Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.99 | 22.15 | 21.51 | 22.03 | 577,950 | +0.12(+0.54%) |
Oct 26, 2012 | 21.48 | 21.91 | 21.91 | 21.91 | 1,796,735 | -0.32(-1.45%) |
Oct 25, 2012 | 23.03 | 23.19 | 22.09 | 22.23 | 1,373,620 | -0.69(-3.03%) |
Oct 24, 2012 | 23.90 | 24.18 | 22.77 | 22.93 | 680,599 | -0.74(-3.14%) |
Oct 23, 2012 | 23.44 | 24.00 | 23.44 | 23.67 | 685,241 | +0.52(+2.25%) |
Oct 19, 2012 | 23.22 | 23.33 | 22.97 | 23.15 | 705,005 | -0.24(-1.03%) |
Oct 18, 2012 | 23.64 | 23.64 | 23.22 | 23.39 | 274,713 | -0.23(-0.97%) |
Oct 17, 2012 | 23.74 | 23.80 | 23.37 | 23.62 | 301,086 | -0.10(-0.42%) |
Oct 16, 2012 | 23.58 | 23.85 | 23.51 | 23.72 | 235,800 | +0.30(+1.30%) |
Oct 15, 2012 | 23.15 | 23.42 | 22.92 | 23.42 | 275,149 | +0.35(+1.53%) |
Oct 12, 2012 | 23.41 | 23.41 | 22.98 | 23.06 | 395,344 | -0.34(-1.43%) |
Oct 11, 2012 | 23.31 | 23.78 | 23.21 | 23.40 | 404,386 | +0.36(+1.56%) |
Oct 10, 2012 | 23.01 | 23.10 | 22.74 | 23.04 | 820,445 | +0.09(+0.38%) |
Oct 09, 2012 | 23.03 | 23.11 | 22.72 | 22.95 | 450,782 | -0.11(-0.48%) |
Oct 08, 2012 | 22.95 | 23.33 | 22.64 | 23.06 | 525,869 | +0.04(+0.19%) |
Oct 05, 2012 | 23.15 | 23.56 | 22.96 | 23.02 | 368,313 | -0.04(-0.16%) |
Oct 04, 2012 | 23.54 | 23.54 | 22.80 | 23.06 | 852,454 | -0.42(-1.77%) |
Oct 03, 2012 | 23.19 | 23.75 | 22.98 | 23.47 | 660,533 | +0.31(+1.34%) |
Oct 02, 2012 | 23.05 | 23.39 | 23.05 | 23.16 | 524,870 | -0.22(-0.93%) |
Oct 01, 2012 | 23.55 | 23.93 | 23.19 | 23.38 | 602,865 | -0.28(-1.18%) |
Sep 28, 2012 | 24.41 | 24.45 | 23.64 | 23.66 | 642,810 | -0.93(-3.78%) |
Sep 27, 2012 | 23.98 | 24.81 | 23.87 | 24.59 | 743,767 | +0.57(+2.38%) |
Sep 26, 2012 | 24.06 | 24.09 | 23.84 | 24.02 | 751,216 | -0.05(-0.21%) |
Sep 25, 2012 | 24.20 | 24.32 | 23.96 | 24.07 | 759,656 | +0.02(+0.08%) |
Sep 24, 2012 | 23.59 | 24.13 | 23.19 | 24.05 | 560,634 | +0.28(+1.17%) |
Sep 21, 2012 | 24.32 | 24.43 | 23.68 | 23.77 | 717,905 | -0.10(-0.42%) |
Sep 20, 2012 | 24.13 | 24.26 | 23.68 | 23.87 | 232,990 | -0.42(-1.74%) |
Sep 19, 2012 | 24.17 | 24.40 | 23.91 | 24.29 | 564,004 | +0.16(+0.67%) |
Sep 18, 2012 | 24.41 | 24.58 | 24.05 | 24.13 | 384,570 | -0.29(-1.17%) |
Sep 17, 2012 | 24.44 | 24.54 | 23.96 | 24.42 | 1,056,011 | +0.07(+0.28%) |
Sep 14, 2012 | 24.74 | 24.74 | 24.14 | 24.35 | 721,307 | -0.28(-1.13%) |
Sep 13, 2012 | 24.50 | 25.07 | 24.35 | 24.63 | 543,695 | +0.24(+0.97%) |
Sep 12, 2012 | 24.09 | 24.53 | 23.73 | 24.39 | 346,181 | +0.42(+1.76%) |
Sep 11, 2012 | 24.41 | 24.41 | 23.86 | 23.97 | 462,004 | -0.40(-1.65%) |
Sep 10, 2012 | 24.01 | 24.57 | 24.01 | 24.37 | 905,239 | +0.25(+1.05%) |
Sep 07, 2012 | 24.05 | 24.17 | 23.83 | 24.12 | 511,379 | +0.17(+0.70%) |
Sep 06, 2012 | 23.25 | 24.28 | 23.06 | 23.95 | 439,345 | +0.86(+3.71%) |
Sep 05, 2012 | 23.21 | 23.37 | 22.88 | 23.10 | 393,724 | -0.02(-0.08%) |
Sep 04, 2012 | 22.77 | 23.25 | 22.25 | 23.11 | 584,785 | +0.43(+1.89%) |
Aug 31, 2012 | 22.95 | 22.98 | 22.33 | 22.69 | 531,042 | +0.06(+0.25%) |
Aug 30, 2012 | 23.22 | 23.42 | 22.54 | 22.63 | 743,947 | -0.81(-3.44%) |
Aug 29, 2012 | 23.88 | 23.88 | 23.37 | 23.44 | 801,636 | -0.27(-1.13%) |
Aug 27, 2012 | 23.41 | 23.80 | 23.01 | 23.70 | 744,036 | +0.45(+1.92%) |
Aug 24, 2012 | 23.18 | 23.46 | 22.90 | 23.26 | 446,464 | -0.04(-0.19%) |
Aug 23, 2012 | 23.39 | 23.44 | 23.06 | 23.30 | 671,291 | -0.09(-0.40%) |
Aug 22, 2012 | 23.39 | 23.46 | 23.21 | 23.39 | 490,189 | -0.01(-0.03%) |
Aug 21, 2012 | 23.76 | 24.04 | 23.36 | 23.40 | 579,860 | -0.17(-0.74%) |
Aug 20, 2012 | 24.34 | 24.34 | 23.34 | 23.57 | 938,469 | -0.89(-3.65%) |
Aug 17, 2012 | 23.86 | 24.49 | 23.68 | 24.47 | 850,436 | +0.55(+2.31%) |
Aug 16, 2012 | 22.85 | 23.96 | 22.84 | 23.91 | 756,384 | +1.04(+4.56%) |
Aug 15, 2012 | 22.41 | 23.01 | 22.33 | 22.87 | 708,322 | +0.35(+1.57%) |
Aug 14, 2012 | 23.11 | 23.14 | 22.42 | 22.52 | 539,733 | -0.34(-1.49%) |
Aug 13, 2012 | 23.41 | 23.50 | 22.61 | 22.86 | 792,813 | -0.56(-2.41%) |
Aug 10, 2012 | 23.00 | 23.43 | 22.90 | 23.42 | 629,987 | +0.29(+1.23%) |
Aug 09, 2012 | 23.05 | 23.25 | 22.67 | 23.14 | 567,361 | +0.02(+0.11%) |
Aug 08, 2012 | 22.81 | 23.34 | 22.54 | 23.11 | 713,803 | +0.24(+1.06%) |
Aug 07, 2012 | 22.69 | 23.18 | 22.12 | 22.87 | 850,349 | +0.34(+1.49%) |
Aug 06, 2012 | 22.05 | 22.73 | 22.05 | 22.54 | 616,851 | +0.61(+2.80%) |
Aug 03, 2012 | 21.23 | 22.07 | 21.14 | 21.92 | 598,779 | +1.07(+5.15%) |
Aug 02, 2012 | 20.96 | 21.22 | 20.63 | 20.85 | 522,763 | -0.25(-1.18%) |
Aug 01, 2012 | 21.51 | 21.79 | 21.00 | 21.10 | 1,147,284 | -0.38(-1.79%) |
Jul 31, 2012 | 20.96 | 21.87 | 20.91 | 21.48 | 1,340,005 | +0.38(+1.82%) |
Jul 30, 2012 | 21.21 | 21.59 | 20.97 | 21.10 | 1,806,691 | -0.27(-1.25%) |
Jul 27, 2012 | 17.99 | 21.71 | 17.79 | 21.36 | 5,416,934 | -0.35(-1.60%) |
Jul 26, 2012 | 21.27 | 21.76 | 21.10 | 21.71 | 1,844,650 | +0.93(+4.48%) |
Jul 25, 2012 | 20.00 | 20.99 | 19.91 | 20.78 | 529,451 | +0.74(+3.72%) |
Jul 24, 2012 | 20.45 | 20.56 | 19.95 | 20.04 | 490,243 | -0.31(-1.52%) |
Jul 23, 2012 | 20.10 | 20.48 | 19.89 | 20.35 | 503,487 | -0.30(-1.47%) |
Jul 20, 2012 | 21.00 | 21.27 | 20.64 | 20.65 | 533,391 | -0.63(-2.94%) |
Jul 19, 2012 | 21.22 | 21.63 | 20.74 | 21.28 | 739,239 | +0.18(+0.85%) |
Jul 18, 2012 | 20.24 | 21.36 | 20.07 | 21.10 | 623,823 | +0.78(+3.85%) |
Jul 17, 2012 | 20.30 | 20.38 | 19.55 | 20.32 | 746,127 | +0.16(+0.77%) |
Jul 16, 2012 | 20.48 | 20.52 | 20.00 | 20.16 | 572,572 | -0.38(-1.84%) |
Jul 13, 2012 | 20.43 | 20.73 | 20.03 | 20.54 | 451,258 | +0.25(+1.22%) |
Jul 12, 2012 | 20.54 | 20.76 | 19.88 | 20.29 | 681,845 | -0.46(-2.21%) |
Jul 11, 2012 | 21.14 | 21.32 | 20.56 | 20.75 | 812,631 | -0.24(-1.12%) |
Jul 10, 2012 | 22.04 | 22.40 | 20.92 | 20.99 | 2,069,598 | -0.94(-4.27%) |
Jul 09, 2012 | 22.35 | 22.54 | 21.88 | 21.92 | 1,115,887 | -0.57(-2.54%) |
Jul 06, 2012 | 22.50 | 22.77 | 22.23 | 22.49 | 794,796 | -0.28(-1.23%) |
Jul 05, 2012 | 22.95 | 23.02 | 22.64 | 22.77 | 564,411 | -0.15(-0.65%) |
Jul 03, 2012 | 22.63 | 23.00 | 22.14 | 22.92 | 798,731 | +1.12(+5.12%) |
Jul 02, 2012 | 21.58 | 21.86 | 21.46 | 21.81 | 1,090,048 | +0.40(+1.85%) |
Jun 29, 2012 | 21.23 | 21.46 | 20.93 | 21.41 | 754,636 | +0.77(+3.73%) |
Jun 28, 2012 | 20.16 | 20.84 | 20.16 | 20.64 | 1,088,312 | +0.25(+1.22%) |
Jun 27, 2012 | 20.30 | 20.70 | 20.07 | 20.39 | 404,981 | +0.25(+1.26%) |
Jun 26, 2012 | 19.94 | 20.66 | 19.94 | 20.14 | 1,085,898 | +0.21(+1.06%) |
Jun 25, 2012 | 19.98 | 20.37 | 19.69 | 19.93 | 925,858 | -0.47(-2.28%) |
Jun 22, 2012 | 19.47 | 20.42 | 19.46 | 20.39 | 2,065,031 | +1.08(+5.59%) |
Jun 21, 2012 | 20.12 | 20.25 | 19.06 | 19.31 | 531,847 | -0.80(-3.98%) |
Jun 20, 2012 | 20.04 | 20.40 | 19.91 | 20.11 | 464,091 | +0.05(+0.25%) |
Jun 19, 2012 | 20.00 | 20.37 | 19.81 | 20.06 | 525,244 | +0.24(+1.22%) |
Jun 18, 2012 | 19.76 | 19.93 | 19.63 | 19.82 | 625,517 | +0.04(+0.19%) |
Jun 15, 2012 | 19.31 | 19.81 | 19.27 | 19.78 | 761,305 | +0.55(+2.84%) |
Jun 14, 2012 | 19.05 | 19.32 | 18.81 | 19.24 | 379,071 | +0.27(+1.44%) |
Jun 13, 2012 | 19.23 | 19.44 | 18.86 | 18.96 | 483,082 | -0.27(-1.39%) |
Jun 12, 2012 | 18.65 | 19.26 | 18.55 | 19.23 | 427,194 | +0.58(+3.13%) |
Jun 11, 2012 | 19.77 | 19.77 | 18.64 | 18.65 | 619,648 | -0.76(-3.93%) |
Jun 08, 2012 | 19.55 | 19.99 | 19.38 | 19.41 | 626,745 | -0.31(-1.57%) |
Jun 07, 2012 | 19.82 | 20.00 | 19.14 | 19.72 | 1,284,491 | +0.30(+1.53%) |
Jun 06, 2012 | 18.88 | 19.53 | 18.75 | 19.42 | 732,612 | +0.68(+3.61%) |
Jun 05, 2012 | 18.24 | 18.77 | 18.03 | 18.75 | 589,992 | +0.38(+2.09%) |
Jun 04, 2012 | 18.83 | 19.14 | 18.21 | 18.36 | 946,933 | -0.37(-1.99%) |
Jun 01, 2012 | 18.92 | 19.01 | 18.27 | 18.73 | 1,669,874 | -0.74(-3.79%) |
May 31, 2012 | 19.17 | 19.56 | 18.93 | 19.47 | 1,387,453 | +0.41(+2.15%) |
May 30, 2012 | 18.88 | 19.17 | 18.82 | 19.06 | 749,758 | -0.09(-0.49%) |
May 29, 2012 | 18.69 | 19.32 | 18.46 | 19.16 | 876,792 | +0.63(+3.42%) |
May 25, 2012 | 18.74 | 18.95 | 17.98 | 18.52 | 1,899,152 | -0.38(-2.03%) |
May 24, 2012 | 20.16 | 20.26 | 18.75 | 18.91 | 1,429,521 | -1.16(-5.78%) |
May 23, 2012 | 19.74 | 20.13 | 19.55 | 20.07 | 932,408 | +0.14(+0.72%) |
May 22, 2012 | 19.73 | 20.10 | 19.47 | 19.93 | 852,291 | +0.34(+1.74%) |
May 21, 2012 | 19.28 | 19.76 | 18.80 | 19.58 | 919,215 | +0.44(+2.30%) |
May 18, 2012 | 20.25 | 20.48 | 19.10 | 19.14 | 1,333,804 | -1.04(-5.13%) |
May 17, 2012 | 21.49 | 21.51 | 20.12 | 20.18 | 1,374,903 | -1.22(-5.68%) |
May 16, 2012 | 21.58 | 21.71 | 21.33 | 21.40 | 1,103,847 | -0.13(-0.61%) |
May 15, 2012 | 21.61 | 22.05 | 21.41 | 21.53 | 465,666 | +0.06(+0.29%) |
May 14, 2012 | 21.58 | 21.83 | 21.30 | 21.46 | 470,641 | -0.37(-1.68%) |
May 11, 2012 | 21.51 | 22.05 | 21.41 | 21.83 | 808,966 | +0.17(+0.80%) |
May 10, 2012 | 22.41 | 22.66 | 21.54 | 21.66 | 1,094,006 | -0.61(-2.76%) |
May 09, 2012 | 21.96 | 22.57 | 21.84 | 22.27 | 515,056 | -0.06(-0.28%) |
May 08, 2012 | 22.20 | 22.49 | 21.78 | 22.33 | 632,437 | -0.12(-0.55%) |
May 07, 2012 | 22.30 | 23.01 | 22.30 | 22.46 | 482,837 | +0.02(+0.11%) |
May 04, 2012 | 22.92 | 23.03 | 22.18 | 22.43 | 443,588 | -0.65(-2.82%) |
May 03, 2012 | 24.09 | 24.14 | 22.90 | 23.08 | 635,453 | -1.10(-4.57%) |
May 02, 2012 | 23.82 | 24.38 | 23.64 | 24.19 | 814,949 | +0.10(+0.41%) |
May 01, 2012 | 23.83 | 24.44 | 23.71 | 24.09 | 720,507 | +0.20(+0.86%) |
Apr 30, 2012 | 24.00 | 24.19 | 23.85 | 23.88 | 550,654 | -0.50(-2.06%) |
Apr 27, 2012 | 24.05 | 24.61 | 23.82 | 24.39 | 729,812 | +0.51(+2.13%) |
Apr 26, 2012 | 23.10 | 24.86 | 22.82 | 23.88 | 2,822,533 | +2.85(+13.57%) |
Apr 25, 2012 | 21.04 | 21.46 | 20.72 | 21.02 | 1,240,466 | +0.25(+1.19%) |
Apr 24, 2012 | 20.62 | 21.20 | 20.56 | 20.78 | 658,340 | +0.11(+0.51%) |
Apr 23, 2012 | 20.89 | 20.89 | 20.39 | 20.67 | 522,010 | -0.60(-2.83%) |
Apr 20, 2012 | 21.33 | 21.55 | 21.15 | 21.27 | 634,588 | +0.29(+1.36%) |
Apr 19, 2012 | 21.35 | 21.87 | 20.69 | 20.99 | 1,021,003 | -0.34(-1.60%) |
Apr 18, 2012 | 21.72 | 21.76 | 21.22 | 21.33 | 706,421 | -0.48(-2.22%) |
Apr 17, 2012 | 21.72 | 22.25 | 21.68 | 21.81 | 915,306 | +0.22(+1.01%) |
Apr 16, 2012 | 22.39 | 22.58 | 21.58 | 21.59 | 629,787 | -0.64(-2.87%) |
Apr 13, 2012 | 22.68 | 22.72 | 22.23 | 22.23 | 284,027 | -0.50(-2.18%) |
Apr 12, 2012 | 22.42 | 23.02 | 22.42 | 22.73 | 260,352 | +0.37(+1.64%) |
Apr 11, 2012 | 22.26 | 22.54 | 22.10 | 22.36 | 407,565 | +0.35(+1.61%) |
Apr 10, 2012 | 22.77 | 22.97 | 21.98 | 22.01 | 595,763 | -0.76(-3.35%) |
Apr 09, 2012 | 22.66 | 22.90 | 22.54 | 22.77 | 345,912 | -0.21(-0.92%) |
Apr 05, 2012 | 22.87 | 23.59 | 22.79 | 22.98 | 687,787 | -0.05(-0.22%) |
Apr 04, 2012 | 23.26 | 23.41 | 22.87 | 23.03 | 448,439 | -0.48(-2.06%) |
Apr 03, 2012 | 23.77 | 23.93 | 23.39 | 23.52 | 294,863 | -0.33(-1.38%) |
Apr 02, 2012 | 23.46 | 23.98 | 23.35 | 23.85 | 451,190 | +0.15(+0.63%) |
Mar 30, 2012 | 24.12 | 24.12 | 23.54 | 23.70 | 288,913 | -0.12(-0.52%) |
Mar 29, 2012 | 23.84 | 24.03 | 23.60 | 23.82 | 378,855 | -0.32(-1.31%) |
Mar 28, 2012 | 24.29 | 24.63 | 23.92 | 24.14 | 504,369 | +0.02(+0.08%) |
Mar 27, 2012 | 24.23 | 24.60 | 23.77 | 24.12 | 506,703 | -0.01(-0.03%) |
Mar 26, 2012 | 23.68 | 24.26 | 23.55 | 24.13 | 644,132 | +0.71(+3.02%) |
Mar 23, 2012 | 23.08 | 23.62 | 22.89 | 23.42 | 401,376 | +0.34(+1.48%) |
Mar 22, 2012 | 23.62 | 23.78 | 23.00 | 23.08 | 560,776 | -0.78(-3.25%) |
Mar 21, 2012 | 23.65 | 24.13 | 23.40 | 23.85 | 424,199 | +0.35(+1.48%) |
Mar 20, 2012 | 23.34 | 23.63 | 23.13 | 23.50 | 338,088 | -0.05(-0.21%) |
Mar 19, 2012 | 23.16 | 23.71 | 22.93 | 23.55 | 444,496 | +0.44(+1.91%) |
Mar 16, 2012 | 23.27 | 23.47 | 23.09 | 23.11 | 616,153 | -0.04(-0.19%) |
Mar 15, 2012 | 23.60 | 23.67 | 23.06 | 23.16 | 692,613 | -0.34(-1.45%) |
Mar 14, 2012 | 24.16 | 24.16 | 23.45 | 23.50 | 413,887 | -0.69(-2.85%) |
Mar 13, 2012 | 23.80 | 24.19 | 23.51 | 24.19 | 382,722 | +0.70(+2.98%) |
Mar 12, 2012 | 24.11 | 24.16 | 23.41 | 23.49 | 330,331 | -0.56(-2.32%) |
Mar 09, 2012 | 23.86 | 24.35 | 23.48 | 24.04 | 618,688 | +0.30(+1.25%) |
Mar 08, 2012 | 23.62 | 23.82 | 23.41 | 23.75 | 333,880 | +0.35(+1.48%) |
Mar 07, 2012 | 23.10 | 23.55 | 23.00 | 23.40 | 365,648 | +0.51(+2.25%) |
Mar 06, 2012 | 23.08 | 23.36 | 22.58 | 22.88 | 516,575 | -0.59(-2.51%) |
Mar 05, 2012 | 23.24 | 23.55 | 22.96 | 23.47 | 480,809 | +0.11(+0.48%) |
Mar 02, 2012 | 23.65 | 23.99 | 23.17 | 23.36 | 379,264 | -0.26(-1.10%) |
Mar 01, 2012 | 23.52 | 23.93 | 23.28 | 23.62 | 589,294 | +0.32(+1.36%) |
Feb 29, 2012 | 24.18 | 24.38 | 23.30 | 23.31 | 631,775 | -0.76(-3.17%) |
Feb 28, 2012 | 24.17 | 24.21 | 23.87 | 24.07 | 486,242 | -0.07(-0.31%) |
Feb 27, 2012 | 24.16 | 24.59 | 23.85 | 24.14 | 516,080 | -0.32(-1.32%) |
Feb 24, 2012 | 24.45 | 24.59 | 24.33 | 24.47 | 490,866 | -0.02(-0.10%) |
Feb 23, 2012 | 24.14 | 24.57 | 23.91 | 24.49 | 485,887 | +0.45(+1.88%) |
Feb 22, 2012 | 24.35 | 24.46 | 24.04 | 24.04 | 406,175 | -0.32(-1.30%) |
Feb 21, 2012 | 24.71 | 24.75 | 24.25 | 24.35 | 597,616 | -0.39(-1.58%) |
Feb 17, 2012 | 24.35 | 24.90 | 24.32 | 24.75 | 1,411,220 | +0.51(+2.10%) |
Feb 16, 2012 | 23.35 | 24.24 | 23.26 | 24.24 | 951,402 | +0.79(+3.39%) |
Feb 15, 2012 | 22.77 | 23.70 | 22.68 | 23.44 | 1,233,778 | +0.76(+3.36%) |
Feb 14, 2012 | 22.62 | 22.83 | 22.33 | 22.68 | 1,389,816 | +0.07(+0.32%) |
Feb 13, 2012 | 23.24 | 23.52 | 22.26 | 22.61 | 1,984,439 | -0.56(-2.42%) |
Feb 10, 2012 | 23.73 | 23.96 | 23.00 | 23.17 | 1,319,344 | -0.96(-3.98%) |
Feb 09, 2012 | 24.49 | 24.63 | 23.64 | 24.13 | 1,014,068 | -0.16(-0.64%) |
Feb 08, 2012 | 24.20 | 25.11 | 22.80 | 24.29 | 2,651,132 | -1.48(-5.73%) |
Feb 07, 2012 | 26.04 | 26.46 | 25.56 | 25.76 | 1,173,075 | -0.47(-1.77%) |
Feb 06, 2012 | 26.54 | 26.62 | 25.84 | 26.23 | 939,405 | -0.56(-2.08%) |
Feb 03, 2012 | 24.97 | 26.95 | 24.86 | 26.79 | 1,747,725 | +1.97(+7.92%) |
Feb 02, 2012 | 24.85 | 25.06 | 24.46 | 24.82 | 409,626 | -0.06(-0.22%) |
Feb 01, 2012 | 24.82 | 24.93 | 24.48 | 24.88 | 671,506 | +0.16(+0.63%) |
Jan 31, 2012 | 24.81 | 24.98 | 24.33 | 24.72 | 441,178 | +0.20(+0.83%) |
Jan 30, 2012 | 24.60 | 24.81 | 24.32 | 24.52 | 530,032 | -0.30(-1.20%) |
Jan 27, 2012 | 24.67 | 25.11 | 24.67 | 24.81 | 439,631 | -0.06(-0.25%) |
Jan 26, 2012 | 25.60 | 25.60 | 24.69 | 24.88 | 410,039 | -0.43(-1.72%) |
Jan 25, 2012 | 25.63 | 25.63 | 25.12 | 25.31 | 505,690 | -0.32(-1.23%) |
Jan 24, 2012 | 25.03 | 25.68 | 24.76 | 25.63 | 436,752 | +0.36(+1.42%) |
Jan 23, 2012 | 25.28 | 25.28 | 24.91 | 25.27 | 464,141 | -0.06(-0.25%) |
Jan 20, 2012 | 25.02 | 25.53 | 24.94 | 25.33 | 473,684 | +0.19(+0.74%) |
Jan 19, 2012 | 24.42 | 25.22 | 24.40 | 25.14 | 798,002 | +0.96(+3.95%) |
Jan 18, 2012 | 23.17 | 24.21 | 23.00 | 24.19 | 528,468 | +1.07(+4.61%) |
Jan 17, 2012 | 23.38 | 23.57 | 23.11 | 23.12 | 440,045 | -0.16(-0.69%) |
Jan 13, 2012 | 23.47 | 24.17 | 22.74 | 23.28 | 381,205 | -0.56(-2.34%) |
Jan 12, 2012 | 23.73 | 23.91 | 23.33 | 23.84 | 277,015 | +0.32(+1.35%) |
Jan 11, 2012 | 23.31 | 23.81 | 23.23 | 23.52 | 326,950 | +0.16(+0.69%) |
Jan 10, 2012 | 23.84 | 24.44 | 23.01 | 23.36 | 764,200 | +0.06(+0.27%) |
Jan 09, 2012 | 22.28 | 23.65 | 22.15 | 23.30 | 977,465 | +1.15(+5.21%) |
Jan 06, 2012 | 21.85 | 22.48 | 21.74 | 22.15 | 436,823 | +0.35(+1.59%) |
Jan 05, 2012 | 21.44 | 21.97 | 21.28 | 21.80 | 422,316 | +0.28(+1.30%) |
Jan 04, 2012 | 21.79 | 22.00 | 21.46 | 21.52 | 657,594 | +0.69(+3.34%) |
Dec 30, 2011 | 21.10 | 21.32 | 20.81 | 20.83 | 256,237 | -0.37(-1.76%) |
Dec 29, 2011 | 21.18 | 21.36 | 20.99 | 21.20 | 228,365 | +0.11(+0.53%) |
Dec 28, 2011 | 21.76 | 21.79 | 20.86 | 21.09 | 362,967 | -0.66(-3.05%) |
Dec 27, 2011 | 21.28 | 21.99 | 20.79 | 21.75 | 372,932 | +0.31(+1.45%) |
Dec 23, 2011 | 21.62 | 21.66 | 21.23 | 21.44 | 364,307 | +0.25(+1.20%) |
Dec 21, 2011 | 22.44 | 22.46 | 20.81 | 21.18 | 887,307 | -1.28(-5.69%) |
Dec 20, 2011 | 21.88 | 22.65 | 21.88 | 22.46 | 500,326 | +1.17(+5.48%) |
Dec 19, 2011 | 21.96 | 22.17 | 21.23 | 21.30 | 379,401 | -0.47(-2.17%) |
Dec 16, 2011 | 21.69 | 22.30 | 21.57 | 21.77 | 785,371 | +0.35(+1.65%) |
Dec 15, 2011 | 21.82 | 21.90 | 21.28 | 21.41 | 278,070 | +0.04(+0.20%) |
Dec 14, 2011 | 21.92 | 22.06 | 21.25 | 21.37 | 419,647 | -0.74(-3.37%) |
Dec 13, 2011 | 22.69 | 23.03 | 21.98 | 22.12 | 425,214 | -0.42(-1.84%) |
Dec 12, 2011 | 22.94 | 22.94 | 22.08 | 22.53 | 568,508 | -0.75(-3.22%) |
Dec 09, 2011 | 22.09 | 23.42 | 22.09 | 23.28 | 632,550 | +1.23(+5.57%) |
Dec 08, 2011 | 22.78 | 22.97 | 21.99 | 22.05 | 643,918 | -0.96(-4.18%) |
Dec 07, 2011 | 22.59 | 23.20 | 22.22 | 23.01 | 531,655 | +0.27(+1.17%) |
Dec 06, 2011 | 23.05 | 23.21 | 22.48 | 22.75 | 812,285 | -0.20(-0.89%) |
Dec 05, 2011 | 23.37 | 23.57 | 22.77 | 22.95 | 889,259 | +0.07(+0.30%) |
Dec 02, 2011 | 23.59 | 23.59 | 22.78 | 22.88 | 759,501 | -0.30(-1.28%) |
Dec 01, 2011 | 23.36 | 23.86 | 23.05 | 23.18 | 426,256 | -0.38(-1.63%) |
Nov 30, 2011 | 23.44 | 23.86 | 23.44 | 23.57 | 924,638 | +1.02(+4.54%) |
Nov 29, 2011 | 22.90 | 22.90 | 22.43 | 22.54 | 787,987 | -0.18(-0.79%) |
Nov 28, 2011 | 22.13 | 22.79 | 21.69 | 22.72 | 777,248 | +1.96(+9.44%) |
Nov 25, 2011 | 20.76 | 21.21 | 20.71 | 20.76 | 181,017 | -0.04(-0.21%) |
Nov 23, 2011 | 21.43 | 21.69 | 20.79 | 20.81 | 540,203 | -0.82(-3.79%) |
Nov 22, 2011 | 21.58 | 22.12 | 21.45 | 21.63 | 427,331 | -0.02(-0.11%) |
Nov 21, 2011 | 21.72 | 21.91 | 21.37 | 21.65 | 480,653 | -0.57(-2.57%) |
Nov 18, 2011 | 22.43 | 22.59 | 21.99 | 22.22 | 407,181 | +0.01(+0.03%) |
Nov 17, 2011 | 22.88 | 22.95 | 21.91 | 22.21 | 491,018 | -0.66(-2.88%) |
Nov 16, 2011 | 23.06 | 23.44 | 22.82 | 22.87 | 298,360 | -0.55(-2.33%) |
Nov 15, 2011 | 22.92 | 23.57 | 22.81 | 23.42 | 324,166 | +0.41(+1.78%) |
Nov 14, 2011 | 22.95 | 23.26 | 22.79 | 23.01 | 405,358 | -0.24(-1.04%) |
Nov 11, 2011 | 22.76 | 23.46 | 22.54 | 23.25 | 563,589 | +0.89(+4.00%) |
Nov 10, 2011 | 22.70 | 22.80 | 21.98 | 22.36 | 570,325 | +0.11(+0.47%) |
Nov 09, 2011 | 23.11 | 23.18 | 22.13 | 22.25 | 914,141 | -1.35(-5.73%) |
Nov 08, 2011 | 22.05 | 23.86 | 22.05 | 23.60 | 1,630,096 | +1.74(+7.97%) |
Nov 07, 2011 | 21.72 | 21.90 | 21.14 | 21.86 | 308,980 | +0.01(+0.06%) |
Nov 04, 2011 | 21.95 | 21.95 | 21.53 | 21.85 | 311,586 | -0.31(-1.40%) |
Nov 03, 2011 | 21.66 | 22.33 | 21.23 | 22.16 | 547,620 | +0.87(+4.11%) |
Nov 02, 2011 | 21.64 | 21.84 | 21.00 | 21.28 | 647,300 | -0.01(-0.03%) |