Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.26 | 21.36 | 21.01 | 21.20 | 915,670 | +0.02(+0.11%) |
Nov 29, 2012 | 21.17 | 21.27 | 21.07 | 21.17 | 707,677 | +0.09(+0.43%) |
Nov 28, 2012 | 20.92 | 21.31 | 20.85 | 21.08 | 2,140,250 | +0.12(+0.55%) |
Nov 27, 2012 | 21.01 | 21.25 | 20.79 | 20.97 | 1,270,962 | -0.15(-0.73%) |
Nov 26, 2012 | 20.81 | 21.27 | 20.81 | 21.12 | 1,692,010 | +0.23(+1.09%) |
Nov 23, 2012 | 20.60 | 20.89 | 20.40 | 20.89 | 364,378 | +0.38(+1.86%) |
Nov 21, 2012 | 20.31 | 20.52 | 20.27 | 20.51 | 1,246,268 | +0.25(+1.21%) |
Nov 20, 2012 | 20.45 | 20.52 | 20.25 | 20.27 | 1,691,718 | -0.23(-1.11%) |
Nov 19, 2012 | 20.38 | 20.56 | 20.27 | 20.49 | 1,950,828 | +0.28(+1.36%) |
Nov 16, 2012 | 19.99 | 20.26 | 19.86 | 20.22 | 1,511,958 | +0.22(+1.11%) |
Nov 15, 2012 | 19.97 | 20.08 | 19.86 | 20.00 | 943,115 | +0.01(+0.05%) |
Nov 14, 2012 | 20.23 | 20.46 | 19.91 | 19.99 | 2,293,105 | -0.23(-1.12%) |
Nov 13, 2012 | 20.06 | 20.42 | 20.06 | 20.21 | 1,062,794 | +0.06(+0.29%) |
Nov 12, 2012 | 20.06 | 20.29 | 20.05 | 20.16 | 497,918 | +0.15(+0.75%) |
Nov 09, 2012 | 19.99 | 20.14 | 19.79 | 20.01 | 1,831,818 | -0.02(-0.10%) |
Nov 08, 2012 | 20.33 | 20.40 | 20.03 | 20.03 | 1,448,391 | -0.29(-1.43%) |
Nov 07, 2012 | 20.76 | 20.83 | 20.32 | 20.32 | 1,475,350 | -0.55(-2.61%) |
Nov 06, 2012 | 20.66 | 21.05 | 20.63 | 20.86 | 1,597,720 | +0.14(+0.68%) |
Nov 05, 2012 | 20.92 | 20.97 | 20.69 | 20.72 | 798,794 | -0.16(-0.76%) |
Nov 02, 2012 | 21.19 | 21.29 | 20.87 | 20.88 | 1,233,302 | -0.30(-1.44%) |
Nov 01, 2012 | 20.67 | 21.33 | 20.29 | 21.18 | 2,654,397 | +0.55(+2.69%) |
Oct 31, 2012 | 20.66 | 20.78 | 20.34 | 20.63 | 1,808,753 | -0.15(-0.72%) |
Oct 26, 2012 | 20.73 | 20.78 | 20.78 | 20.78 | 2,493,818 | +0.06(+0.30%) |
Oct 25, 2012 | 20.75 | 20.82 | 20.63 | 20.72 | 1,493,495 | +0.11(+0.54%) |
Oct 24, 2012 | 20.83 | 20.86 | 20.49 | 20.61 | 1,692,476 | -0.16(-0.79%) |
Oct 23, 2012 | 20.79 | 20.82 | 20.51 | 20.77 | 1,792,220 | -0.18(-0.88%) |
Oct 19, 2012 | 20.99 | 21.03 | 20.87 | 20.95 | 2,239,151 | -0.06(-0.30%) |
Oct 18, 2012 | 21.11 | 21.21 | 20.96 | 21.02 | 891,058 | -0.14(-0.64%) |
Oct 17, 2012 | 20.97 | 21.21 | 20.92 | 21.15 | 1,387,332 | +0.17(+0.83%) |
Oct 16, 2012 | 20.87 | 20.99 | 20.83 | 20.98 | 759,282 | +0.14(+0.67%) |
Oct 15, 2012 | 20.82 | 21.00 | 20.70 | 20.84 | 920,665 | +0.02(+0.12%) |
Oct 12, 2012 | 20.71 | 20.89 | 20.64 | 20.81 | 2,074,102 | +0.07(+0.33%) |
Oct 11, 2012 | 20.75 | 20.81 | 20.59 | 20.75 | 2,008,263 | +0.18(+0.87%) |
Oct 10, 2012 | 20.68 | 20.72 | 20.47 | 20.57 | 2,026,984 | -0.12(-0.56%) |
Oct 09, 2012 | 20.86 | 20.98 | 20.67 | 20.68 | 1,460,427 | -0.23(-1.08%) |
Oct 08, 2012 | 21.11 | 21.11 | 20.87 | 20.91 | 1,217,641 | -0.24(-1.12%) |
Oct 05, 2012 | 21.26 | 21.33 | 21.11 | 21.15 | 1,241,537 | -0.03(-0.16%) |
Oct 04, 2012 | 20.78 | 21.24 | 20.71 | 21.18 | 3,673,290 | +0.54(+2.62%) |
Oct 03, 2012 | 20.73 | 20.82 | 20.44 | 20.64 | 3,493,904 | -0.09(-0.44%) |
Oct 02, 2012 | 20.21 | 20.84 | 20.21 | 20.73 | 2,945,486 | +0.56(+2.80%) |
Oct 01, 2012 | 20.31 | 20.36 | 19.88 | 20.17 | 4,434,308 | -0.02(-0.10%) |
Sep 28, 2012 | 20.92 | 21.17 | 19.96 | 20.19 | 6,753,986 | -0.95(-4.50%) |
Sep 27, 2012 | 20.92 | 21.15 | 20.79 | 21.14 | 1,335,170 | +0.26(+1.25%) |
Sep 26, 2012 | 21.10 | 21.14 | 20.74 | 20.88 | 1,527,491 | -0.15(-0.71%) |
Sep 25, 2012 | 21.27 | 21.44 | 20.96 | 21.02 | 1,906,622 | -0.08(-0.39%) |
Sep 24, 2012 | 21.17 | 21.24 | 20.96 | 21.11 | 1,188,453 | -0.14(-0.66%) |
Sep 21, 2012 | 21.17 | 21.32 | 21.05 | 21.25 | 2,275,129 | +0.21(+0.99%) |
Sep 20, 2012 | 21.06 | 21.23 | 20.91 | 21.04 | 1,219,527 | -0.09(-0.41%) |
Sep 19, 2012 | 20.91 | 21.16 | 20.88 | 21.13 | 1,056,022 | +0.25(+1.18%) |
Sep 18, 2012 | 20.97 | 21.02 | 20.76 | 20.88 | 1,370,356 | -0.17(-0.83%) |
Sep 17, 2012 | 20.94 | 21.12 | 20.82 | 21.05 | 2,363,430 | +0.13(+0.60%) |
Sep 14, 2012 | 20.81 | 21.09 | 20.77 | 20.93 | 1,121,546 | +0.17(+0.81%) |
Sep 13, 2012 | 20.55 | 20.88 | 20.55 | 20.76 | 1,292,734 | +0.20(+0.96%) |
Sep 12, 2012 | 20.33 | 20.61 | 20.33 | 20.56 | 855,124 | +0.06(+0.28%) |
Sep 11, 2012 | 20.43 | 20.56 | 20.32 | 20.50 | 1,569,176 | +0.01(+0.07%) |
Sep 10, 2012 | 20.22 | 20.61 | 20.16 | 20.49 | 1,833,273 | +0.30(+1.48%) |
Sep 07, 2012 | 20.36 | 20.36 | 20.08 | 20.19 | 1,945,663 | -0.12(-0.59%) |
Sep 06, 2012 | 20.27 | 20.51 | 20.26 | 20.31 | 1,420,158 | +0.09(+0.43%) |
Sep 05, 2012 | 20.06 | 20.26 | 19.99 | 20.22 | 1,350,265 | +0.17(+0.87%) |
Sep 04, 2012 | 20.07 | 20.16 | 19.80 | 20.05 | 1,769,214 | -0.05(-0.24%) |
Aug 31, 2012 | 20.05 | 20.13 | 19.77 | 20.10 | 1,037,688 | +0.16(+0.82%) |
Aug 30, 2012 | 19.92 | 20.05 | 19.81 | 19.93 | 1,182,462 | -0.12(-0.60%) |
Aug 29, 2012 | 20.04 | 20.11 | 19.91 | 20.05 | 1,489,632 | +0.16(+0.80%) |
Aug 27, 2012 | 19.74 | 19.91 | 19.65 | 19.90 | 2,479,852 | +0.19(+0.95%) |
Aug 24, 2012 | 19.41 | 19.74 | 19.37 | 19.71 | 2,659,196 | +0.30(+1.54%) |
Aug 23, 2012 | 19.33 | 19.45 | 19.28 | 19.41 | 1,880,708 | +0.04(+0.22%) |
Aug 22, 2012 | 19.18 | 19.42 | 19.00 | 19.36 | 2,778,319 | +0.12(+0.63%) |
Aug 21, 2012 | 19.51 | 19.54 | 19.17 | 19.24 | 2,624,031 | -0.22(-1.14%) |
Aug 20, 2012 | 19.76 | 19.78 | 19.39 | 19.47 | 3,180,699 | -0.29(-1.47%) |
Aug 17, 2012 | 20.08 | 20.13 | 19.72 | 19.76 | 2,167,694 | -0.29(-1.47%) |
Aug 16, 2012 | 19.96 | 20.21 | 19.91 | 20.05 | 2,947,028 | +0.17(+0.87%) |
Aug 15, 2012 | 20.26 | 20.40 | 19.77 | 19.88 | 3,132,599 | -0.38(-1.88%) |
Aug 14, 2012 | 20.35 | 20.44 | 20.09 | 20.26 | 1,926,236 | -0.19(-0.94%) |
Aug 13, 2012 | 20.42 | 20.51 | 20.12 | 20.45 | 2,524,949 | -0.26(-1.23%) |
Aug 10, 2012 | 20.56 | 20.73 | 20.40 | 20.71 | 926,281 | +0.13(+0.63%) |
Aug 09, 2012 | 20.80 | 20.98 | 20.51 | 20.58 | 766,539 | -0.19(-0.93%) |
Aug 08, 2012 | 20.82 | 21.03 | 20.65 | 20.77 | 1,950,614 | -0.20(-0.97%) |
Aug 07, 2012 | 20.82 | 21.10 | 20.74 | 20.97 | 1,225,188 | +0.22(+1.05%) |
Aug 06, 2012 | 20.56 | 20.86 | 20.49 | 20.75 | 1,207,739 | +0.17(+0.82%) |
Aug 03, 2012 | 20.66 | 20.74 | 20.50 | 20.59 | 918,346 | +0.32(+1.57%) |
Aug 02, 2012 | 20.18 | 20.50 | 20.08 | 20.27 | 1,184,966 | -0.10(-0.47%) |
Aug 01, 2012 | 20.71 | 20.79 | 20.34 | 20.36 | 1,477,235 | -0.29(-1.40%) |
Jul 31, 2012 | 21.02 | 21.10 | 20.55 | 20.65 | 2,490,203 | -0.41(-1.95%) |
Jul 30, 2012 | 21.28 | 21.49 | 20.98 | 21.06 | 2,164,156 | -0.32(-1.49%) |
Jul 27, 2012 | 20.74 | 21.74 | 20.24 | 21.38 | 5,076,617 | +0.88(+4.28%) |
Jul 26, 2012 | 20.90 | 21.08 | 20.50 | 20.50 | 2,362,643 | -0.12(-0.56%) |
Jul 25, 2012 | 20.84 | 21.04 | 20.28 | 20.62 | 3,314,664 | +0.37(+1.83%) |
Jul 24, 2012 | 20.55 | 20.66 | 20.11 | 20.25 | 1,786,210 | -0.30(-1.46%) |
Jul 23, 2012 | 20.56 | 20.64 | 20.21 | 20.55 | 2,457,745 | -0.36(-1.71%) |
Jul 20, 2012 | 21.36 | 21.39 | 20.90 | 20.90 | 4,955,350 | -0.59(-2.76%) |
Jul 19, 2012 | 21.55 | 21.75 | 21.45 | 21.50 | 2,668,500 | -0.03(-0.13%) |
Jul 18, 2012 | 21.20 | 21.60 | 21.20 | 21.53 | 1,587,596 | +0.25(+1.18%) |
Jul 17, 2012 | 21.25 | 21.34 | 21.06 | 21.28 | 1,880,676 | +0.04(+0.20%) |
Jul 16, 2012 | 21.32 | 21.39 | 21.01 | 21.23 | 1,768,703 | -0.07(-0.34%) |
Jul 13, 2012 | 20.97 | 21.31 | 20.93 | 21.30 | 1,576,861 | +0.35(+1.68%) |
Jul 12, 2012 | 20.73 | 21.01 | 20.46 | 20.95 | 3,497,620 | +0.09(+0.44%) |
Jul 11, 2012 | 20.84 | 20.90 | 20.74 | 20.86 | 1,300,080 | +0.03(+0.16%) |
Jul 10, 2012 | 21.21 | 21.25 | 20.73 | 20.83 | 923,625 | -0.27(-1.26%) |
Jul 09, 2012 | 21.01 | 21.10 | 20.76 | 21.09 | 1,480,003 | -0.01(-0.05%) |
Jul 06, 2012 | 21.08 | 21.17 | 20.84 | 21.10 | 1,077,432 | -0.16(-0.77%) |
Jul 05, 2012 | 20.98 | 21.32 | 20.89 | 21.27 | 1,387,222 | +0.29(+1.40%) |
Jul 03, 2012 | 20.97 | 20.99 | 20.82 | 20.97 | 586,251 | +0.00(+0.02%) |
Jul 02, 2012 | 20.94 | 21.12 | 20.69 | 20.97 | 1,072,523 | +0.12(+0.56%) |
Jun 29, 2012 | 20.47 | 20.87 | 20.39 | 20.85 | 1,984,623 | +0.66(+3.27%) |
Jun 28, 2012 | 19.90 | 20.19 | 19.85 | 20.19 | 1,265,294 | +0.17(+0.84%) |
Jun 27, 2012 | 19.57 | 20.06 | 19.56 | 20.02 | 1,373,821 | +0.47(+2.39%) |
Jun 26, 2012 | 19.43 | 19.58 | 19.26 | 19.55 | 1,996,679 | +0.07(+0.35%) |
Jun 25, 2012 | 19.63 | 19.71 | 19.48 | 19.49 | 1,108,312 | -0.36(-1.82%) |
Jun 22, 2012 | 19.78 | 19.90 | 19.68 | 19.85 | 2,403,151 | +0.20(+1.01%) |
Jun 21, 2012 | 20.43 | 20.43 | 19.57 | 19.65 | 2,256,853 | -0.72(-3.55%) |
Jun 20, 2012 | 20.37 | 20.42 | 20.20 | 20.37 | 1,089,843 | +0.03(+0.14%) |
Jun 19, 2012 | 20.12 | 20.39 | 20.08 | 20.34 | 1,459,985 | +0.33(+1.64%) |
Jun 18, 2012 | 19.77 | 20.06 | 19.65 | 20.02 | 1,194,970 | +0.18(+0.90%) |
Jun 15, 2012 | 19.65 | 19.93 | 19.65 | 19.84 | 1,776,806 | +0.26(+1.33%) |
Jun 14, 2012 | 19.55 | 19.76 | 19.43 | 19.58 | 1,269,094 | +0.05(+0.27%) |
Jun 13, 2012 | 20.21 | 20.38 | 19.46 | 19.52 | 4,011,081 | -0.82(-4.05%) |
Jun 12, 2012 | 20.29 | 20.40 | 20.20 | 20.35 | 751,075 | +0.16(+0.79%) |
Jun 11, 2012 | 20.64 | 20.68 | 20.19 | 20.19 | 696,472 | -0.30(-1.46%) |
Jun 08, 2012 | 20.38 | 20.55 | 20.19 | 20.49 | 1,730,301 | +0.12(+0.57%) |
Jun 07, 2012 | 20.58 | 20.69 | 20.35 | 20.37 | 1,014,788 | +0.03(+0.14%) |
Jun 06, 2012 | 20.13 | 20.45 | 20.01 | 20.34 | 1,837,955 | +0.39(+1.93%) |
Jun 05, 2012 | 19.85 | 20.12 | 19.83 | 19.96 | 1,128,630 | -0.02(-0.10%) |
Jun 04, 2012 | 19.97 | 20.05 | 19.72 | 19.98 | 969,090 | +0.01(+0.07%) |
Jun 01, 2012 | 20.15 | 20.23 | 19.94 | 19.96 | 1,457,634 | -0.53(-2.57%) |
May 31, 2012 | 20.53 | 20.62 | 20.26 | 20.49 | 1,219,820 | -0.06(-0.28%) |
May 30, 2012 | 20.60 | 20.65 | 20.39 | 20.55 | 1,027,455 | -0.27(-1.27%) |
May 29, 2012 | 20.78 | 20.92 | 20.67 | 20.81 | 1,266,718 | +0.24(+1.15%) |
May 25, 2012 | 20.30 | 20.66 | 20.30 | 20.58 | 921,010 | +0.27(+1.33%) |
May 24, 2012 | 20.50 | 20.54 | 20.26 | 20.31 | 1,255,448 | -0.20(-0.96%) |
May 23, 2012 | 20.14 | 20.50 | 20.04 | 20.50 | 858,084 | +0.16(+0.81%) |
May 22, 2012 | 20.37 | 20.66 | 20.23 | 20.34 | 1,640,729 | -0.06(-0.31%) |
May 21, 2012 | 19.90 | 20.42 | 19.87 | 20.40 | 1,434,390 | +0.51(+2.55%) |
May 18, 2012 | 20.06 | 20.37 | 19.86 | 19.90 | 1,206,792 | -0.17(-0.87%) |
May 17, 2012 | 20.51 | 20.52 | 20.04 | 20.07 | 1,868,858 | -0.41(-2.00%) |
May 16, 2012 | 20.72 | 20.77 | 20.48 | 20.48 | 1,634,134 | -0.14(-0.68%) |
May 15, 2012 | 20.79 | 20.88 | 20.54 | 20.62 | 1,199,409 | -0.13(-0.63%) |
May 14, 2012 | 20.78 | 20.87 | 20.65 | 20.75 | 1,298,404 | -0.17(-0.81%) |
May 11, 2012 | 20.80 | 21.16 | 20.76 | 20.92 | 958,149 | +0.01(+0.05%) |
May 10, 2012 | 21.18 | 21.22 | 20.87 | 20.91 | 1,614,906 | -0.11(-0.53%) |
May 09, 2012 | 21.03 | 21.17 | 20.87 | 21.02 | 1,487,977 | -0.18(-0.84%) |
May 08, 2012 | 21.32 | 21.32 | 21.08 | 21.20 | 2,983,846 | -0.22(-1.01%) |
May 07, 2012 | 21.68 | 21.73 | 21.40 | 21.41 | 2,505,376 | -0.26(-1.18%) |
May 04, 2012 | 21.49 | 21.70 | 21.07 | 21.67 | 4,993,212 | -0.14(-0.66%) |
May 03, 2012 | 22.37 | 22.41 | 21.68 | 21.82 | 1,808,760 | -0.54(-2.39%) |
May 02, 2012 | 22.41 | 22.59 | 22.27 | 22.35 | 1,789,077 | -0.27(-1.19%) |
May 01, 2012 | 22.27 | 22.68 | 22.26 | 22.62 | 2,107,647 | +0.24(+1.06%) |
Apr 30, 2012 | 22.48 | 22.50 | 22.22 | 22.38 | 1,588,328 | -0.14(-0.62%) |
Apr 27, 2012 | 22.53 | 22.53 | 22.29 | 22.52 | 2,211,086 | +0.08(+0.37%) |
Apr 26, 2012 | 21.91 | 22.58 | 21.88 | 22.44 | 2,793,916 | +0.48(+2.17%) |
Apr 25, 2012 | 21.70 | 22.06 | 21.70 | 21.96 | 1,169,779 | +0.40(+1.83%) |
Apr 24, 2012 | 21.54 | 21.58 | 21.42 | 21.57 | 1,655,213 | +0.01(+0.04%) |
Apr 23, 2012 | 21.71 | 21.74 | 21.27 | 21.56 | 2,060,841 | -0.35(-1.61%) |
Apr 20, 2012 | 21.89 | 22.05 | 21.73 | 21.91 | 2,353,926 | +0.13(+0.58%) |
Apr 19, 2012 | 21.67 | 21.86 | 21.59 | 21.79 | 2,883,844 | +0.17(+0.78%) |
Apr 18, 2012 | 21.68 | 21.81 | 21.50 | 21.62 | 2,646,836 | -0.27(-1.21%) |
Apr 17, 2012 | 21.63 | 22.02 | 21.61 | 21.88 | 1,994,933 | +0.33(+1.52%) |
Apr 16, 2012 | 21.71 | 21.72 | 21.42 | 21.55 | 1,101,296 | -0.00(-0.02%) |
Apr 13, 2012 | 21.79 | 21.87 | 21.54 | 21.56 | 1,729,121 | -0.35(-1.61%) |
Apr 12, 2012 | 21.50 | 21.94 | 21.44 | 21.91 | 1,980,874 | +0.47(+2.20%) |
Apr 11, 2012 | 21.59 | 21.69 | 21.32 | 21.44 | 2,683,489 | -0.03(-0.16%) |
Apr 10, 2012 | 21.95 | 21.96 | 21.34 | 21.47 | 3,681,733 | -0.44(-2.00%) |
Apr 09, 2012 | 21.63 | 21.93 | 21.41 | 21.91 | 2,726,606 | -0.10(-0.46%) |
Apr 05, 2012 | 22.20 | 22.28 | 21.71 | 22.01 | 2,266,487 | -0.26(-1.15%) |
Apr 04, 2012 | 22.39 | 22.67 | 22.07 | 22.27 | 2,984,833 | -0.34(-1.51%) |
Apr 03, 2012 | 22.37 | 22.82 | 21.92 | 22.61 | 9,785,772 | +0.56(+2.54%) |
Apr 02, 2012 | 21.95 | 22.64 | 21.53 | 22.05 | 16,955,690 | -0.85(-3.71%) |
Mar 30, 2012 | 25.32 | 25.33 | 21.74 | 22.90 | 7,654,017 | -2.28(-9.06%) |
Mar 29, 2012 | 25.21 | 25.31 | 25.08 | 25.18 | 922,415 | -0.16(-0.65%) |
Mar 28, 2012 | 25.66 | 25.70 | 25.16 | 25.34 | 1,055,340 | -0.34(-1.31%) |
Mar 27, 2012 | 25.86 | 26.00 | 25.55 | 25.68 | 1,338,989 | -0.10(-0.39%) |
Mar 26, 2012 | 25.56 | 25.79 | 25.54 | 25.78 | 588,376 | +0.41(+1.63%) |
Mar 23, 2012 | 25.32 | 25.47 | 25.14 | 25.37 | 633,815 | +0.05(+0.21%) |
Mar 22, 2012 | 25.09 | 25.43 | 24.92 | 25.32 | 777,808 | +0.04(+0.17%) |
Mar 21, 2012 | 25.32 | 25.51 | 25.27 | 25.27 | 840,316 | -0.05(-0.19%) |
Mar 20, 2012 | 25.25 | 25.41 | 25.21 | 25.32 | 873,143 | -0.04(-0.17%) |
Mar 19, 2012 | 25.47 | 25.62 | 25.36 | 25.36 | 710,581 | -0.09(-0.34%) |
Mar 16, 2012 | 25.46 | 25.55 | 25.35 | 25.45 | 988,084 | -0.04(-0.17%) |
Mar 15, 2012 | 25.21 | 25.57 | 25.21 | 25.49 | 680,245 | +0.27(+1.07%) |
Mar 14, 2012 | 25.34 | 25.39 | 25.17 | 25.22 | 794,989 | -0.09(-0.34%) |
Mar 13, 2012 | 25.20 | 25.31 | 25.04 | 25.31 | 1,170,713 | +0.28(+1.12%) |
Mar 12, 2012 | 25.09 | 25.22 | 24.98 | 25.03 | 574,219 | -0.01(-0.04%) |
Mar 09, 2012 | 24.81 | 25.15 | 24.81 | 25.04 | 1,243,903 | +0.27(+1.07%) |
Mar 08, 2012 | 24.70 | 25.04 | 24.63 | 24.78 | 834,359 | +0.22(+0.90%) |
Mar 07, 2012 | 24.52 | 24.64 | 24.42 | 24.55 | 746,408 | +0.09(+0.35%) |
Mar 06, 2012 | 24.48 | 24.61 | 24.38 | 24.47 | 1,168,639 | -0.24(-0.96%) |
Mar 05, 2012 | 24.72 | 24.91 | 24.55 | 24.70 | 1,490,489 | +0.01(+0.04%) |
Mar 02, 2012 | 25.08 | 25.11 | 24.59 | 24.69 | 1,088,885 | -0.42(-1.69%) |
Mar 01, 2012 | 24.90 | 25.19 | 24.86 | 25.12 | 585,277 | +0.23(+0.93%) |
Feb 29, 2012 | 25.25 | 25.33 | 24.82 | 24.89 | 1,358,421 | -0.28(-1.13%) |
Feb 28, 2012 | 25.07 | 25.21 | 24.90 | 25.17 | 749,235 | +0.13(+0.52%) |
Feb 27, 2012 | 24.90 | 25.17 | 24.69 | 25.04 | 1,036,705 | +0.00(+0.00%) |
Feb 24, 2012 | 25.10 | 25.31 | 25.04 | 25.04 | 942,185 | +0.00(+0.02%) |
Feb 23, 2012 | 24.92 | 25.06 | 24.74 | 25.04 | 630,731 | +0.19(+0.78%) |
Feb 22, 2012 | 24.90 | 25.09 | 24.78 | 24.84 | 739,254 | -0.02(-0.10%) |
Feb 21, 2012 | 25.15 | 25.18 | 24.80 | 24.87 | 606,617 | -0.26(-1.04%) |
Feb 17, 2012 | 25.25 | 25.25 | 25.05 | 25.13 | 499,957 | +0.01(+0.04%) |
Feb 16, 2012 | 25.01 | 25.20 | 24.87 | 25.12 | 772,513 | +0.13(+0.50%) |
Feb 15, 2012 | 25.07 | 25.21 | 24.86 | 24.99 | 1,190,340 | -0.01(-0.06%) |
Feb 14, 2012 | 24.66 | 25.02 | 24.64 | 25.01 | 1,381,665 | +0.30(+1.21%) |
Feb 13, 2012 | 24.96 | 25.07 | 24.65 | 24.71 | 1,367,780 | -0.10(-0.39%) |
Feb 10, 2012 | 24.63 | 24.90 | 24.62 | 24.80 | 1,675,912 | -0.22(-0.87%) |
Feb 09, 2012 | 24.91 | 25.05 | 24.75 | 25.02 | 1,391,922 | +0.20(+0.80%) |
Feb 08, 2012 | 24.44 | 24.83 | 24.33 | 24.82 | 1,870,090 | +0.46(+1.90%) |
Feb 07, 2012 | 24.24 | 24.42 | 24.20 | 24.36 | 796,597 | +0.06(+0.24%) |
Feb 06, 2012 | 24.31 | 24.44 | 24.25 | 24.30 | 677,937 | -0.14(-0.59%) |
Feb 03, 2012 | 24.43 | 24.50 | 24.38 | 24.45 | 1,447,808 | +0.19(+0.77%) |
Feb 02, 2012 | 24.33 | 24.43 | 24.20 | 24.26 | 2,083,399 | +0.07(+0.30%) |
Feb 01, 2012 | 24.21 | 24.36 | 24.11 | 24.19 | 2,225,937 | +0.08(+0.34%) |
Jan 31, 2012 | 24.23 | 24.29 | 23.88 | 24.11 | 1,080,942 | +0.00(+0.02%) |
Jan 30, 2012 | 23.96 | 24.19 | 23.81 | 24.10 | 1,698,586 | -0.10(-0.42%) |
Jan 27, 2012 | 24.02 | 24.43 | 24.02 | 24.20 | 1,825,094 | +0.07(+0.28%) |
Jan 26, 2012 | 24.02 | 24.38 | 23.91 | 24.13 | 1,848,424 | -0.05(-0.22%) |
Jan 25, 2012 | 23.39 | 24.21 | 23.34 | 24.19 | 1,948,986 | +0.79(+3.38%) |
Jan 24, 2012 | 22.96 | 23.48 | 22.86 | 23.40 | 2,137,556 | +0.22(+0.96%) |
Jan 23, 2012 | 23.29 | 23.29 | 23.03 | 23.18 | 2,115,843 | -0.05(-0.23%) |
Jan 20, 2012 | 23.40 | 23.47 | 23.15 | 23.23 | 1,496,501 | -0.21(-0.90%) |
Jan 19, 2012 | 23.61 | 23.69 | 23.38 | 23.44 | 1,995,987 | +0.00(+0.02%) |
Jan 18, 2012 | 22.93 | 23.44 | 22.88 | 23.44 | 946,980 | +0.50(+2.16%) |
Jan 17, 2012 | 22.78 | 23.11 | 22.77 | 22.94 | 1,220,341 | +0.25(+1.08%) |
Jan 13, 2012 | 22.84 | 22.85 | 22.51 | 22.69 | 2,467,017 | -0.46(-2.00%) |
Jan 12, 2012 | 23.43 | 23.56 | 23.06 | 23.16 | 1,744,605 | -0.20(-0.87%) |
Jan 11, 2012 | 23.21 | 23.38 | 23.16 | 23.36 | 1,234,590 | +0.14(+0.60%) |
Jan 10, 2012 | 23.06 | 23.23 | 22.96 | 23.22 | 1,601,635 | +0.38(+1.65%) |
Jan 09, 2012 | 22.46 | 22.87 | 22.39 | 22.84 | 2,670,552 | +0.50(+2.24%) |
Jan 06, 2012 | 21.92 | 22.68 | 21.78 | 22.34 | 5,831,250 | -0.79(-3.40%) |
Jan 05, 2012 | 23.16 | 23.25 | 22.93 | 23.13 | 1,633,389 | -0.11(-0.46%) |
Jan 04, 2012 | 23.07 | 23.29 | 22.93 | 23.23 | 1,719,542 | +0.40(+1.75%) |
Dec 30, 2011 | 22.70 | 22.93 | 22.70 | 22.83 | 897,070 | -0.07(-0.32%) |
Dec 29, 2011 | 22.76 | 22.94 | 22.61 | 22.91 | 1,216,728 | +0.15(+0.66%) |
Dec 28, 2011 | 22.80 | 22.80 | 22.51 | 22.76 | 986,030 | -0.08(-0.36%) |
Dec 27, 2011 | 22.69 | 22.88 | 22.56 | 22.84 | 710,760 | +0.20(+0.87%) |
Dec 23, 2011 | 22.49 | 22.65 | 22.31 | 22.64 | 421,527 | +0.33(+1.49%) |
Dec 21, 2011 | 22.30 | 22.37 | 22.00 | 22.31 | 1,108,725 | -0.10(-0.43%) |
Dec 20, 2011 | 21.52 | 22.44 | 21.42 | 22.40 | 1,733,740 | +1.25(+5.92%) |
Dec 19, 2011 | 21.45 | 21.69 | 21.08 | 21.15 | 815,908 | -0.33(-1.55%) |
Dec 16, 2011 | 21.32 | 21.77 | 21.20 | 21.48 | 1,931,890 | +0.27(+1.30%) |
Dec 15, 2011 | 21.36 | 21.48 | 21.05 | 21.21 | 1,234,323 | +0.03(+0.14%) |
Dec 14, 2011 | 21.17 | 21.34 | 21.12 | 21.18 | 1,590,743 | -0.10(-0.48%) |
Dec 13, 2011 | 21.64 | 21.77 | 21.16 | 21.28 | 1,314,256 | -0.09(-0.41%) |
Dec 12, 2011 | 21.47 | 21.47 | 21.23 | 21.37 | 870,547 | -0.27(-1.27%) |
Dec 09, 2011 | 21.32 | 21.69 | 21.27 | 21.64 | 1,007,157 | +0.37(+1.74%) |
Dec 08, 2011 | 21.43 | 21.60 | 21.25 | 21.27 | 1,433,112 | -0.38(-1.74%) |
Dec 07, 2011 | 21.48 | 21.70 | 21.28 | 21.65 | 1,038,947 | -0.00(-0.02%) |
Dec 06, 2011 | 21.73 | 21.89 | 21.59 | 21.65 | 1,715,749 | -0.17(-0.79%) |
Dec 05, 2011 | 22.05 | 22.10 | 21.65 | 21.83 | 1,367,889 | +0.10(+0.44%) |
Dec 02, 2011 | 21.55 | 21.77 | 21.40 | 21.73 | 1,518,099 | +0.42(+1.97%) |