Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.35 | 23.81 | 23.32 | 23.78 | 1,521,907 | +0.40(+1.73%) |
Dec 28, 2012 | 23.46 | 23.58 | 23.38 | 23.38 | 1,634,514 | -0.22(-0.92%) |
Dec 27, 2012 | 23.62 | 23.67 | 23.34 | 23.60 | 1,307,895 | +0.00(+0.02%) |
Dec 26, 2012 | 23.84 | 23.84 | 23.59 | 23.59 | 1,475,594 | -0.17(-0.73%) |
Dec 24, 2012 | 23.77 | 23.80 | 23.69 | 23.76 | 823,137 | -0.06(-0.25%) |
Dec 21, 2012 | 23.69 | 23.85 | 23.66 | 23.82 | 2,104,636 | -0.17(-0.73%) |
Dec 20, 2012 | 23.91 | 24.02 | 23.83 | 24.00 | 1,695,806 | +0.13(+0.54%) |
Dec 19, 2012 | 24.00 | 24.01 | 23.87 | 23.87 | 1,674,906 | -0.09(-0.38%) |
Dec 18, 2012 | 23.66 | 23.96 | 23.66 | 23.96 | 1,153,881 | +0.33(+1.38%) |
Dec 17, 2012 | 23.45 | 23.64 | 23.45 | 23.63 | 1,412,768 | +0.23(+1.00%) |
Dec 14, 2012 | 23.42 | 23.48 | 23.37 | 23.40 | 1,103,354 | -0.04(-0.17%) |
Dec 13, 2012 | 23.57 | 23.64 | 23.38 | 23.44 | 983,779 | -0.14(-0.58%) |
Dec 12, 2012 | 23.65 | 23.71 | 23.54 | 23.58 | 1,164,427 | +0.01(+0.06%) |
Dec 11, 2012 | 23.54 | 23.63 | 23.50 | 23.56 | 6,164,076 | +0.11(+0.45%) |
Dec 10, 2012 | 23.35 | 23.48 | 23.35 | 23.45 | 738,762 | +0.08(+0.33%) |
Dec 07, 2012 | 23.35 | 23.41 | 23.27 | 23.38 | 1,144,052 | +0.08(+0.32%) |
Dec 06, 2012 | 23.16 | 23.31 | 23.16 | 23.30 | 1,052,492 | +0.09(+0.38%) |
Dec 05, 2012 | 23.23 | 23.28 | 23.03 | 23.21 | 1,507,427 | +0.06(+0.24%) |
Dec 04, 2012 | 23.14 | 23.24 | 23.07 | 23.16 | 1,234,716 | -0.11(-0.48%) |
Nov 30, 2012 | 23.27 | 23.30 | 23.19 | 23.27 | 1,067,101 | +0.03(+0.11%) |
Nov 29, 2012 | 23.27 | 23.27 | 23.11 | 23.24 | 1,143,171 | +0.13(+0.54%) |
Nov 28, 2012 | 22.86 | 23.13 | 22.75 | 23.12 | 946,611 | +0.14(+0.61%) |
Nov 27, 2012 | 23.03 | 23.10 | 22.95 | 22.98 | 2,247,771 | -0.08(-0.35%) |
Nov 26, 2012 | 23.03 | 23.09 | 22.94 | 23.06 | 632,340 | -0.06(-0.25%) |
Nov 23, 2012 | 22.95 | 23.12 | 22.92 | 23.12 | 464,313 | +0.28(+1.23%) |
Nov 21, 2012 | 22.78 | 22.84 | 22.74 | 22.84 | 1,042,511 | +0.06(+0.27%) |
Nov 20, 2012 | 22.68 | 22.81 | 22.62 | 22.78 | 1,043,564 | +0.04(+0.18%) |
Nov 19, 2012 | 22.60 | 22.73 | 22.55 | 22.73 | 1,180,435 | +0.39(+1.76%) |
Nov 16, 2012 | 22.21 | 22.36 | 22.06 | 22.34 | 1,044,862 | +0.16(+0.72%) |
Nov 15, 2012 | 22.18 | 22.29 | 22.05 | 22.18 | 1,212,267 | -0.03(-0.11%) |
Nov 14, 2012 | 22.62 | 22.64 | 22.16 | 22.21 | 975,919 | -0.34(-1.49%) |
Nov 13, 2012 | 22.48 | 22.74 | 22.45 | 22.54 | 734,653 | -0.05(-0.24%) |
Nov 12, 2012 | 22.69 | 22.69 | 22.55 | 22.60 | 635,458 | -0.02(-0.07%) |
Nov 09, 2012 | 22.43 | 22.80 | 22.43 | 22.62 | 1,164,341 | +0.05(+0.20%) |
Nov 08, 2012 | 22.89 | 22.93 | 22.57 | 22.57 | 894,183 | -0.33(-1.43%) |
Nov 07, 2012 | 23.06 | 23.12 | 22.75 | 22.90 | 1,862,353 | -0.46(-1.97%) |
Nov 06, 2012 | 23.20 | 23.40 | 23.19 | 23.36 | 692,872 | +0.21(+0.89%) |
Nov 05, 2012 | 23.03 | 23.18 | 22.97 | 23.15 | 592,878 | +0.10(+0.43%) |
Nov 02, 2012 | 23.40 | 23.40 | 23.05 | 23.05 | 1,049,264 | -0.24(-1.04%) |
Nov 01, 2012 | 22.91 | 23.30 | 22.85 | 23.29 | 1,709,672 | +0.43(+1.90%) |
Oct 31, 2012 | 22.88 | 22.96 | 22.78 | 22.86 | 1,516,125 | +0.03(+0.12%) |
Oct 26, 2012 | 22.87 | 22.83 | 22.83 | 22.83 | 767,788 | -0.03(-0.15%) |
Oct 25, 2012 | 22.95 | 23.02 | 22.70 | 22.87 | 1,101,702 | +0.06(+0.28%) |
Oct 24, 2012 | 23.00 | 23.03 | 22.76 | 22.80 | 1,052,018 | -0.11(-0.48%) |
Oct 23, 2012 | 22.86 | 22.98 | 22.69 | 22.91 | 1,123,131 | -0.27(-1.14%) |
Oct 19, 2012 | 23.44 | 23.47 | 23.12 | 23.18 | 564,997 | -0.36(-1.53%) |
Oct 18, 2012 | 23.49 | 23.60 | 23.44 | 23.54 | 758,534 | +0.02(+0.09%) |
Oct 17, 2012 | 23.40 | 23.55 | 23.38 | 23.52 | 1,769,941 | +0.10(+0.45%) |
Oct 16, 2012 | 23.27 | 23.41 | 23.25 | 23.41 | 1,332,196 | +0.25(+1.08%) |
Oct 15, 2012 | 23.07 | 23.18 | 22.94 | 23.16 | 615,097 | +0.16(+0.69%) |
Oct 12, 2012 | 23.10 | 23.16 | 22.94 | 23.00 | 640,214 | -0.12(-0.51%) |
Oct 11, 2012 | 23.12 | 23.27 | 23.10 | 23.12 | 1,297,811 | +0.10(+0.44%) |
Oct 10, 2012 | 23.19 | 23.19 | 22.96 | 23.02 | 793,806 | -0.15(-0.63%) |
Oct 09, 2012 | 23.35 | 23.41 | 23.15 | 23.16 | 1,553,231 | -0.23(-0.96%) |
Oct 08, 2012 | 23.33 | 23.45 | 23.33 | 23.39 | 429,631 | -0.08(-0.32%) |
Oct 05, 2012 | 23.59 | 23.65 | 23.40 | 23.46 | 793,552 | +0.00(+0.02%) |
Oct 04, 2012 | 23.35 | 23.46 | 23.29 | 23.46 | 1,557,283 | +0.20(+0.86%) |
Oct 03, 2012 | 23.26 | 23.33 | 23.14 | 23.26 | 1,242,624 | +0.07(+0.32%) |
Oct 02, 2012 | 23.22 | 23.27 | 23.09 | 23.19 | 1,099,302 | +0.06(+0.27%) |
Oct 01, 2012 | 23.27 | 23.34 | 23.07 | 23.12 | 1,879,788 | +0.00(+0.00%) |
Sep 28, 2012 | 23.08 | 23.19 | 23.00 | 23.12 | 1,187,284 | -0.07(-0.30%) |
Sep 27, 2012 | 23.05 | 23.24 | 22.98 | 23.19 | 759,535 | +0.24(+1.04%) |
Sep 26, 2012 | 23.12 | 23.12 | 22.84 | 22.95 | 942,454 | -0.14(-0.61%) |
Sep 25, 2012 | 23.52 | 23.52 | 23.09 | 23.10 | 1,506,862 | -0.33(-1.40%) |
Sep 24, 2012 | 23.43 | 23.48 | 23.37 | 23.42 | 1,196,097 | -0.09(-0.39%) |
Sep 21, 2012 | 23.65 | 23.66 | 23.50 | 23.52 | 1,293,595 | +0.02(+0.07%) |
Sep 20, 2012 | 23.48 | 23.51 | 23.35 | 23.50 | 1,018,886 | -0.10(-0.44%) |
Sep 19, 2012 | 23.58 | 23.65 | 23.51 | 23.60 | 2,191,975 | +0.07(+0.31%) |
Sep 18, 2012 | 23.59 | 23.59 | 23.48 | 23.53 | 9,122,523 | -0.13(-0.57%) |
Sep 17, 2012 | 23.77 | 23.81 | 23.60 | 23.66 | 4,878,412 | -0.18(-0.76%) |
Sep 14, 2012 | 23.73 | 23.99 | 23.69 | 23.85 | 1,650,553 | +0.21(+0.87%) |
Sep 13, 2012 | 23.37 | 23.71 | 23.26 | 23.64 | 959,739 | +0.28(+1.20%) |
Sep 12, 2012 | 23.32 | 23.38 | 23.27 | 23.36 | 1,077,101 | +0.09(+0.38%) |
Sep 11, 2012 | 23.21 | 23.33 | 23.19 | 23.27 | 757,640 | +0.07(+0.29%) |
Sep 10, 2012 | 23.28 | 23.35 | 23.19 | 23.20 | 1,446,162 | -0.10(-0.45%) |
Sep 07, 2012 | 23.18 | 23.33 | 23.17 | 23.31 | 1,548,860 | +0.15(+0.64%) |
Sep 06, 2012 | 22.84 | 23.18 | 22.83 | 23.16 | 1,057,817 | +0.47(+2.05%) |
Sep 05, 2012 | 22.73 | 22.76 | 22.63 | 22.69 | 641,653 | -0.03(-0.14%) |
Sep 04, 2012 | 22.66 | 22.78 | 22.49 | 22.72 | 1,607,214 | +0.06(+0.27%) |
Aug 31, 2012 | 22.71 | 22.73 | 22.49 | 22.66 | 1,140,086 | +0.12(+0.53%) |
Aug 30, 2012 | 22.59 | 22.61 | 22.46 | 22.54 | 578,130 | -0.15(-0.68%) |
Aug 29, 2012 | 22.69 | 22.74 | 22.60 | 22.70 | 887,686 | +0.06(+0.26%) |
Aug 27, 2012 | 22.78 | 22.78 | 22.61 | 22.64 | 1,096,867 | -0.02(-0.10%) |
Aug 24, 2012 | 22.50 | 22.70 | 22.48 | 22.66 | 1,039,676 | +0.11(+0.49%) |
Aug 23, 2012 | 22.67 | 22.67 | 22.50 | 22.55 | 682,242 | -0.15(-0.68%) |
Aug 22, 2012 | 22.70 | 22.77 | 22.59 | 22.71 | 2,706,169 | -0.03(-0.14%) |
Aug 21, 2012 | 22.84 | 22.93 | 22.69 | 22.74 | 1,240,563 | -0.01(-0.04%) |
Aug 20, 2012 | 22.78 | 22.80 | 22.65 | 22.75 | 875,936 | -0.07(-0.31%) |
Aug 17, 2012 | 22.78 | 22.82 | 22.74 | 22.82 | 1,154,024 | +0.07(+0.31%) |
Aug 16, 2012 | 22.56 | 22.78 | 22.52 | 22.75 | 932,718 | +0.18(+0.80%) |
Aug 15, 2012 | 22.43 | 22.59 | 22.43 | 22.56 | 2,079,834 | +0.10(+0.43%) |
Aug 14, 2012 | 22.62 | 22.64 | 22.41 | 22.47 | 3,240,719 | -0.03(-0.15%) |
Aug 13, 2012 | 22.54 | 22.54 | 22.35 | 22.50 | 950,844 | -0.02(-0.08%) |
Aug 10, 2012 | 22.43 | 22.53 | 22.37 | 22.52 | 564,975 | +0.01(+0.04%) |
Aug 09, 2012 | 22.47 | 22.56 | 22.44 | 22.51 | 632,229 | +0.03(+0.13%) |
Aug 08, 2012 | 22.34 | 22.50 | 22.34 | 22.48 | 1,227,293 | +0.05(+0.22%) |
Aug 07, 2012 | 22.36 | 22.54 | 22.34 | 22.43 | 551,056 | +0.22(+0.98%) |
Aug 06, 2012 | 22.22 | 22.30 | 22.19 | 22.22 | 836,775 | +0.06(+0.29%) |
Aug 03, 2012 | 22.07 | 22.20 | 22.03 | 22.15 | 809,201 | +0.44(+2.04%) |
Aug 02, 2012 | 21.64 | 21.85 | 21.54 | 21.71 | 666,154 | -0.12(-0.57%) |
Aug 01, 2012 | 22.06 | 22.10 | 21.82 | 21.83 | 1,472,370 | -0.14(-0.62%) |
Jul 31, 2012 | 22.07 | 22.16 | 21.97 | 21.97 | 2,691,490 | -0.12(-0.56%) |
Jul 30, 2012 | 22.14 | 22.24 | 22.01 | 22.09 | 938,540 | -0.06(-0.25%) |
Jul 27, 2012 | 21.84 | 22.22 | 21.79 | 22.15 | 1,081,578 | +0.44(+2.04%) |
Jul 26, 2012 | 21.68 | 21.76 | 21.52 | 21.71 | 5,510,449 | +0.36(+1.70%) |
Jul 25, 2012 | 21.36 | 21.48 | 21.24 | 21.34 | 1,011,703 | +0.04(+0.18%) |
Jul 24, 2012 | 21.60 | 21.60 | 21.17 | 21.31 | 2,387,265 | -0.25(-1.17%) |
Jul 23, 2012 | 21.43 | 21.62 | 21.34 | 21.56 | 1,063,639 | -0.25(-1.14%) |
Jul 20, 2012 | 21.90 | 21.95 | 21.79 | 21.81 | 961,835 | -0.25(-1.13%) |
Jul 19, 2012 | 22.07 | 22.12 | 21.94 | 22.05 | 1,270,339 | +0.05(+0.25%) |
Jul 18, 2012 | 21.76 | 22.07 | 21.76 | 22.00 | 1,134,100 | +0.17(+0.77%) |
Jul 17, 2012 | 21.78 | 21.86 | 21.52 | 21.83 | 7,001,825 | +0.15(+0.69%) |
Jul 16, 2012 | 21.73 | 21.76 | 21.56 | 21.68 | 902,005 | -0.08(-0.36%) |
Jul 13, 2012 | 21.50 | 21.79 | 21.50 | 21.76 | 1,223,716 | +0.32(+1.49%) |
Jul 12, 2012 | 21.37 | 21.53 | 21.21 | 21.44 | 1,174,112 | -0.09(-0.42%) |
Jul 11, 2012 | 21.59 | 21.65 | 21.41 | 21.53 | 873,277 | -0.03(-0.15%) |
Jul 10, 2012 | 21.96 | 21.98 | 21.48 | 21.57 | 954,642 | -0.24(-1.12%) |
Jul 09, 2012 | 21.91 | 21.92 | 21.72 | 21.81 | 609,550 | -0.11(-0.51%) |
Jul 06, 2012 | 21.97 | 21.98 | 21.81 | 21.92 | 1,339,891 | -0.24(-1.08%) |
Jul 05, 2012 | 22.19 | 22.25 | 22.06 | 22.16 | 994,313 | -0.05(-0.21%) |
Jul 03, 2012 | 22.00 | 22.23 | 22.00 | 22.21 | 618,079 | +0.20(+0.91%) |
Jul 02, 2012 | 22.05 | 22.05 | 21.82 | 22.01 | 1,390,428 | +0.09(+0.43%) |
Jun 29, 2012 | 21.82 | 21.91 | 21.70 | 21.91 | 1,909,679 | +0.57(+2.65%) |
Jun 28, 2012 | 21.18 | 21.35 | 21.07 | 21.35 | 1,220,201 | +0.01(+0.04%) |
Jun 27, 2012 | 21.24 | 21.38 | 21.16 | 21.34 | 728,273 | +0.18(+0.85%) |
Jun 26, 2012 | 21.11 | 21.23 | 20.95 | 21.16 | 967,239 | +0.14(+0.64%) |
Jun 25, 2012 | 21.10 | 21.14 | 20.92 | 21.02 | 963,578 | -0.36(-1.69%) |
Jun 22, 2012 | 21.35 | 21.45 | 21.26 | 21.39 | 1,457,246 | +0.12(+0.57%) |
Jun 21, 2012 | 21.82 | 21.84 | 21.24 | 21.26 | 1,513,913 | -0.55(-2.51%) |
Jun 20, 2012 | 21.83 | 21.93 | 21.67 | 21.81 | 1,451,838 | -0.03(-0.13%) |
Jun 19, 2012 | 21.73 | 21.93 | 21.69 | 21.84 | 1,197,721 | +0.24(+1.12%) |
Jun 18, 2012 | 21.36 | 21.63 | 21.31 | 21.60 | 1,115,635 | +0.14(+0.67%) |
Jun 15, 2012 | 21.29 | 21.48 | 21.27 | 21.45 | 1,110,270 | +0.22(+1.03%) |
Jun 14, 2012 | 21.09 | 21.32 | 21.04 | 21.23 | 1,074,092 | +0.16(+0.78%) |
Jun 13, 2012 | 21.23 | 21.34 | 21.00 | 21.07 | 1,147,863 | -0.22(-1.04%) |
Jun 12, 2012 | 21.14 | 21.31 | 21.01 | 21.29 | 1,018,603 | +0.21(+1.01%) |
Jun 11, 2012 | 21.61 | 21.65 | 21.04 | 21.08 | 1,360,962 | -0.34(-1.59%) |
Jun 08, 2012 | 21.24 | 21.45 | 21.10 | 21.42 | 1,129,388 | +0.16(+0.73%) |
Jun 07, 2012 | 21.59 | 21.62 | 21.24 | 21.26 | 1,317,290 | -0.06(-0.30%) |
Jun 06, 2012 | 21.02 | 21.33 | 21.00 | 21.33 | 2,450,333 | +0.47(+2.27%) |
Jun 05, 2012 | 20.51 | 20.89 | 20.50 | 20.85 | 1,674,686 | +0.24(+1.19%) |
Jun 04, 2012 | 20.73 | 20.78 | 20.39 | 20.61 | 1,725,824 | -0.08(-0.41%) |
Jun 01, 2012 | 20.91 | 20.98 | 20.68 | 20.69 | 1,692,283 | -0.64(-3.01%) |
May 31, 2012 | 21.37 | 21.44 | 21.08 | 21.34 | 1,653,937 | -0.06(-0.26%) |
May 30, 2012 | 21.61 | 21.62 | 21.37 | 21.39 | 1,003,513 | -0.42(-1.91%) |
May 29, 2012 | 21.69 | 21.85 | 21.62 | 21.81 | 1,854,780 | +0.27(+1.27%) |
May 25, 2012 | 21.54 | 21.61 | 21.47 | 21.53 | 1,282,778 | +0.01(+0.05%) |
May 24, 2012 | 21.55 | 21.59 | 21.34 | 21.52 | 1,685,136 | +0.03(+0.14%) |
May 23, 2012 | 21.21 | 21.54 | 21.07 | 21.49 | 2,365,997 | +0.10(+0.45%) |
May 22, 2012 | 21.40 | 21.58 | 21.29 | 21.40 | 2,172,768 | +0.05(+0.22%) |
May 21, 2012 | 20.92 | 21.36 | 20.88 | 21.35 | 2,908,804 | +0.48(+2.32%) |
May 18, 2012 | 21.17 | 21.23 | 20.84 | 20.87 | 1,626,919 | -0.24(-1.15%) |
May 17, 2012 | 21.61 | 21.63 | 21.11 | 21.11 | 2,523,192 | -0.52(-2.39%) |
May 16, 2012 | 21.86 | 21.96 | 21.62 | 21.63 | 3,526,319 | -0.16(-0.74%) |
May 15, 2012 | 21.91 | 22.02 | 21.73 | 21.79 | 1,608,086 | -0.14(-0.64%) |
May 14, 2012 | 21.99 | 22.09 | 21.88 | 21.93 | 1,289,606 | -0.28(-1.27%) |
May 11, 2012 | 22.04 | 22.38 | 22.04 | 22.21 | 1,295,111 | +0.01(+0.06%) |
May 10, 2012 | 22.32 | 22.35 | 22.14 | 22.20 | 5,839,261 | +0.05(+0.24%) |
May 09, 2012 | 22.00 | 22.29 | 21.87 | 22.14 | 7,353,976 | -0.11(-0.50%) |
May 08, 2012 | 22.21 | 22.28 | 21.91 | 22.25 | 2,611,884 | -0.12(-0.55%) |
May 07, 2012 | 22.30 | 22.44 | 22.29 | 22.38 | 1,710,638 | +0.02(+0.07%) |
May 04, 2012 | 22.59 | 22.59 | 22.31 | 22.36 | 2,420,612 | -0.34(-1.51%) |
May 03, 2012 | 22.94 | 22.97 | 22.66 | 22.70 | 1,787,678 | -0.25(-1.11%) |
May 02, 2012 | 22.84 | 23.01 | 22.80 | 22.96 | 1,349,494 | -0.02(-0.09%) |
May 01, 2012 | 22.83 | 23.16 | 22.80 | 22.98 | 2,089,455 | +0.14(+0.61%) |
Apr 30, 2012 | 22.94 | 22.96 | 22.78 | 22.84 | 2,112,088 | -0.12(-0.51%) |
Apr 27, 2012 | 22.93 | 23.01 | 22.78 | 22.96 | 1,432,000 | +0.09(+0.41%) |
Apr 26, 2012 | 22.63 | 22.91 | 22.62 | 22.86 | 922,271 | +0.20(+0.87%) |
Apr 25, 2012 | 22.59 | 22.68 | 22.51 | 22.67 | 1,700,304 | +0.34(+1.50%) |
Apr 24, 2012 | 22.34 | 22.41 | 22.25 | 22.33 | 1,001,827 | +0.03(+0.15%) |
Apr 23, 2012 | 22.24 | 22.31 | 22.10 | 22.30 | 1,509,475 | -0.22(-0.97%) |
Apr 20, 2012 | 22.60 | 22.66 | 22.52 | 22.52 | 1,446,560 | -0.00(-0.01%) |
Apr 19, 2012 | 22.58 | 22.75 | 22.40 | 22.52 | 2,000,150 | -0.05(-0.23%) |
Apr 18, 2012 | 22.53 | 22.64 | 22.49 | 22.57 | 4,179,249 | -0.08(-0.35%) |
Apr 17, 2012 | 22.50 | 22.72 | 22.47 | 22.65 | 1,379,071 | +0.32(+1.44%) |
Apr 16, 2012 | 22.48 | 22.52 | 22.22 | 22.33 | 1,864,839 | -0.02(-0.07%) |
Apr 13, 2012 | 22.51 | 22.55 | 22.34 | 22.34 | 1,163,721 | -0.25(-1.11%) |
Apr 12, 2012 | 22.25 | 22.61 | 22.25 | 22.60 | 1,604,653 | +0.37(+1.66%) |
Apr 11, 2012 | 22.20 | 22.29 | 22.18 | 22.23 | 1,668,457 | +0.24(+1.08%) |
Apr 10, 2012 | 22.43 | 22.47 | 21.96 | 21.99 | 1,390,226 | -0.48(-2.12%) |
Apr 09, 2012 | 22.41 | 22.52 | 22.37 | 22.46 | 1,099,168 | -0.29(-1.27%) |
Apr 05, 2012 | 22.74 | 22.85 | 22.71 | 22.75 | 768,123 | -0.04(-0.18%) |
Apr 04, 2012 | 22.85 | 22.90 | 22.72 | 22.79 | 2,393,623 | -0.28(-1.20%) |
Apr 03, 2012 | 23.06 | 23.15 | 22.91 | 23.07 | 1,945,815 | -0.04(-0.16%) |
Apr 02, 2012 | 22.89 | 23.20 | 22.85 | 23.11 | 1,767,097 | +0.18(+0.79%) |
Mar 30, 2012 | 23.01 | 23.02 | 22.80 | 22.93 | 1,585,844 | +0.06(+0.24%) |
Mar 29, 2012 | 22.75 | 22.90 | 22.64 | 22.87 | 1,147,399 | -0.02(-0.07%) |
Mar 28, 2012 | 23.05 | 23.05 | 22.73 | 22.89 | 1,344,530 | -0.15(-0.64%) |
Mar 27, 2012 | 23.10 | 23.16 | 23.03 | 23.04 | 1,673,310 | -0.07(-0.30%) |
Mar 26, 2012 | 22.97 | 23.11 | 22.97 | 23.11 | 2,441,975 | +0.29(+1.29%) |
Mar 23, 2012 | 22.72 | 22.83 | 22.55 | 22.81 | 1,591,011 | +0.11(+0.47%) |
Mar 22, 2012 | 22.71 | 22.79 | 22.59 | 22.71 | 1,743,796 | -0.20(-0.86%) |
Mar 21, 2012 | 22.94 | 22.98 | 22.84 | 22.90 | 3,948,111 | -0.00(-0.02%) |
Mar 20, 2012 | 22.90 | 22.93 | 22.79 | 22.91 | 1,452,282 | -0.14(-0.62%) |
Mar 19, 2012 | 22.93 | 23.13 | 22.93 | 23.05 | 1,996,309 | +0.06(+0.27%) |
Mar 16, 2012 | 22.98 | 23.02 | 22.94 | 22.99 | 1,846,471 | +0.00(+0.01%) |
Mar 15, 2012 | 22.82 | 22.99 | 22.76 | 22.99 | 4,237,493 | +0.17(+0.76%) |
Mar 14, 2012 | 22.89 | 22.96 | 22.75 | 22.81 | 1,833,167 | -0.12(-0.51%) |
Mar 13, 2012 | 22.66 | 22.93 | 22.60 | 22.93 | 2,227,220 | +0.42(+1.85%) |
Mar 12, 2012 | 22.55 | 22.62 | 22.46 | 22.51 | 1,194,236 | -0.05(-0.24%) |
Mar 09, 2012 | 22.43 | 22.62 | 22.40 | 22.57 | 1,204,027 | +0.17(+0.74%) |
Mar 08, 2012 | 22.31 | 22.44 | 22.21 | 22.40 | 1,845,836 | +0.25(+1.15%) |
Mar 07, 2012 | 22.00 | 22.18 | 21.98 | 22.15 | 723,743 | +0.18(+0.84%) |
Mar 06, 2012 | 22.09 | 22.11 | 21.90 | 21.96 | 4,336,980 | -0.38(-1.68%) |
Mar 05, 2012 | 22.42 | 22.44 | 22.26 | 22.34 | 3,363,678 | -0.13(-0.60%) |
Mar 02, 2012 | 22.56 | 22.64 | 22.41 | 22.47 | 1,219,211 | -0.12(-0.53%) |
Mar 01, 2012 | 22.50 | 22.65 | 22.49 | 22.59 | 1,506,340 | +0.17(+0.77%) |
Feb 29, 2012 | 22.58 | 22.65 | 22.40 | 22.42 | 2,234,468 | -0.14(-0.64%) |
Feb 28, 2012 | 22.57 | 22.64 | 22.47 | 22.56 | 1,729,785 | -0.02(-0.09%) |
Feb 27, 2012 | 22.41 | 22.64 | 22.32 | 22.59 | 1,294,624 | +0.02(+0.07%) |
Feb 24, 2012 | 22.57 | 22.65 | 22.53 | 22.57 | 1,097,637 | +0.03(+0.15%) |
Feb 23, 2012 | 22.41 | 22.55 | 22.30 | 22.54 | 1,058,128 | +0.15(+0.66%) |
Feb 22, 2012 | 22.44 | 22.53 | 22.35 | 22.39 | 1,467,630 | -0.07(-0.33%) |
Feb 21, 2012 | 22.62 | 22.63 | 22.40 | 22.46 | 1,668,983 | -0.09(-0.40%) |
Feb 17, 2012 | 22.65 | 22.65 | 22.52 | 22.55 | 834,223 | +0.02(+0.07%) |
Feb 16, 2012 | 22.27 | 22.56 | 22.25 | 22.54 | 1,538,194 | +0.28(+1.25%) |
Feb 15, 2012 | 22.42 | 22.45 | 22.20 | 22.26 | 2,543,665 | -0.05(-0.24%) |
Feb 14, 2012 | 22.22 | 22.33 | 22.17 | 22.31 | 829,145 | -0.04(-0.16%) |
Feb 13, 2012 | 22.37 | 22.39 | 22.19 | 22.35 | 1,234,302 | +0.19(+0.84%) |
Feb 10, 2012 | 22.13 | 22.20 | 22.05 | 22.16 | 1,251,336 | -0.20(-0.90%) |
Feb 09, 2012 | 22.37 | 22.38 | 22.17 | 22.36 | 2,041,385 | +0.06(+0.28%) |
Feb 08, 2012 | 22.28 | 22.37 | 22.16 | 22.30 | 1,015,843 | +0.06(+0.29%) |
Feb 07, 2012 | 22.16 | 22.28 | 22.06 | 22.23 | 948,496 | +0.03(+0.12%) |
Feb 06, 2012 | 22.13 | 22.22 | 22.10 | 22.21 | 1,113,716 | -0.04(-0.16%) |
Feb 03, 2012 | 22.17 | 22.25 | 22.10 | 22.24 | 1,103,785 | +0.35(+1.59%) |
Feb 02, 2012 | 21.87 | 21.96 | 21.82 | 21.89 | 1,617,232 | +0.05(+0.23%) |
Feb 01, 2012 | 21.70 | 21.91 | 21.70 | 21.84 | 1,965,603 | +0.31(+1.44%) |
Jan 31, 2012 | 21.71 | 21.71 | 21.45 | 21.53 | 1,446,275 | -0.02(-0.12%) |
Jan 30, 2012 | 21.49 | 21.60 | 21.37 | 21.56 | 1,550,418 | -0.12(-0.57%) |
Jan 27, 2012 | 21.54 | 21.74 | 21.52 | 21.68 | 1,007,398 | +0.07(+0.31%) |
Jan 26, 2012 | 21.93 | 21.93 | 21.54 | 21.62 | 849,711 | -0.14(-0.63%) |
Jan 25, 2012 | 21.48 | 21.80 | 21.40 | 21.75 | 1,212,123 | +0.25(+1.15%) |
Jan 24, 2012 | 21.33 | 21.51 | 21.27 | 21.51 | 3,845,014 | +0.06(+0.26%) |
Jan 23, 2012 | 21.42 | 21.58 | 21.32 | 21.45 | 1,412,032 | +0.04(+0.17%) |
Jan 20, 2012 | 21.47 | 21.47 | 21.35 | 21.41 | 922,382 | -0.07(-0.34%) |
Jan 19, 2012 | 21.41 | 21.53 | 21.35 | 21.49 | 1,079,779 | +0.16(+0.76%) |
Jan 18, 2012 | 21.03 | 21.33 | 20.98 | 21.32 | 1,473,163 | +0.30(+1.42%) |
Jan 17, 2012 | 21.16 | 21.20 | 20.97 | 21.02 | 1,326,241 | +0.07(+0.31%) |
Jan 13, 2012 | 20.90 | 20.97 | 20.78 | 20.96 | 1,051,815 | -0.11(-0.52%) |
Jan 12, 2012 | 21.04 | 21.09 | 20.87 | 21.07 | 919,369 | +0.08(+0.37%) |
Jan 11, 2012 | 20.89 | 21.01 | 20.86 | 20.99 | 823,782 | +0.04(+0.17%) |
Jan 10, 2012 | 20.92 | 20.98 | 20.89 | 20.95 | 1,373,894 | +0.27(+1.29%) |
Jan 09, 2012 | 20.69 | 20.73 | 20.56 | 20.69 | 1,329,235 | +0.07(+0.36%) |
Jan 06, 2012 | 20.64 | 20.72 | 20.54 | 20.61 | 1,408,127 | -0.04(-0.17%) |
Jan 05, 2012 | 20.41 | 20.68 | 20.28 | 20.65 | 1,572,335 | +0.15(+0.73%) |