Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.02 | 23.11 | 22.99 | 23.04 | 101,020 | -0.00(-0.01%) |
Jan 30, 2013 | 23.14 | 23.14 | 23.01 | 23.04 | 30,819 | -0.11(-0.48%) |
Jan 29, 2013 | 23.07 | 23.16 | 22.99 | 23.15 | 90,103 | +0.05(+0.20%) |
Jan 28, 2013 | 23.14 | 23.15 | 23.05 | 23.10 | 447,979 | +0.00(+0.00%) |
Jan 25, 2013 | 23.08 | 23.14 | 23.03 | 23.10 | 26,989 | +0.11(+0.47%) |
Jan 24, 2013 | 22.95 | 23.12 | 22.95 | 22.99 | 72,713 | -0.07(-0.30%) |
Jan 23, 2013 | 23.03 | 23.09 | 23.02 | 23.07 | 139,008 | +0.09(+0.38%) |
Jan 22, 2013 | 22.93 | 22.98 | 22.85 | 22.98 | 270,387 | +0.07(+0.31%) |
Jan 18, 2013 | 22.88 | 22.92 | 22.78 | 22.91 | 118,906 | +0.03(+0.14%) |
Jan 17, 2013 | 22.83 | 22.93 | 22.78 | 22.88 | 268,805 | +0.15(+0.65%) |
Jan 16, 2013 | 22.70 | 22.76 | 22.66 | 22.73 | 97,817 | +0.00(+0.00%) |
Jan 15, 2013 | 22.63 | 22.73 | 22.61 | 22.73 | 91,828 | +0.00(+0.02%) |
Jan 14, 2013 | 22.73 | 22.76 | 22.66 | 22.72 | 248,825 | -0.05(-0.22%) |
Jan 11, 2013 | 22.73 | 22.77 | 22.69 | 22.77 | 148,265 | +0.04(+0.18%) |
Jan 10, 2013 | 22.74 | 22.76 | 22.62 | 22.73 | 255,633 | +0.09(+0.38%) |
Jan 09, 2013 | 22.62 | 22.68 | 22.61 | 22.64 | 83,583 | +0.11(+0.48%) |
Jan 08, 2013 | 22.59 | 22.62 | 22.45 | 22.54 | 119,248 | -0.07(-0.32%) |
Jan 07, 2013 | 22.57 | 22.64 | 22.51 | 22.61 | 174,481 | -0.02(-0.08%) |
Jan 04, 2013 | 22.64 | 22.67 | 22.57 | 22.63 | 71,610 | +0.07(+0.31%) |
Jan 03, 2013 | 22.63 | 22.69 | 22.53 | 22.56 | 410,282 | -0.05(-0.22%) |
Jan 02, 2013 | 22.52 | 22.61 | 22.43 | 22.61 | 181,531 | +0.56(+2.55%) |
Dec 31, 2012 | 21.65 | 22.07 | 21.65 | 22.05 | 628,760 | +0.40(+1.83%) |
Dec 28, 2012 | 21.75 | 21.83 | 21.65 | 21.65 | 486,573 | -0.24(-1.11%) |
Dec 27, 2012 | 21.88 | 21.91 | 21.64 | 21.89 | 1,447,120 | +0.02(+0.11%) |
Dec 26, 2012 | 22.06 | 22.06 | 21.84 | 21.87 | 239,509 | -0.17(-0.79%) |
Dec 24, 2012 | 22.05 | 22.06 | 22.01 | 22.04 | 100,361 | -0.04(-0.19%) |
Dec 21, 2012 | 22.23 | 22.23 | 21.97 | 22.08 | 200,867 | -0.18(-0.80%) |
Dec 20, 2012 | 22.17 | 22.26 | 22.10 | 22.26 | 135,803 | +0.07(+0.30%) |
Dec 19, 2012 | 22.35 | 22.35 | 22.19 | 22.19 | 212,947 | -0.12(-0.53%) |
Dec 18, 2012 | 22.10 | 22.33 | 22.06 | 22.31 | 180,748 | +0.27(+1.21%) |
Dec 17, 2012 | 21.86 | 22.05 | 21.86 | 22.04 | 444,536 | +0.25(+1.17%) |
Dec 14, 2012 | 21.85 | 21.90 | 21.77 | 21.79 | 302,509 | -0.12(-0.56%) |
Dec 13, 2012 | 22.09 | 22.10 | 21.86 | 21.91 | 305,053 | -0.14(-0.65%) |
Dec 12, 2012 | 22.20 | 22.23 | 22.02 | 22.06 | 249,357 | -0.04(-0.17%) |
Dec 11, 2012 | 22.03 | 22.18 | 22.03 | 22.09 | 253,936 | +0.17(+0.77%) |
Dec 10, 2012 | 21.86 | 22.00 | 21.85 | 21.93 | 464,752 | +0.03(+0.13%) |
Dec 07, 2012 | 21.98 | 21.98 | 21.82 | 21.90 | 334,556 | +0.01(+0.04%) |
Dec 06, 2012 | 21.77 | 21.91 | 21.77 | 21.89 | 119,612 | +0.09(+0.40%) |
Dec 05, 2012 | 21.89 | 21.91 | 21.72 | 21.80 | 107,844 | -0.07(-0.34%) |
Dec 04, 2012 | 21.91 | 21.95 | 21.82 | 21.88 | 77,084 | -0.14(-0.62%) |
Nov 30, 2012 | 22.00 | 22.05 | 21.94 | 22.01 | 145,728 | -0.01(-0.06%) |
Nov 29, 2012 | 21.99 | 22.07 | 21.91 | 22.02 | 159,588 | +0.11(+0.52%) |
Nov 28, 2012 | 21.69 | 21.91 | 21.69 | 21.91 | 164,026 | +0.18(+0.83%) |
Nov 27, 2012 | 21.83 | 21.85 | 21.71 | 21.73 | 78,208 | -0.07(-0.32%) |
Nov 26, 2012 | 21.75 | 21.80 | 21.67 | 21.80 | 47,584 | +0.01(+0.06%) |
Nov 23, 2012 | 21.61 | 21.79 | 21.61 | 21.79 | 35,336 | +0.25(+1.18%) |
Nov 21, 2012 | 21.50 | 21.55 | 21.47 | 21.53 | 44,652 | +0.07(+0.31%) |
Nov 20, 2012 | 21.45 | 21.49 | 21.34 | 21.47 | 56,542 | +0.03(+0.15%) |
Nov 19, 2012 | 21.19 | 21.44 | 21.19 | 21.43 | 95,151 | +0.44(+2.11%) |
Nov 16, 2012 | 20.90 | 21.02 | 20.79 | 20.99 | 46,105 | +0.10(+0.50%) |
Nov 15, 2012 | 20.94 | 20.99 | 20.72 | 20.89 | 103,631 | -0.05(-0.23%) |
Nov 14, 2012 | 21.29 | 21.29 | 20.91 | 20.94 | 110,995 | -0.30(-1.43%) |
Nov 13, 2012 | 21.17 | 21.41 | 20.98 | 21.24 | 53,751 | -0.06(-0.27%) |
Nov 12, 2012 | 21.35 | 21.36 | 21.24 | 21.30 | 79,375 | +0.02(+0.12%) |
Nov 09, 2012 | 21.19 | 21.41 | 21.19 | 21.27 | 43,880 | +0.04(+0.19%) |
Nov 08, 2012 | 21.50 | 21.55 | 21.23 | 21.23 | 50,930 | -0.31(-1.43%) |
Nov 07, 2012 | 21.76 | 21.76 | 21.41 | 21.54 | 56,064 | -0.39(-1.76%) |
Nov 06, 2012 | 21.85 | 21.99 | 21.78 | 21.93 | 28,849 | +0.14(+0.66%) |
Nov 05, 2012 | 21.71 | 21.84 | 21.66 | 21.78 | 54,638 | -0.01(-0.04%) |
Nov 02, 2012 | 22.08 | 22.08 | 21.78 | 21.79 | 83,432 | -0.14(-0.64%) |
Nov 01, 2012 | 21.71 | 21.96 | 21.70 | 21.93 | 135,432 | +0.27(+1.27%) |
Oct 31, 2012 | 21.73 | 21.75 | 21.57 | 21.66 | 84,658 | +0.01(+0.04%) |
Oct 26, 2012 | 21.63 | 21.65 | 21.65 | 21.65 | 37,527 | +0.02(+0.11%) |
Oct 25, 2012 | 21.75 | 21.78 | 21.57 | 21.62 | 29,173 | +0.02(+0.11%) |
Oct 24, 2012 | 21.79 | 21.79 | 21.60 | 21.60 | 17,265 | -0.10(-0.45%) |
Oct 23, 2012 | 21.71 | 21.76 | 21.58 | 21.70 | 211,639 | -0.22(-0.99%) |
Oct 19, 2012 | 22.19 | 22.19 | 21.87 | 21.91 | 22,591 | -0.39(-1.75%) |
Oct 18, 2012 | 22.38 | 22.43 | 22.23 | 22.30 | 34,269 | -0.13(-0.57%) |
Oct 17, 2012 | 22.43 | 22.48 | 22.39 | 22.43 | 27,502 | -0.01(-0.04%) |
Oct 16, 2012 | 22.28 | 22.44 | 22.28 | 22.44 | 65,480 | +0.24(+1.09%) |
Oct 15, 2012 | 22.06 | 22.20 | 22.04 | 22.20 | 60,292 | +0.18(+0.80%) |
Oct 12, 2012 | 22.08 | 22.13 | 21.99 | 22.02 | 19,911 | -0.02(-0.11%) |
Oct 11, 2012 | 22.21 | 22.23 | 22.04 | 22.04 | 15,103 | +0.00(+0.00%) |
Oct 10, 2012 | 22.18 | 22.18 | 22.04 | 22.04 | 18,166 | -0.15(-0.67%) |
Oct 09, 2012 | 22.38 | 22.38 | 22.19 | 22.19 | 14,299 | -0.27(-1.20%) |
Oct 08, 2012 | 22.49 | 22.49 | 22.43 | 22.46 | 30,887 | -0.10(-0.46%) |
Oct 05, 2012 | 22.71 | 22.72 | 22.54 | 22.57 | 45,274 | -0.03(-0.15%) |
Oct 04, 2012 | 22.55 | 22.62 | 22.49 | 22.60 | 16,007 | +0.12(+0.53%) |
Oct 03, 2012 | 22.41 | 22.51 | 22.37 | 22.48 | 17,791 | +0.11(+0.51%) |
Oct 02, 2012 | 22.41 | 22.44 | 22.27 | 22.36 | 36,379 | +0.02(+0.11%) |
Oct 01, 2012 | 22.42 | 22.52 | 22.32 | 22.34 | 33,126 | +0.03(+0.15%) |
Sep 28, 2012 | 22.35 | 22.39 | 22.27 | 22.31 | 17,199 | -0.10(-0.46%) |
Sep 27, 2012 | 22.28 | 22.46 | 22.25 | 22.41 | 21,919 | +0.21(+0.96%) |
Sep 26, 2012 | 22.32 | 22.32 | 22.16 | 22.20 | 17,742 | -0.13(-0.59%) |
Sep 25, 2012 | 22.63 | 22.67 | 22.31 | 22.33 | 31,968 | -0.25(-1.11%) |
Sep 24, 2012 | 22.55 | 22.64 | 22.52 | 22.58 | 24,604 | -0.08(-0.34%) |
Sep 21, 2012 | 22.78 | 22.78 | 22.65 | 22.66 | 244,303 | -0.01(-0.04%) |
Sep 20, 2012 | 22.60 | 22.66 | 22.57 | 22.66 | 457,182 | -0.08(-0.34%) |
Sep 19, 2012 | 22.68 | 22.76 | 22.66 | 22.74 | 35,988 | +0.09(+0.38%) |
Sep 18, 2012 | 22.66 | 22.69 | 22.62 | 22.66 | 15,530 | -0.02(-0.11%) |
Sep 17, 2012 | 22.70 | 22.70 | 22.64 | 22.68 | 40,552 | -0.02(-0.09%) |
Sep 14, 2012 | 22.64 | 22.77 | 22.64 | 22.70 | 24,141 | +0.11(+0.49%) |
Sep 13, 2012 | 22.31 | 22.64 | 22.30 | 22.59 | 48,070 | +0.30(+1.36%) |
Sep 12, 2012 | 22.28 | 22.30 | 22.23 | 22.29 | 52,693 | +0.06(+0.26%) |
Sep 11, 2012 | 22.21 | 22.29 | 22.20 | 22.23 | 18,832 | +0.03(+0.15%) |
Sep 10, 2012 | 22.32 | 22.34 | 22.20 | 22.20 | 14,395 | -0.13(-0.60%) |
Sep 07, 2012 | 22.31 | 22.34 | 22.30 | 22.33 | 23,606 | +0.04(+0.20%) |
Sep 06, 2012 | 22.00 | 22.29 | 22.00 | 22.29 | 38,121 | +0.43(+1.95%) |
Sep 05, 2012 | 21.90 | 21.94 | 21.86 | 21.86 | 18,861 | -0.04(-0.19%) |
Sep 04, 2012 | 21.86 | 21.94 | 21.74 | 21.90 | 31,129 | +0.02(+0.11%) |
Aug 31, 2012 | 21.90 | 21.94 | 21.75 | 21.88 | 19,609 | +0.12(+0.55%) |
Aug 30, 2012 | 21.87 | 21.87 | 21.75 | 21.76 | 45,223 | -0.18(-0.84%) |
Aug 29, 2012 | 21.96 | 21.99 | 21.94 | 21.94 | 26,350 | +0.05(+0.21%) |
Aug 27, 2012 | 21.98 | 21.98 | 21.88 | 21.90 | 33,403 | +0.01(+0.04%) |
Aug 24, 2012 | 21.73 | 21.92 | 21.73 | 21.89 | 29,578 | +0.13(+0.62%) |
Aug 23, 2012 | 21.89 | 21.89 | 21.74 | 21.76 | 22,537 | -0.18(-0.80%) |
Aug 22, 2012 | 21.88 | 21.95 | 21.83 | 21.93 | 9,670 | +0.04(+0.17%) |
Aug 21, 2012 | 22.04 | 22.11 | 21.85 | 21.90 | 79,828 | -0.07(-0.34%) |
Aug 20, 2012 | 22.00 | 22.00 | 21.92 | 21.97 | 33,826 | -0.04(-0.19%) |
Aug 17, 2012 | 21.96 | 22.02 | 21.94 | 22.01 | 50,401 | +0.09(+0.41%) |
Aug 16, 2012 | 21.78 | 21.96 | 21.73 | 21.92 | 27,658 | +0.17(+0.77%) |
Aug 15, 2012 | 21.69 | 21.77 | 21.69 | 21.75 | 16,975 | +0.07(+0.32%) |
Aug 14, 2012 | 21.75 | 21.77 | 21.66 | 21.68 | 26,230 | +0.02(+0.07%) |
Aug 13, 2012 | 21.63 | 21.68 | 21.56 | 21.67 | 19,568 | +0.00(+0.02%) |
Aug 10, 2012 | 21.57 | 21.69 | 21.55 | 21.66 | 53,351 | +0.01(+0.06%) |
Aug 09, 2012 | 21.63 | 21.66 | 21.60 | 21.65 | 22,989 | +0.03(+0.13%) |
Aug 08, 2012 | 21.59 | 21.67 | 21.56 | 21.62 | 42,416 | -0.01(-0.06%) |
Aug 07, 2012 | 21.62 | 21.74 | 21.62 | 21.63 | 47,449 | +0.11(+0.51%) |
Aug 06, 2012 | 21.51 | 21.61 | 21.51 | 21.52 | 55,398 | +0.07(+0.32%) |
Aug 03, 2012 | 21.37 | 21.51 | 21.37 | 21.45 | 35,049 | +0.38(+1.82%) |
Aug 02, 2012 | 21.02 | 21.19 | 20.95 | 21.07 | 35,357 | -0.10(-0.46%) |
Aug 01, 2012 | 21.41 | 21.41 | 21.16 | 21.17 | 19,771 | -0.11(-0.54%) |
Jul 31, 2012 | 21.36 | 21.42 | 21.28 | 21.28 | 50,384 | -0.11(-0.50%) |
Jul 30, 2012 | 21.44 | 21.53 | 21.34 | 21.39 | 50,575 | -0.07(-0.32%) |
Jul 27, 2012 | 21.09 | 21.46 | 21.09 | 21.46 | 15,371 | +0.45(+2.12%) |
Jul 26, 2012 | 20.97 | 21.05 | 20.89 | 21.01 | 47,789 | +0.35(+1.70%) |
Jul 25, 2012 | 20.74 | 20.76 | 20.60 | 20.66 | 12,025 | -0.05(-0.22%) |
Jul 24, 2012 | 20.86 | 20.86 | 20.65 | 20.71 | 16,445 | -0.20(-0.97%) |
Jul 23, 2012 | 20.73 | 20.96 | 20.71 | 20.91 | 25,298 | -0.24(-1.13%) |
Jul 20, 2012 | 21.28 | 21.28 | 21.14 | 21.15 | 18,367 | -0.25(-1.15%) |
Jul 19, 2012 | 21.34 | 21.45 | 21.29 | 21.39 | 23,606 | +0.14(+0.66%) |
Jul 18, 2012 | 21.01 | 21.29 | 21.01 | 21.25 | 9,587 | +0.20(+0.95%) |
Jul 17, 2012 | 21.04 | 21.08 | 20.85 | 21.05 | 40,437 | +0.12(+0.57%) |
Jul 16, 2012 | 20.96 | 21.02 | 20.88 | 20.93 | 18,489 | -0.07(-0.33%) |
Jul 13, 2012 | 20.86 | 21.02 | 20.83 | 21.00 | 11,005 | +0.29(+1.42%) |
Jul 12, 2012 | 20.68 | 20.77 | 20.58 | 20.71 | 17,946 | -0.09(-0.41%) |
Jul 11, 2012 | 20.87 | 20.87 | 20.67 | 20.80 | 19,074 | -0.09(-0.45%) |
Jul 10, 2012 | 21.17 | 21.19 | 20.82 | 20.89 | 25,760 | -0.20(-0.93%) |
Jul 09, 2012 | 21.05 | 21.09 | 20.98 | 21.09 | 45,681 | -0.00(-0.02%) |
Jul 06, 2012 | 21.16 | 21.16 | 21.00 | 21.09 | 69,206 | -0.24(-1.13%) |
Jul 05, 2012 | 21.27 | 21.41 | 21.25 | 21.33 | 39,256 | +0.06(+0.29%) |
Jul 03, 2012 | 21.17 | 21.33 | 21.17 | 21.27 | 18,912 | +0.10(+0.46%) |
Jul 02, 2012 | 21.13 | 21.17 | 21.05 | 21.17 | 68,328 | +0.11(+0.50%) |
Jun 29, 2012 | 20.86 | 21.07 | 20.86 | 21.07 | 60,304 | +0.54(+2.62%) |
Jun 28, 2012 | 20.48 | 20.53 | 20.31 | 20.53 | 18,678 | -0.09(-0.44%) |
Jun 27, 2012 | 20.53 | 20.65 | 20.53 | 20.62 | 26,993 | +0.10(+0.48%) |
Jun 26, 2012 | 20.44 | 20.52 | 20.39 | 20.52 | 18,697 | +0.13(+0.64%) |
Jun 25, 2012 | 20.54 | 20.54 | 20.32 | 20.39 | 41,261 | -0.33(-1.61%) |
Jun 22, 2012 | 20.64 | 20.74 | 20.59 | 20.72 | 218,382 | +0.15(+0.71%) |
Jun 21, 2012 | 21.09 | 21.09 | 20.56 | 20.58 | 134,058 | -0.49(-2.34%) |
Jun 20, 2012 | 21.14 | 21.14 | 20.98 | 21.07 | 40,091 | -0.07(-0.33%) |
Jun 19, 2012 | 21.03 | 21.21 | 21.03 | 21.14 | 43,241 | +0.23(+1.09%) |
Jun 18, 2012 | 20.70 | 20.94 | 20.70 | 20.91 | 31,667 | +0.12(+0.59%) |
Jun 15, 2012 | 20.62 | 20.81 | 20.61 | 20.79 | 110,215 | +0.24(+1.15%) |
Jun 14, 2012 | 20.35 | 20.58 | 20.35 | 20.55 | 5,165 | +0.18(+0.86%) |
Jun 13, 2012 | 20.52 | 20.60 | 20.36 | 20.38 | 35,657 | -0.20(-0.99%) |
Jun 12, 2012 | 20.36 | 20.60 | 20.33 | 20.58 | 47,555 | +0.22(+1.10%) |
Jun 11, 2012 | 20.83 | 20.83 | 20.36 | 20.36 | 215,310 | -0.28(-1.34%) |
Jun 08, 2012 | 20.44 | 20.65 | 20.42 | 20.63 | 30,990 | +0.12(+0.58%) |
Jun 07, 2012 | 20.76 | 20.76 | 20.50 | 20.52 | 42,083 | +0.00(+0.00%) |
Jun 06, 2012 | 20.27 | 20.52 | 20.27 | 20.52 | 57,343 | +0.43(+2.13%) |
Jun 05, 2012 | 19.87 | 20.10 | 19.87 | 20.09 | 231,100 | +0.14(+0.69%) |
Jun 04, 2012 | 19.96 | 20.02 | 19.73 | 19.95 | 80,258 | +0.01(+0.06%) |
Jun 01, 2012 | 20.12 | 20.18 | 19.93 | 19.94 | 56,611 | -0.55(-2.69%) |
May 31, 2012 | 20.56 | 20.61 | 20.34 | 20.49 | 32,136 | -0.11(-0.51%) |
May 30, 2012 | 20.70 | 20.70 | 20.55 | 20.59 | 56,415 | -0.29(-1.37%) |
May 29, 2012 | 20.80 | 20.92 | 20.78 | 20.88 | 43,258 | +0.25(+1.23%) |
May 25, 2012 | 20.67 | 20.72 | 20.58 | 20.63 | 58,498 | -0.06(-0.28%) |
May 24, 2012 | 20.76 | 20.76 | 20.52 | 20.68 | 162,011 | +0.00(+0.00%) |
May 23, 2012 | 20.45 | 20.72 | 20.32 | 20.68 | 49,628 | +0.06(+0.30%) |
May 22, 2012 | 20.67 | 20.76 | 20.53 | 20.62 | 34,420 | -0.02(-0.08%) |
May 21, 2012 | 20.20 | 20.64 | 20.20 | 20.64 | 40,564 | +0.48(+2.36%) |
May 18, 2012 | 20.45 | 20.45 | 20.14 | 20.16 | 55,554 | -0.19(-0.94%) |
May 17, 2012 | 20.77 | 20.77 | 20.35 | 20.35 | 44,895 | -0.40(-1.91%) |
May 16, 2012 | 20.94 | 20.98 | 20.75 | 20.75 | 78,847 | -0.09(-0.41%) |
May 15, 2012 | 20.90 | 21.07 | 20.82 | 20.83 | 30,529 | -0.11(-0.51%) |
May 14, 2012 | 20.94 | 21.07 | 20.91 | 20.94 | 22,385 | -0.22(-1.06%) |
May 11, 2012 | 21.12 | 21.34 | 21.11 | 21.16 | 71,341 | -0.00(-0.02%) |
May 10, 2012 | 21.33 | 21.33 | 21.14 | 21.17 | 54,452 | -0.00(-0.02%) |
May 09, 2012 | 21.05 | 21.29 | 20.96 | 21.17 | 59,382 | -0.11(-0.54%) |
May 08, 2012 | 21.25 | 21.29 | 20.96 | 21.29 | 104,667 | -0.10(-0.46%) |
May 07, 2012 | 21.32 | 21.44 | 21.28 | 21.38 | 136,730 | -0.02(-0.08%) |
May 04, 2012 | 21.66 | 21.66 | 21.40 | 21.40 | 53,292 | -0.37(-1.70%) |
May 03, 2012 | 21.99 | 21.99 | 21.73 | 21.77 | 21,119 | -0.20(-0.91%) |
May 02, 2012 | 21.84 | 21.97 | 21.82 | 21.97 | 69,042 | +0.02(+0.07%) |
May 01, 2012 | 21.89 | 22.15 | 21.86 | 21.95 | 249,996 | +0.06(+0.26%) |
Apr 30, 2012 | 21.98 | 21.98 | 21.87 | 21.90 | 53,476 | -0.11(-0.50%) |
Apr 27, 2012 | 21.98 | 22.08 | 21.92 | 22.01 | 18,407 | +0.11(+0.48%) |
Apr 26, 2012 | 21.75 | 21.94 | 21.75 | 21.90 | 63,325 | +0.13(+0.60%) |
Apr 25, 2012 | 21.64 | 21.77 | 21.63 | 21.77 | 86,606 | +0.41(+1.93%) |
Apr 24, 2012 | 21.38 | 21.45 | 21.31 | 21.36 | 52,867 | -0.02(-0.11%) |
Apr 23, 2012 | 21.36 | 21.40 | 21.23 | 21.38 | 41,533 | -0.20(-0.91%) |
Apr 20, 2012 | 21.67 | 21.74 | 21.58 | 21.58 | 38,957 | +0.03(+0.13%) |
Apr 19, 2012 | 21.71 | 21.79 | 21.46 | 21.55 | 74,340 | -0.18(-0.81%) |
Apr 18, 2012 | 21.72 | 21.80 | 21.69 | 21.73 | 50,781 | -0.05(-0.22%) |
Apr 17, 2012 | 21.53 | 21.82 | 21.53 | 21.78 | 51,199 | +0.37(+1.71%) |
Apr 16, 2012 | 21.62 | 21.62 | 21.38 | 21.41 | 20,537 | -0.09(-0.42%) |
Apr 13, 2012 | 21.68 | 21.68 | 21.50 | 21.50 | 25,341 | -0.24(-1.11%) |
Apr 12, 2012 | 21.48 | 21.76 | 21.48 | 21.74 | 63,433 | +0.29(+1.35%) |
Apr 11, 2012 | 21.48 | 21.52 | 21.41 | 21.45 | 492,550 | +0.18(+0.82%) |
Apr 10, 2012 | 21.64 | 21.66 | 21.26 | 21.27 | 37,431 | -0.40(-1.82%) |
Apr 09, 2012 | 21.63 | 21.74 | 21.60 | 21.67 | 22,196 | -0.24(-1.12%) |
Apr 05, 2012 | 21.80 | 21.93 | 21.80 | 21.91 | 22,767 | +0.06(+0.26%) |
Apr 04, 2012 | 21.94 | 21.94 | 21.78 | 21.86 | 27,510 | -0.27(-1.22%) |
Apr 03, 2012 | 22.13 | 22.19 | 22.02 | 22.13 | 145,068 | -0.01(-0.04%) |
Apr 02, 2012 | 21.96 | 22.19 | 21.91 | 22.13 | 67,822 | +0.18(+0.80%) |
Mar 30, 2012 | 22.00 | 22.02 | 21.95 | 21.96 | 21,408 | +0.04(+0.20%) |
Mar 29, 2012 | 21.82 | 21.93 | 21.74 | 21.91 | 42,341 | -0.00(-0.02%) |
Mar 28, 2012 | 22.06 | 22.09 | 21.80 | 21.92 | 58,712 | -0.14(-0.65%) |
Mar 27, 2012 | 22.13 | 22.15 | 22.06 | 22.06 | 63,816 | -0.02(-0.09%) |
Mar 26, 2012 | 21.93 | 22.09 | 21.93 | 22.08 | 34,727 | +0.29(+1.31%) |
Mar 23, 2012 | 21.73 | 21.80 | 21.60 | 21.80 | 29,893 | +0.07(+0.34%) |
Mar 22, 2012 | 21.72 | 21.75 | 21.65 | 21.72 | 157,923 | -0.14(-0.65%) |
Mar 21, 2012 | 21.88 | 21.93 | 21.82 | 21.86 | 68,609 | -0.00(-0.02%) |
Mar 20, 2012 | 21.83 | 21.87 | 21.75 | 21.87 | 50,495 | -0.07(-0.33%) |
Mar 19, 2012 | 21.83 | 22.00 | 21.83 | 21.94 | 58,000 | +0.11(+0.50%) |
Mar 16, 2012 | 21.86 | 21.87 | 21.81 | 21.83 | 24,767 | +0.02(+0.07%) |
Mar 15, 2012 | 21.74 | 21.83 | 21.71 | 21.81 | 46,727 | +0.11(+0.51%) |
Mar 14, 2012 | 21.73 | 21.79 | 21.66 | 21.70 | 26,222 | -0.03(-0.16%) |
Mar 13, 2012 | 21.49 | 21.74 | 21.46 | 21.74 | 92,244 | +0.38(+1.77%) |
Mar 12, 2012 | 21.40 | 21.42 | 21.33 | 21.36 | 34,866 | -0.02(-0.10%) |
Mar 09, 2012 | 21.33 | 21.44 | 21.32 | 21.38 | 50,972 | +0.09(+0.42%) |
Mar 08, 2012 | 21.20 | 21.33 | 21.17 | 21.29 | 44,089 | +0.23(+1.10%) |
Mar 07, 2012 | 20.95 | 21.08 | 20.95 | 21.06 | 27,563 | +0.16(+0.78%) |
Mar 06, 2012 | 21.01 | 21.01 | 20.84 | 20.90 | 637,424 | -0.32(-1.51%) |
Mar 05, 2012 | 21.31 | 21.31 | 21.16 | 21.22 | 22,272 | -0.11(-0.51%) |
Mar 02, 2012 | 21.39 | 21.42 | 21.26 | 21.33 | 63,537 | -0.09(-0.44%) |
Mar 01, 2012 | 21.38 | 21.44 | 21.32 | 21.42 | 35,213 | +0.16(+0.76%) |
Feb 29, 2012 | 21.43 | 21.45 | 21.26 | 21.26 | 112,812 | -0.11(-0.51%) |
Feb 28, 2012 | 21.33 | 21.41 | 21.31 | 21.37 | 62,594 | +0.04(+0.17%) |
Feb 27, 2012 | 21.21 | 21.38 | 21.12 | 21.33 | 59,506 | +0.02(+0.11%) |
Feb 24, 2012 | 21.31 | 21.36 | 21.28 | 21.31 | 47,340 | +0.07(+0.31%) |
Feb 23, 2012 | 21.14 | 21.26 | 21.11 | 21.24 | 47,042 | +0.11(+0.54%) |
Feb 22, 2012 | 21.15 | 21.20 | 21.10 | 21.13 | 56,228 | -0.04(-0.17%) |
Feb 21, 2012 | 21.22 | 21.25 | 21.10 | 21.16 | 89,102 | +0.01(+0.04%) |
Feb 17, 2012 | 21.22 | 21.22 | 21.11 | 21.16 | 38,678 | -0.02(-0.08%) |
Feb 16, 2012 | 20.94 | 21.18 | 20.93 | 21.17 | 40,534 | +0.26(+1.22%) |
Feb 15, 2012 | 21.12 | 21.13 | 20.88 | 20.92 | 82,465 | -0.11(-0.54%) |
Feb 14, 2012 | 20.95 | 21.03 | 20.92 | 21.03 | 17,675 | +0.00(+0.02%) |
Feb 13, 2012 | 21.01 | 21.05 | 20.95 | 21.03 | 85,780 | +0.16(+0.76%) |
Feb 10, 2012 | 20.86 | 20.88 | 20.79 | 20.87 | 22,329 | -0.17(-0.79%) |
Feb 09, 2012 | 20.99 | 21.05 | 20.90 | 21.03 | 35,947 | +0.08(+0.39%) |
Feb 08, 2012 | 20.93 | 20.98 | 20.83 | 20.95 | 83,676 | +0.03(+0.16%) |
Feb 07, 2012 | 20.84 | 20.94 | 20.77 | 20.92 | 76,756 | +0.04(+0.19%) |
Feb 06, 2012 | 20.82 | 20.88 | 20.77 | 20.88 | 57,415 | +0.00(+0.02%) |
Feb 03, 2012 | 20.77 | 20.89 | 20.76 | 20.88 | 29,494 | +0.29(+1.42%) |
Feb 02, 2012 | 20.57 | 20.64 | 20.51 | 20.58 | 61,155 | +0.06(+0.30%) |