Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.17 | 23.37 | 22.74 | 23.29 | 1,005,114 | -0.14(-0.58%) |
Dec 28, 2012 | 23.38 | 23.60 | 23.34 | 23.42 | 522,294 | -0.15(-0.62%) |
Dec 27, 2012 | 23.52 | 23.72 | 23.19 | 23.57 | 583,581 | -0.03(-0.12%) |
Dec 26, 2012 | 23.66 | 23.96 | 23.58 | 23.60 | 600,288 | -0.12(-0.49%) |
Dec 24, 2012 | 23.60 | 23.91 | 23.46 | 23.72 | 360,322 | -0.09(-0.37%) |
Dec 21, 2012 | 23.50 | 23.81 | 23.30 | 23.81 | 1,561,534 | -0.04(-0.16%) |
Dec 20, 2012 | 23.67 | 23.88 | 23.63 | 23.85 | 743,477 | +0.23(+0.95%) |
Dec 19, 2012 | 23.73 | 23.88 | 23.48 | 23.62 | 963,378 | -0.11(-0.45%) |
Dec 18, 2012 | 23.42 | 23.75 | 23.37 | 23.73 | 753,345 | +0.29(+1.25%) |
Dec 17, 2012 | 23.40 | 23.73 | 23.29 | 23.43 | 1,167,912 | +0.13(+0.55%) |
Dec 14, 2012 | 23.14 | 23.46 | 23.10 | 23.31 | 623,615 | +0.08(+0.34%) |
Dec 13, 2012 | 23.25 | 23.47 | 23.03 | 23.23 | 1,116,057 | -0.06(-0.25%) |
Dec 12, 2012 | 23.44 | 23.65 | 23.25 | 23.29 | 1,214,981 | -0.13(-0.54%) |
Dec 11, 2012 | 23.10 | 23.45 | 23.03 | 23.42 | 762,567 | +0.38(+1.66%) |
Dec 10, 2012 | 22.35 | 23.09 | 22.34 | 23.03 | 1,049,646 | +0.64(+2.84%) |
Dec 07, 2012 | 22.33 | 22.50 | 22.25 | 22.40 | 759,176 | +0.07(+0.31%) |
Dec 06, 2012 | 22.38 | 22.52 | 22.21 | 22.33 | 522,222 | -0.07(-0.31%) |
Dec 05, 2012 | 22.16 | 22.56 | 21.95 | 22.40 | 1,085,292 | +0.00(+0.00%) |
Dec 04, 2012 | 22.32 | 22.50 | 22.25 | 22.40 | 645,722 | +0.29(+1.33%) |
Nov 30, 2012 | 21.73 | 22.14 | 21.73 | 22.10 | 2,144,713 | +0.38(+1.76%) |
Nov 29, 2012 | 21.92 | 21.99 | 21.67 | 21.72 | 959,431 | -0.06(-0.27%) |
Nov 28, 2012 | 21.33 | 21.85 | 21.19 | 21.78 | 651,084 | +0.30(+1.41%) |
Nov 27, 2012 | 21.42 | 21.67 | 21.39 | 21.48 | 907,268 | -0.05(-0.23%) |
Nov 26, 2012 | 21.27 | 21.59 | 21.27 | 21.53 | 913,516 | +0.13(+0.59%) |
Nov 23, 2012 | 21.17 | 21.43 | 21.02 | 21.40 | 554,088 | +0.34(+1.63%) |
Nov 21, 2012 | 20.46 | 21.15 | 20.46 | 21.06 | 810,629 | +0.57(+2.77%) |
Nov 20, 2012 | 20.13 | 20.62 | 20.08 | 20.49 | 769,496 | +0.35(+1.75%) |
Nov 19, 2012 | 19.66 | 20.29 | 19.66 | 20.14 | 1,028,149 | +0.48(+2.44%) |
Nov 16, 2012 | 19.26 | 19.74 | 19.26 | 19.66 | 935,066 | +0.36(+1.88%) |
Nov 15, 2012 | 18.87 | 19.52 | 18.86 | 19.30 | 1,223,249 | +0.39(+2.07%) |
Nov 14, 2012 | 18.63 | 19.08 | 18.59 | 18.90 | 2,202,232 | +0.44(+2.38%) |
Nov 13, 2012 | 20.53 | 20.53 | 18.28 | 18.46 | 3,695,602 | -2.83(-13.28%) |
Nov 12, 2012 | 21.42 | 21.48 | 21.26 | 21.29 | 773,669 | -0.04(-0.18%) |
Nov 09, 2012 | 21.24 | 21.48 | 21.19 | 21.33 | 584,917 | +0.01(+0.05%) |
Nov 08, 2012 | 21.53 | 21.59 | 21.13 | 21.32 | 681,494 | -0.31(-1.45%) |
Nov 07, 2012 | 21.61 | 21.75 | 21.51 | 21.63 | 740,372 | -0.23(-1.03%) |
Nov 06, 2012 | 21.60 | 22.01 | 21.53 | 21.86 | 832,933 | +0.19(+0.86%) |
Nov 05, 2012 | 21.28 | 21.72 | 21.23 | 21.67 | 608,371 | +0.32(+1.51%) |
Nov 02, 2012 | 21.67 | 21.67 | 21.34 | 21.35 | 787,870 | -0.21(-0.95%) |
Nov 01, 2012 | 21.04 | 21.63 | 21.01 | 21.56 | 1,003,243 | +0.55(+2.61%) |
Oct 31, 2012 | 20.47 | 21.13 | 20.47 | 21.01 | 607,479 | +0.61(+2.97%) |
Oct 26, 2012 | 20.48 | 20.40 | 20.40 | 20.40 | 641,502 | -0.10(-0.48%) |
Oct 25, 2012 | 20.69 | 20.73 | 20.16 | 20.50 | 683,753 | -0.02(-0.10%) |
Oct 24, 2012 | 20.62 | 20.77 | 20.43 | 20.52 | 471,061 | -0.04(-0.19%) |
Oct 23, 2012 | 20.40 | 20.59 | 20.29 | 20.56 | 613,991 | -0.32(-1.55%) |
Oct 19, 2012 | 21.22 | 21.22 | 20.82 | 20.88 | 605,789 | -0.39(-1.84%) |
Oct 18, 2012 | 21.13 | 21.41 | 21.06 | 21.27 | 723,086 | +0.12(+0.56%) |
Oct 17, 2012 | 20.84 | 21.26 | 20.55 | 21.15 | 1,181,474 | +0.06(+0.28%) |
Oct 16, 2012 | 20.51 | 21.13 | 20.51 | 21.10 | 961,657 | -0.02(-0.09%) |
Oct 15, 2012 | 20.55 | 21.15 | 20.55 | 21.12 | 694,902 | +0.56(+2.71%) |
Oct 12, 2012 | 20.62 | 20.82 | 20.49 | 20.56 | 1,030,143 | -0.07(-0.33%) |
Oct 11, 2012 | 20.71 | 20.79 | 20.55 | 20.63 | 685,528 | +0.10(+0.48%) |
Oct 10, 2012 | 20.67 | 20.82 | 20.45 | 20.53 | 692,430 | -0.13(-0.62%) |
Oct 09, 2012 | 20.80 | 21.13 | 20.64 | 20.66 | 676,509 | -0.29(-1.40%) |
Oct 08, 2012 | 21.07 | 21.16 | 20.92 | 20.95 | 473,135 | -0.25(-1.20%) |
Oct 05, 2012 | 21.21 | 21.48 | 21.18 | 21.20 | 909,291 | +0.11(+0.51%) |
Oct 04, 2012 | 21.03 | 21.18 | 20.92 | 21.10 | 682,609 | +0.15(+0.70%) |
Oct 03, 2012 | 21.11 | 21.22 | 20.86 | 20.95 | 647,653 | -0.09(-0.42%) |
Oct 02, 2012 | 20.72 | 21.16 | 20.66 | 21.04 | 862,839 | +0.39(+1.90%) |
Oct 01, 2012 | 20.71 | 20.97 | 20.52 | 20.65 | 962,094 | -0.06(-0.28%) |
Sep 28, 2012 | 20.48 | 20.77 | 20.29 | 20.70 | 945,223 | +0.10(+0.47%) |
Sep 27, 2012 | 20.47 | 20.76 | 20.35 | 20.61 | 1,089,341 | +0.18(+0.86%) |
Sep 26, 2012 | 20.42 | 20.55 | 20.08 | 20.43 | 1,150,890 | +0.01(+0.05%) |
Sep 25, 2012 | 20.95 | 21.13 | 20.40 | 20.42 | 762,976 | -0.41(-1.97%) |
Sep 24, 2012 | 20.69 | 20.93 | 20.65 | 20.83 | 593,517 | -0.13(-0.61%) |
Sep 21, 2012 | 21.15 | 21.20 | 20.80 | 20.96 | 1,097,197 | +0.02(+0.09%) |
Sep 20, 2012 | 21.03 | 21.12 | 20.74 | 20.94 | 737,581 | -0.22(-1.02%) |
Sep 19, 2012 | 20.87 | 21.23 | 20.78 | 21.15 | 1,189,224 | +0.33(+1.60%) |
Sep 18, 2012 | 20.82 | 21.02 | 20.63 | 20.82 | 1,105,202 | -0.06(-0.28%) |
Sep 17, 2012 | 20.99 | 20.99 | 20.63 | 20.88 | 1,012,520 | -0.26(-1.25%) |
Sep 14, 2012 | 20.74 | 21.25 | 20.74 | 21.15 | 1,068,889 | +0.37(+1.79%) |
Sep 13, 2012 | 20.43 | 20.92 | 20.21 | 20.77 | 1,224,329 | +0.31(+1.53%) |
Sep 12, 2012 | 20.40 | 20.55 | 20.31 | 20.46 | 1,320,945 | +0.05(+0.24%) |
Sep 11, 2012 | 20.23 | 20.56 | 20.21 | 20.41 | 953,144 | +0.12(+0.58%) |
Sep 10, 2012 | 19.94 | 20.33 | 19.94 | 20.29 | 901,579 | +0.23(+1.12%) |
Sep 07, 2012 | 19.93 | 20.37 | 19.90 | 20.07 | 668,794 | +0.17(+0.84%) |
Sep 06, 2012 | 19.60 | 20.06 | 19.47 | 19.90 | 1,003,848 | +0.41(+2.11%) |
Sep 05, 2012 | 19.25 | 19.57 | 19.02 | 19.49 | 1,116,122 | +0.22(+1.12%) |
Sep 04, 2012 | 18.96 | 19.45 | 18.84 | 19.28 | 951,752 | +0.30(+1.60%) |
Aug 31, 2012 | 19.02 | 19.28 | 18.87 | 18.97 | 606,999 | +0.15(+0.78%) |
Aug 30, 2012 | 18.77 | 19.00 | 18.73 | 18.83 | 562,064 | -0.10(-0.52%) |
Aug 29, 2012 | 19.03 | 19.15 | 18.79 | 18.92 | 497,261 | +0.26(+1.42%) |
Aug 27, 2012 | 18.86 | 18.97 | 18.57 | 18.66 | 515,482 | -0.10(-0.52%) |
Aug 24, 2012 | 18.73 | 19.07 | 18.73 | 18.76 | 953,238 | +0.08(+0.42%) |
Aug 23, 2012 | 18.67 | 18.85 | 18.55 | 18.68 | 603,832 | -0.05(-0.26%) |
Aug 22, 2012 | 18.92 | 19.03 | 18.61 | 18.73 | 764,659 | -0.28(-1.49%) |
Aug 21, 2012 | 18.97 | 19.48 | 18.91 | 19.01 | 1,429,403 | +0.14(+0.73%) |
Aug 20, 2012 | 18.53 | 18.95 | 18.50 | 18.88 | 881,613 | +0.26(+1.42%) |
Aug 17, 2012 | 18.94 | 19.04 | 18.53 | 18.61 | 1,606,826 | -0.43(-2.26%) |
Aug 16, 2012 | 18.75 | 19.17 | 18.74 | 19.04 | 979,692 | +0.26(+1.41%) |
Aug 15, 2012 | 18.53 | 18.88 | 18.53 | 18.78 | 500,828 | +0.20(+1.05%) |
Aug 14, 2012 | 18.60 | 18.84 | 18.49 | 18.58 | 914,796 | +0.07(+0.37%) |
Aug 13, 2012 | 18.46 | 18.78 | 18.42 | 18.51 | 740,309 | +0.07(+0.37%) |
Aug 10, 2012 | 18.46 | 18.64 | 18.28 | 18.44 | 718,117 | -0.23(-1.21%) |
Aug 09, 2012 | 18.23 | 18.86 | 18.22 | 18.67 | 1,160,740 | +0.43(+2.36%) |
Aug 08, 2012 | 18.48 | 18.84 | 18.13 | 18.24 | 2,262,573 | -0.18(-0.96%) |
Aug 07, 2012 | 16.65 | 18.59 | 16.30 | 18.42 | 3,329,411 | +2.78(+17.77%) |
Aug 06, 2012 | 15.73 | 15.93 | 15.60 | 15.64 | 1,216,680 | -0.10(-0.62%) |
Aug 03, 2012 | 15.65 | 15.99 | 15.44 | 15.73 | 1,763,884 | +0.35(+2.29%) |
Aug 02, 2012 | 15.72 | 15.84 | 15.24 | 15.38 | 781,606 | -0.47(-2.96%) |
Aug 01, 2012 | 15.95 | 16.16 | 15.82 | 15.85 | 760,801 | -0.01(-0.06%) |
Jul 31, 2012 | 15.56 | 16.02 | 15.55 | 15.86 | 1,180,492 | +0.31(+2.01%) |
Jul 30, 2012 | 15.85 | 16.17 | 15.55 | 15.55 | 1,056,930 | -0.22(-1.37%) |
Jul 27, 2012 | 15.38 | 15.81 | 15.27 | 15.76 | 336,340 | +0.48(+3.14%) |
Jul 26, 2012 | 15.25 | 15.57 | 15.12 | 15.28 | 476,855 | +0.31(+2.09%) |
Jul 25, 2012 | 15.02 | 15.23 | 14.87 | 14.97 | 601,059 | +0.01(+0.07%) |
Jul 24, 2012 | 15.55 | 15.55 | 14.80 | 14.96 | 753,489 | -0.56(-3.59%) |
Jul 23, 2012 | 14.98 | 15.59 | 14.98 | 15.52 | 502,275 | -0.03(-0.19%) |
Jul 20, 2012 | 15.78 | 15.90 | 15.51 | 15.55 | 712,782 | -0.36(-2.28%) |
Jul 19, 2012 | 16.42 | 16.44 | 15.84 | 15.91 | 800,174 | -0.50(-3.04%) |
Jul 18, 2012 | 16.28 | 16.59 | 16.23 | 16.41 | 560,942 | +0.09(+0.54%) |
Jul 17, 2012 | 16.33 | 16.45 | 16.14 | 16.32 | 604,375 | +0.06(+0.36%) |
Jul 16, 2012 | 16.34 | 16.42 | 16.12 | 16.26 | 456,100 | -0.16(-0.95%) |
Jul 13, 2012 | 16.09 | 16.51 | 16.08 | 16.42 | 656,737 | +0.40(+2.50%) |
Jul 12, 2012 | 16.00 | 16.14 | 15.88 | 16.02 | 471,027 | -0.12(-0.73%) |
Jul 11, 2012 | 16.30 | 16.43 | 16.05 | 16.14 | 681,657 | -0.19(-1.14%) |
Jul 10, 2012 | 16.73 | 16.78 | 16.16 | 16.32 | 1,025,878 | -0.24(-1.48%) |
Jul 09, 2012 | 16.49 | 16.63 | 16.34 | 16.57 | 783,420 | +0.12(+0.71%) |
Jul 06, 2012 | 16.39 | 16.59 | 16.35 | 16.45 | 430,414 | -0.19(-1.12%) |
Jul 05, 2012 | 16.63 | 16.84 | 16.52 | 16.63 | 806,928 | -0.13(-0.76%) |
Jul 03, 2012 | 16.40 | 16.80 | 16.36 | 16.76 | 434,894 | +0.42(+2.57%) |
Jul 02, 2012 | 16.17 | 16.36 | 16.02 | 16.34 | 812,305 | +0.24(+1.52%) |
Jun 29, 2012 | 16.05 | 16.13 | 15.88 | 16.10 | 734,432 | +0.46(+2.94%) |
Jun 28, 2012 | 15.15 | 15.64 | 15.14 | 15.64 | 1,246,809 | +0.29(+1.91%) |
Jun 27, 2012 | 14.94 | 15.36 | 14.82 | 15.34 | 958,743 | +0.57(+3.84%) |
Jun 26, 2012 | 14.65 | 14.87 | 14.61 | 14.78 | 818,771 | +0.19(+1.27%) |
Jun 25, 2012 | 14.28 | 14.71 | 14.19 | 14.59 | 924,767 | -0.24(-1.65%) |
Jun 22, 2012 | 14.89 | 14.95 | 14.76 | 14.83 | 1,867,494 | +0.00(+0.00%) |
Jun 21, 2012 | 15.75 | 15.92 | 14.78 | 14.83 | 1,407,648 | -0.93(-5.90%) |
Jun 20, 2012 | 16.08 | 16.11 | 15.71 | 15.76 | 1,015,338 | -0.35(-2.19%) |
Jun 19, 2012 | 15.80 | 16.29 | 15.76 | 16.12 | 1,051,704 | +0.31(+1.98%) |
Jun 18, 2012 | 15.51 | 15.82 | 15.47 | 15.80 | 699,280 | +0.20(+1.25%) |
Jun 15, 2012 | 15.62 | 15.64 | 15.47 | 15.61 | 1,512,992 | +0.00(+0.00%) |
Jun 14, 2012 | 15.44 | 15.79 | 15.44 | 15.61 | 1,127,629 | +0.15(+0.95%) |
Jun 13, 2012 | 15.57 | 15.80 | 15.38 | 15.46 | 1,804,133 | -0.19(-1.19%) |
Jun 12, 2012 | 15.54 | 15.78 | 15.43 | 15.65 | 1,234,604 | +0.15(+0.95%) |
Jun 11, 2012 | 16.02 | 16.04 | 15.48 | 15.50 | 1,268,409 | -0.35(-2.22%) |
Jun 08, 2012 | 15.30 | 15.95 | 15.28 | 15.85 | 4,298,804 | +0.57(+3.71%) |
Jun 07, 2012 | 15.84 | 16.71 | 15.24 | 15.28 | 2,773,552 | -0.56(-3.52%) |
Jun 06, 2012 | 15.63 | 16.12 | 15.62 | 15.84 | 1,386,864 | +0.39(+2.53%) |
Jun 05, 2012 | 15.27 | 15.53 | 15.23 | 15.45 | 1,235,741 | +0.06(+0.38%) |
Jun 04, 2012 | 15.63 | 15.66 | 15.24 | 15.39 | 1,050,471 | -0.24(-1.56%) |
Jun 01, 2012 | 15.57 | 15.80 | 15.44 | 15.64 | 1,060,930 | -0.30(-1.90%) |
May 31, 2012 | 16.06 | 16.11 | 15.69 | 15.94 | 1,028,820 | -0.11(-0.67%) |
May 30, 2012 | 16.39 | 16.39 | 15.93 | 16.05 | 717,194 | -0.55(-3.30%) |
May 29, 2012 | 16.53 | 16.85 | 16.46 | 16.60 | 846,770 | +0.26(+1.62%) |
May 25, 2012 | 16.30 | 16.44 | 16.14 | 16.33 | 899,494 | +0.06(+0.36%) |
May 24, 2012 | 16.26 | 16.35 | 15.97 | 16.27 | 901,653 | +0.06(+0.36%) |
May 23, 2012 | 16.00 | 16.22 | 15.75 | 16.21 | 1,188,855 | +0.04(+0.24%) |
May 22, 2012 | 16.69 | 16.73 | 16.09 | 16.17 | 1,528,902 | -0.40(-2.42%) |
May 21, 2012 | 16.32 | 16.62 | 16.15 | 16.58 | 834,084 | +0.29(+1.80%) |
May 18, 2012 | 16.52 | 16.64 | 16.24 | 16.28 | 967,239 | -0.13(-0.78%) |
May 17, 2012 | 17.06 | 17.12 | 16.39 | 16.41 | 911,148 | -0.66(-3.84%) |
May 16, 2012 | 17.28 | 17.59 | 17.06 | 17.06 | 1,360,165 | -0.12(-0.68%) |
May 15, 2012 | 17.41 | 17.51 | 17.13 | 17.18 | 1,247,430 | -0.22(-1.24%) |
May 14, 2012 | 17.40 | 17.57 | 17.34 | 17.40 | 1,191,814 | -0.26(-1.50%) |
May 11, 2012 | 17.44 | 17.83 | 17.40 | 17.66 | 1,278,511 | +0.06(+0.33%) |
May 10, 2012 | 17.63 | 17.77 | 17.51 | 17.60 | 1,429,127 | +0.19(+1.07%) |
May 09, 2012 | 17.31 | 17.54 | 17.10 | 17.42 | 1,702,340 | -0.20(-1.11%) |
May 08, 2012 | 17.56 | 17.69 | 17.41 | 17.61 | 3,380,175 | -0.47(-2.60%) |
May 07, 2012 | 18.25 | 18.44 | 17.95 | 18.08 | 2,256,217 | -0.31(-1.70%) |
May 04, 2012 | 18.88 | 19.30 | 18.33 | 18.40 | 2,084,639 | -0.78(-4.08%) |
May 03, 2012 | 21.48 | 21.48 | 18.66 | 19.18 | 4,991,857 | -2.95(-13.31%) |
May 02, 2012 | 21.82 | 22.14 | 21.74 | 22.12 | 824,678 | +0.11(+0.49%) |
May 01, 2012 | 21.57 | 22.25 | 21.54 | 22.02 | 1,269,080 | +0.42(+1.95%) |
Apr 30, 2012 | 21.96 | 22.09 | 21.43 | 21.60 | 986,839 | -0.42(-1.91%) |
Apr 27, 2012 | 21.55 | 22.12 | 21.55 | 22.02 | 1,044,035 | +0.54(+2.51%) |
Apr 26, 2012 | 21.44 | 21.63 | 21.40 | 21.48 | 620,986 | -0.05(-0.23%) |
Apr 25, 2012 | 21.48 | 21.62 | 21.33 | 21.53 | 641,929 | +0.35(+1.66%) |
Apr 24, 2012 | 21.10 | 21.40 | 20.98 | 21.17 | 472,720 | +0.13(+0.60%) |
Apr 23, 2012 | 20.91 | 21.12 | 20.81 | 21.05 | 584,266 | -0.21(-0.97%) |
Apr 20, 2012 | 21.22 | 21.48 | 21.17 | 21.25 | 529,460 | +0.12(+0.56%) |
Apr 19, 2012 | 21.48 | 21.71 | 21.04 | 21.14 | 667,310 | -0.38(-1.77%) |
Apr 18, 2012 | 21.88 | 21.88 | 21.50 | 21.52 | 458,475 | -0.47(-2.14%) |
Apr 17, 2012 | 21.40 | 22.22 | 21.37 | 21.99 | 1,373,177 | +0.69(+3.26%) |
Apr 16, 2012 | 21.11 | 21.57 | 20.90 | 21.29 | 1,149,257 | +0.26(+1.26%) |
Apr 13, 2012 | 21.53 | 21.60 | 20.99 | 21.03 | 824,351 | -0.58(-2.67%) |
Apr 12, 2012 | 21.00 | 21.66 | 20.94 | 21.60 | 737,680 | +0.58(+2.75%) |
Apr 11, 2012 | 20.98 | 21.20 | 20.89 | 21.03 | 616,148 | +0.30(+1.46%) |
Apr 10, 2012 | 21.08 | 21.32 | 20.69 | 20.72 | 1,134,588 | -0.46(-2.17%) |
Apr 09, 2012 | 21.17 | 21.31 | 20.89 | 21.18 | 1,034,763 | -0.40(-1.86%) |
Apr 05, 2012 | 21.63 | 21.93 | 21.56 | 21.59 | 543,682 | -0.20(-0.90%) |
Apr 04, 2012 | 21.88 | 22.06 | 21.54 | 21.78 | 1,014,844 | -0.41(-1.85%) |
Apr 03, 2012 | 22.10 | 22.41 | 21.90 | 22.19 | 1,270,295 | +0.05(+0.22%) |
Apr 02, 2012 | 21.78 | 22.36 | 21.78 | 22.14 | 1,129,959 | +0.25(+1.16%) |
Mar 30, 2012 | 22.15 | 22.38 | 21.89 | 21.89 | 984,105 | -0.06(-0.27%) |
Mar 29, 2012 | 22.15 | 22.17 | 21.78 | 21.95 | 623,583 | -0.42(-1.88%) |
Mar 28, 2012 | 22.44 | 22.57 | 22.03 | 22.37 | 729,538 | -0.11(-0.48%) |
Mar 27, 2012 | 22.58 | 22.77 | 22.47 | 22.48 | 524,677 | -0.13(-0.56%) |
Mar 26, 2012 | 22.49 | 22.75 | 22.44 | 22.60 | 704,442 | +0.30(+1.36%) |
Mar 23, 2012 | 21.91 | 22.33 | 21.65 | 22.30 | 623,870 | +0.37(+1.70%) |
Mar 22, 2012 | 22.32 | 22.38 | 21.80 | 21.93 | 799,180 | -0.60(-2.65%) |
Mar 21, 2012 | 22.76 | 22.87 | 22.43 | 22.52 | 565,838 | -0.23(-1.03%) |
Mar 20, 2012 | 22.63 | 22.85 | 22.42 | 22.76 | 831,629 | -0.07(-0.30%) |
Mar 19, 2012 | 22.51 | 23.07 | 22.47 | 22.83 | 762,285 | +0.19(+0.82%) |
Mar 16, 2012 | 22.77 | 23.03 | 22.56 | 22.64 | 1,214,069 | -0.16(-0.69%) |
Mar 15, 2012 | 22.50 | 22.94 | 22.48 | 22.80 | 670,812 | +0.39(+1.75%) |
Mar 14, 2012 | 22.35 | 22.67 | 22.34 | 22.41 | 662,059 | -0.01(-0.04%) |
Mar 13, 2012 | 22.08 | 22.42 | 21.97 | 22.42 | 800,143 | +0.43(+1.96%) |
Mar 12, 2012 | 22.17 | 22.32 | 21.93 | 21.99 | 663,120 | -0.20(-0.88%) |
Mar 09, 2012 | 22.03 | 22.46 | 22.03 | 22.18 | 404,565 | +0.15(+0.67%) |
Mar 08, 2012 | 22.08 | 22.18 | 21.73 | 22.04 | 698,255 | +0.07(+0.31%) |
Mar 07, 2012 | 21.69 | 22.11 | 21.66 | 21.97 | 719,015 | +0.31(+1.45%) |
Mar 06, 2012 | 22.20 | 22.23 | 21.59 | 21.65 | 888,651 | -0.84(-3.74%) |
Mar 05, 2012 | 22.44 | 22.61 | 22.29 | 22.50 | 961,602 | +0.06(+0.26%) |
Mar 02, 2012 | 23.02 | 23.32 | 22.37 | 22.44 | 1,094,726 | -0.67(-2.88%) |
Mar 01, 2012 | 23.02 | 23.38 | 22.90 | 23.10 | 1,248,124 | +0.25(+1.11%) |
Feb 29, 2012 | 23.22 | 23.48 | 22.71 | 22.85 | 3,434,886 | -0.36(-1.56%) |
Feb 28, 2012 | 23.37 | 23.48 | 23.08 | 23.21 | 805,923 | -0.22(-0.92%) |
Feb 27, 2012 | 23.28 | 23.53 | 23.03 | 23.42 | 1,437,266 | -0.01(-0.04%) |
Feb 24, 2012 | 23.52 | 23.72 | 23.41 | 23.43 | 694,908 | -0.11(-0.46%) |
Feb 23, 2012 | 23.24 | 23.63 | 23.08 | 23.54 | 683,356 | +0.27(+1.18%) |
Feb 22, 2012 | 23.31 | 23.45 | 23.15 | 23.27 | 736,340 | -0.07(-0.29%) |
Feb 21, 2012 | 23.03 | 23.76 | 23.01 | 23.34 | 961,322 | +0.38(+1.66%) |
Feb 17, 2012 | 23.06 | 23.18 | 22.88 | 22.96 | 639,906 | +0.01(+0.04%) |
Feb 16, 2012 | 22.50 | 23.01 | 22.44 | 22.95 | 749,414 | +0.42(+1.87%) |
Feb 15, 2012 | 22.77 | 22.91 | 22.43 | 22.52 | 697,874 | -0.23(-0.99%) |
Feb 14, 2012 | 22.71 | 22.80 | 22.49 | 22.75 | 560,611 | +0.00(+0.00%) |
Feb 13, 2012 | 22.66 | 22.91 | 22.36 | 22.75 | 484,748 | +0.24(+1.09%) |
Feb 10, 2012 | 22.38 | 22.57 | 22.26 | 22.51 | 684,942 | -0.03(-0.13%) |
Feb 09, 2012 | 22.07 | 22.59 | 22.03 | 22.53 | 819,804 | +0.50(+2.26%) |
Feb 08, 2012 | 21.89 | 22.25 | 21.78 | 22.04 | 787,416 | +0.13(+0.58%) |
Feb 07, 2012 | 22.02 | 22.05 | 21.74 | 21.91 | 988,506 | -0.15(-0.67%) |
Feb 06, 2012 | 22.31 | 22.42 | 21.92 | 22.05 | 864,785 | -0.38(-1.70%) |
Feb 03, 2012 | 22.51 | 22.72 | 22.36 | 22.44 | 731,706 | +0.14(+0.61%) |
Feb 02, 2012 | 23.16 | 23.16 | 22.16 | 22.30 | 1,450,880 | -0.94(-4.04%) |
Feb 01, 2012 | 22.62 | 23.26 | 22.47 | 23.24 | 949,576 | +0.84(+3.76%) |
Jan 31, 2012 | 22.87 | 22.88 | 22.34 | 22.40 | 981,783 | -0.32(-1.42%) |
Jan 30, 2012 | 22.67 | 22.77 | 22.40 | 22.72 | 582,681 | -0.22(-0.94%) |
Jan 27, 2012 | 22.55 | 22.97 | 22.55 | 22.94 | 335,573 | +0.24(+1.08%) |
Jan 26, 2012 | 22.70 | 22.90 | 22.58 | 22.69 | 451,400 | +0.08(+0.35%) |
Jan 25, 2012 | 22.02 | 22.70 | 22.00 | 22.61 | 1,292,341 | +0.54(+2.44%) |
Jan 24, 2012 | 22.08 | 22.32 | 21.78 | 22.07 | 525,379 | -0.05(-0.22%) |
Jan 23, 2012 | 22.10 | 22.26 | 21.91 | 22.12 | 500,561 | -0.02(-0.09%) |
Jan 20, 2012 | 22.14 | 22.20 | 21.94 | 22.14 | 384,602 | -0.03(-0.13%) |
Jan 19, 2012 | 21.92 | 22.25 | 21.92 | 22.17 | 435,413 | +0.26(+1.21%) |
Jan 18, 2012 | 21.55 | 21.97 | 21.38 | 21.91 | 422,373 | +0.36(+1.68%) |
Jan 17, 2012 | 21.59 | 21.83 | 21.48 | 21.55 | 545,193 | -0.01(-0.05%) |
Jan 13, 2012 | 21.65 | 21.81 | 21.40 | 21.56 | 569,924 | -0.33(-1.52%) |
Jan 12, 2012 | 21.56 | 21.94 | 21.48 | 21.89 | 666,441 | +0.29(+1.36%) |
Jan 11, 2012 | 21.29 | 21.76 | 21.26 | 21.60 | 565,369 | +0.30(+1.42%) |
Jan 10, 2012 | 21.04 | 21.43 | 21.04 | 21.29 | 625,040 | +0.51(+2.45%) |
Jan 09, 2012 | 20.76 | 20.96 | 20.71 | 20.78 | 426,649 | +0.05(+0.24%) |
Jan 06, 2012 | 20.62 | 20.90 | 20.47 | 20.73 | 561,430 | +0.12(+0.57%) |
Jan 05, 2012 | 20.28 | 20.65 | 20.13 | 20.62 | 613,276 | +0.23(+1.10%) |