Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.86 | 16.60 | 15.86 | 16.59 | 2,565,729 | +0.72(+4.56%) |
Dec 28, 2012 | 15.98 | 16.06 | 15.84 | 15.87 | 1,475,224 | -0.21(-1.28%) |
Dec 27, 2012 | 16.07 | 16.16 | 15.98 | 16.08 | 1,679,781 | +0.04(+0.24%) |
Dec 26, 2012 | 16.01 | 16.09 | 15.96 | 16.04 | 625,303 | +0.02(+0.12%) |
Dec 24, 2012 | 16.03 | 16.05 | 15.90 | 16.02 | 862,777 | -0.01(-0.06%) |
Dec 21, 2012 | 15.62 | 16.03 | 15.56 | 16.03 | 3,504,651 | +0.20(+1.24%) |
Dec 20, 2012 | 15.89 | 15.95 | 15.71 | 15.83 | 1,630,396 | -0.03(-0.19%) |
Dec 19, 2012 | 16.07 | 16.07 | 15.84 | 15.86 | 2,431,381 | -0.17(-1.04%) |
Dec 18, 2012 | 15.76 | 16.05 | 15.73 | 16.03 | 2,097,572 | +0.21(+1.30%) |
Dec 17, 2012 | 15.64 | 15.83 | 15.54 | 15.82 | 834,356 | +0.18(+1.13%) |
Dec 14, 2012 | 15.57 | 15.75 | 15.57 | 15.65 | 2,018,952 | +0.03(+0.19%) |
Dec 13, 2012 | 15.77 | 15.93 | 15.60 | 15.62 | 1,557,964 | -0.17(-1.05%) |
Dec 12, 2012 | 15.70 | 15.95 | 15.68 | 15.78 | 1,681,867 | +0.17(+1.06%) |
Dec 11, 2012 | 15.65 | 15.67 | 15.40 | 15.62 | 970,724 | +0.04(+0.25%) |
Dec 10, 2012 | 15.23 | 15.62 | 15.13 | 15.58 | 1,138,797 | +0.38(+2.51%) |
Dec 07, 2012 | 15.17 | 15.22 | 14.95 | 15.20 | 1,504,703 | +0.09(+0.58%) |
Dec 06, 2012 | 15.09 | 15.15 | 14.82 | 15.11 | 1,310,219 | -0.03(-0.19%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.03 | 15.14 | 1,141,308 | -0.04(-0.26%) |
Dec 04, 2012 | 15.12 | 15.28 | 15.03 | 15.18 | 1,055,090 | -0.22(-1.46%) |
Nov 30, 2012 | 15.22 | 15.42 | 15.15 | 15.40 | 2,104,740 | +0.24(+1.61%) |
Nov 29, 2012 | 14.87 | 15.17 | 14.82 | 15.16 | 1,732,286 | +0.28(+1.91%) |
Nov 28, 2012 | 14.59 | 14.99 | 14.58 | 14.87 | 1,443,520 | +0.19(+1.26%) |
Nov 27, 2012 | 14.59 | 15.29 | 14.52 | 14.69 | 1,635,898 | +0.04(+0.27%) |
Nov 26, 2012 | 14.57 | 14.67 | 14.47 | 14.65 | 1,479,337 | +0.01(+0.07%) |
Nov 23, 2012 | 14.58 | 14.66 | 14.46 | 14.64 | 315,936 | +0.14(+0.94%) |
Nov 21, 2012 | 14.53 | 14.67 | 14.45 | 14.50 | 1,171,754 | -0.04(-0.27%) |
Nov 20, 2012 | 14.37 | 14.56 | 14.29 | 14.54 | 1,992,300 | +0.13(+0.88%) |
Nov 19, 2012 | 13.96 | 14.56 | 13.94 | 14.41 | 4,882,537 | +0.68(+4.99%) |
Nov 16, 2012 | 14.01 | 14.07 | 13.65 | 13.73 | 2,324,123 | -0.27(-1.96%) |
Nov 15, 2012 | 14.18 | 14.38 | 13.97 | 14.00 | 1,664,813 | -0.23(-1.65%) |
Nov 14, 2012 | 14.59 | 14.59 | 14.16 | 14.24 | 1,615,706 | -0.25(-1.75%) |
Nov 13, 2012 | 14.63 | 14.73 | 14.39 | 14.49 | 1,802,948 | -0.18(-1.20%) |
Nov 12, 2012 | 14.99 | 15.18 | 14.63 | 14.67 | 1,962,400 | -0.19(-1.25%) |
Nov 09, 2012 | 14.72 | 15.07 | 14.64 | 14.85 | 2,013,601 | +0.15(+1.00%) |
Nov 08, 2012 | 14.95 | 15.05 | 14.51 | 14.71 | 1,833,118 | -0.15(-0.99%) |
Nov 07, 2012 | 15.16 | 15.24 | 14.57 | 14.85 | 3,194,341 | -0.53(-3.43%) |
Nov 06, 2012 | 15.14 | 15.48 | 15.00 | 15.38 | 2,514,196 | +0.29(+1.94%) |
Nov 05, 2012 | 15.00 | 15.18 | 14.94 | 15.09 | 2,226,687 | +0.13(+0.85%) |
Nov 02, 2012 | 14.55 | 15.34 | 14.45 | 14.96 | 2,964,352 | -0.67(-4.32%) |
Nov 01, 2012 | 14.55 | 16.01 | 14.55 | 15.64 | 5,160,529 | +0.35(+2.30%) |
Oct 31, 2012 | 14.37 | 15.38 | 14.19 | 15.28 | 6,059,417 | +0.91(+6.33%) |
Oct 26, 2012 | 14.63 | 14.38 | 14.38 | 14.38 | 6,495,782 | -0.40(-2.71%) |
Oct 25, 2012 | 16.54 | 17.23 | 14.02 | 14.78 | 18,300,172 | -6.41(-30.24%) |
Oct 24, 2012 | 21.61 | 21.78 | 21.14 | 21.18 | 1,020,865 | -0.25(-1.19%) |
Oct 23, 2012 | 21.40 | 21.49 | 21.14 | 21.44 | 499,832 | -0.42(-1.92%) |
Oct 19, 2012 | 22.18 | 22.24 | 21.78 | 21.86 | 901,693 | -0.51(-2.27%) |
Oct 18, 2012 | 22.06 | 22.37 | 21.98 | 22.36 | 966,109 | +0.18(+0.79%) |
Oct 17, 2012 | 21.83 | 22.23 | 21.78 | 22.19 | 1,043,523 | +0.27(+1.25%) |
Oct 16, 2012 | 21.46 | 21.99 | 21.44 | 21.91 | 753,358 | +0.51(+2.38%) |
Oct 15, 2012 | 21.19 | 21.55 | 21.17 | 21.41 | 1,091,043 | +0.19(+0.88%) |
Oct 12, 2012 | 21.00 | 21.26 | 20.93 | 21.22 | 1,568,959 | +0.18(+0.84%) |
Oct 11, 2012 | 21.20 | 21.37 | 21.02 | 21.04 | 888,650 | +0.03(+0.14%) |
Oct 10, 2012 | 21.27 | 21.49 | 20.97 | 21.02 | 978,445 | -0.22(-1.06%) |
Oct 09, 2012 | 21.66 | 21.66 | 21.11 | 21.24 | 1,137,980 | -0.42(-1.94%) |
Oct 08, 2012 | 21.66 | 21.84 | 21.58 | 21.66 | 1,288,733 | -0.08(-0.36%) |
Oct 05, 2012 | 22.01 | 22.17 | 21.68 | 21.74 | 1,069,513 | -0.13(-0.58%) |
Oct 04, 2012 | 21.94 | 22.10 | 21.66 | 21.87 | 1,170,937 | +0.01(+0.04%) |
Oct 03, 2012 | 22.11 | 22.34 | 21.75 | 21.86 | 1,601,097 | -0.18(-0.80%) |
Oct 02, 2012 | 21.95 | 22.22 | 21.90 | 22.03 | 1,887,271 | +0.15(+0.67%) |
Oct 01, 2012 | 21.79 | 22.27 | 21.72 | 21.89 | 1,460,758 | +0.17(+0.77%) |
Sep 28, 2012 | 21.82 | 21.95 | 21.41 | 21.72 | 1,463,633 | -0.22(-1.02%) |
Sep 27, 2012 | 22.01 | 22.06 | 21.57 | 21.94 | 1,784,361 | +0.19(+0.85%) |
Sep 26, 2012 | 21.79 | 22.04 | 21.61 | 21.76 | 1,317,051 | +0.00(+0.00%) |
Sep 25, 2012 | 22.28 | 22.36 | 21.76 | 21.76 | 1,293,406 | -0.46(-2.07%) |
Sep 24, 2012 | 21.90 | 22.35 | 21.90 | 22.22 | 1,626,295 | +0.20(+0.89%) |
Sep 21, 2012 | 22.09 | 22.55 | 21.93 | 22.02 | 1,711,234 | +0.03(+0.13%) |
Sep 20, 2012 | 22.46 | 22.53 | 21.96 | 21.99 | 1,932,440 | -0.57(-2.51%) |
Sep 19, 2012 | 22.82 | 22.86 | 22.36 | 22.56 | 2,771,618 | -0.10(-0.43%) |
Sep 18, 2012 | 23.02 | 23.02 | 22.40 | 22.66 | 2,518,717 | -0.37(-1.61%) |
Sep 17, 2012 | 23.19 | 23.42 | 22.95 | 23.03 | 1,022,888 | -0.22(-0.93%) |
Sep 14, 2012 | 23.41 | 23.48 | 22.65 | 23.24 | 2,516,917 | -0.17(-0.71%) |
Sep 13, 2012 | 24.30 | 24.30 | 23.13 | 23.41 | 2,328,637 | -1.04(-4.24%) |
Sep 12, 2012 | 24.54 | 24.84 | 24.33 | 24.45 | 892,986 | +0.00(+0.00%) |
Sep 11, 2012 | 24.49 | 24.57 | 24.35 | 24.45 | 509,258 | +0.00(+0.00%) |
Sep 10, 2012 | 24.81 | 24.83 | 24.36 | 24.45 | 935,425 | -0.40(-1.61%) |
Sep 07, 2012 | 24.89 | 25.06 | 24.69 | 24.85 | 813,721 | +0.01(+0.04%) |
Sep 06, 2012 | 24.35 | 24.88 | 24.33 | 24.84 | 825,680 | +0.76(+3.17%) |
Sep 05, 2012 | 24.24 | 24.27 | 23.95 | 24.08 | 985,233 | -0.13(-0.53%) |
Sep 04, 2012 | 24.38 | 24.55 | 23.90 | 24.20 | 986,274 | -0.11(-0.44%) |
Aug 31, 2012 | 24.68 | 24.82 | 24.23 | 24.31 | 830,127 | -0.21(-0.84%) |
Aug 30, 2012 | 24.81 | 24.81 | 24.30 | 24.52 | 301,392 | -0.35(-1.42%) |
Aug 29, 2012 | 24.74 | 24.92 | 24.57 | 24.87 | 618,824 | +0.43(+1.76%) |
Aug 27, 2012 | 24.83 | 24.92 | 24.30 | 24.44 | 795,388 | -0.35(-1.42%) |
Aug 24, 2012 | 24.33 | 24.85 | 24.32 | 24.79 | 1,049,085 | +0.44(+1.81%) |
Aug 23, 2012 | 24.44 | 24.61 | 24.03 | 24.35 | 1,371,748 | -0.33(-1.35%) |
Aug 22, 2012 | 24.94 | 25.07 | 24.45 | 24.68 | 639,436 | -0.34(-1.37%) |
Aug 21, 2012 | 25.17 | 25.23 | 24.85 | 25.02 | 603,131 | -0.04(-0.16%) |
Aug 20, 2012 | 25.01 | 25.23 | 24.96 | 25.06 | 829,061 | +0.05(+0.20%) |
Aug 17, 2012 | 24.90 | 25.09 | 24.87 | 25.01 | 665,280 | +0.13(+0.51%) |
Aug 16, 2012 | 24.63 | 25.10 | 24.59 | 24.89 | 712,570 | +0.31(+1.27%) |
Aug 15, 2012 | 24.39 | 24.68 | 24.34 | 24.57 | 625,049 | +0.19(+0.76%) |
Aug 14, 2012 | 24.68 | 24.85 | 24.32 | 24.39 | 753,668 | -0.16(-0.64%) |
Aug 13, 2012 | 24.55 | 24.66 | 24.37 | 24.55 | 604,200 | +0.00(+0.00%) |
Aug 10, 2012 | 24.83 | 24.85 | 24.38 | 24.55 | 1,119,434 | -0.36(-1.45%) |
Aug 09, 2012 | 25.13 | 25.15 | 24.82 | 24.91 | 733,433 | -0.37(-1.47%) |
Aug 08, 2012 | 24.59 | 25.30 | 24.45 | 25.28 | 1,512,614 | +0.59(+2.38%) |
Aug 07, 2012 | 23.88 | 24.85 | 23.83 | 24.69 | 1,780,053 | +0.93(+3.91%) |
Aug 06, 2012 | 23.69 | 23.91 | 23.45 | 23.76 | 882,892 | +0.08(+0.33%) |
Aug 03, 2012 | 22.53 | 23.96 | 22.53 | 23.68 | 1,310,451 | +1.08(+4.76%) |
Aug 02, 2012 | 21.70 | 23.57 | 21.47 | 22.61 | 1,795,612 | +0.14(+0.61%) |
Aug 01, 2012 | 23.11 | 23.17 | 22.46 | 22.47 | 865,559 | -0.51(-2.21%) |
Jul 31, 2012 | 22.73 | 23.13 | 22.73 | 22.98 | 765,872 | +0.19(+0.82%) |
Jul 30, 2012 | 22.76 | 22.94 | 22.56 | 22.79 | 492,125 | -0.04(-0.17%) |
Jul 27, 2012 | 22.52 | 22.94 | 22.45 | 22.83 | 518,735 | +0.52(+2.32%) |
Jul 26, 2012 | 22.37 | 22.62 | 22.05 | 22.32 | 781,869 | +0.37(+1.69%) |
Jul 25, 2012 | 21.82 | 22.22 | 21.75 | 21.94 | 1,137,621 | +0.30(+1.40%) |
Jul 24, 2012 | 22.12 | 22.12 | 21.36 | 21.64 | 670,192 | -0.42(-1.91%) |
Jul 23, 2012 | 21.77 | 22.12 | 21.44 | 22.06 | 898,239 | -0.20(-0.88%) |
Jul 20, 2012 | 22.05 | 22.55 | 20.91 | 22.26 | 966,493 | -0.37(-1.64%) |
Jul 19, 2012 | 21.59 | 22.66 | 21.53 | 22.63 | 1,388,603 | +1.22(+5.71%) |
Jul 18, 2012 | 21.15 | 21.58 | 21.12 | 21.41 | 942,067 | +0.23(+1.11%) |
Jul 17, 2012 | 21.71 | 21.83 | 21.12 | 21.17 | 1,066,793 | -0.46(-2.13%) |
Jul 16, 2012 | 21.96 | 21.98 | 21.46 | 21.63 | 471,056 | -0.40(-1.82%) |
Jul 13, 2012 | 21.62 | 22.42 | 21.62 | 22.03 | 662,639 | +0.40(+1.85%) |
Jul 12, 2012 | 21.81 | 21.90 | 21.53 | 21.63 | 795,177 | -0.34(-1.56%) |
Jul 11, 2012 | 22.80 | 22.87 | 21.93 | 21.97 | 932,531 | -0.88(-3.85%) |
Jul 10, 2012 | 23.26 | 23.36 | 22.71 | 22.85 | 499,914 | -0.18(-0.76%) |
Jul 09, 2012 | 22.76 | 23.03 | 22.51 | 23.03 | 511,736 | +0.23(+1.03%) |
Jul 06, 2012 | 23.20 | 23.20 | 22.57 | 22.79 | 496,490 | -0.72(-3.08%) |
Jul 05, 2012 | 23.36 | 23.67 | 23.25 | 23.52 | 367,288 | +0.05(+0.21%) |
Jul 03, 2012 | 23.01 | 23.56 | 23.01 | 23.47 | 218,419 | +0.32(+1.39%) |
Jul 02, 2012 | 23.35 | 23.60 | 23.07 | 23.15 | 903,910 | -0.16(-0.67%) |
Jun 29, 2012 | 22.52 | 23.30 | 22.52 | 23.30 | 757,564 | +1.34(+6.10%) |
Jun 28, 2012 | 22.13 | 22.32 | 21.79 | 21.96 | 610,303 | -0.37(-1.66%) |
Jun 27, 2012 | 21.85 | 22.34 | 21.85 | 22.34 | 315,732 | +0.60(+2.74%) |
Jun 26, 2012 | 21.92 | 22.01 | 21.57 | 21.74 | 473,776 | -0.17(-0.76%) |
Jun 25, 2012 | 22.20 | 22.20 | 21.82 | 21.90 | 637,971 | -0.55(-2.44%) |
Jun 22, 2012 | 22.65 | 22.69 | 22.15 | 22.45 | 562,099 | -0.03(-0.13%) |
Jun 21, 2012 | 23.29 | 23.30 | 22.48 | 22.48 | 553,035 | -0.78(-3.36%) |
Jun 20, 2012 | 23.22 | 23.34 | 22.88 | 23.26 | 498,031 | +0.09(+0.38%) |
Jun 19, 2012 | 23.04 | 23.44 | 22.93 | 23.18 | 605,923 | +0.19(+0.81%) |
Jun 18, 2012 | 22.42 | 23.10 | 22.39 | 22.99 | 365,419 | +0.48(+2.13%) |
Jun 15, 2012 | 23.05 | 23.05 | 22.45 | 22.51 | 533,434 | -0.50(-2.17%) |
Jun 14, 2012 | 22.67 | 23.12 | 22.55 | 23.01 | 570,037 | +0.43(+1.91%) |
Jun 13, 2012 | 22.95 | 23.10 | 22.42 | 22.58 | 652,316 | -0.46(-1.99%) |
Jun 12, 2012 | 22.55 | 23.08 | 22.52 | 23.04 | 824,862 | +0.65(+2.88%) |
Jun 11, 2012 | 22.75 | 22.81 | 22.35 | 22.39 | 724,631 | -0.06(-0.26%) |
Jun 08, 2012 | 22.38 | 22.47 | 22.14 | 22.45 | 762,608 | +0.06(+0.26%) |
Jun 07, 2012 | 22.43 | 22.77 | 22.27 | 22.39 | 537,065 | +0.29(+1.33%) |
Jun 06, 2012 | 21.90 | 22.25 | 21.76 | 22.10 | 1,147,806 | +0.47(+2.17%) |
Jun 05, 2012 | 21.60 | 21.78 | 21.45 | 21.63 | 975,445 | -0.01(-0.04%) |
Jun 04, 2012 | 21.82 | 21.87 | 21.32 | 21.64 | 900,967 | -0.10(-0.45%) |
Jun 01, 2012 | 22.00 | 22.07 | 21.57 | 21.74 | 1,337,214 | -0.82(-3.64%) |
May 31, 2012 | 22.64 | 22.69 | 22.28 | 22.56 | 1,039,943 | -0.07(-0.30%) |
May 30, 2012 | 22.68 | 22.73 | 22.51 | 22.63 | 551,662 | -0.33(-1.45%) |
May 29, 2012 | 23.08 | 23.29 | 22.63 | 22.96 | 1,177,896 | +0.07(+0.30%) |
May 25, 2012 | 23.06 | 23.27 | 22.76 | 22.89 | 765,822 | -0.21(-0.89%) |
May 24, 2012 | 22.77 | 23.20 | 22.57 | 23.10 | 1,351,501 | +0.48(+2.12%) |
May 23, 2012 | 22.27 | 22.75 | 22.00 | 22.62 | 1,087,763 | +0.10(+0.43%) |
May 22, 2012 | 22.50 | 22.76 | 22.35 | 22.52 | 830,451 | +0.15(+0.66%) |
May 21, 2012 | 21.77 | 22.55 | 21.69 | 22.37 | 930,795 | +0.72(+3.34%) |
May 18, 2012 | 21.81 | 21.87 | 21.55 | 21.65 | 1,000,354 | +0.01(+0.05%) |
May 17, 2012 | 22.64 | 22.69 | 21.59 | 21.64 | 1,073,399 | -0.93(-4.12%) |
May 16, 2012 | 23.17 | 23.26 | 22.54 | 22.57 | 770,789 | -0.47(-2.04%) |
May 15, 2012 | 23.14 | 23.33 | 22.93 | 23.04 | 521,281 | -0.18(-0.76%) |
May 14, 2012 | 22.94 | 23.50 | 22.90 | 23.22 | 940,680 | -0.17(-0.71%) |
May 11, 2012 | 23.35 | 23.79 | 23.35 | 23.38 | 481,920 | -0.18(-0.75%) |
May 10, 2012 | 24.12 | 24.17 | 23.40 | 23.56 | 760,148 | -0.24(-1.03%) |
May 09, 2012 | 23.82 | 23.89 | 23.55 | 23.80 | 1,171,119 | -0.35(-1.46%) |
May 08, 2012 | 24.21 | 24.23 | 23.74 | 24.15 | 1,196,221 | -0.25(-1.04%) |
May 07, 2012 | 24.47 | 24.62 | 24.22 | 24.41 | 981,297 | -0.26(-1.07%) |
May 04, 2012 | 24.93 | 24.93 | 24.51 | 24.67 | 1,395,671 | -0.48(-1.91%) |
May 03, 2012 | 24.75 | 25.33 | 24.15 | 25.15 | 1,649,603 | +0.41(+1.66%) |
May 02, 2012 | 24.35 | 24.87 | 24.27 | 24.74 | 1,093,268 | +0.12(+0.48%) |
May 01, 2012 | 24.44 | 24.99 | 24.27 | 24.62 | 582,763 | +0.18(+0.72%) |
Apr 30, 2012 | 24.86 | 24.86 | 24.25 | 24.45 | 517,478 | -0.43(-1.73%) |
Apr 27, 2012 | 24.54 | 24.98 | 24.36 | 24.88 | 651,558 | +0.32(+1.31%) |
Apr 26, 2012 | 24.35 | 24.68 | 24.25 | 24.55 | 920,838 | +0.20(+0.80%) |
Apr 25, 2012 | 24.17 | 24.57 | 24.17 | 24.36 | 1,176,912 | +0.55(+2.30%) |
Apr 24, 2012 | 23.58 | 24.00 | 23.44 | 23.81 | 709,754 | +0.33(+1.42%) |
Apr 23, 2012 | 23.23 | 23.50 | 23.00 | 23.48 | 717,658 | -0.10(-0.41%) |
Apr 20, 2012 | 23.44 | 23.88 | 23.35 | 23.58 | 1,004,086 | +0.33(+1.43%) |
Apr 19, 2012 | 23.85 | 23.89 | 23.17 | 23.24 | 952,467 | -0.65(-2.70%) |
Apr 18, 2012 | 23.82 | 23.97 | 23.67 | 23.89 | 1,402,709 | -0.05(-0.20%) |
Apr 17, 2012 | 23.69 | 24.07 | 23.62 | 23.94 | 1,744,138 | +0.42(+1.79%) |
Apr 16, 2012 | 23.22 | 23.73 | 23.14 | 23.52 | 2,481,792 | -0.35(-1.47%) |
Apr 13, 2012 | 24.07 | 24.07 | 23.67 | 23.87 | 380,149 | -0.33(-1.37%) |
Apr 12, 2012 | 23.32 | 24.27 | 23.32 | 24.20 | 835,057 | +0.95(+4.08%) |
Apr 11, 2012 | 22.82 | 23.30 | 22.79 | 23.25 | 1,211,793 | +0.79(+3.53%) |
Apr 10, 2012 | 23.19 | 23.31 | 22.45 | 22.46 | 1,195,608 | -0.83(-3.57%) |
Apr 09, 2012 | 23.55 | 23.55 | 23.21 | 23.29 | 752,434 | -0.67(-2.81%) |
Apr 05, 2012 | 23.96 | 24.20 | 23.89 | 23.97 | 861,277 | -0.16(-0.65%) |
Apr 04, 2012 | 24.02 | 24.15 | 23.76 | 24.12 | 609,155 | -0.22(-0.88%) |
Apr 03, 2012 | 24.25 | 24.50 | 24.06 | 24.34 | 810,359 | +0.03(+0.12%) |
Apr 02, 2012 | 23.90 | 24.42 | 23.76 | 24.31 | 687,237 | +0.39(+1.64%) |
Mar 30, 2012 | 24.09 | 24.40 | 23.92 | 23.92 | 559,310 | -0.06(-0.24%) |
Mar 29, 2012 | 23.90 | 24.08 | 23.57 | 23.98 | 541,269 | -0.16(-0.65%) |
Mar 28, 2012 | 24.46 | 24.48 | 23.78 | 24.13 | 602,370 | -0.38(-1.56%) |
Mar 27, 2012 | 24.94 | 25.05 | 24.46 | 24.52 | 680,410 | -0.43(-1.72%) |
Mar 26, 2012 | 24.62 | 24.95 | 24.55 | 24.95 | 940,039 | +0.68(+2.82%) |
Mar 23, 2012 | 24.13 | 24.31 | 23.97 | 24.26 | 727,378 | +0.16(+0.65%) |
Mar 22, 2012 | 24.06 | 24.24 | 23.70 | 24.11 | 1,090,175 | -0.14(-0.56%) |
Mar 21, 2012 | 24.31 | 24.42 | 24.17 | 24.24 | 447,876 | -0.09(-0.36%) |
Mar 20, 2012 | 24.46 | 24.50 | 24.22 | 24.33 | 434,418 | -0.39(-1.58%) |
Mar 19, 2012 | 24.60 | 24.92 | 24.60 | 24.72 | 521,097 | -0.11(-0.43%) |
Mar 16, 2012 | 24.95 | 24.98 | 24.78 | 24.83 | 615,992 | -0.13(-0.51%) |
Mar 15, 2012 | 24.99 | 25.04 | 24.76 | 24.96 | 760,567 | +0.04(+0.16%) |
Mar 14, 2012 | 25.03 | 25.31 | 24.84 | 24.92 | 803,624 | -0.18(-0.70%) |
Mar 13, 2012 | 24.68 | 25.09 | 24.58 | 25.09 | 1,082,847 | +0.46(+1.87%) |
Mar 12, 2012 | 25.03 | 25.12 | 24.57 | 24.63 | 840,022 | -0.43(-1.72%) |
Mar 09, 2012 | 24.70 | 25.43 | 24.50 | 25.06 | 1,858,228 | +0.49(+1.99%) |
Mar 08, 2012 | 23.70 | 24.88 | 23.44 | 24.57 | 2,429,562 | +1.34(+5.77%) |
Mar 07, 2012 | 22.79 | 23.33 | 22.73 | 23.23 | 993,577 | +0.55(+2.41%) |
Mar 06, 2012 | 23.07 | 23.07 | 22.56 | 22.69 | 915,360 | -0.65(-2.77%) |
Mar 05, 2012 | 23.41 | 23.46 | 23.22 | 23.33 | 912,321 | -0.12(-0.50%) |
Mar 02, 2012 | 23.50 | 23.53 | 23.20 | 23.45 | 1,476,039 | -0.10(-0.42%) |
Mar 01, 2012 | 23.46 | 23.73 | 23.38 | 23.55 | 619,734 | +0.12(+0.50%) |
Feb 29, 2012 | 23.29 | 23.69 | 23.23 | 23.43 | 816,955 | +0.18(+0.76%) |
Feb 28, 2012 | 23.48 | 23.56 | 23.09 | 23.25 | 543,818 | -0.22(-0.96%) |
Feb 27, 2012 | 23.20 | 23.55 | 22.79 | 23.48 | 713,739 | +0.11(+0.46%) |
Feb 24, 2012 | 23.13 | 23.66 | 23.05 | 23.37 | 955,267 | +0.30(+1.31%) |
Feb 23, 2012 | 23.30 | 23.31 | 22.96 | 23.07 | 1,033,214 | -0.16(-0.67%) |
Feb 22, 2012 | 23.20 | 23.37 | 23.00 | 23.23 | 1,130,482 | +0.01(+0.04%) |
Feb 21, 2012 | 23.60 | 23.67 | 23.10 | 23.22 | 1,508,651 | -0.10(-0.42%) |
Feb 17, 2012 | 24.06 | 24.06 | 23.25 | 23.31 | 1,973,684 | -0.67(-2.81%) |
Feb 16, 2012 | 23.79 | 24.14 | 23.67 | 23.99 | 1,014,536 | +0.18(+0.74%) |
Feb 15, 2012 | 24.01 | 24.14 | 23.56 | 23.81 | 1,028,042 | -0.12(-0.49%) |
Feb 14, 2012 | 23.91 | 24.29 | 23.80 | 23.93 | 994,581 | -0.18(-0.73%) |
Feb 13, 2012 | 24.16 | 24.27 | 23.69 | 24.11 | 1,213,989 | +0.22(+0.90%) |
Feb 10, 2012 | 22.39 | 24.01 | 22.38 | 23.89 | 1,388,512 | +0.26(+1.12%) |
Feb 09, 2012 | 20.57 | 23.82 | 20.54 | 23.63 | 3,745,997 | +1.06(+4.68%) |
Feb 08, 2012 | 23.37 | 23.43 | 22.57 | 22.57 | 1,635,085 | -0.77(-3.31%) |
Feb 07, 2012 | 22.91 | 23.44 | 22.74 | 23.34 | 919,872 | +0.48(+2.10%) |
Feb 06, 2012 | 23.12 | 23.12 | 22.67 | 22.86 | 972,637 | -0.30(-1.31%) |
Feb 03, 2012 | 23.06 | 23.31 | 22.86 | 23.17 | 714,334 | +0.42(+1.85%) |
Feb 02, 2012 | 23.00 | 23.06 | 22.72 | 22.75 | 453,657 | -0.25(-1.11%) |
Feb 01, 2012 | 22.42 | 23.34 | 22.42 | 23.00 | 1,250,087 | +0.76(+3.43%) |
Jan 31, 2012 | 22.18 | 22.35 | 21.98 | 22.24 | 571,323 | +0.23(+1.07%) |
Jan 30, 2012 | 21.96 | 22.05 | 21.77 | 22.00 | 763,299 | -0.25(-1.14%) |
Jan 27, 2012 | 21.86 | 22.29 | 21.83 | 22.26 | 790,162 | +0.33(+1.52%) |
Jan 26, 2012 | 22.43 | 22.49 | 21.76 | 21.92 | 901,555 | -0.39(-1.75%) |
Jan 25, 2012 | 22.19 | 22.53 | 22.00 | 22.32 | 984,576 | -0.04(-0.17%) |
Jan 24, 2012 | 22.07 | 22.44 | 21.91 | 22.35 | 945,060 | +0.09(+0.40%) |
Jan 23, 2012 | 22.70 | 22.84 | 22.10 | 22.27 | 997,662 | -0.55(-2.40%) |
Jan 20, 2012 | 22.79 | 22.94 | 22.64 | 22.81 | 673,263 | -0.09(-0.38%) |
Jan 19, 2012 | 22.26 | 22.99 | 22.20 | 22.90 | 1,325,081 | +0.67(+3.04%) |
Jan 18, 2012 | 21.94 | 22.23 | 21.77 | 22.23 | 1,062,056 | +0.23(+1.07%) |
Jan 17, 2012 | 22.50 | 22.68 | 21.96 | 21.99 | 2,166,973 | -0.20(-0.88%) |
Jan 13, 2012 | 22.47 | 22.57 | 22.08 | 22.19 | 1,188,001 | -0.56(-2.45%) |
Jan 12, 2012 | 22.45 | 22.79 | 22.21 | 22.75 | 1,341,639 | +0.33(+1.48%) |
Jan 11, 2012 | 22.22 | 22.47 | 22.22 | 22.41 | 1,199,957 | +0.07(+0.31%) |
Jan 10, 2012 | 22.22 | 22.56 | 22.16 | 22.34 | 1,479,535 | +0.40(+1.83%) |
Jan 09, 2012 | 21.67 | 21.99 | 21.62 | 21.94 | 744,237 | +0.33(+1.54%) |
Jan 06, 2012 | 21.58 | 21.69 | 21.39 | 21.61 | 995,738 | -0.05(-0.23%) |
Jan 05, 2012 | 20.62 | 21.68 | 20.49 | 21.66 | 2,007,215 | +0.92(+4.43%) |