) |
Aug 24, 2012 | 23.62 | 24.07 | 23.32 | 23.90 | 235,067 | +0.21(+0.89%) |
Aug 23, 2012 | 23.72 | 23.98 | 23.58 | 23.69 | 272,089 | -0.03(-0.12%) |
Aug 22, 2012 | 23.75 | 24.23 | 23.55 | 23.72 | 392,208 | -0.61(-2.50%) |
Aug 21, 2012 | 24.61 | 24.72 | 24.31 | 24.33 | 252,658 | -0.27(-1.09%) |
Aug 20, 2012 | 24.69 | 24.81 | 24.36 | 24.60 | 138,179 | -0.22(-0.89%) |
Aug 17, 2012 | 24.65 | 24.83 | 24.54 | 24.82 | 138,769 | +0.08(+0.34%) |
Aug 16, 2012 | 24.65 | 24.84 | 24.35 | 24.73 | 294,317 | +0.07(+0.30%) |
Aug 15, 2012 | 24.30 | 24.69 | 22.64 | 24.66 | 321,695 | +0.23(+0.94%) |
Aug 14, 2012 | 24.77 | 24.84 | 24.37 | 24.43 | 438,164 | -0.25(-1.01%) |
Aug 13, 2012 | 24.40 | 24.72 | 24.18 | 24.68 | 376,246 | +0.29(+1.21%) |
Aug 10, 2012 | 24.13 | 24.47 | 23.88 | 24.38 | 281,116 | +0.18(+0.76%) |
Aug 09, 2012 | 23.95 | 24.26 | 23.88 | 24.20 | 222,601 | +0.26(+1.08%) |
Aug 08, 2012 | 23.76 | 23.99 | 23.57 | 23.94 | 207,904 | +0.11(+0.46%) |
Aug 07, 2012 | 23.88 | 24.28 | 23.81 | 23.83 | 509,955 | +0.06(+0.23%) |
Aug 06, 2012 | 23.71 | 23.84 | 23.19 | 23.78 | 424,634 | +0.19(+0.82%) |
Aug 03, 2012 | 23.08 | 23.67 | 22.91 | 23.58 | 461,052 | +0.93(+4.11%) |
Aug 02, 2012 | 23.02 | 23.40 | 22.26 | 22.65 | 700,761 | -0.52(-2.23%) |
Aug 01, 2012 | 23.73 | 23.74 | 22.92 | 23.17 | 742,461 | -0.52(-2.18%) |
Jul 31, 2012 | 24.09 | 24.20 | 23.66 | 23.68 | 396,047 | -0.50(-2.06%) |
Jul 30, 2012 | 24.12 | 24.36 | 23.84 | 24.18 | 616,919 | +0.17(+0.69%) |
Jul 27, 2012 | 23.60 | 24.29 | 23.58 | 24.02 | 717,588 | +0.48(+2.04%) |
Jul 26, 2012 | 23.62 | 23.78 | 23.21 | 23.54 | 443,113 | +0.25(+1.07%) |
Jul 25, 2012 | 23.41 | 23.51 | 23.20 | 23.29 | 222,203 | +0.12(+0.52%) |
Jul 24, 2012 | 23.94 | 24.16 | 23.10 | 23.17 | 292,535 | -0.80(-3.34%) |
Jul 23, 2012 | 23.66 | 24.05 | 23.49 | 23.97 | 252,364 | +0.00(+0.00%) |
Jul 20, 2012 | 24.75 | 24.86 | 23.82 | 23.97 | 556,487 | -1.02(-4.09%) |
Jul 19, 2012 | 25.26 | 25.49 | 24.90 | 24.99 | 327,354 | -0.06(-0.26%) |
Jul 18, 2012 | 25.25 | 25.65 | 24.87 | 25.06 | 284,458 | -0.30(-1.20%) |
Jul 17, 2012 | 25.33 | 25.79 | 25.10 | 25.36 | 501,511 | +0.13(+0.51%) |
Jul 16, 2012 | 24.94 | 25.34 | 24.60 | 25.23 | 308,578 | +0.16(+0.62%) |
Jul 13, 2012 | 24.40 | 25.09 | 24.23 | 25.07 | 272,884 | +0.75(+3.07%) |
Jul 12, 2012 | 24.40 | 24.44 | 23.98 | 24.33 | 435,611 | -0.22(-0.90%) |
Jul 11, 2012 | 25.19 | 25.23 | 24.45 | 24.55 | 315,332 | -0.55(-2.20%) |
Jul 10, 2012 | 25.33 | 25.33 | 25.05 | 25.10 | 262,517 | -0.06(-0.22%) |
Jul 09, 2012 | 25.03 | 25.33 | 24.87 | 25.16 | 476,636 | +0.01(+0.04%) |
Jul 06, 2012 | 25.15 | 25.31 | 24.82 | 25.15 | 364,613 | -0.06(-0.26%) |
Jul 05, 2012 | 24.78 | 25.30 | 24.66 | 25.21 | 349,072 | +0.28(+1.11%) |
Jul 03, 2012 | 24.31 | 24.95 | 24.23 | 24.94 | 220,214 | +0.59(+2.42%) |
Jul 02, 2012 | 24.05 | 24.35 | 23.93 | 24.35 | 436,521 | +0.32(+1.34%) |
Jun 29, 2012 | 23.76 | 24.08 | 23.56 | 24.02 | 405,775 | +0.75(+3.21%) |
Jun 28, 2012 | 23.03 | 23.28 | 22.77 | 23.28 | 323,914 | +0.00(+0.00%) |
Jun 27, 2012 | 23.00 | 23.28 | 22.94 | 23.28 | 284,361 | +0.24(+1.04%) |
Jun 26, 2012 | 22.79 | 23.19 | 22.61 | 23.04 | 355,966 | +0.16(+0.68%) |
Jun 25, 2012 | 23.32 | 23.51 | 22.45 | 22.88 | 497,737 | -0.85(-3.59%) |
Jun 22, 2012 | 24.83 | 24.84 | 23.67 | 23.73 | 2,176,682 | -0.91(-3.68%) |
Jun 21, 2012 | 25.05 | 25.15 | 24.49 | 24.64 | 783,550 | -0.55(-2.19%) |
Jun 20, 2012 | 24.34 | 25.22 | 24.22 | 25.19 | 622,786 | +0.77(+3.17%) |
Jun 19, 2012 | 23.72 | 24.57 | 23.66 | 24.42 | 427,183 | +0.78(+3.31%) |
Jun 18, 2012 | 23.17 | 23.89 | 23.09 | 23.64 | 367,192 | +0.29(+1.22%) |
Jun 15, 2012 | 23.04 | 23.60 | 23.04 | 23.35 | 531,170 | +0.24(+1.04%) |
Jun 14, 2012 | 22.65 | 23.25 | 22.54 | 23.11 | 259,532 | +0.47(+2.08%) |
Jun 13, 2012 | 23.09 | 23.27 | 22.57 | 22.64 | 216,476 | -0.41(-1.76%) |
Jun 12, 2012 | 22.95 | 23.05 | 22.68 | 23.05 | 135,800 | +0.22(+0.97%) |
Jun 11, 2012 | 23.47 | 23.47 | 22.82 | 22.83 | 343,014 | -0.36(-1.55%) |
Jun 08, 2012 | 22.62 | 23.22 | 22.28 | 23.19 | 418,132 | +0.52(+2.32%) |
Jun 07, 2012 | 23.34 | 23.59 | 22.64 | 22.66 | 305,189 | -0.42(-1.84%) |
Jun 06, 2012 | 22.68 | 23.08 | 22.62 | 23.08 | 189,123 | +0.48(+2.12%) |
Jun 05, 2012 | 22.16 | 22.62 | 21.86 | 22.61 | 330,969 | +0.26(+1.15%) |
Jun 04, 2012 | 22.56 | 22.65 | 21.97 | 22.35 | 246,093 | -0.06(-0.25%) |
Jun 01, 2012 | 22.48 | 22.84 | 22.38 | 22.40 | 270,970 | -0.62(-2.68%) |
May 31, 2012 | 23.09 | 23.16 | 22.58 | 23.02 | 300,862 | +0.01(+0.04%) |
May 30, 2012 | 23.15 | 23.30 | 22.99 | 23.01 | 302,141 | -0.25(-1.07%) |
May 29, 2012 | 23.31 | 23.48 | 23.18 | 23.26 | 382,206 | +0.05(+0.20%) |
May 25, 2012 | 23.31 | 23.38 | 23.12 | 23.21 | 309,363 | -0.10(-0.43%) |
May 24, 2012 | 23.30 | 23.37 | 23.00 | 23.32 | 324,602 | +0.08(+0.36%) |
May 23, 2012 | 23.05 | 23.29 | 22.80 | 23.23 | 306,860 | -0.07(-0.32%) |
May 22, 2012 | 23.68 | 23.86 | 23.18 | 23.31 | 350,463 | -0.42(-1.79%) |
May 21, 2012 | 23.82 | 23.96 | 23.41 | 23.73 | 465,287 | +0.07(+0.31%) |
May 18, 2012 | 23.86 | 24.13 | 23.42 | 23.66 | 382,439 | -0.28(-1.15%) |
May 17, 2012 | 24.44 | 24.59 | 23.67 | 23.93 | 1,089,850 | -0.42(-1.74%) |
May 16, 2012 | 24.71 | 24.76 | 24.31 | 24.36 | 392,057 | +0.02(+0.08%) |
May 15, 2012 | 24.09 | 24.64 | 24.04 | 24.34 | 216,723 | +0.18(+0.76%) |
May 14, 2012 | 24.50 | 24.64 | 24.15 | 24.15 | 281,103 | -0.60(-2.42%) |
May 11, 2012 | 24.66 | 24.93 | 24.58 | 24.75 | 205,953 | -0.18(-0.70%) |
May 10, 2012 | 24.59 | 25.00 | 24.50 | 24.93 | 510,692 | +0.66(+2.73%) |
May 09, 2012 | 24.18 | 24.51 | 23.95 | 24.26 | 475,123 | -0.27(-1.09%) |
May 08, 2012 | 24.37 | 24.60 | 24.16 | 24.53 | 342,466 | +0.08(+0.34%) |
May 07, 2012 | 24.36 | 24.75 | 24.23 | 24.45 | 332,669 | +0.14(+0.57%) |
May 04, 2012 | 25.07 | 25.16 | 24.27 | 24.31 | 407,274 | -0.75(-2.98%) |
May 03, 2012 | 25.49 | 25.79 | 23.81 | 25.06 | 768,342 | +0.18(+0.74%) |
May 02, 2012 | 24.12 | 24.87 | 24.12 | 24.87 | 437,763 | +0.52(+2.12%) |
May 01, 2012 | 24.58 | 24.92 | 24.36 | 24.36 | 391,093 | -0.24(-0.97%) |
Apr 30, 2012 | 25.17 | 25.27 | 24.39 | 24.60 | 444,252 | -0.68(-2.70%) |
Apr 27, 2012 | 24.83 | 25.33 | 24.61 | 25.28 | 333,163 | +0.52(+2.08%) |
Apr 26, 2012 | 24.90 | 24.90 | 24.68 | 24.76 | 225,044 | -0.14(-0.55%) |
Apr 25, 2012 | 24.86 | 25.17 | 24.63 | 24.90 | 419,992 | +0.44(+1.81%) |
Apr 24, 2012 | 24.07 | 24.53 | 23.92 | 24.46 | 339,892 | +0.47(+1.96%) |
Apr 23, 2012 | 23.92 | 24.16 | 23.58 | 23.99 | 456,405 | -0.31(-1.29%) |
Apr 20, 2012 | 24.73 | 24.73 | 24.18 | 24.30 | 316,810 | +0.12(+0.50%) |
Apr 19, 2012 | 24.41 | 24.47 | 23.87 | 24.18 | 609,188 | -0.29(-1.20%) |
Apr 18, 2012 | 24.64 | 24.64 | 24.25 | 24.48 | 411,688 | -0.26(-1.04%) |
Apr 17, 2012 | 24.42 | 24.95 | 24.24 | 24.73 | 381,214 | +0.47(+1.94%) |
Apr 16, 2012 | 24.17 | 24.47 | 24.00 | 24.26 | 203,782 | +0.14(+0.57%) |
Apr 13, 2012 | 24.25 | 24.30 | 23.81 | 24.13 | 662,395 | -0.29(-1.21%) |
Apr 12, 2012 | 23.99 | 24.47 | 23.85 | 24.42 | 244,238 | +0.41(+1.69%) |
Apr 11, 2012 | 23.71 | 24.02 | 23.56 | 24.02 | 351,746 | +0.52(+2.20%) |
Apr 10, 2012 | 23.65 | 23.71 | 23.36 | 23.50 | 415,326 | -0.24(-1.01%) |
Apr 09, 2012 | 23.31 | 23.90 | 23.31 | 23.74 | 336,192 | -0.17(-0.69%) |
Apr 05, 2012 | 23.92 | 24.08 | 23.82 | 23.90 | 319,879 | -0.18(-0.73%) |
Apr 04, 2012 | 24.07 | 24.22 | 23.83 | 24.08 | 413,932 | -0.32(-1.32%) |
Apr 03, 2012 | 24.62 | 24.75 | 24.28 | 24.40 | 501,694 | -0.36(-1.45%) |
Apr 02, 2012 | 24.15 | 24.78 | 24.15 | 24.76 | 543,651 | +0.48(+1.97%) |
Mar 30, 2012 | 24.35 | 24.40 | 24.10 | 24.28 | 403,382 | +0.11(+0.46%) |
Mar 29, 2012 | 23.91 | 24.27 | 23.85 | 24.17 | 509,826 | +0.08(+0.34%) |
Mar 28, 2012 | 24.02 | 24.11 | 23.77 | 24.09 | 335,675 | +0.03(+0.11%) |
Mar 27, 2012 | 23.95 | 24.11 | 23.81 | 24.06 | 441,070 | +0.15(+0.62%) |
Mar 26, 2012 | 23.43 | 23.94 | 23.28 | 23.91 | 654,675 | +0.66(+2.85%) |
Mar 23, 2012 | 22.83 | 23.36 | 22.78 | 23.25 | 557,557 | +0.34(+1.49%) |
Mar 22, 2012 | 22.54 | 22.94 | 22.54 | 22.91 | 481,663 | +0.06(+0.24%) |
Mar 21, 2012 | 22.63 | 22.92 | 22.57 | 22.85 | 460,669 | +0.23(+1.02%) |
Mar 20, 2012 | 22.67 | 22.78 | 22.57 | 22.62 | 402,286 | -0.18(-0.81%) |
Mar 19, 2012 | 22.18 | 23.03 | 22.13 | 22.81 | 523,630 | +0.70(+3.17%) |
Mar 16, 2012 | 22.11 | 22.27 | 21.95 | 22.11 | 590,260 | -0.12(-0.54%) |
Mar 15, 2012 | 22.03 | 22.29 | 21.92 | 22.23 | 173,862 | +0.19(+0.88%) |
Mar 14, 2012 | 22.32 | 22.38 | 21.94 | 22.03 | 331,996 | -0.34(-1.52%) |
Mar 13, 2012 | 22.22 | 22.38 | 21.83 | 22.38 | 570,615 | +0.17(+0.79%) |
Mar 12, 2012 | 22.47 | 22.68 | 22.06 | 22.20 | 263,883 | -0.28(-1.23%) |
Mar 09, 2012 | 22.23 | 22.71 | 22.15 | 22.48 | 288,617 | +0.18(+0.78%) |
Mar 08, 2012 | 22.02 | 22.38 | 21.82 | 22.30 | 347,563 | +0.41(+1.85%) |
Mar 07, 2012 | 21.67 | 21.92 | 21.60 | 21.90 | 289,181 | +0.29(+1.36%) |
Mar 06, 2012 | 21.91 | 22.06 | 21.56 | 21.60 | 313,545 | -0.53(-2.37%) |
Mar 05, 2012 | 21.70 | 22.13 | 21.67 | 22.13 | 280,331 | +0.31(+1.44%) |
Mar 02, 2012 | 22.36 | 22.54 | 21.69 | 21.81 | 473,881 | -0.62(-2.75%) |
Mar 01, 2012 | 22.67 | 22.91 | 22.43 | 22.43 | 449,678 | -0.19(-0.85%) |
Feb 29, 2012 | 23.41 | 23.49 | 22.27 | 22.62 | 2,128,650 | -0.65(-2.81%) |
Feb 28, 2012 | 23.49 | 24.02 | 23.09 | 23.28 | 674,040 | +0.13(+0.56%) |
Feb 27, 2012 | 22.69 | 23.35 | 22.35 | 23.15 | 415,020 | +0.22(+0.96%) |
Feb 24, 2012 | 23.01 | 23.01 | 22.75 | 22.93 | 324,209 | -0.14(-0.60%) |
Feb 23, 2012 | 22.90 | 23.08 | 22.70 | 23.07 | 212,214 | +0.27(+1.17%) |
Feb 22, 2012 | 22.95 | 23.12 | 22.50 | 22.80 | 385,702 | -0.18(-0.80%) |
Feb 21, 2012 | 22.60 | 23.03 | 22.11 | 22.98 | 285,577 | +0.34(+1.51%) |
Feb 17, 2012 | 22.94 | 22.97 | 22.62 | 22.64 | 139,145 | -0.21(-0.93%) |
Feb 16, 2012 | 22.47 | 22.94 | 22.44 | 22.85 | 216,937 | +0.44(+1.97%) |
Feb 15, 2012 | 22.99 | 22.99 | 22.27 | 22.41 | 183,369 | -0.47(-2.05%) |
Feb 14, 2012 | 22.49 | 22.90 | 22.42 | 22.88 | 220,423 | +0.22(+0.98%) |
Feb 13, 2012 | 22.47 | 22.67 | 22.20 | 22.66 | 149,831 | +0.48(+2.18%) |
Feb 10, 2012 | 22.55 | 22.66 | 22.14 | 22.18 | 297,441 | -0.68(-2.96%) |
Feb 09, 2012 | 22.91 | 23.08 | 22.76 | 22.85 | 371,598 | +0.34(+1.51%) |
Feb 08, 2012 | 22.50 | 22.65 | 22.27 | 22.51 | 229,600 | -0.03(-0.12%) |
Feb 07, 2012 | 22.69 | 22.91 | 22.46 | 22.54 | 321,125 | -0.07(-0.33%) |
Feb 06, 2012 | 22.79 | 22.92 | 22.45 | 22.61 | 283,531 | -0.29(-1.29%) |
Feb 03, 2012 | 22.19 | 22.96 | 22.19 | 22.91 | 687,198 | +1.34(+6.19%) |
Feb 02, 2012 | 20.97 | 21.87 | 20.78 | 21.57 | 598,564 | -0.29(-1.35%) |
Feb 01, 2012 | 21.47 | 21.91 | 21.00 | 21.87 | 401,906 | +0.57(+2.68%) |
Jan 31, 2012 | 21.32 | 21.46 | 21.04 | 21.30 | 246,621 | +0.16(+0.74%) |
Jan 30, 2012 | 20.95 | 21.26 | 20.90 | 21.14 | 290,060 | +0.05(+0.22%) |
Jan 27, 2012 | 20.83 | 21.26 | 20.80 | 21.10 | 184,488 | +0.17(+0.79%) |
Jan 26, 2012 | 21.01 | 21.10 | 20.75 | 20.93 | 282,609 | -0.06(-0.31%) |
Jan 25, 2012 | 21.00 | 21.23 | 20.73 | 20.99 | 204,934 | +0.00(+0.00%) |
Jan 24, 2012 | 20.57 | 21.06 | 20.50 | 20.99 | 249,642 | +0.29(+1.42%) |
Jan 23, 2012 | 20.63 | 20.73 | 20.36 | 20.70 | 172,272 | +0.03(+0.13%) |
Jan 20, 2012 | 20.06 | 20.70 | 20.06 | 20.67 | 260,287 | +0.53(+2.65%) |
Jan 19, 2012 | 20.02 | 20.36 | 19.87 | 20.14 | 280,026 | +0.17(+0.83%) |
Jan 18, 2012 | 20.03 | 20.05 | 19.81 | 19.97 | 217,021 | -0.14(-0.69%) |
Jan 17, 2012 | 20.47 | 20.61 | 20.04 | 20.11 | 305,807 | -0.18(-0.91%) |
Jan 13, 2012 | 20.12 | 20.30 | 20.05 | 20.29 | 216,763 | -0.15(-0.72%) |
Jan 12, 2012 | 20.34 | 20.48 | 20.20 | 20.44 | 233,653 | +0.18(+0.86%) |
Jan 11, 2012 | 20.39 | 20.40 | 20.17 | 20.27 | 272,647 | -0.20(-0.99%) |
Jan 10, 2012 | 20.52 | 20.53 | 20.33 | 20.47 | 279,174 | +0.20(+1.00%) |
Jan 09, 2012 | 20.31 | 20.34 | 20.08 | 20.27 | 316,294 | -0.06(-0.32%) |
Jan 06, 2012 | 20.17 | 20.47 | 19.91 | 20.33 | 304,045 | +0.22(+1.10%) |
Jan 05, 2012 | 19.92 | 20.15 | 19.73 | 20.11 | 272,367 | +0.04(+0.18%) |
Jan 04, 2012 | 20.10 | 20.14 | 19.81 | 20.07 | 291,352 | +0.18(+0.93%) |
Dec 30, 2011 | 20.06 | 20.23 | 19.89 | 19.89 | 265,873 | -0.18(-0.87%) |
Dec 29, 2011 | 19.89 | 20.26 | 19.88 | 20.06 | 984,009 | +0.30(+1.54%) |
Dec 28, 2011 | 20.16 | 20.28 | 19.68 | 19.76 | 342,562 | -0.53(-2.59%) |
Dec 27, 2011 | 20.22 | 20.40 | 19.96 | 20.28 | 196,273 | -0.06(-0.32%) |
Dec 23, 2011 | 20.66 | 20.80 | 20.33 | 20.35 | 176,912 | +0.26(+1.28%) |
Dec 21, 2011 | 19.88 | 20.14 | 19.57 | 20.09 | 201,251 | +0.28(+1.39%) |
Dec 20, 2011 | 19.49 | 19.87 | 19.49 | 19.81 | 321,349 | +0.75(+3.91%) |
Dec 19, 2011 | 19.36 | 19.63 | 19.03 | 19.07 | 321,151 | -0.27(-1.38%) |
Dec 16, 2011 | 19.79 | 20.13 | 19.23 | 19.34 | 748,140 | -0.25(-1.27%) |
Dec 15, 2011 | 19.54 | 19.72 | 19.28 | 19.58 | 199,019 | +0.33(+1.72%) |
Dec 14, 2011 | 19.42 | 19.62 | 19.23 | 19.25 | 259,083 | -0.53(-2.70%) |
Dec 13, 2011 | 20.39 | 20.47 | 19.65 | 19.79 | 336,931 | -0.53(-2.59%) |
Dec 12, 2011 | 19.92 | 20.33 | 19.92 | 20.31 | 338,605 | +0.06(+0.32%) |
Dec 09, 2011 | 19.91 | 20.35 | 19.91 | 20.25 | 308,294 | +0.37(+1.85%) |
Dec 08, 2011 | 20.40 | 20.45 | 19.83 | 19.88 | 290,329 | -0.73(-3.53%) |
Dec 07, 2011 | 20.48 | 20.71 | 20.16 | 20.61 | 200,030 | -0.07(-0.36%) |
Dec 06, 2011 | 20.37 | 20.84 | 20.30 | 20.68 | 252,232 | +0.31(+1.54%) |
Dec 05, 2011 | 20.54 | 20.55 | 20.16 | 20.37 | 337,411 | +0.17(+0.82%) |
Dec 02, 2011 | 20.63 | 20.71 | 20.12 | 20.20 | 149,894 | -0.10(-0.50%) |