Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.58 | 26.37 | 25.42 | 25.59 | 814,589 | +0.10(+0.40%) |
Oct 26, 2012 | 25.68 | 25.49 | 25.49 | 25.49 | 946,352 | -0.17(-0.65%) |
Oct 25, 2012 | 25.68 | 26.07 | 25.52 | 25.65 | 1,163,273 | +0.17(+0.65%) |
Oct 24, 2012 | 25.23 | 26.77 | 24.91 | 25.49 | 2,556,609 | +1.98(+8.40%) |
Oct 23, 2012 | 23.44 | 23.72 | 23.13 | 23.51 | 742,829 | -0.47(-1.94%) |
Oct 19, 2012 | 24.31 | 24.31 | 23.86 | 23.98 | 720,636 | -0.40(-1.62%) |
Oct 18, 2012 | 24.53 | 24.53 | 24.25 | 24.37 | 971,550 | -0.22(-0.90%) |
Oct 17, 2012 | 24.12 | 24.64 | 24.04 | 24.59 | 894,224 | +0.56(+2.34%) |
Oct 16, 2012 | 23.90 | 24.14 | 23.85 | 24.03 | 668,743 | +0.26(+1.10%) |
Oct 15, 2012 | 23.35 | 23.79 | 23.19 | 23.77 | 623,314 | +0.42(+1.79%) |
Oct 12, 2012 | 23.79 | 23.91 | 23.34 | 23.35 | 790,347 | -0.39(-1.63%) |
Oct 11, 2012 | 23.80 | 23.99 | 23.72 | 23.74 | 699,715 | +0.13(+0.54%) |
Oct 10, 2012 | 23.60 | 23.84 | 23.57 | 23.61 | 1,022,317 | -0.02(-0.07%) |
Oct 09, 2012 | 23.76 | 23.82 | 23.61 | 23.63 | 809,878 | -0.09(-0.40%) |
Oct 08, 2012 | 23.69 | 23.86 | 23.67 | 23.72 | 1,043,224 | -0.02(-0.10%) |
Oct 05, 2012 | 23.72 | 23.95 | 23.47 | 23.75 | 1,372,899 | -0.02(-0.07%) |
Oct 04, 2012 | 23.49 | 24.12 | 23.31 | 23.76 | 2,358,809 | -1.09(-4.39%) |
Oct 03, 2012 | 25.16 | 25.21 | 24.74 | 24.85 | 744,822 | -0.28(-1.13%) |
Oct 02, 2012 | 25.24 | 25.37 | 24.97 | 25.14 | 1,031,386 | -0.06(-0.25%) |
Oct 01, 2012 | 25.24 | 25.52 | 25.12 | 25.20 | 985,760 | +0.06(+0.22%) |
Sep 28, 2012 | 25.01 | 25.21 | 24.62 | 25.15 | 1,076,960 | +0.12(+0.47%) |
Sep 27, 2012 | 24.82 | 25.10 | 24.59 | 25.03 | 818,299 | +0.32(+1.31%) |
Sep 26, 2012 | 24.64 | 24.82 | 24.57 | 24.70 | 713,804 | +0.05(+0.19%) |
Sep 25, 2012 | 24.78 | 24.93 | 24.53 | 24.66 | 1,230,968 | -0.06(-0.26%) |
Sep 24, 2012 | 24.44 | 24.84 | 24.44 | 24.72 | 1,061,852 | +0.09(+0.38%) |
Sep 21, 2012 | 24.52 | 24.67 | 24.21 | 24.63 | 1,349,054 | +0.24(+1.00%) |
Sep 20, 2012 | 24.57 | 24.58 | 24.32 | 24.38 | 843,066 | -0.34(-1.37%) |
Sep 19, 2012 | 24.63 | 24.87 | 24.63 | 24.72 | 526,190 | +0.09(+0.35%) |
Sep 18, 2012 | 24.83 | 24.83 | 24.46 | 24.63 | 533,359 | -0.21(-0.86%) |
Sep 17, 2012 | 25.09 | 25.09 | 24.74 | 24.85 | 678,331 | -0.32(-1.26%) |
Sep 14, 2012 | 24.42 | 25.27 | 24.42 | 25.16 | 1,242,993 | +0.70(+2.88%) |
Sep 13, 2012 | 24.23 | 24.56 | 24.01 | 24.46 | 1,047,729 | +0.25(+1.01%) |
Sep 12, 2012 | 24.36 | 24.48 | 24.06 | 24.21 | 1,165,391 | -0.04(-0.16%) |
Sep 11, 2012 | 24.18 | 24.39 | 24.13 | 24.25 | 841,171 | +0.06(+0.26%) |
Sep 10, 2012 | 24.23 | 24.54 | 24.18 | 24.19 | 674,261 | -0.12(-0.49%) |
Sep 07, 2012 | 24.21 | 24.44 | 24.21 | 24.31 | 605,174 | -0.04(-0.16%) |
Sep 06, 2012 | 23.84 | 24.43 | 23.76 | 24.35 | 1,036,435 | +0.75(+3.18%) |
Sep 05, 2012 | 23.23 | 23.74 | 23.09 | 23.60 | 2,125,060 | +0.21(+0.88%) |
Sep 04, 2012 | 24.70 | 24.70 | 22.85 | 23.39 | 3,146,130 | -1.29(-5.22%) |
Aug 31, 2012 | 24.59 | 24.83 | 24.38 | 24.68 | 901,813 | +0.40(+1.63%) |
Aug 30, 2012 | 24.42 | 24.43 | 24.11 | 24.29 | 556,427 | -0.29(-1.18%) |
Aug 29, 2012 | 24.35 | 24.85 | 24.32 | 24.58 | 683,662 | +0.27(+1.13%) |
Aug 27, 2012 | 24.75 | 24.79 | 24.29 | 24.30 | 693,548 | -0.38(-1.52%) |
Aug 24, 2012 | 24.51 | 24.75 | 24.44 | 24.68 | 661,982 | +0.13(+0.54%) |
Aug 23, 2012 | 24.75 | 24.75 | 24.43 | 24.54 | 699,444 | -0.22(-0.89%) |
Aug 22, 2012 | 24.93 | 24.94 | 24.69 | 24.76 | 636,630 | -0.22(-0.88%) |
Aug 21, 2012 | 25.12 | 25.27 | 24.86 | 24.98 | 804,856 | -0.05(-0.22%) |
Aug 20, 2012 | 25.02 | 25.25 | 24.90 | 25.04 | 612,105 | -0.06(-0.25%) |
Aug 17, 2012 | 25.00 | 25.17 | 24.94 | 25.10 | 777,345 | +0.16(+0.63%) |
Aug 16, 2012 | 24.48 | 25.04 | 24.48 | 24.94 | 711,761 | +0.43(+1.76%) |
Aug 15, 2012 | 24.51 | 24.69 | 24.45 | 24.51 | 682,071 | -0.13(-0.54%) |
Aug 14, 2012 | 24.89 | 24.92 | 24.57 | 24.65 | 600,068 | -0.08(-0.32%) |
Aug 13, 2012 | 24.85 | 25.03 | 24.59 | 24.72 | 603,929 | -0.16(-0.66%) |
Aug 10, 2012 | 24.63 | 24.90 | 24.50 | 24.89 | 825,080 | +0.16(+0.63%) |
Aug 09, 2012 | 24.76 | 24.91 | 24.65 | 24.73 | 812,925 | -0.04(-0.16%) |
Aug 08, 2012 | 24.47 | 24.97 | 24.47 | 24.77 | 826,353 | +0.11(+0.44%) |
Aug 07, 2012 | 24.58 | 24.77 | 24.42 | 24.66 | 738,834 | +0.20(+0.80%) |
Aug 06, 2012 | 24.48 | 24.60 | 24.25 | 24.47 | 834,741 | +0.09(+0.35%) |
Aug 03, 2012 | 24.33 | 24.65 | 24.31 | 24.38 | 753,332 | +0.45(+1.90%) |
Aug 02, 2012 | 23.94 | 24.14 | 23.62 | 23.93 | 1,133,296 | -0.14(-0.59%) |
Aug 01, 2012 | 24.24 | 24.50 | 24.06 | 24.07 | 1,361,541 | -0.05(-0.23%) |
Jul 31, 2012 | 24.47 | 24.58 | 24.11 | 24.12 | 1,358,445 | -0.42(-1.69%) |
Jul 30, 2012 | 24.18 | 24.54 | 24.06 | 24.54 | 1,042,174 | +0.35(+1.46%) |
Jul 27, 2012 | 23.96 | 24.51 | 23.87 | 24.18 | 1,302,186 | +0.44(+1.85%) |
Jul 26, 2012 | 23.98 | 24.14 | 23.48 | 23.75 | 1,134,605 | +0.31(+1.34%) |
Jul 25, 2012 | 23.49 | 23.82 | 23.13 | 23.43 | 1,636,390 | -0.31(-1.32%) |
Jul 24, 2012 | 22.19 | 24.19 | 22.19 | 23.75 | 3,919,208 | +1.62(+7.33%) |
Jul 23, 2012 | 22.03 | 22.23 | 21.77 | 22.12 | 920,148 | -0.39(-1.74%) |
Jul 20, 2012 | 22.83 | 23.10 | 22.48 | 22.52 | 1,391,001 | -0.45(-1.94%) |
Jul 19, 2012 | 22.92 | 23.11 | 22.85 | 22.96 | 1,341,048 | +0.15(+0.65%) |
Jul 18, 2012 | 22.36 | 22.91 | 22.32 | 22.81 | 801,317 | +0.42(+1.85%) |
Jul 17, 2012 | 22.06 | 22.45 | 21.85 | 22.40 | 844,863 | +0.35(+1.60%) |
Jul 16, 2012 | 21.94 | 22.13 | 21.71 | 22.05 | 836,153 | +0.09(+0.43%) |
Jul 13, 2012 | 21.52 | 22.01 | 21.49 | 21.95 | 810,602 | +0.51(+2.38%) |
Jul 12, 2012 | 21.62 | 21.64 | 21.40 | 21.44 | 1,604,408 | -0.34(-1.55%) |
Jul 11, 2012 | 21.57 | 21.83 | 21.50 | 21.78 | 1,500,237 | +0.23(+1.05%) |
Jul 10, 2012 | 21.54 | 21.78 | 21.44 | 21.55 | 1,721,341 | +0.06(+0.29%) |
Jul 09, 2012 | 21.36 | 21.50 | 21.18 | 21.49 | 1,274,262 | +0.05(+0.22%) |
Jul 06, 2012 | 21.17 | 21.45 | 21.12 | 21.44 | 1,286,115 | -0.03(-0.15%) |
Jul 05, 2012 | 21.64 | 21.76 | 21.39 | 21.47 | 770,872 | -0.28(-1.30%) |
Jul 03, 2012 | 21.32 | 21.79 | 21.14 | 21.76 | 521,780 | +0.43(+2.02%) |
Jul 02, 2012 | 21.42 | 21.58 | 21.16 | 21.32 | 942,367 | -0.09(-0.44%) |
Jun 29, 2012 | 21.48 | 21.55 | 21.31 | 21.42 | 741,744 | +0.48(+2.28%) |
Jun 28, 2012 | 20.71 | 21.00 | 20.62 | 20.94 | 883,200 | +0.08(+0.38%) |
Jun 27, 2012 | 20.80 | 20.93 | 20.58 | 20.86 | 1,150,095 | +0.20(+0.95%) |
Jun 26, 2012 | 20.93 | 20.97 | 20.51 | 20.67 | 1,549,448 | -0.13(-0.64%) |
Jun 25, 2012 | 21.26 | 21.27 | 20.79 | 20.80 | 1,093,055 | -0.75(-3.49%) |
Jun 22, 2012 | 21.65 | 21.68 | 21.39 | 21.55 | 1,276,896 | +0.09(+0.40%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.45 | 21.47 | 775,884 | -0.52(-2.35%) |
Jun 20, 2012 | 22.21 | 22.33 | 21.91 | 21.98 | 1,163,340 | -0.26(-1.16%) |
Jun 19, 2012 | 21.81 | 22.44 | 21.81 | 22.24 | 956,923 | +0.49(+2.27%) |
Jun 18, 2012 | 21.66 | 21.83 | 21.56 | 21.75 | 762,433 | -0.04(-0.18%) |
Jun 15, 2012 | 21.35 | 21.80 | 21.30 | 21.79 | 1,746,196 | +0.59(+2.77%) |
Jun 14, 2012 | 21.23 | 21.39 | 21.02 | 21.20 | 1,493,939 | +0.03(+0.15%) |
Jun 13, 2012 | 21.65 | 21.67 | 21.12 | 21.17 | 1,244,012 | -0.53(-2.46%) |
Jun 12, 2012 | 21.87 | 21.97 | 21.61 | 21.70 | 1,538,487 | -0.09(-0.43%) |
Jun 11, 2012 | 22.45 | 22.46 | 21.74 | 21.79 | 976,455 | -0.39(-1.77%) |
Jun 08, 2012 | 21.88 | 22.37 | 21.77 | 22.19 | 1,607,280 | +0.18(+0.82%) |
Jun 07, 2012 | 22.29 | 22.97 | 21.94 | 22.01 | 1,086,014 | -0.09(-0.43%) |
Jun 06, 2012 | 21.69 | 22.10 | 21.57 | 22.10 | 1,024,411 | +0.66(+3.07%) |
Jun 05, 2012 | 21.39 | 21.76 | 21.34 | 21.44 | 1,235,639 | +0.01(+0.04%) |
Jun 04, 2012 | 21.96 | 22.03 | 21.26 | 21.43 | 1,482,346 | -0.38(-1.76%) |
Jun 01, 2012 | 22.38 | 22.38 | 21.76 | 21.82 | 1,242,661 | -0.77(-3.40%) |
May 31, 2012 | 22.67 | 22.69 | 22.38 | 22.59 | 1,951,034 | -0.07(-0.31%) |
May 30, 2012 | 23.32 | 23.42 | 22.66 | 22.66 | 1,378,815 | -0.95(-4.04%) |
May 29, 2012 | 22.92 | 23.63 | 22.89 | 23.61 | 877,088 | +0.76(+3.33%) |
May 25, 2012 | 22.77 | 22.95 | 22.70 | 22.85 | 1,149,934 | +0.09(+0.41%) |
May 24, 2012 | 22.56 | 22.88 | 22.42 | 22.76 | 1,261,518 | -0.06(-0.27%) |
May 23, 2012 | 22.30 | 22.88 | 22.28 | 22.82 | 1,453,686 | +0.32(+1.41%) |
May 22, 2012 | 22.74 | 22.74 | 22.34 | 22.50 | 1,354,089 | -0.07(-0.31%) |
May 21, 2012 | 22.37 | 22.69 | 22.11 | 22.57 | 1,495,340 | +0.32(+1.43%) |
May 18, 2012 | 22.54 | 22.67 | 22.18 | 22.25 | 1,143,297 | -0.18(-0.80%) |
May 17, 2012 | 22.94 | 23.05 | 22.43 | 22.43 | 937,428 | -0.47(-2.03%) |
May 16, 2012 | 23.28 | 23.51 | 22.86 | 22.90 | 1,188,772 | -0.29(-1.27%) |
May 15, 2012 | 23.48 | 23.63 | 23.13 | 23.19 | 944,743 | -0.24(-1.03%) |
May 14, 2012 | 23.54 | 23.66 | 23.37 | 23.43 | 956,222 | -0.41(-1.73%) |
May 11, 2012 | 23.66 | 24.07 | 23.58 | 23.84 | 909,950 | +0.04(+0.16%) |
May 10, 2012 | 24.09 | 24.18 | 23.75 | 23.80 | 1,050,838 | -0.08(-0.32%) |
May 09, 2012 | 23.73 | 24.06 | 23.61 | 23.88 | 1,523,083 | -0.17(-0.71%) |
May 08, 2012 | 24.17 | 24.17 | 23.65 | 24.05 | 1,520,692 | -0.22(-0.93%) |
May 07, 2012 | 24.30 | 24.56 | 24.26 | 24.28 | 1,181,901 | -0.12(-0.51%) |
May 04, 2012 | 24.88 | 24.96 | 24.25 | 24.40 | 1,868,417 | -0.64(-2.54%) |
May 03, 2012 | 25.19 | 25.43 | 25.03 | 25.04 | 1,369,489 | -0.12(-0.46%) |
May 02, 2012 | 24.92 | 25.25 | 24.74 | 25.15 | 1,032,509 | +0.05(+0.19%) |
May 01, 2012 | 24.77 | 25.33 | 24.69 | 25.11 | 1,417,652 | +0.29(+1.19%) |
Apr 30, 2012 | 25.10 | 25.11 | 24.76 | 24.81 | 1,548,946 | -0.32(-1.27%) |
Apr 27, 2012 | 25.19 | 25.22 | 24.98 | 25.13 | 1,079,397 | +0.03(+0.12%) |
Apr 26, 2012 | 24.48 | 25.18 | 24.27 | 25.10 | 1,553,189 | +0.64(+2.60%) |
Apr 25, 2012 | 24.56 | 24.91 | 24.35 | 24.46 | 1,497,055 | +0.19(+0.80%) |
Apr 24, 2012 | 23.98 | 24.33 | 23.94 | 24.27 | 1,097,096 | +0.32(+1.33%) |
Apr 23, 2012 | 23.77 | 24.01 | 23.41 | 23.95 | 1,055,336 | -0.16(-0.64%) |
Apr 20, 2012 | 24.05 | 24.58 | 24.04 | 24.11 | 1,633,104 | +0.14(+0.58%) |
Apr 19, 2012 | 24.20 | 24.46 | 23.84 | 23.97 | 1,028,024 | -0.19(-0.80%) |
Apr 18, 2012 | 24.03 | 24.24 | 23.84 | 24.16 | 923,029 | -0.02(-0.10%) |
Apr 17, 2012 | 23.77 | 24.34 | 23.76 | 24.18 | 1,208,018 | +0.61(+2.57%) |
Apr 16, 2012 | 23.67 | 23.91 | 23.35 | 23.58 | 817,910 | +0.05(+0.23%) |
Apr 13, 2012 | 23.68 | 23.68 | 23.20 | 23.52 | 1,698,568 | -0.25(-1.04%) |
Apr 12, 2012 | 23.07 | 23.89 | 23.05 | 23.77 | 1,426,235 | +0.74(+3.23%) |
Apr 11, 2012 | 22.61 | 23.05 | 22.52 | 23.03 | 1,474,729 | +0.68(+3.06%) |
Apr 10, 2012 | 22.96 | 22.96 | 22.25 | 22.35 | 1,755,438 | -0.68(-2.97%) |
Apr 09, 2012 | 22.74 | 23.11 | 22.74 | 23.03 | 1,498,604 | -0.14(-0.60%) |
Apr 05, 2012 | 22.96 | 23.33 | 22.90 | 23.17 | 1,417,153 | +0.07(+0.30%) |
Apr 04, 2012 | 23.01 | 23.17 | 22.81 | 23.10 | 1,458,706 | -0.09(-0.40%) |
Apr 03, 2012 | 23.25 | 23.39 | 23.08 | 23.19 | 1,420,376 | -0.10(-0.43%) |
Apr 02, 2012 | 23.15 | 23.53 | 23.07 | 23.29 | 1,506,486 | -0.09(-0.36%) |
Mar 30, 2012 | 23.63 | 23.64 | 23.25 | 23.38 | 1,236,147 | -0.03(-0.13%) |
Mar 29, 2012 | 23.14 | 23.49 | 23.09 | 23.41 | 828,173 | +0.02(+0.10%) |
Mar 28, 2012 | 23.54 | 23.65 | 23.22 | 23.39 | 1,441,231 | -0.17(-0.72%) |
Mar 27, 2012 | 23.15 | 23.74 | 23.15 | 23.56 | 1,957,829 | +0.43(+1.85%) |
Mar 26, 2012 | 22.83 | 23.16 | 22.73 | 23.13 | 982,366 | +0.54(+2.40%) |
Mar 23, 2012 | 22.26 | 22.65 | 22.18 | 22.59 | 998,136 | +0.33(+1.50%) |
Mar 22, 2012 | 22.50 | 22.57 | 22.14 | 22.25 | 869,744 | -0.46(-2.02%) |
Mar 21, 2012 | 22.83 | 22.85 | 22.53 | 22.71 | 791,152 | -0.11(-0.48%) |
Mar 20, 2012 | 23.02 | 23.09 | 22.80 | 22.82 | 832,015 | -0.38(-1.64%) |
Mar 19, 2012 | 23.20 | 23.42 | 23.08 | 23.20 | 1,264,919 | -0.01(-0.03%) |
Mar 16, 2012 | 23.14 | 23.29 | 23.03 | 23.21 | 1,253,968 | +0.08(+0.34%) |
Mar 15, 2012 | 22.79 | 23.16 | 22.56 | 23.13 | 1,270,273 | +0.33(+1.43%) |
Mar 14, 2012 | 22.95 | 23.14 | 22.71 | 22.80 | 651,215 | -0.18(-0.78%) |
Mar 13, 2012 | 22.65 | 23.01 | 22.49 | 22.98 | 972,683 | +0.43(+1.93%) |
Mar 12, 2012 | 22.56 | 22.80 | 22.52 | 22.55 | 599,275 | -0.07(-0.31%) |
Mar 09, 2012 | 22.31 | 22.87 | 22.31 | 22.62 | 723,778 | +0.29(+1.32%) |
Mar 08, 2012 | 22.11 | 22.41 | 21.86 | 22.32 | 1,836,905 | +0.36(+1.62%) |
Mar 07, 2012 | 22.12 | 22.30 | 21.76 | 21.97 | 1,372,419 | -0.15(-0.67%) |
Mar 06, 2012 | 22.56 | 22.73 | 22.08 | 22.11 | 2,016,204 | -0.77(-3.36%) |
Mar 05, 2012 | 23.07 | 23.07 | 22.63 | 22.88 | 1,393,867 | -0.16(-0.71%) |
Mar 02, 2012 | 23.01 | 23.44 | 22.91 | 23.04 | 1,796,695 | +0.05(+0.20%) |
Mar 01, 2012 | 23.45 | 23.74 | 22.81 | 23.00 | 2,408,753 | -0.45(-1.93%) |
Feb 29, 2012 | 23.79 | 24.06 | 23.43 | 23.45 | 974,861 | -0.28(-1.17%) |
Feb 28, 2012 | 23.90 | 23.92 | 23.59 | 23.73 | 964,307 | -0.13(-0.55%) |
Feb 27, 2012 | 23.59 | 23.91 | 23.44 | 23.86 | 1,264,920 | +0.18(+0.75%) |
Feb 24, 2012 | 23.77 | 23.91 | 23.66 | 23.68 | 1,713,819 | -0.04(-0.16%) |
Feb 23, 2012 | 23.30 | 23.80 | 23.11 | 23.72 | 1,663,513 | +0.38(+1.61%) |
Feb 22, 2012 | 23.24 | 23.54 | 23.23 | 23.34 | 1,208,583 | +0.02(+0.10%) |
Feb 21, 2012 | 23.38 | 23.64 | 23.27 | 23.32 | 860,065 | +0.07(+0.30%) |
Feb 17, 2012 | 23.12 | 23.29 | 22.80 | 23.25 | 1,088,224 | +0.31(+1.34%) |
Feb 16, 2012 | 22.46 | 23.15 | 22.43 | 22.94 | 1,244,408 | +0.51(+2.26%) |
Feb 15, 2012 | 22.72 | 22.74 | 22.25 | 22.44 | 1,054,921 | -0.13(-0.58%) |
Feb 14, 2012 | 22.94 | 22.94 | 22.36 | 22.57 | 2,402,955 | -0.42(-1.81%) |
Feb 13, 2012 | 22.62 | 22.99 | 22.57 | 22.98 | 1,474,466 | +0.53(+2.36%) |
Feb 10, 2012 | 22.60 | 22.68 | 22.29 | 22.45 | 2,022,187 | -0.42(-1.85%) |
Feb 09, 2012 | 22.94 | 23.09 | 22.63 | 22.87 | 2,154,227 | -0.02(-0.07%) |
Feb 08, 2012 | 22.68 | 23.03 | 22.64 | 22.89 | 2,126,791 | +0.25(+1.12%) |
Feb 07, 2012 | 22.14 | 22.68 | 22.03 | 22.64 | 1,935,125 | +0.46(+2.08%) |
Feb 06, 2012 | 21.91 | 22.19 | 21.81 | 22.18 | 1,038,150 | +0.22(+0.98%) |
Feb 03, 2012 | 22.39 | 22.48 | 21.94 | 21.96 | 1,841,692 | -0.18(-0.80%) |
Feb 02, 2012 | 21.98 | 22.38 | 21.97 | 22.14 | 2,442,589 | +0.20(+0.91%) |
Feb 01, 2012 | 21.54 | 22.18 | 21.54 | 21.94 | 4,211,876 | +1.06(+5.08%) |
Jan 31, 2012 | 20.41 | 21.09 | 19.62 | 20.88 | 6,328,743 | -1.19(-5.40%) |
Jan 30, 2012 | 21.97 | 22.08 | 21.55 | 22.07 | 1,630,517 | -0.06(-0.28%) |
Jan 27, 2012 | 22.40 | 22.60 | 22.10 | 22.13 | 1,145,663 | -0.35(-1.57%) |
Jan 26, 2012 | 22.21 | 22.54 | 22.19 | 22.48 | 1,341,367 | +0.42(+1.88%) |
Jan 25, 2012 | 21.97 | 22.11 | 21.81 | 22.07 | 1,297,100 | +0.07(+0.31%) |
Jan 24, 2012 | 22.15 | 22.21 | 21.95 | 22.00 | 1,165,762 | -0.25(-1.11%) |
Jan 23, 2012 | 22.50 | 22.55 | 22.21 | 22.24 | 691,049 | -0.22(-0.99%) |
Jan 20, 2012 | 22.51 | 22.69 | 22.34 | 22.47 | 989,734 | -0.09(-0.41%) |
Jan 19, 2012 | 22.32 | 22.67 | 22.19 | 22.56 | 1,310,525 | +0.34(+1.52%) |
Jan 18, 2012 | 21.86 | 22.25 | 21.69 | 22.22 | 1,916,341 | +0.37(+1.69%) |
Jan 17, 2012 | 22.48 | 22.48 | 21.83 | 21.85 | 1,828,736 | -0.29(-1.32%) |
Jan 13, 2012 | 22.67 | 22.70 | 22.14 | 22.14 | 1,500,595 | -0.72(-3.16%) |
Jan 12, 2012 | 23.01 | 23.16 | 22.73 | 22.87 | 1,163,465 | -0.05(-0.20%) |
Jan 11, 2012 | 22.71 | 23.03 | 22.59 | 22.91 | 778,172 | +0.12(+0.51%) |
Jan 10, 2012 | 23.00 | 23.18 | 22.74 | 22.80 | 891,471 | +0.15(+0.64%) |
Jan 09, 2012 | 22.87 | 22.95 | 22.54 | 22.65 | 857,149 | -0.10(-0.44%) |
Jan 06, 2012 | 22.49 | 23.31 | 22.28 | 22.75 | 2,018,227 | +0.28(+1.23%) |
Jan 05, 2012 | 22.41 | 22.71 | 22.09 | 22.48 | 1,984,964 | -0.15(-0.68%) |
Jan 04, 2012 | 22.51 | 22.64 | 21.94 | 22.63 | 2,071,048 | +0.58(+2.62%) |
Dec 30, 2011 | 22.08 | 22.16 | 21.95 | 22.05 | 894,965 | -0.07(-0.31%) |
Dec 29, 2011 | 21.91 | 22.14 | 21.76 | 22.12 | 776,205 | +0.29(+1.34%) |
Dec 28, 2011 | 22.03 | 22.03 | 21.74 | 21.83 | 1,419,093 | -0.18(-0.80%) |
Dec 27, 2011 | 21.89 | 22.09 | 21.83 | 22.01 | 645,264 | -0.02(-0.07%) |
Dec 23, 2011 | 21.97 | 22.04 | 21.73 | 22.02 | 737,028 | +0.53(+2.47%) |
Dec 21, 2011 | 21.45 | 21.57 | 21.09 | 21.49 | 1,068,805 | +0.03(+0.14%) |
Dec 20, 2011 | 21.06 | 21.51 | 21.06 | 21.46 | 1,201,267 | +0.85(+4.14%) |
Dec 19, 2011 | 21.29 | 21.40 | 20.51 | 20.61 | 1,344,157 | -0.52(-2.44%) |
Dec 16, 2011 | 21.19 | 21.52 | 20.94 | 21.12 | 5,026,116 | +0.15(+0.70%) |
Dec 15, 2011 | 21.16 | 21.18 | 20.85 | 20.98 | 1,381,892 | +0.12(+0.59%) |
Dec 14, 2011 | 21.00 | 21.24 | 20.68 | 20.85 | 1,719,289 | -0.25(-1.17%) |
Dec 13, 2011 | 21.71 | 21.90 | 20.94 | 21.10 | 1,966,072 | -0.48(-2.21%) |
Dec 12, 2011 | 21.60 | 21.64 | 21.02 | 21.58 | 2,188,701 | -0.38(-1.75%) |
Dec 09, 2011 | 20.98 | 22.08 | 20.96 | 21.96 | 2,097,008 | +1.12(+5.39%) |
Dec 08, 2011 | 21.18 | 21.22 | 20.78 | 20.84 | 1,689,146 | -0.55(-2.59%) |
Dec 07, 2011 | 21.18 | 21.50 | 20.91 | 21.39 | 1,409,728 | +0.08(+0.36%) |
Dec 06, 2011 | 21.07 | 21.48 | 20.81 | 21.31 | 1,817,313 | +0.32(+1.54%) |
Dec 05, 2011 | 20.73 | 21.05 | 20.64 | 20.99 | 2,485,298 | +0.45(+2.17%) |
Dec 02, 2011 | 20.78 | 20.86 | 20.30 | 20.55 | 2,865,907 | +0.05(+0.26%) |
Dec 01, 2011 | 20.00 | 20.61 | 20.00 | 20.49 | 1,668,247 | +0.53(+2.63%) |
Nov 30, 2011 | 19.83 | 19.97 | 19.55 | 19.97 | 2,505,918 | +0.70(+3.64%) |
Nov 29, 2011 | 19.07 | 19.45 | 18.92 | 19.27 | 1,224,495 | +0.30(+1.57%) |
Nov 28, 2011 | 19.12 | 19.20 | 18.82 | 18.97 | 1,137,919 | +0.50(+2.68%) |
Nov 25, 2011 | 18.27 | 18.84 | 18.27 | 18.47 | 639,068 | +0.13(+0.71%) |
Nov 23, 2011 | 18.75 | 18.79 | 18.29 | 18.34 | 1,205,747 | -0.60(-3.18%) |
Nov 22, 2011 | 19.17 | 19.19 | 18.82 | 18.95 | 1,048,849 | -0.27(-1.39%) |
Nov 21, 2011 | 19.50 | 19.52 | 19.02 | 19.21 | 1,404,900 | -0.63(-3.19%) |
Nov 18, 2011 | 19.96 | 20.02 | 19.65 | 19.84 | 893,636 | -0.01(-0.04%) |
Nov 17, 2011 | 20.10 | 20.16 | 19.70 | 19.85 | 1,397,771 | -0.27(-1.36%) |
Nov 16, 2011 | 20.41 | 20.56 | 20.10 | 20.13 | 1,334,556 | -0.46(-2.26%) |
Nov 15, 2011 | 20.14 | 20.69 | 19.95 | 20.59 | 1,916,592 | +0.37(+1.85%) |
Nov 14, 2011 | 19.63 | 20.29 | 19.53 | 20.22 | 4,104,221 | +0.39(+1.96%) |
Nov 11, 2011 | 19.84 | 19.96 | 19.70 | 19.83 | 1,854,658 | +0.30(+1.56%) |
Nov 10, 2011 | 19.65 | 19.76 | 19.27 | 19.52 | 1,461,677 | +0.15(+0.79%) |
Nov 09, 2011 | 19.68 | 19.79 | 19.27 | 19.37 | 1,477,829 | -0.84(-4.15%) |
Nov 08, 2011 | 20.19 | 20.39 | 19.73 | 20.21 | 1,260,276 | +0.14(+0.72%) |
Nov 07, 2011 | 20.40 | 20.55 | 19.71 | 20.07 | 1,705,525 | -0.21(-1.01%) |
Nov 04, 2011 | 20.25 | 20.40 | 19.87 | 20.27 | 1,505,383 | -0.24(-1.15%) |
Nov 03, 2011 | 20.17 | 20.55 | 19.82 | 20.51 | 1,722,987 | +0.59(+2.94%) |
Nov 02, 2011 | 19.97 | 20.22 | 19.68 | 19.92 | 1,654,806 | +0.42(+2.15%) |