Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.12 | 26.22 | 26.09 | 26.14 | 4,665 | -0.02(-0.08%) |
Sep 27, 2012 | 26.15 | 26.32 | 26.12 | 26.16 | 98,674 | +0.12(+0.46%) |
Sep 26, 2012 | 26.06 | 26.20 | 26.04 | 26.04 | 23,675 | -0.05(-0.20%) |
Sep 25, 2012 | 26.58 | 26.58 | 26.09 | 26.09 | 20,925 | -0.40(-1.51%) |
Sep 24, 2012 | 26.39 | 26.57 | 26.39 | 26.49 | 11,861 | -0.02(-0.07%) |
Sep 21, 2012 | 26.58 | 26.58 | 26.49 | 26.51 | 46,169 | +0.07(+0.27%) |
Sep 20, 2012 | 26.69 | 26.69 | 26.42 | 26.44 | 20,647 | -0.40(-1.49%) |
Sep 19, 2012 | 27.00 | 27.00 | 26.83 | 26.84 | 19,428 | -0.10(-0.39%) |
Sep 18, 2012 | 27.19 | 27.19 | 26.84 | 26.94 | 21,470 | -0.24(-0.87%) |
Sep 17, 2012 | 27.33 | 27.35 | 27.16 | 27.18 | 13,723 | -0.19(-0.70%) |
Sep 14, 2012 | 27.28 | 27.46 | 27.28 | 27.37 | 16,463 | +0.22(+0.80%) |
Sep 13, 2012 | 26.84 | 27.19 | 26.84 | 27.15 | 5,897 | +0.31(+1.17%) |
Sep 12, 2012 | 26.75 | 26.87 | 26.75 | 26.84 | 3,813 | +0.09(+0.34%) |
Sep 11, 2012 | 26.67 | 26.76 | 26.67 | 26.74 | 9,275 | +0.07(+0.26%) |
Sep 10, 2012 | 26.86 | 26.86 | 26.65 | 26.68 | 11,579 | -0.20(-0.74%) |
Sep 07, 2012 | 26.84 | 26.93 | 26.82 | 26.88 | 5,593 | +0.06(+0.22%) |
Sep 06, 2012 | 26.78 | 26.83 | 26.76 | 26.82 | 12,136 | +0.21(+0.79%) |
Sep 05, 2012 | 26.54 | 26.61 | 26.53 | 26.61 | 3,881 | -0.07(-0.27%) |
Sep 04, 2012 | 26.44 | 26.68 | 26.42 | 26.68 | 12,969 | +0.22(+0.82%) |
Aug 31, 2012 | 26.35 | 26.47 | 26.34 | 26.46 | 4,441 | +0.09(+0.33%) |
Aug 30, 2012 | 26.36 | 26.42 | 26.31 | 26.38 | 9,782 | -0.03(-0.10%) |
Aug 29, 2012 | 26.40 | 26.45 | 26.38 | 26.40 | 5,122 | +0.05(+0.20%) |
Aug 27, 2012 | 26.29 | 26.37 | 26.20 | 26.35 | 5,322 | +0.07(+0.26%) |
Aug 24, 2012 | 26.12 | 26.30 | 26.08 | 26.28 | 6,573 | +0.11(+0.43%) |
Aug 23, 2012 | 26.16 | 26.27 | 26.13 | 26.17 | 11,866 | -0.07(-0.27%) |
Aug 22, 2012 | 26.06 | 26.24 | 25.99 | 26.24 | 7,313 | -0.01(-0.05%) |
Aug 21, 2012 | 26.25 | 26.31 | 26.22 | 26.25 | 24,160 | +0.05(+0.18%) |
Aug 20, 2012 | 26.29 | 26.29 | 26.08 | 26.21 | 10,470 | -0.09(-0.35%) |
Aug 17, 2012 | 26.24 | 26.30 | 26.19 | 26.30 | 15,597 | +0.05(+0.20%) |
Aug 16, 2012 | 26.15 | 26.29 | 26.04 | 26.25 | 6,386 | +0.14(+0.54%) |
Aug 15, 2012 | 26.03 | 26.13 | 26.03 | 26.11 | 4,919 | +0.06(+0.22%) |
Aug 14, 2012 | 26.02 | 26.10 | 26.02 | 26.05 | 7,206 | +0.02(+0.08%) |
Aug 13, 2012 | 26.01 | 26.04 | 25.93 | 26.03 | 20,508 | +0.01(+0.05%) |
Aug 10, 2012 | 25.96 | 26.02 | 25.93 | 26.02 | 15,026 | +0.07(+0.27%) |
Aug 09, 2012 | 26.02 | 26.10 | 25.95 | 25.95 | 7,268 | -0.08(-0.32%) |
Aug 08, 2012 | 26.04 | 26.08 | 25.95 | 26.03 | 9,002 | -0.16(-0.62%) |
Aug 07, 2012 | 26.40 | 26.40 | 26.20 | 26.20 | 9,616 | -0.39(-1.46%) |
Aug 06, 2012 | 26.61 | 26.62 | 26.57 | 26.58 | 4,986 | -0.03(-0.12%) |
Aug 03, 2012 | 27.24 | 27.24 | 26.61 | 26.61 | 5,759 | +0.15(+0.56%) |
Aug 02, 2012 | 26.28 | 26.48 | 26.28 | 26.47 | 7,352 | -0.01(-0.04%) |
Aug 01, 2012 | 26.56 | 26.57 | 26.48 | 26.48 | 2,811 | -0.07(-0.25%) |
Jul 31, 2012 | 26.56 | 26.56 | 26.48 | 26.54 | 5,267 | +0.01(+0.05%) |
Jul 30, 2012 | 26.48 | 26.59 | 26.46 | 26.53 | 3,571 | +0.01(+0.03%) |
Jul 27, 2012 | 26.38 | 26.62 | 26.38 | 26.52 | 3,711 | +0.36(+1.36%) |
Jul 26, 2012 | 26.36 | 26.39 | 26.09 | 26.17 | 27,894 | +0.25(+0.95%) |
Jul 25, 2012 | 26.00 | 26.03 | 25.85 | 25.92 | 5,203 | -0.05(-0.19%) |
Jul 24, 2012 | 26.14 | 26.14 | 25.82 | 25.97 | 74,310 | -0.02(-0.06%) |
Jul 23, 2012 | 25.91 | 25.98 | 25.89 | 25.98 | 4,374 | -0.16(-0.63%) |
Jul 20, 2012 | 26.23 | 26.68 | 26.04 | 26.15 | 45,077 | -0.14(-0.52%) |
Jul 19, 2012 | 26.54 | 26.54 | 26.08 | 26.29 | 20,476 | -0.19(-0.72%) |
Jul 18, 2012 | 26.67 | 26.67 | 26.44 | 26.48 | 13,874 | -0.26(-0.96%) |
Jul 17, 2012 | 26.58 | 26.79 | 26.46 | 26.73 | 49,924 | +0.22(+0.83%) |
Jul 16, 2012 | 26.35 | 26.53 | 26.35 | 26.51 | 8,544 | +0.11(+0.43%) |
Jul 13, 2012 | 26.21 | 26.40 | 26.19 | 26.40 | 14,004 | +0.26(+1.00%) |
Jul 12, 2012 | 25.89 | 26.16 | 25.85 | 26.14 | 7,592 | +0.18(+0.71%) |
Jul 11, 2012 | 25.90 | 25.97 | 25.85 | 25.95 | 9,335 | +0.07(+0.27%) |
Jul 10, 2012 | 26.35 | 26.35 | 25.88 | 25.88 | 8,377 | -0.38(-1.45%) |
Jul 09, 2012 | 26.13 | 26.26 | 26.13 | 26.26 | 15,261 | +0.03(+0.12%) |
Jul 06, 2012 | 25.93 | 26.23 | 25.90 | 26.23 | 8,435 | +0.09(+0.33%) |
Jul 05, 2012 | 26.21 | 26.28 | 26.09 | 26.14 | 22,006 | -0.06(-0.22%) |
Jul 03, 2012 | 26.18 | 26.35 | 26.10 | 26.20 | 22,910 | +0.04(+0.15%) |
Jul 02, 2012 | 26.12 | 26.16 | 25.93 | 26.16 | 47,370 | +0.32(+1.25%) |
Jun 29, 2012 | 25.75 | 25.84 | 25.72 | 25.84 | 4,047 | +0.60(+2.39%) |
Jun 28, 2012 | 24.84 | 25.24 | 24.84 | 25.24 | 4,070 | +0.20(+0.80%) |
Jun 27, 2012 | 24.92 | 25.06 | 24.92 | 25.04 | 33,813 | +0.09(+0.34%) |
Jun 26, 2012 | 24.87 | 24.99 | 24.84 | 24.95 | 9,902 | +0.16(+0.64%) |
Jun 25, 2012 | 24.66 | 24.79 | 24.64 | 24.79 | 13,317 | -0.15(-0.58%) |
Jun 22, 2012 | 25.05 | 25.05 | 24.80 | 24.94 | 2,116 | +0.05(+0.21%) |
Jun 21, 2012 | 25.18 | 25.18 | 24.89 | 24.89 | 8,791 | -0.37(-1.48%) |
Jun 20, 2012 | 25.36 | 25.36 | 25.16 | 25.26 | 33,330 | -0.04(-0.15%) |
Jun 19, 2012 | 25.32 | 25.43 | 25.25 | 25.30 | 4,194 | +0.09(+0.37%) |
Jun 18, 2012 | 25.19 | 25.25 | 25.12 | 25.20 | 11,409 | +0.22(+0.87%) |
Jun 15, 2012 | 24.87 | 24.99 | 24.86 | 24.99 | 5,180 | +0.09(+0.35%) |
Jun 14, 2012 | 24.59 | 24.91 | 24.59 | 24.90 | 393,777 | +0.42(+1.70%) |
Jun 13, 2012 | 24.54 | 24.73 | 24.48 | 24.48 | 11,401 | -0.14(-0.55%) |
Jun 12, 2012 | 24.52 | 24.65 | 24.36 | 24.62 | 19,328 | +0.18(+0.74%) |
Jun 11, 2012 | 25.11 | 25.11 | 24.44 | 24.44 | 18,469 | -0.38(-1.52%) |
Jun 08, 2012 | 24.58 | 24.82 | 24.58 | 24.82 | 2,991 | +0.23(+0.92%) |
Jun 07, 2012 | 25.02 | 25.02 | 24.59 | 24.59 | 12,535 | -0.05(-0.21%) |
Jun 06, 2012 | 24.52 | 24.64 | 24.37 | 24.64 | 6,025 | +0.43(+1.78%) |
Jun 05, 2012 | 23.73 | 24.21 | 23.71 | 24.21 | 1,356 | +0.40(+1.68%) |
Jun 04, 2012 | 23.98 | 23.98 | 23.62 | 23.81 | 11,617 | -0.12(-0.49%) |
Jun 01, 2012 | 24.25 | 24.25 | 23.92 | 23.93 | 25,633 | -0.61(-2.49%) |
May 31, 2012 | 24.32 | 24.67 | 24.25 | 24.54 | 8,880 | +0.16(+0.67%) |
May 30, 2012 | 24.56 | 24.64 | 24.37 | 24.37 | 59,804 | -0.48(-1.92%) |
May 29, 2012 | 24.66 | 24.89 | 24.63 | 24.85 | 10,492 | +0.30(+1.23%) |
May 25, 2012 | 24.66 | 24.66 | 24.52 | 24.55 | 66,997 | -0.11(-0.45%) |
May 24, 2012 | 24.66 | 24.71 | 24.43 | 24.66 | 34,813 | +0.06(+0.24%) |
May 23, 2012 | 24.39 | 24.60 | 24.19 | 24.60 | 32,523 | +0.17(+0.69%) |
May 22, 2012 | 24.54 | 24.64 | 24.43 | 24.43 | 3,947 | -0.03(-0.13%) |
May 21, 2012 | 24.01 | 24.48 | 23.97 | 24.47 | 31,810 | +0.52(+2.17%) |
May 18, 2012 | 24.26 | 24.30 | 23.95 | 23.95 | 10,990 | -0.29(-1.20%) |
May 17, 2012 | 24.94 | 24.94 | 24.24 | 24.24 | 5,823 | -0.70(-2.81%) |
May 16, 2012 | 25.26 | 25.26 | 24.91 | 24.94 | 376,504 | -0.22(-0.87%) |
May 15, 2012 | 25.29 | 25.32 | 25.15 | 25.16 | 7,459 | -0.11(-0.45%) |
May 14, 2012 | 25.31 | 25.48 | 25.27 | 25.27 | 16,053 | -0.33(-1.30%) |
May 11, 2012 | 25.52 | 25.60 | 25.52 | 25.60 | 7,704 | -0.02(-0.07%) |
May 10, 2012 | 25.65 | 25.65 | 25.42 | 25.62 | 2,302 | -0.01(-0.05%) |
May 09, 2012 | 25.34 | 25.65 | 25.30 | 25.63 | 3,362 | +0.09(+0.36%) |
May 08, 2012 | 25.43 | 25.56 | 25.35 | 25.54 | 5,960 | -0.03(-0.13%) |
May 07, 2012 | 25.35 | 25.57 | 25.31 | 25.57 | 6,673 | +0.13(+0.51%) |
May 04, 2012 | 25.54 | 25.54 | 25.35 | 25.45 | 3,095 | -0.18(-0.71%) |
May 03, 2012 | 25.76 | 25.76 | 25.61 | 25.63 | 1,326 | -0.05(-0.18%) |
May 02, 2012 | 25.46 | 25.69 | 25.46 | 25.67 | 1,556 | -0.04(-0.16%) |
May 01, 2012 | 25.46 | 25.84 | 25.46 | 25.71 | 4,958 | +0.33(+1.28%) |
Apr 30, 2012 | 25.51 | 25.51 | 25.35 | 25.39 | 7,182 | -0.15(-0.59%) |
Apr 27, 2012 | 25.44 | 25.55 | 25.33 | 25.54 | 4,032 | +0.17(+0.67%) |
Apr 26, 2012 | 25.21 | 25.39 | 25.21 | 25.37 | 6,550 | +0.06(+0.23%) |
Apr 25, 2012 | 25.24 | 25.31 | 25.21 | 25.31 | 9,606 | +0.35(+1.40%) |
Apr 24, 2012 | 24.76 | 25.00 | 24.76 | 24.96 | 10,940 | +0.37(+1.51%) |
Apr 23, 2012 | 24.69 | 24.77 | 24.59 | 24.59 | 4,256 | -0.41(-1.64%) |
Apr 20, 2012 | 24.90 | 25.00 | 24.90 | 25.00 | 7,543 | +0.29(+1.18%) |
Apr 19, 2012 | 24.70 | 24.79 | 24.58 | 24.71 | 102,178 | -0.00(-0.02%) |
Apr 18, 2012 | 24.79 | 24.79 | 24.71 | 24.71 | 1,402 | -0.12(-0.47%) |
Apr 17, 2012 | 24.67 | 24.88 | 24.54 | 24.83 | 17,076 | +0.20(+0.80%) |
Apr 16, 2012 | 24.45 | 24.72 | 24.45 | 24.63 | 84,440 | +0.28(+1.13%) |
Apr 13, 2012 | 24.34 | 24.45 | 24.33 | 24.35 | 7,983 | -0.08(-0.31%) |
Apr 12, 2012 | 24.15 | 24.43 | 24.14 | 24.43 | 3,984 | +0.31(+1.28%) |
Apr 11, 2012 | 24.09 | 24.12 | 24.02 | 24.12 | 6,874 | +0.09(+0.37%) |
Apr 10, 2012 | 24.26 | 24.33 | 24.03 | 24.03 | 3,892 | -0.30(-1.23%) |
Apr 09, 2012 | 24.22 | 24.33 | 24.22 | 24.33 | 2,222 | -0.14(-0.56%) |
Apr 05, 2012 | 24.54 | 24.54 | 24.45 | 24.47 | 8,868 | -0.19(-0.78%) |
Apr 04, 2012 | 24.68 | 24.70 | 24.57 | 24.66 | 4,347 | -0.11(-0.45%) |
Apr 03, 2012 | 24.94 | 24.95 | 24.77 | 24.77 | 4,196 | -0.18(-0.73%) |
Apr 02, 2012 | 24.76 | 24.97 | 24.75 | 24.95 | 8,969 | +0.18(+0.71%) |
Mar 30, 2012 | 24.71 | 24.81 | 24.71 | 24.78 | 38,749 | +0.20(+0.82%) |
Mar 29, 2012 | 24.41 | 24.61 | 24.32 | 24.58 | 23,658 | +0.09(+0.37%) |
Mar 28, 2012 | 24.61 | 24.61 | 24.36 | 24.48 | 20,235 | -0.20(-0.83%) |
Mar 27, 2012 | 24.66 | 24.74 | 24.61 | 24.69 | 8,952 | +0.12(+0.49%) |
Mar 26, 2012 | 24.56 | 24.59 | 24.48 | 24.57 | 3,923 | +0.13(+0.51%) |
Mar 23, 2012 | 24.28 | 24.44 | 24.27 | 24.44 | 3,177 | +0.16(+0.67%) |
Mar 22, 2012 | 24.38 | 24.39 | 24.15 | 24.28 | 13,100 | -0.31(-1.24%) |
Mar 21, 2012 | 24.64 | 24.64 | 24.59 | 24.59 | 10,770 | -0.01(-0.06%) |
Mar 20, 2012 | 24.54 | 24.66 | 24.54 | 24.60 | 10,795 | -0.05(-0.20%) |
Mar 19, 2012 | 24.46 | 24.73 | 24.46 | 24.65 | 14,519 | +0.14(+0.58%) |
Mar 16, 2012 | 24.53 | 24.53 | 24.35 | 24.51 | 53,355 | +0.08(+0.34%) |
Mar 15, 2012 | 24.42 | 24.43 | 24.32 | 24.42 | 7,448 | +0.06(+0.24%) |
Mar 14, 2012 | 24.50 | 24.55 | 24.27 | 24.37 | 87,262 | -0.06(-0.26%) |
Mar 13, 2012 | 24.23 | 24.46 | 24.18 | 24.43 | 14,280 | +0.43(+1.80%) |
Mar 12, 2012 | 23.88 | 24.10 | 23.88 | 24.00 | 11,502 | +0.10(+0.43%) |
Mar 09, 2012 | 23.77 | 23.92 | 23.77 | 23.90 | 7,329 | +0.10(+0.41%) |
Mar 08, 2012 | 24.04 | 24.04 | 23.70 | 23.80 | 7,592 | -0.09(-0.37%) |
Mar 07, 2012 | 23.70 | 23.89 | 23.70 | 23.89 | 4,379 | +0.13(+0.54%) |
Mar 06, 2012 | 23.95 | 23.97 | 23.76 | 23.76 | 11,539 | -0.28(-1.16%) |
Mar 05, 2012 | 23.82 | 24.06 | 23.82 | 24.04 | 4,809 | +0.17(+0.73%) |
Mar 02, 2012 | 23.92 | 23.95 | 23.83 | 23.86 | 11,673 | +0.05(+0.20%) |
Mar 01, 2012 | 23.85 | 23.86 | 23.79 | 23.82 | 137,040 | +0.06(+0.24%) |
Feb 29, 2012 | 23.88 | 23.95 | 23.73 | 23.76 | 19,918 | -0.05(-0.22%) |
Feb 28, 2012 | 23.86 | 23.86 | 23.76 | 23.81 | 2,370 | -0.17(-0.72%) |
Feb 27, 2012 | 23.83 | 23.99 | 23.75 | 23.99 | 10,505 | -0.02(-0.09%) |
Feb 24, 2012 | 24.00 | 24.01 | 23.92 | 24.01 | 3,689 | +0.07(+0.28%) |
Feb 23, 2012 | 23.72 | 23.94 | 23.65 | 23.94 | 16,408 | +0.26(+1.10%) |
Feb 22, 2012 | 23.82 | 23.85 | 23.65 | 23.68 | 38,239 | -0.16(-0.69%) |
Feb 21, 2012 | 23.94 | 24.00 | 23.76 | 23.85 | 5,598 | -0.28(-1.15%) |
Feb 17, 2012 | 24.21 | 24.21 | 24.11 | 24.12 | 1,274 | +0.00(+0.00%) |
Feb 16, 2012 | 24.08 | 24.14 | 24.06 | 24.12 | 6,320 | +0.22(+0.91%) |
Feb 15, 2012 | 24.11 | 24.11 | 23.88 | 23.90 | 17,576 | -0.14(-0.59%) |
Feb 14, 2012 | 24.21 | 24.21 | 23.96 | 24.04 | 29,815 | -0.24(-1.01%) |
Feb 13, 2012 | 24.21 | 24.31 | 24.21 | 24.29 | 8,298 | +0.28(+1.18%) |
Feb 10, 2012 | 23.98 | 24.13 | 23.92 | 24.01 | 42,120 | -0.21(-0.88%) |
Feb 09, 2012 | 24.47 | 24.47 | 24.18 | 24.22 | 20,986 | -0.04(-0.17%) |
Feb 08, 2012 | 24.37 | 24.37 | 24.26 | 24.26 | 4,090 | -0.08(-0.32%) |
Feb 07, 2012 | 24.34 | 24.39 | 24.33 | 24.34 | 16,117 | -0.04(-0.18%) |
Feb 06, 2012 | 24.40 | 24.40 | 24.32 | 24.39 | 5,895 | -0.12(-0.50%) |
Feb 03, 2012 | 24.42 | 24.51 | 24.33 | 24.51 | 11,494 | +0.36(+1.49%) |
Feb 02, 2012 | 24.15 | 24.17 | 24.10 | 24.15 | 44,416 | +0.04(+0.17%) |
Feb 01, 2012 | 24.10 | 24.11 | 24.02 | 24.11 | 230,435 | +0.18(+0.77%) |
Jan 31, 2012 | 23.97 | 23.99 | 23.90 | 23.92 | 10,129 | +0.12(+0.49%) |
Jan 30, 2012 | 23.86 | 23.87 | 23.76 | 23.81 | 20,492 | -0.17(-0.70%) |
Jan 27, 2012 | 23.94 | 23.97 | 23.92 | 23.97 | 2,177 | -0.05(-0.20%) |
Jan 26, 2012 | 24.06 | 24.08 | 24.02 | 24.02 | 3,788 | +0.21(+0.90%) |
Jan 25, 2012 | 23.54 | 23.81 | 23.54 | 23.81 | 23,102 | +0.22(+0.93%) |
Jan 24, 2012 | 23.31 | 23.59 | 23.29 | 23.59 | 11,166 | +0.16(+0.69%) |
Jan 23, 2012 | 23.34 | 23.50 | 23.28 | 23.43 | 18,642 | +0.04(+0.19%) |
Jan 20, 2012 | 23.31 | 23.38 | 23.23 | 23.38 | 27,516 | +0.10(+0.41%) |
Jan 19, 2012 | 23.27 | 23.36 | 23.17 | 23.29 | 126,019 | +0.16(+0.70%) |
Jan 18, 2012 | 23.19 | 23.19 | 23.12 | 23.13 | 26,078 | +0.12(+0.53%) |
Jan 17, 2012 | 23.11 | 23.17 | 23.00 | 23.00 | 8,688 | +0.17(+0.73%) |
Jan 13, 2012 | 22.60 | 22.85 | 22.60 | 22.84 | 12,048 | +0.03(+0.14%) |
Jan 12, 2012 | 22.84 | 22.84 | 22.68 | 22.80 | 111,461 | -0.15(-0.67%) |
Jan 11, 2012 | 22.77 | 22.96 | 22.76 | 22.96 | 128,545 | +0.18(+0.79%) |
Jan 10, 2012 | 22.70 | 22.86 | 22.70 | 22.78 | 4,133 | +0.30(+1.32%) |
Jan 09, 2012 | 22.69 | 22.69 | 22.47 | 22.48 | 6,370 | -0.07(-0.31%) |
Jan 06, 2012 | 22.70 | 22.73 | 22.48 | 22.55 | 9,100 | -0.06(-0.26%) |
Jan 05, 2012 | 22.40 | 22.66 | 22.30 | 22.61 | 42,389 | +0.17(+0.75%) |
Jan 04, 2012 | 22.60 | 22.60 | 22.38 | 22.44 | 10,462 | -0.30(-1.31%) |
Dec 30, 2011 | 22.75 | 22.76 | 22.74 | 22.74 | 4,427 | -0.00(-0.02%) |
Dec 29, 2011 | 22.77 | 22.77 | 22.70 | 22.75 | 9,039 | +0.15(+0.65%) |
Dec 28, 2011 | 22.85 | 22.85 | 22.56 | 22.60 | 3,956 | -0.28(-1.23%) |
Dec 27, 2011 | 22.70 | 22.88 | 22.70 | 22.88 | 1,932 | +0.19(+0.82%) |
Dec 23, 2011 | 22.72 | 22.72 | 22.57 | 22.69 | 1,703 | +0.44(+2.00%) |
Dec 21, 2011 | 22.21 | 22.25 | 22.15 | 22.25 | 3,191 | -0.02(-0.09%) |
Dec 20, 2011 | 21.92 | 22.27 | 21.92 | 22.27 | 33,546 | +0.50(+2.28%) |
Dec 19, 2011 | 21.83 | 21.88 | 21.70 | 21.78 | 4,853 | +0.03(+0.12%) |
Dec 16, 2011 | 21.88 | 21.90 | 21.75 | 21.75 | 1,023 | +0.17(+0.79%) |
Dec 15, 2011 | 21.50 | 21.65 | 21.49 | 21.58 | 3,315 | +0.19(+0.91%) |
Dec 14, 2011 | 21.15 | 21.38 | 21.15 | 21.38 | 5,796 | +0.23(+1.09%) |
Dec 13, 2011 | 21.61 | 21.61 | 21.15 | 21.15 | 3,691 | -0.21(-0.98%) |
Dec 12, 2011 | 21.62 | 21.62 | 21.24 | 21.36 | 13,717 | -0.34(-1.55%) |
Dec 09, 2011 | 21.41 | 21.81 | 21.41 | 21.70 | 228,730 | +0.27(+1.25%) |
Dec 08, 2011 | 21.53 | 21.53 | 21.41 | 21.43 | 10,634 | -0.40(-1.84%) |
Dec 07, 2011 | 21.43 | 21.83 | 21.41 | 21.83 | 24,524 | +0.28(+1.30%) |
Dec 06, 2011 | 21.60 | 21.68 | 21.41 | 21.55 | 37,596 | +0.01(+0.03%) |
Dec 05, 2011 | 21.58 | 21.74 | 21.51 | 21.55 | 7,115 | +0.15(+0.68%) |
Dec 02, 2011 | 21.56 | 21.77 | 21.40 | 21.40 | 119,749 | +0.08(+0.39%) |
Dec 01, 2011 | 21.49 | 21.49 | 21.27 | 21.32 | 8,804 | -0.27(-1.27%) |
Nov 30, 2011 | 21.17 | 21.59 | 21.17 | 21.59 | 10,851 | +0.94(+4.56%) |
Nov 29, 2011 | 20.84 | 20.84 | 20.65 | 20.65 | 14,630 | -0.05(-0.25%) |
Nov 28, 2011 | 20.94 | 20.94 | 20.60 | 20.70 | 2,489 | +0.18(+0.90%) |
Nov 25, 2011 | 20.20 | 20.63 | 20.20 | 20.52 | 25,523 | +0.27(+1.32%) |
Nov 23, 2011 | 20.58 | 20.60 | 20.25 | 20.25 | 26,949 | -0.54(-2.60%) |
Nov 22, 2011 | 20.86 | 20.86 | 20.67 | 20.79 | 16,618 | -0.07(-0.34%) |
Nov 21, 2011 | 21.08 | 21.08 | 20.76 | 20.86 | 18,577 | -0.51(-2.38%) |
Nov 18, 2011 | 21.33 | 21.39 | 21.22 | 21.37 | 2,846 | +0.03(+0.12%) |
Nov 17, 2011 | 21.44 | 21.62 | 21.34 | 21.34 | 44,929 | -0.28(-1.29%) |
Nov 16, 2011 | 21.62 | 21.96 | 21.62 | 21.62 | 26,073 | -0.29(-1.33%) |
Nov 15, 2011 | 21.65 | 22.02 | 21.56 | 21.92 | 21,560 | +0.20(+0.94%) |
Nov 14, 2011 | 21.81 | 21.97 | 21.60 | 21.71 | 13,314 | -0.37(-1.67%) |
Nov 11, 2011 | 21.83 | 22.11 | 21.83 | 22.08 | 921 | +0.49(+2.26%) |
Nov 10, 2011 | 21.68 | 21.70 | 21.46 | 21.59 | 10,196 | -0.03(-0.12%) |
Nov 09, 2011 | 22.11 | 22.13 | 21.62 | 21.62 | 8,265 | -0.95(-4.20%) |
Nov 08, 2011 | 22.13 | 22.58 | 22.11 | 22.56 | 126,729 | +0.34(+1.54%) |
Nov 07, 2011 | 22.00 | 22.23 | 21.96 | 22.22 | 5,835 | +0.08(+0.34%) |
Nov 04, 2011 | 22.06 | 22.14 | 21.94 | 22.14 | 7,046 | -0.29(-1.30%) |
Nov 03, 2011 | 22.09 | 22.44 | 21.94 | 22.44 | 10,039 | +0.25(+1.15%) |
Nov 02, 2011 | 22.18 | 22.25 | 21.87 | 22.18 | 26,048 | +0.43(+1.99%) |
Nov 01, 2011 | 21.78 | 22.20 | 21.75 | 21.75 | 30,575 | -0.81(-3.57%) |
Oct 31, 2011 | 22.53 | 22.84 | 22.40 | 22.56 | 63,591 | -0.21(-0.90%) |
Oct 28, 2011 | 22.63 | 22.76 | 22.49 | 22.76 | 46,945 | +0.06(+0.25%) |
Oct 27, 2011 | 22.55 | 22.84 | 22.22 | 22.70 | 24,321 | +0.89(+4.08%) |
Oct 26, 2011 | 21.62 | 21.81 | 21.62 | 21.81 | 1,126 | +0.29(+1.36%) |
Oct 25, 2011 | 21.60 | 21.78 | 21.52 | 21.52 | 3,477 | -0.39(-1.77%) |
Oct 24, 2011 | 21.58 | 21.91 | 21.58 | 21.91 | 19,206 | +0.58(+2.74%) |
Oct 21, 2011 | 21.01 | 21.32 | 21.01 | 21.32 | 4,002 | +0.69(+3.36%) |
Oct 20, 2011 | 20.55 | 20.63 | 20.30 | 20.63 | 2,944 | +0.01(+0.07%) |
Oct 19, 2011 | 20.81 | 20.93 | 20.62 | 20.62 | 1,730 | +0.36(+1.77%) |
Oct 18, 2011 | 20.26 | 20.26 | 20.26 | 20.26 | 786 | +0.08(+0.39%) |
Oct 17, 2011 | 20.59 | 20.59 | 20.18 | 20.18 | 2,886 | -0.45(-2.19%) |
Oct 14, 2011 | 20.40 | 20.63 | 20.39 | 20.63 | 4,833 | +0.46(+2.30%) |
Oct 13, 2011 | 20.17 | 20.19 | 19.99 | 20.17 | 4,421 | -0.39(-1.91%) |
Oct 12, 2011 | 20.29 | 20.56 | 20.29 | 20.56 | 943 | +0.54(+2.69%) |
Oct 11, 2011 | 20.21 | 20.21 | 19.98 | 20.02 | 1,926 | -0.36(-1.77%) |
Oct 10, 2011 | 19.86 | 20.38 | 19.86 | 20.38 | 1,739 | +0.94(+4.84%) |
Oct 07, 2011 | 20.13 | 20.13 | 19.44 | 19.44 | 42,179 | -0.32(-1.64%) |
Oct 06, 2011 | 19.58 | 19.78 | 19.58 | 19.77 | 11,156 | +0.27(+1.40%) |
Oct 05, 2011 | 19.23 | 19.49 | 18.89 | 19.49 | 4,051 | -0.17(-0.84%) |
Oct 04, 2011 | 18.77 | 19.66 | 18.43 | 19.66 | 12,174 | +0.71(+3.76%) |