Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.59 | 26.38 | 25.43 | 25.59 | 814,454 | +0.10(+0.40%) |
Oct 26, 2012 | 25.69 | 25.49 | 25.49 | 25.49 | 946,195 | -0.17(-0.65%) |
Oct 25, 2012 | 25.69 | 26.08 | 25.52 | 25.66 | 1,163,080 | +0.17(+0.65%) |
Oct 24, 2012 | 25.23 | 26.77 | 24.91 | 25.49 | 2,556,185 | +1.98(+8.40%) |
Oct 23, 2012 | 23.44 | 23.73 | 23.14 | 23.52 | 742,705 | -0.47(-1.94%) |
Oct 19, 2012 | 24.31 | 24.31 | 23.86 | 23.98 | 720,516 | -0.40(-1.62%) |
Oct 18, 2012 | 24.53 | 24.53 | 24.26 | 24.38 | 971,389 | -0.22(-0.90%) |
Oct 17, 2012 | 24.12 | 24.65 | 24.04 | 24.60 | 894,075 | +0.56(+2.33%) |
Oct 16, 2012 | 23.90 | 24.14 | 23.86 | 24.04 | 668,632 | +0.26(+1.10%) |
Oct 15, 2012 | 23.35 | 23.79 | 23.19 | 23.78 | 623,211 | +0.42(+1.79%) |
Oct 12, 2012 | 23.79 | 23.91 | 23.34 | 23.36 | 790,216 | -0.39(-1.63%) |
Oct 11, 2012 | 23.80 | 24.00 | 23.73 | 23.74 | 699,598 | +0.13(+0.54%) |
Oct 10, 2012 | 23.60 | 23.85 | 23.57 | 23.62 | 1,022,147 | -0.02(-0.07%) |
Oct 09, 2012 | 23.76 | 23.82 | 23.62 | 23.63 | 809,744 | -0.09(-0.40%) |
Oct 08, 2012 | 23.69 | 23.86 | 23.67 | 23.73 | 1,043,051 | -0.02(-0.10%) |
Oct 05, 2012 | 23.72 | 23.95 | 23.48 | 23.75 | 1,372,671 | -0.02(-0.07%) |
Oct 04, 2012 | 23.49 | 24.12 | 23.32 | 23.77 | 2,358,417 | -1.09(-4.39%) |
Oct 03, 2012 | 25.16 | 25.21 | 24.75 | 24.86 | 744,698 | -0.28(-1.13%) |
Oct 02, 2012 | 25.25 | 25.37 | 24.98 | 25.14 | 1,031,215 | -0.06(-0.25%) |
Oct 01, 2012 | 25.25 | 25.52 | 25.13 | 25.21 | 985,596 | +0.06(+0.22%) |
Sep 28, 2012 | 25.02 | 25.21 | 24.62 | 25.15 | 1,076,781 | +0.12(+0.47%) |
Sep 27, 2012 | 24.82 | 25.10 | 24.59 | 25.03 | 818,163 | +0.32(+1.31%) |
Sep 26, 2012 | 24.65 | 24.82 | 24.57 | 24.71 | 713,686 | +0.05(+0.19%) |
Sep 25, 2012 | 24.79 | 24.93 | 24.53 | 24.66 | 1,230,763 | -0.06(-0.26%) |
Sep 24, 2012 | 24.45 | 24.84 | 24.44 | 24.72 | 1,061,675 | +0.09(+0.38%) |
Sep 21, 2012 | 24.52 | 24.68 | 24.22 | 24.63 | 1,348,830 | +0.25(+1.01%) |
Sep 20, 2012 | 24.57 | 24.58 | 24.32 | 24.38 | 842,926 | -0.34(-1.37%) |
Sep 19, 2012 | 24.63 | 24.87 | 24.63 | 24.72 | 526,103 | +0.09(+0.35%) |
Sep 18, 2012 | 24.84 | 24.84 | 24.47 | 24.64 | 533,271 | -0.21(-0.86%) |
Sep 17, 2012 | 25.10 | 25.10 | 24.74 | 24.85 | 678,219 | -0.32(-1.26%) |
Sep 14, 2012 | 24.42 | 25.27 | 24.42 | 25.17 | 1,242,787 | +0.70(+2.88%) |
Sep 13, 2012 | 24.23 | 24.57 | 24.01 | 24.46 | 1,047,555 | +0.25(+1.01%) |
Sep 12, 2012 | 24.37 | 24.49 | 24.07 | 24.22 | 1,165,198 | -0.04(-0.16%) |
Sep 11, 2012 | 24.19 | 24.39 | 24.13 | 24.26 | 841,032 | +0.06(+0.26%) |
Sep 10, 2012 | 24.23 | 24.54 | 24.19 | 24.20 | 674,149 | -0.12(-0.49%) |
Sep 07, 2012 | 24.22 | 24.45 | 24.22 | 24.31 | 605,074 | -0.04(-0.16%) |
Sep 06, 2012 | 23.85 | 24.43 | 23.76 | 24.35 | 1,036,263 | +0.75(+3.18%) |
Sep 05, 2012 | 23.23 | 23.74 | 23.10 | 23.60 | 2,124,707 | +0.21(+0.88%) |
Sep 04, 2012 | 24.70 | 24.70 | 22.85 | 23.40 | 3,145,608 | -1.29(-5.22%) |
Aug 31, 2012 | 24.60 | 24.84 | 24.38 | 24.69 | 901,663 | +0.40(+1.63%) |
Aug 30, 2012 | 24.42 | 24.44 | 24.11 | 24.29 | 556,334 | -0.29(-1.18%) |
Aug 29, 2012 | 24.35 | 24.85 | 24.33 | 24.58 | 683,549 | +0.27(+1.13%) |
Aug 27, 2012 | 24.75 | 24.79 | 24.29 | 24.31 | 693,433 | -0.38(-1.52%) |
Aug 24, 2012 | 24.52 | 24.75 | 24.45 | 24.68 | 661,872 | +0.13(+0.54%) |
Aug 23, 2012 | 24.75 | 24.75 | 24.43 | 24.55 | 699,328 | -0.22(-0.89%) |
Aug 22, 2012 | 24.93 | 24.95 | 24.69 | 24.77 | 636,524 | -0.22(-0.88%) |
Aug 21, 2012 | 25.13 | 25.28 | 24.86 | 24.99 | 804,722 | -0.05(-0.22%) |
Aug 20, 2012 | 25.03 | 25.25 | 24.90 | 25.04 | 612,003 | -0.06(-0.25%) |
Aug 17, 2012 | 25.00 | 25.17 | 24.94 | 25.10 | 777,215 | +0.16(+0.63%) |
Aug 16, 2012 | 24.49 | 25.04 | 24.49 | 24.95 | 711,643 | +0.43(+1.76%) |
Aug 15, 2012 | 24.52 | 24.69 | 24.46 | 24.52 | 681,957 | -0.13(-0.54%) |
Aug 14, 2012 | 24.89 | 24.92 | 24.57 | 24.65 | 599,968 | -0.08(-0.32%) |
Aug 13, 2012 | 24.85 | 25.03 | 24.60 | 24.73 | 603,829 | -0.16(-0.66%) |
Aug 10, 2012 | 24.63 | 24.91 | 24.50 | 24.89 | 824,943 | +0.16(+0.63%) |
Aug 09, 2012 | 24.77 | 24.92 | 24.66 | 24.74 | 812,790 | -0.04(-0.16%) |
Aug 08, 2012 | 24.48 | 24.97 | 24.48 | 24.78 | 826,216 | +0.11(+0.44%) |
Aug 07, 2012 | 24.58 | 24.78 | 24.42 | 24.67 | 738,711 | +0.20(+0.80%) |
Aug 06, 2012 | 24.49 | 24.60 | 24.26 | 24.47 | 834,602 | +0.09(+0.35%) |
Aug 03, 2012 | 24.34 | 24.66 | 24.31 | 24.38 | 753,207 | +0.45(+1.90%) |
Aug 02, 2012 | 23.95 | 24.14 | 23.63 | 23.93 | 1,133,107 | -0.14(-0.59%) |
Aug 01, 2012 | 24.24 | 24.50 | 24.06 | 24.07 | 1,361,315 | -0.05(-0.23%) |
Jul 31, 2012 | 24.47 | 24.58 | 24.12 | 24.13 | 1,358,219 | -0.42(-1.69%) |
Jul 30, 2012 | 24.19 | 24.55 | 24.06 | 24.54 | 1,042,001 | +0.35(+1.46%) |
Jul 27, 2012 | 23.96 | 24.52 | 23.87 | 24.19 | 1,301,969 | +0.44(+1.85%) |
Jul 26, 2012 | 23.98 | 24.14 | 23.48 | 23.75 | 1,134,417 | +0.31(+1.34%) |
Jul 25, 2012 | 23.49 | 23.82 | 23.13 | 23.44 | 1,636,118 | -0.31(-1.32%) |
Jul 24, 2012 | 22.19 | 24.20 | 22.19 | 23.75 | 3,918,557 | +1.62(+7.33%) |
Jul 23, 2012 | 22.03 | 22.24 | 21.77 | 22.13 | 919,995 | -0.39(-1.74%) |
Jul 20, 2012 | 22.83 | 23.11 | 22.49 | 22.52 | 1,390,770 | -0.45(-1.94%) |
Jul 19, 2012 | 22.93 | 23.11 | 22.86 | 22.97 | 1,340,825 | +0.15(+0.65%) |
Jul 18, 2012 | 22.36 | 22.92 | 22.32 | 22.82 | 801,183 | +0.42(+1.85%) |
Jul 17, 2012 | 22.06 | 22.46 | 21.85 | 22.40 | 844,723 | +0.35(+1.60%) |
Jul 16, 2012 | 21.94 | 22.14 | 21.71 | 22.05 | 836,014 | +0.09(+0.43%) |
Jul 13, 2012 | 21.52 | 22.02 | 21.49 | 21.95 | 810,467 | +0.51(+2.37%) |
Jul 12, 2012 | 21.63 | 21.64 | 21.41 | 21.45 | 1,604,141 | -0.34(-1.55%) |
Jul 11, 2012 | 21.57 | 21.84 | 21.51 | 21.78 | 1,499,988 | +0.23(+1.05%) |
Jul 10, 2012 | 21.54 | 21.78 | 21.45 | 21.56 | 1,721,055 | +0.06(+0.29%) |
Jul 09, 2012 | 21.36 | 21.50 | 21.18 | 21.49 | 1,274,050 | +0.05(+0.22%) |
Jul 06, 2012 | 21.17 | 21.45 | 21.12 | 21.45 | 1,285,901 | -0.03(-0.15%) |
Jul 05, 2012 | 21.64 | 21.76 | 21.39 | 21.48 | 770,744 | -0.28(-1.30%) |
Jul 03, 2012 | 21.33 | 21.80 | 21.14 | 21.76 | 521,693 | +0.43(+2.02%) |
Jul 02, 2012 | 21.42 | 21.59 | 21.16 | 21.33 | 942,211 | -0.09(-0.44%) |
Jun 29, 2012 | 21.48 | 21.56 | 21.31 | 21.42 | 741,621 | +0.48(+2.28%) |
Jun 28, 2012 | 20.72 | 21.01 | 20.62 | 20.94 | 883,054 | +0.08(+0.38%) |
Jun 27, 2012 | 20.80 | 20.93 | 20.58 | 20.87 | 1,149,904 | +0.20(+0.95%) |
Jun 26, 2012 | 20.94 | 20.98 | 20.51 | 20.67 | 1,549,191 | -0.13(-0.64%) |
Jun 25, 2012 | 21.27 | 21.27 | 20.80 | 20.80 | 1,092,873 | -0.75(-3.49%) |
Jun 22, 2012 | 21.66 | 21.69 | 21.40 | 21.56 | 1,276,684 | +0.09(+0.40%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.45 | 21.47 | 775,755 | -0.52(-2.35%) |
Jun 20, 2012 | 22.21 | 22.33 | 21.91 | 21.99 | 1,163,146 | -0.26(-1.16%) |
Jun 19, 2012 | 21.81 | 22.45 | 21.81 | 22.24 | 956,764 | +0.49(+2.27%) |
Jun 18, 2012 | 21.66 | 21.84 | 21.56 | 21.75 | 762,306 | -0.04(-0.18%) |
Jun 15, 2012 | 21.35 | 21.81 | 21.30 | 21.79 | 1,745,906 | +0.59(+2.77%) |
Jun 14, 2012 | 21.23 | 21.39 | 21.02 | 21.20 | 1,493,691 | +0.03(+0.15%) |
Jun 13, 2012 | 21.65 | 21.67 | 21.12 | 21.17 | 1,243,806 | -0.53(-2.45%) |
Jun 12, 2012 | 21.88 | 21.97 | 21.61 | 21.70 | 1,538,232 | -0.09(-0.43%) |
Jun 11, 2012 | 22.46 | 22.46 | 21.74 | 21.80 | 976,293 | -0.39(-1.77%) |
Jun 08, 2012 | 21.88 | 22.38 | 21.77 | 22.19 | 1,607,013 | +0.18(+0.82%) |
Jun 07, 2012 | 22.29 | 22.97 | 21.95 | 22.01 | 1,085,834 | -0.09(-0.43%) |
Jun 06, 2012 | 21.70 | 22.10 | 21.57 | 22.10 | 1,024,240 | +0.66(+3.07%) |
Jun 05, 2012 | 21.39 | 21.77 | 21.34 | 21.45 | 1,235,433 | +0.01(+0.04%) |
Jun 04, 2012 | 21.96 | 22.03 | 21.27 | 21.44 | 1,482,100 | -0.38(-1.76%) |
Jun 01, 2012 | 22.39 | 22.39 | 21.77 | 21.82 | 1,242,455 | -0.77(-3.40%) |
May 31, 2012 | 22.68 | 22.70 | 22.39 | 22.59 | 1,950,710 | -0.07(-0.31%) |
May 30, 2012 | 23.33 | 23.42 | 22.66 | 22.66 | 1,378,586 | -0.95(-4.04%) |
May 29, 2012 | 22.92 | 23.64 | 22.89 | 23.61 | 876,942 | +0.76(+3.33%) |
May 25, 2012 | 22.78 | 22.95 | 22.71 | 22.85 | 1,149,743 | +0.09(+0.41%) |
May 24, 2012 | 22.56 | 22.88 | 22.43 | 22.76 | 1,261,308 | -0.06(-0.27%) |
May 23, 2012 | 22.30 | 22.88 | 22.29 | 22.82 | 1,453,445 | +0.32(+1.41%) |
May 22, 2012 | 22.75 | 22.75 | 22.34 | 22.50 | 1,353,864 | -0.07(-0.31%) |
May 21, 2012 | 22.37 | 22.70 | 22.11 | 22.57 | 1,495,092 | +0.32(+1.43%) |
May 18, 2012 | 22.54 | 22.68 | 22.18 | 22.26 | 1,143,107 | -0.18(-0.80%) |
May 17, 2012 | 22.94 | 23.06 | 22.43 | 22.43 | 937,272 | -0.47(-2.03%) |
May 16, 2012 | 23.29 | 23.51 | 22.86 | 22.90 | 1,188,575 | -0.29(-1.27%) |
May 15, 2012 | 23.48 | 23.64 | 23.13 | 23.20 | 944,586 | -0.24(-1.03%) |
May 14, 2012 | 23.54 | 23.67 | 23.37 | 23.44 | 956,063 | -0.41(-1.72%) |
May 11, 2012 | 23.67 | 24.07 | 23.58 | 23.85 | 909,799 | +0.04(+0.16%) |
May 10, 2012 | 24.10 | 24.18 | 23.75 | 23.81 | 1,050,663 | -0.08(-0.32%) |
May 09, 2012 | 23.73 | 24.06 | 23.61 | 23.89 | 1,522,830 | -0.17(-0.71%) |
May 08, 2012 | 24.17 | 24.17 | 23.65 | 24.06 | 1,520,439 | -0.23(-0.93%) |
May 07, 2012 | 24.30 | 24.56 | 24.27 | 24.28 | 1,181,705 | -0.12(-0.51%) |
May 04, 2012 | 24.89 | 24.96 | 24.25 | 24.41 | 1,868,107 | -0.64(-2.54%) |
May 03, 2012 | 25.19 | 25.44 | 25.03 | 25.04 | 1,369,262 | -0.12(-0.46%) |
May 02, 2012 | 24.93 | 25.25 | 24.75 | 25.16 | 1,032,338 | +0.05(+0.19%) |
May 01, 2012 | 24.77 | 25.33 | 24.69 | 25.11 | 1,417,416 | +0.29(+1.19%) |
Apr 30, 2012 | 25.10 | 25.11 | 24.76 | 24.82 | 1,548,689 | -0.32(-1.27%) |
Apr 27, 2012 | 25.20 | 25.23 | 24.99 | 25.14 | 1,079,218 | +0.03(+0.12%) |
Apr 26, 2012 | 24.48 | 25.19 | 24.27 | 25.10 | 1,552,931 | +0.64(+2.60%) |
Apr 25, 2012 | 24.57 | 24.91 | 24.35 | 24.47 | 1,496,806 | +0.19(+0.80%) |
Apr 24, 2012 | 23.98 | 24.34 | 23.94 | 24.27 | 1,096,913 | +0.32(+1.33%) |
Apr 23, 2012 | 23.77 | 24.01 | 23.41 | 23.96 | 1,055,161 | -0.16(-0.64%) |
Apr 20, 2012 | 24.06 | 24.58 | 24.04 | 24.11 | 1,632,833 | +0.14(+0.58%) |
Apr 19, 2012 | 24.20 | 24.46 | 23.84 | 23.97 | 1,027,853 | -0.19(-0.80%) |
Apr 18, 2012 | 24.03 | 24.24 | 23.84 | 24.17 | 922,876 | -0.02(-0.10%) |
Apr 17, 2012 | 23.78 | 24.34 | 23.76 | 24.19 | 1,207,818 | +0.61(+2.57%) |
Apr 16, 2012 | 23.68 | 23.91 | 23.36 | 23.58 | 817,774 | +0.05(+0.23%) |
Apr 13, 2012 | 23.68 | 23.68 | 23.20 | 23.53 | 1,698,286 | -0.25(-1.04%) |
Apr 12, 2012 | 23.07 | 23.89 | 23.06 | 23.78 | 1,425,999 | +0.75(+3.23%) |
Apr 11, 2012 | 22.61 | 23.06 | 22.53 | 23.03 | 1,474,484 | +0.68(+3.06%) |
Apr 10, 2012 | 22.96 | 22.96 | 22.26 | 22.35 | 1,755,147 | -0.68(-2.96%) |
Apr 09, 2012 | 22.75 | 23.11 | 22.75 | 23.03 | 1,498,355 | -0.14(-0.60%) |
Apr 05, 2012 | 22.96 | 23.33 | 22.90 | 23.17 | 1,416,918 | +0.07(+0.30%) |
Apr 04, 2012 | 23.01 | 23.17 | 22.82 | 23.10 | 1,458,464 | -0.09(-0.40%) |
Apr 03, 2012 | 23.26 | 23.39 | 23.09 | 23.20 | 1,420,141 | -0.10(-0.43%) |
Apr 02, 2012 | 23.16 | 23.54 | 23.07 | 23.30 | 1,506,236 | -0.09(-0.37%) |
Mar 30, 2012 | 23.64 | 23.65 | 23.26 | 23.38 | 1,235,942 | -0.03(-0.13%) |
Mar 29, 2012 | 23.15 | 23.49 | 23.09 | 23.41 | 828,035 | +0.02(+0.10%) |
Mar 28, 2012 | 23.54 | 23.65 | 23.23 | 23.39 | 1,440,992 | -0.17(-0.72%) |
Mar 27, 2012 | 23.16 | 23.75 | 23.16 | 23.56 | 1,957,504 | +0.43(+1.84%) |
Mar 26, 2012 | 22.84 | 23.16 | 22.74 | 23.13 | 982,203 | +0.54(+2.40%) |
Mar 23, 2012 | 22.26 | 22.65 | 22.18 | 22.59 | 997,970 | +0.33(+1.50%) |
Mar 22, 2012 | 22.50 | 22.57 | 22.14 | 22.26 | 869,600 | -0.46(-2.02%) |
Mar 21, 2012 | 22.83 | 22.85 | 22.54 | 22.71 | 791,021 | -0.11(-0.48%) |
Mar 20, 2012 | 23.02 | 23.09 | 22.81 | 22.82 | 831,877 | -0.38(-1.64%) |
Mar 19, 2012 | 23.20 | 23.42 | 23.09 | 23.20 | 1,264,709 | -0.01(-0.03%) |
Mar 16, 2012 | 23.14 | 23.30 | 23.03 | 23.21 | 1,253,760 | +0.08(+0.34%) |
Mar 15, 2012 | 22.79 | 23.16 | 22.56 | 23.13 | 1,270,062 | +0.33(+1.43%) |
Mar 14, 2012 | 22.95 | 23.14 | 22.71 | 22.81 | 651,107 | -0.18(-0.78%) |
Mar 13, 2012 | 22.65 | 23.02 | 22.49 | 22.99 | 972,521 | +0.43(+1.93%) |
Mar 12, 2012 | 22.57 | 22.81 | 22.52 | 22.55 | 599,175 | -0.07(-0.31%) |
Mar 09, 2012 | 22.32 | 22.87 | 22.32 | 22.62 | 723,658 | +0.29(+1.32%) |
Mar 08, 2012 | 22.11 | 22.41 | 21.86 | 22.33 | 1,836,600 | +0.36(+1.63%) |
Mar 07, 2012 | 22.12 | 22.30 | 21.76 | 21.97 | 1,372,191 | -0.15(-0.67%) |
Mar 06, 2012 | 22.57 | 22.73 | 22.09 | 22.12 | 2,015,869 | -0.77(-3.36%) |
Mar 05, 2012 | 23.08 | 23.08 | 22.63 | 22.88 | 1,393,636 | -0.16(-0.71%) |
Mar 02, 2012 | 23.02 | 23.45 | 22.92 | 23.05 | 1,796,397 | +0.05(+0.20%) |
Mar 01, 2012 | 23.46 | 23.74 | 22.81 | 23.00 | 2,408,353 | -0.45(-1.93%) |
Feb 29, 2012 | 23.79 | 24.06 | 23.43 | 23.46 | 974,699 | -0.28(-1.17%) |
Feb 28, 2012 | 23.90 | 23.92 | 23.59 | 23.73 | 964,147 | -0.13(-0.55%) |
Feb 27, 2012 | 23.59 | 23.92 | 23.44 | 23.86 | 1,264,710 | +0.18(+0.75%) |
Feb 24, 2012 | 23.78 | 23.92 | 23.66 | 23.69 | 1,713,534 | -0.04(-0.16%) |
Feb 23, 2012 | 23.30 | 23.80 | 23.11 | 23.72 | 1,663,237 | +0.38(+1.61%) |
Feb 22, 2012 | 23.25 | 23.54 | 23.23 | 23.35 | 1,208,382 | +0.02(+0.10%) |
Feb 21, 2012 | 23.39 | 23.65 | 23.27 | 23.32 | 859,922 | +0.07(+0.30%) |
Feb 17, 2012 | 23.12 | 23.29 | 22.80 | 23.26 | 1,088,043 | +0.31(+1.34%) |
Feb 16, 2012 | 22.46 | 23.16 | 22.43 | 22.95 | 1,244,201 | +0.51(+2.26%) |
Feb 15, 2012 | 22.72 | 22.75 | 22.26 | 22.44 | 1,054,746 | -0.13(-0.58%) |
Feb 14, 2012 | 22.94 | 22.94 | 22.36 | 22.57 | 2,402,556 | -0.42(-1.81%) |
Feb 13, 2012 | 22.62 | 22.99 | 22.57 | 22.99 | 1,474,221 | +0.53(+2.36%) |
Feb 10, 2012 | 22.60 | 22.69 | 22.29 | 22.46 | 2,021,851 | -0.42(-1.85%) |
Feb 09, 2012 | 22.94 | 23.09 | 22.63 | 22.88 | 2,153,870 | -0.02(-0.07%) |
Feb 08, 2012 | 22.69 | 23.03 | 22.64 | 22.89 | 2,126,438 | +0.25(+1.12%) |
Feb 07, 2012 | 22.15 | 22.69 | 22.03 | 22.64 | 1,934,804 | +0.46(+2.08%) |
Feb 06, 2012 | 21.91 | 22.19 | 21.82 | 22.18 | 1,037,978 | +0.22(+0.98%) |
Feb 03, 2012 | 22.39 | 22.48 | 21.95 | 21.96 | 1,841,386 | -0.18(-0.80%) |
Feb 02, 2012 | 21.99 | 22.38 | 21.97 | 22.14 | 2,442,184 | +0.20(+0.91%) |
Feb 01, 2012 | 21.55 | 22.19 | 21.55 | 21.94 | 4,211,177 | +1.06(+5.08%) |
Jan 31, 2012 | 20.41 | 21.09 | 19.63 | 20.88 | 6,327,692 | -1.19(-5.40%) |
Jan 30, 2012 | 21.97 | 22.09 | 21.56 | 22.07 | 1,630,246 | -0.06(-0.28%) |
Jan 27, 2012 | 22.40 | 22.60 | 22.10 | 22.13 | 1,145,473 | -0.35(-1.57%) |
Jan 26, 2012 | 22.22 | 22.54 | 22.19 | 22.49 | 1,341,144 | +0.42(+1.88%) |
Jan 25, 2012 | 21.97 | 22.12 | 21.81 | 22.07 | 1,296,884 | +0.07(+0.31%) |
Jan 24, 2012 | 22.16 | 22.21 | 21.95 | 22.00 | 1,165,568 | -0.25(-1.11%) |
Jan 23, 2012 | 22.50 | 22.56 | 22.21 | 22.25 | 690,934 | -0.22(-0.99%) |
Jan 20, 2012 | 22.51 | 22.69 | 22.34 | 22.47 | 989,570 | -0.09(-0.41%) |
Jan 19, 2012 | 22.32 | 22.68 | 22.19 | 22.56 | 1,310,308 | +0.34(+1.52%) |
Jan 18, 2012 | 21.86 | 22.26 | 21.70 | 22.23 | 1,916,023 | +0.37(+1.69%) |
Jan 17, 2012 | 22.48 | 22.48 | 21.83 | 21.86 | 1,828,432 | -0.29(-1.32%) |
Jan 13, 2012 | 22.68 | 22.70 | 22.14 | 22.15 | 1,500,346 | -0.72(-3.16%) |
Jan 12, 2012 | 23.01 | 23.16 | 22.73 | 22.87 | 1,163,272 | -0.05(-0.20%) |
Jan 11, 2012 | 22.72 | 23.03 | 22.59 | 22.92 | 778,042 | +0.12(+0.51%) |
Jan 10, 2012 | 23.00 | 23.19 | 22.74 | 22.80 | 891,323 | +0.15(+0.64%) |
Jan 09, 2012 | 22.88 | 22.96 | 22.55 | 22.66 | 857,007 | -0.10(-0.44%) |
Jan 06, 2012 | 22.49 | 23.31 | 22.29 | 22.76 | 2,017,892 | +0.28(+1.23%) |
Jan 05, 2012 | 22.41 | 22.72 | 22.09 | 22.48 | 1,984,634 | -0.15(-0.68%) |
Jan 04, 2012 | 22.52 | 22.65 | 21.95 | 22.63 | 2,070,704 | +0.58(+2.61%) |
Dec 30, 2011 | 22.08 | 22.16 | 21.96 | 22.06 | 894,817 | -0.07(-0.31%) |
Dec 29, 2011 | 21.91 | 22.15 | 21.76 | 22.12 | 776,076 | +0.29(+1.34%) |
Dec 28, 2011 | 22.03 | 22.03 | 21.75 | 21.83 | 1,418,858 | -0.18(-0.80%) |
Dec 27, 2011 | 21.89 | 22.09 | 21.83 | 22.01 | 645,157 | -0.02(-0.07%) |
Dec 23, 2011 | 21.97 | 22.04 | 21.73 | 22.02 | 736,906 | +0.53(+2.47%) |
Dec 21, 2011 | 21.46 | 21.57 | 21.09 | 21.49 | 1,068,628 | +0.03(+0.14%) |
Dec 20, 2011 | 21.06 | 21.52 | 21.06 | 21.46 | 1,201,068 | +0.85(+4.14%) |
Dec 19, 2011 | 21.29 | 21.40 | 20.52 | 20.61 | 1,343,933 | -0.52(-2.44%) |
Dec 16, 2011 | 21.19 | 21.53 | 20.94 | 21.13 | 5,025,282 | +0.15(+0.70%) |
Dec 15, 2011 | 21.16 | 21.19 | 20.86 | 20.98 | 1,381,663 | +0.12(+0.59%) |
Dec 14, 2011 | 21.00 | 21.25 | 20.69 | 20.86 | 1,719,003 | -0.25(-1.17%) |
Dec 13, 2011 | 21.72 | 21.91 | 20.95 | 21.10 | 1,965,746 | -0.48(-2.21%) |
Dec 12, 2011 | 21.60 | 21.65 | 21.03 | 21.58 | 2,188,338 | -0.38(-1.75%) |
Dec 09, 2011 | 20.98 | 22.08 | 20.96 | 21.96 | 2,096,660 | +1.12(+5.39%) |
Dec 08, 2011 | 21.18 | 21.23 | 20.78 | 20.84 | 1,688,865 | -0.55(-2.59%) |
Dec 07, 2011 | 21.18 | 21.50 | 20.91 | 21.39 | 1,409,494 | +0.08(+0.36%) |
Dec 06, 2011 | 21.07 | 21.49 | 20.82 | 21.32 | 1,817,011 | +0.32(+1.54%) |
Dec 05, 2011 | 20.73 | 21.05 | 20.64 | 20.99 | 2,484,886 | +0.45(+2.17%) |
Dec 02, 2011 | 20.78 | 20.86 | 20.30 | 20.55 | 2,865,432 | +0.05(+0.26%) |
Dec 01, 2011 | 20.00 | 20.61 | 20.00 | 20.50 | 1,667,970 | +0.53(+2.63%) |
Nov 30, 2011 | 19.83 | 19.98 | 19.56 | 19.97 | 2,505,502 | +0.70(+3.64%) |
Nov 29, 2011 | 19.08 | 19.45 | 18.93 | 19.27 | 1,224,292 | +0.30(+1.57%) |
Nov 28, 2011 | 19.12 | 19.20 | 18.82 | 18.97 | 1,137,730 | +0.50(+2.68%) |
Nov 25, 2011 | 18.27 | 18.84 | 18.27 | 18.48 | 638,962 | +0.13(+0.71%) |
Nov 23, 2011 | 18.75 | 18.79 | 18.29 | 18.35 | 1,205,547 | -0.60(-3.18%) |
Nov 22, 2011 | 19.18 | 19.19 | 18.83 | 18.95 | 1,048,675 | -0.27(-1.39%) |
Nov 21, 2011 | 19.50 | 19.52 | 19.02 | 19.22 | 1,404,667 | -0.63(-3.19%) |
Nov 18, 2011 | 19.96 | 20.02 | 19.66 | 19.85 | 893,488 | -0.01(-0.04%) |
Nov 17, 2011 | 20.11 | 20.16 | 19.70 | 19.86 | 1,397,539 | -0.27(-1.36%) |
Nov 16, 2011 | 20.41 | 20.56 | 20.11 | 20.13 | 1,334,334 | -0.46(-2.26%) |
Nov 15, 2011 | 20.14 | 20.69 | 19.95 | 20.59 | 1,916,274 | +0.37(+1.85%) |
Nov 14, 2011 | 19.63 | 20.29 | 19.53 | 20.22 | 4,103,540 | +0.39(+1.96%) |
Nov 11, 2011 | 19.85 | 19.96 | 19.70 | 19.83 | 1,854,350 | +0.30(+1.56%) |
Nov 10, 2011 | 19.65 | 19.76 | 19.27 | 19.53 | 1,461,434 | +0.15(+0.79%) |
Nov 09, 2011 | 19.69 | 19.79 | 19.28 | 19.38 | 1,477,584 | -0.84(-4.15%) |
Nov 08, 2011 | 20.19 | 20.39 | 19.73 | 20.21 | 1,260,067 | +0.14(+0.72%) |
Nov 07, 2011 | 20.40 | 20.55 | 19.72 | 20.07 | 1,705,242 | -0.21(-1.01%) |
Nov 04, 2011 | 20.25 | 20.40 | 19.87 | 20.27 | 1,505,133 | -0.24(-1.15%) |
Nov 03, 2011 | 20.18 | 20.56 | 19.82 | 20.51 | 1,722,701 | +0.59(+2.94%) |
Nov 02, 2011 | 19.97 | 20.22 | 19.68 | 19.92 | 1,654,532 | +0.42(+2.15%) |