Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.70 | 21.88 | 21.45 | 21.65 | 185,893 | -0.04(-0.18%) |
Jan 30, 2013 | 22.52 | 22.52 | 21.46 | 21.69 | 257,105 | -0.79(-3.51%) |
Jan 29, 2013 | 22.75 | 22.84 | 22.30 | 22.48 | 178,317 | -0.21(-0.93%) |
Jan 28, 2013 | 22.93 | 22.93 | 22.62 | 22.69 | 141,764 | -0.24(-1.05%) |
Jan 25, 2013 | 22.91 | 23.01 | 22.75 | 22.93 | 149,783 | +0.08(+0.35%) |
Jan 24, 2013 | 22.62 | 22.94 | 22.54 | 22.85 | 259,746 | +0.22(+0.97%) |
Jan 23, 2013 | 22.22 | 22.66 | 21.94 | 22.63 | 279,945 | +0.42(+1.89%) |
Jan 22, 2013 | 22.03 | 22.24 | 21.81 | 22.21 | 106,106 | +0.19(+0.86%) |
Jan 18, 2013 | 21.88 | 22.13 | 21.70 | 22.02 | 96,728 | +0.20(+0.92%) |
Jan 17, 2013 | 21.75 | 21.92 | 21.69 | 21.82 | 116,837 | +0.10(+0.46%) |
Jan 16, 2013 | 21.98 | 22.00 | 21.62 | 21.72 | 118,096 | -0.37(-1.67%) |
Jan 15, 2013 | 21.80 | 22.20 | 21.65 | 22.09 | 93,519 | +0.17(+0.78%) |
Jan 14, 2013 | 21.63 | 21.94 | 21.29 | 21.92 | 222,213 | +0.18(+0.83%) |
Jan 11, 2013 | 22.31 | 22.33 | 21.40 | 21.74 | 246,344 | -0.56(-2.51%) |
Jan 10, 2013 | 21.99 | 22.41 | 21.66 | 22.30 | 171,995 | +0.52(+2.39%) |
Jan 09, 2013 | 21.55 | 21.97 | 21.40 | 21.78 | 231,173 | +0.21(+0.97%) |
Jan 08, 2013 | 22.00 | 22.26 | 21.49 | 21.57 | 234,768 | -0.40(-1.82%) |
Jan 07, 2013 | 22.45 | 22.54 | 21.84 | 21.97 | 127,084 | -0.66(-2.92%) |
Jan 04, 2013 | 22.58 | 22.86 | 22.44 | 22.63 | 127,113 | +0.19(+0.85%) |
Jan 03, 2013 | 22.34 | 22.51 | 22.08 | 22.44 | 103,827 | +0.16(+0.72%) |
Jan 02, 2013 | 22.23 | 22.50 | 22.06 | 22.28 | 160,062 | +0.51(+2.34%) |
Dec 31, 2012 | 21.61 | 21.79 | 21.25 | 21.77 | 148,995 | +0.13(+0.60%) |
Dec 28, 2012 | 21.58 | 22.14 | 21.55 | 21.64 | 151,481 | -0.07(-0.32%) |
Dec 27, 2012 | 21.72 | 21.79 | 21.48 | 21.71 | 134,843 | +0.07(+0.32%) |
Dec 26, 2012 | 21.72 | 21.88 | 21.35 | 21.64 | 93,722 | +0.03(+0.14%) |
Dec 24, 2012 | 21.63 | 21.98 | 21.43 | 21.61 | 142,308 | -0.02(-0.09%) |
Dec 21, 2012 | 21.78 | 21.99 | 21.25 | 21.63 | 739,561 | -0.44(-1.99%) |
Dec 20, 2012 | 22.13 | 22.30 | 21.99 | 22.07 | 265,280 | +0.02(+0.09%) |
Dec 19, 2012 | 22.08 | 22.24 | 22.00 | 22.05 | 443,518 | -0.05(-0.23%) |
Dec 18, 2012 | 22.19 | 22.35 | 22.04 | 22.10 | 265,402 | +0.04(+0.16%) |
Dec 17, 2012 | 22.24 | 22.47 | 21.87 | 22.07 | 217,454 | -0.15(-0.70%) |
Dec 14, 2012 | 22.70 | 22.72 | 22.04 | 22.22 | 221,332 | -0.35(-1.55%) |
Dec 13, 2012 | 22.75 | 22.92 | 22.27 | 22.57 | 252,151 | -0.24(-1.05%) |
Dec 12, 2012 | 23.21 | 23.33 | 22.77 | 22.81 | 166,418 | -0.23(-1.00%) |
Dec 11, 2012 | 23.14 | 23.28 | 22.96 | 23.04 | 190,922 | +0.36(+1.59%) |
Dec 10, 2012 | 22.36 | 22.71 | 22.32 | 22.68 | 213,429 | +0.31(+1.39%) |
Dec 07, 2012 | 23.00 | 23.12 | 22.19 | 22.37 | 289,855 | -0.48(-2.10%) |
Dec 06, 2012 | 23.00 | 23.19 | 22.70 | 22.85 | 343,477 | -0.09(-0.39%) |
Dec 05, 2012 | 22.56 | 23.70 | 21.51 | 22.94 | 1,489,105 | +2.68(+13.23%) |
Dec 04, 2012 | 20.14 | 20.37 | 20.09 | 20.26 | 243,218 | -0.15(-0.73%) |
Nov 30, 2012 | 21.04 | 21.17 | 20.26 | 20.41 | 231,878 | -0.57(-2.72%) |
Nov 29, 2012 | 20.57 | 21.06 | 20.51 | 20.98 | 277,885 | +0.43(+2.09%) |
Nov 28, 2012 | 20.44 | 20.85 | 20.35 | 20.55 | 217,376 | +0.09(+0.44%) |
Nov 27, 2012 | 20.34 | 20.81 | 20.34 | 20.46 | 160,570 | +0.04(+0.20%) |
Nov 26, 2012 | 20.43 | 20.71 | 20.30 | 20.42 | 112,551 | -0.05(-0.24%) |
Nov 23, 2012 | 20.17 | 20.57 | 20.07 | 20.47 | 62,492 | +0.41(+2.04%) |
Nov 21, 2012 | 20.03 | 20.16 | 19.97 | 20.06 | 197,816 | +0.01(+0.05%) |
Nov 20, 2012 | 19.95 | 20.29 | 19.91 | 20.05 | 272,434 | +0.02(+0.10%) |
Nov 19, 2012 | 20.04 | 20.19 | 19.84 | 20.03 | 261,920 | +0.21(+1.06%) |
Nov 16, 2012 | 19.94 | 19.97 | 19.25 | 19.82 | 1,035,111 | -0.15(-0.75%) |
Nov 15, 2012 | 20.04 | 20.41 | 19.63 | 19.97 | 226,046 | -0.12(-0.60%) |
Nov 14, 2012 | 21.23 | 21.23 | 20.00 | 20.09 | 160,699 | -1.14(-5.37%) |
Nov 13, 2012 | 21.78 | 21.90 | 21.03 | 21.23 | 115,109 | -0.61(-2.79%) |
Nov 12, 2012 | 21.29 | 21.90 | 21.01 | 21.84 | 123,486 | +0.58(+2.73%) |
Nov 09, 2012 | 20.50 | 21.33 | 20.07 | 21.26 | 194,272 | +0.10(+0.47%) |
Nov 08, 2012 | 21.79 | 21.79 | 20.98 | 21.16 | 172,970 | -0.64(-2.94%) |
Nov 07, 2012 | 22.27 | 22.59 | 21.75 | 21.80 | 129,103 | -0.80(-3.54%) |
Nov 06, 2012 | 22.81 | 23.14 | 22.48 | 22.60 | 162,591 | -0.03(-0.13%) |
Nov 05, 2012 | 22.04 | 22.65 | 21.95 | 22.63 | 78,613 | +0.66(+3.00%) |
Nov 02, 2012 | 22.31 | 22.68 | 21.95 | 21.97 | 212,679 | -0.33(-1.48%) |
Nov 01, 2012 | 22.07 | 22.88 | 22.00 | 22.30 | 279,980 | +0.31(+1.41%) |
Oct 31, 2012 | 22.04 | 22.22 | 21.94 | 21.99 | 134,327 | +0.04(+0.18%) |
Oct 26, 2012 | 22.22 | 21.95 | 21.95 | 21.95 | 83,900 | -0.20(-0.90%) |
Oct 25, 2012 | 22.49 | 22.63 | 21.96 | 22.15 | 161,436 | -0.25(-1.12%) |
Oct 24, 2012 | 22.77 | 22.98 | 22.36 | 22.40 | 103,032 | -0.30(-1.32%) |
Oct 23, 2012 | 22.73 | 22.91 | 22.62 | 22.70 | 68,999 | -0.08(-0.35%) |
Oct 19, 2012 | 23.40 | 23.61 | 22.72 | 22.78 | 171,083 | -0.75(-3.19%) |
Oct 18, 2012 | 23.87 | 23.87 | 23.49 | 23.53 | 64,128 | -0.35(-1.47%) |
Oct 17, 2012 | 23.60 | 24.04 | 23.49 | 23.88 | 109,985 | +0.24(+1.02%) |
Oct 16, 2012 | 23.77 | 23.78 | 23.43 | 23.64 | 100,745 | +0.03(+0.13%) |
Oct 15, 2012 | 23.47 | 23.71 | 23.26 | 23.61 | 62,118 | +0.21(+0.90%) |
Oct 12, 2012 | 23.82 | 23.88 | 23.17 | 23.40 | 160,948 | -0.36(-1.52%) |
Oct 11, 2012 | 23.83 | 24.21 | 23.74 | 23.76 | 146,336 | -0.26(-1.08%) |
Oct 10, 2012 | 24.06 | 24.09 | 23.86 | 24.02 | 127,929 | +0.05(+0.21%) |
Oct 09, 2012 | 23.91 | 24.15 | 23.70 | 23.97 | 202,174 | -0.05(-0.21%) |
Oct 08, 2012 | 24.19 | 24.20 | 23.82 | 24.02 | 101,510 | -0.28(-1.15%) |
Oct 05, 2012 | 24.40 | 24.64 | 24.20 | 24.30 | 216,217 | +0.00(+0.00%) |
Oct 04, 2012 | 24.10 | 24.30 | 23.82 | 24.30 | 173,061 | +0.24(+1.00%) |
Oct 03, 2012 | 23.92 | 24.08 | 23.55 | 24.06 | 170,543 | +0.22(+0.92%) |
Oct 02, 2012 | 23.97 | 23.97 | 23.48 | 23.84 | 168,337 | -0.10(-0.42%) |
Oct 01, 2012 | 23.50 | 24.00 | 23.39 | 23.94 | 182,949 | +0.49(+2.07%) |
Sep 28, 2012 | 23.46 | 23.67 | 23.28 | 23.45 | 127,990 | -0.04(-0.15%) |
Sep 27, 2012 | 23.51 | 23.59 | 23.26 | 23.49 | 136,098 | +0.08(+0.34%) |
Sep 26, 2012 | 23.27 | 23.58 | 23.27 | 23.41 | 116,062 | -0.10(-0.43%) |
Sep 25, 2012 | 23.81 | 23.81 | 23.30 | 23.51 | 177,740 | -0.22(-0.93%) |
Sep 24, 2012 | 22.95 | 23.90 | 22.79 | 23.73 | 228,523 | +0.76(+3.31%) |
Sep 21, 2012 | 22.80 | 23.15 | 22.76 | 22.97 | 205,797 | -0.05(-0.22%) |
Sep 20, 2012 | 22.93 | 23.15 | 22.66 | 23.02 | 82,130 | -0.03(-0.13%) |
Sep 19, 2012 | 22.87 | 23.21 | 22.65 | 23.05 | 92,342 | +0.26(+1.14%) |
Sep 18, 2012 | 22.69 | 22.88 | 22.58 | 22.79 | 85,675 | -0.14(-0.61%) |
Sep 17, 2012 | 22.90 | 23.09 | 22.68 | 22.93 | 124,061 | -0.09(-0.39%) |
Sep 14, 2012 | 22.75 | 23.16 | 22.51 | 23.02 | 130,992 | +0.36(+1.59%) |
Sep 13, 2012 | 22.20 | 23.08 | 22.12 | 22.66 | 117,445 | +0.46(+2.07%) |
Sep 12, 2012 | 22.55 | 22.55 | 22.04 | 22.20 | 207,726 | -0.25(-1.11%) |
Sep 11, 2012 | 22.75 | 23.10 | 22.37 | 22.45 | 160,537 | -0.35(-1.51%) |
Sep 10, 2012 | 23.15 | 23.30 | 22.63 | 22.80 | 219,175 | -0.57(-2.46%) |
Sep 07, 2012 | 22.86 | 23.57 | 22.68 | 23.37 | 301,054 | +0.69(+3.04%) |
Sep 06, 2012 | 23.36 | 23.70 | 21.56 | 22.68 | 770,770 | -1.54(-6.36%) |
Sep 05, 2012 | 24.00 | 24.24 | 23.88 | 24.22 | 158,490 | +0.20(+0.83%) |
Sep 04, 2012 | 23.81 | 24.23 | 23.50 | 24.02 | 162,021 | +0.16(+0.67%) |
Aug 31, 2012 | 23.57 | 23.96 | 23.33 | 23.86 | 70,369 | +0.48(+2.05%) |
Aug 30, 2012 | 23.82 | 23.94 | 23.34 | 23.38 | 77,080 | -0.61(-2.54%) |
Aug 29, 2012 | 23.91 | 24.12 | 23.73 | 23.99 | 55,744 | +0.33(+1.39%) |
Aug 27, 2012 | 23.84 | 24.00 | 23.51 | 23.66 | 90,001 | -0.08(-0.34%) |
Aug 24, 2012 | 23.28 | 23.88 | 23.11 | 23.74 | 107,226 | +0.37(+1.58%) |
Aug 23, 2012 | 23.65 | 23.91 | 23.02 | 23.37 | 116,349 | -0.38(-1.60%) |
Aug 22, 2012 | 24.37 | 24.59 | 23.71 | 23.75 | 116,696 | -0.71(-2.90%) |
Aug 21, 2012 | 24.30 | 24.87 | 24.25 | 24.46 | 159,208 | +0.31(+1.28%) |
Aug 20, 2012 | 23.76 | 24.16 | 23.53 | 24.15 | 164,408 | +0.31(+1.30%) |
Aug 17, 2012 | 23.69 | 24.01 | 23.65 | 23.84 | 70,949 | +0.06(+0.25%) |
Aug 16, 2012 | 23.26 | 23.86 | 23.05 | 23.78 | 156,353 | +0.47(+2.02%) |
Aug 15, 2012 | 23.27 | 23.64 | 23.12 | 23.31 | 117,970 | -0.16(-0.68%) |
Aug 14, 2012 | 23.90 | 24.08 | 23.27 | 23.47 | 142,325 | -0.39(-1.63%) |
Aug 13, 2012 | 24.50 | 24.50 | 23.71 | 23.86 | 82,664 | -0.72(-2.93%) |
Aug 10, 2012 | 24.63 | 24.80 | 24.47 | 24.58 | 110,168 | -0.11(-0.45%) |
Aug 09, 2012 | 24.18 | 24.88 | 24.05 | 24.69 | 220,734 | +0.54(+2.24%) |
Aug 08, 2012 | 23.65 | 24.20 | 23.40 | 24.15 | 139,160 | +0.48(+2.03%) |
Aug 07, 2012 | 23.37 | 23.91 | 23.27 | 23.67 | 146,415 | +0.49(+2.11%) |
Aug 06, 2012 | 22.96 | 23.40 | 22.95 | 23.18 | 145,628 | +0.29(+1.27%) |
Aug 03, 2012 | 22.38 | 23.13 | 22.38 | 22.89 | 110,340 | +0.66(+2.97%) |
Aug 02, 2012 | 22.50 | 22.59 | 21.97 | 22.23 | 109,986 | -0.35(-1.55%) |
Aug 01, 2012 | 23.43 | 23.50 | 22.45 | 22.58 | 163,349 | -0.78(-3.34%) |
Jul 31, 2012 | 23.50 | 23.70 | 23.19 | 23.36 | 130,049 | -0.20(-0.85%) |
Jul 30, 2012 | 23.74 | 23.96 | 23.32 | 23.56 | 86,874 | -0.21(-0.88%) |
Jul 27, 2012 | 23.32 | 23.84 | 23.09 | 23.77 | 125,725 | +0.48(+2.06%) |
Jul 26, 2012 | 23.65 | 23.97 | 23.06 | 23.29 | 99,561 | -0.01(-0.04%) |
Jul 25, 2012 | 23.13 | 23.41 | 22.95 | 23.30 | 85,028 | +0.33(+1.44%) |
Jul 24, 2012 | 23.84 | 23.88 | 22.57 | 22.97 | 191,424 | -0.88(-3.69%) |
Jul 23, 2012 | 24.39 | 24.39 | 23.84 | 23.85 | 98,088 | -0.89(-3.60%) |
Jul 20, 2012 | 24.72 | 25.03 | 24.52 | 24.74 | 199,802 | -0.13(-0.52%) |
Jul 19, 2012 | 24.72 | 25.04 | 24.69 | 24.87 | 100,320 | +0.18(+0.73%) |
Jul 18, 2012 | 24.53 | 25.04 | 24.50 | 24.69 | 100,233 | +0.06(+0.24%) |
Jul 17, 2012 | 24.94 | 25.70 | 24.51 | 24.63 | 73,253 | -0.27(-1.08%) |
Jul 16, 2012 | 25.28 | 25.28 | 24.60 | 24.90 | 184,754 | -0.20(-0.80%) |
Jul 13, 2012 | 23.77 | 25.16 | 23.77 | 25.10 | 257,862 | +1.37(+5.77%) |
Jul 12, 2012 | 24.18 | 24.18 | 23.55 | 23.73 | 213,914 | -0.62(-2.55%) |
Jul 11, 2012 | 24.99 | 25.03 | 23.88 | 24.35 | 272,066 | -0.57(-2.29%) |
Jul 10, 2012 | 25.48 | 25.74 | 24.78 | 24.92 | 180,263 | -0.43(-1.70%) |
Jul 09, 2012 | 25.21 | 25.46 | 24.84 | 25.35 | 289,589 | -0.01(-0.04%) |
Jul 06, 2012 | 25.58 | 25.69 | 25.17 | 25.36 | 182,568 | -0.49(-1.90%) |
Jul 05, 2012 | 26.09 | 26.45 | 25.80 | 25.85 | 182,688 | -0.25(-0.96%) |
Jul 03, 2012 | 25.99 | 26.24 | 25.77 | 26.10 | 203,046 | +0.11(+0.42%) |
Jul 02, 2012 | 26.44 | 26.46 | 25.79 | 25.99 | 290,439 | -0.32(-1.22%) |
Jun 29, 2012 | 26.41 | 26.41 | 26.02 | 26.31 | 213,749 | +0.36(+1.39%) |
Jun 28, 2012 | 26.01 | 26.04 | 25.30 | 25.95 | 370,019 | -0.16(-0.61%) |
Jun 27, 2012 | 27.50 | 27.82 | 25.88 | 26.11 | 1,203,997 | +0.67(+2.63%) |
Jun 26, 2012 | 25.40 | 25.53 | 24.89 | 25.44 | 327,974 | -0.02(-0.08%) |
Jun 25, 2012 | 25.60 | 26.24 | 25.18 | 25.46 | 494,082 | -0.61(-2.34%) |
Jun 22, 2012 | 25.89 | 26.25 | 25.50 | 26.07 | 553,590 | +0.30(+1.16%) |
Jun 21, 2012 | 25.50 | 26.00 | 25.41 | 25.77 | 476,042 | +0.67(+2.67%) |
Jun 20, 2012 | 24.60 | 25.16 | 24.55 | 25.10 | 194,747 | +0.56(+2.28%) |
Jun 19, 2012 | 24.04 | 24.70 | 23.77 | 24.54 | 298,958 | +0.61(+2.55%) |
Jun 18, 2012 | 23.46 | 23.95 | 23.45 | 23.93 | 112,098 | +0.39(+1.66%) |
Jun 15, 2012 | 23.54 | 23.70 | 23.30 | 23.54 | 112,825 | +0.05(+0.21%) |
Jun 14, 2012 | 23.17 | 23.75 | 23.10 | 23.49 | 78,680 | +0.27(+1.16%) |
Jun 13, 2012 | 23.55 | 23.85 | 23.00 | 23.22 | 117,860 | -0.37(-1.57%) |
Jun 12, 2012 | 23.36 | 23.77 | 23.02 | 23.59 | 119,019 | +0.29(+1.24%) |
Jun 11, 2012 | 23.84 | 23.98 | 23.27 | 23.30 | 224,074 | -0.28(-1.19%) |
Jun 08, 2012 | 23.69 | 23.69 | 23.33 | 23.58 | 124,702 | -0.19(-0.80%) |
Jun 07, 2012 | 23.58 | 23.94 | 23.42 | 23.77 | 287,365 | +0.42(+1.80%) |
Jun 06, 2012 | 23.00 | 23.37 | 22.73 | 23.35 | 176,015 | +0.51(+2.23%) |
Jun 05, 2012 | 22.14 | 22.90 | 22.00 | 22.84 | 227,923 | +0.63(+2.84%) |
Jun 04, 2012 | 22.21 | 22.33 | 22.06 | 22.21 | 139,572 | +0.01(+0.05%) |
Jun 01, 2012 | 22.02 | 22.33 | 21.98 | 22.20 | 359,234 | -0.08(-0.36%) |
May 31, 2012 | 22.06 | 22.39 | 21.85 | 22.28 | 224,665 | +0.19(+0.86%) |
May 30, 2012 | 21.95 | 22.22 | 21.82 | 22.09 | 259,866 | +0.05(+0.23%) |
May 29, 2012 | 21.72 | 22.08 | 21.14 | 22.04 | 367,303 | +0.51(+2.37%) |
May 25, 2012 | 21.57 | 21.69 | 21.41 | 21.53 | 132,602 | -0.11(-0.51%) |
May 24, 2012 | 22.10 | 22.25 | 21.54 | 21.64 | 224,014 | -0.42(-1.90%) |
May 23, 2012 | 21.85 | 22.15 | 21.40 | 22.06 | 335,077 | +0.05(+0.23%) |
May 22, 2012 | 22.27 | 22.44 | 21.87 | 22.01 | 109,629 | -0.31(-1.39%) |
May 21, 2012 | 22.06 | 22.37 | 21.67 | 22.32 | 141,074 | +0.25(+1.13%) |
May 18, 2012 | 22.42 | 22.47 | 21.98 | 22.07 | 141,276 | -0.34(-1.52%) |
May 17, 2012 | 23.00 | 23.13 | 22.37 | 22.41 | 324,992 | -0.64(-2.78%) |
May 16, 2012 | 23.77 | 24.08 | 22.90 | 23.05 | 212,661 | -0.59(-2.50%) |
May 15, 2012 | 23.39 | 24.15 | 23.39 | 23.64 | 381,029 | +0.27(+1.16%) |
May 14, 2012 | 22.90 | 23.44 | 22.75 | 23.37 | 213,625 | +0.24(+1.04%) |
May 11, 2012 | 22.90 | 23.39 | 22.90 | 23.13 | 182,411 | +0.08(+0.35%) |
May 10, 2012 | 23.18 | 23.29 | 22.95 | 23.05 | 215,341 | +0.10(+0.44%) |
May 09, 2012 | 22.77 | 23.14 | 22.49 | 22.95 | 152,951 | -0.11(-0.48%) |
May 08, 2012 | 23.31 | 23.47 | 22.70 | 23.06 | 202,776 | -0.50(-2.12%) |
May 07, 2012 | 23.35 | 23.86 | 23.12 | 23.56 | 161,817 | +0.20(+0.86%) |
May 04, 2012 | 23.59 | 23.73 | 23.20 | 23.36 | 187,296 | -0.42(-1.77%) |
May 03, 2012 | 24.14 | 24.21 | 23.54 | 23.78 | 161,752 | -0.43(-1.78%) |
May 02, 2012 | 24.18 | 24.67 | 24.11 | 24.21 | 122,752 | -0.48(-1.94%) |
May 01, 2012 | 24.27 | 25.14 | 24.18 | 24.69 | 366,049 | +0.37(+1.52%) |
Apr 30, 2012 | 24.40 | 24.43 | 23.85 | 24.32 | 173,207 | -0.08(-0.33%) |
Apr 27, 2012 | 23.89 | 24.50 | 23.88 | 24.40 | 255,717 | +0.64(+2.69%) |
Apr 26, 2012 | 24.10 | 24.41 | 23.70 | 23.76 | 229,719 | -0.36(-1.49%) |
Apr 25, 2012 | 24.45 | 24.96 | 24.02 | 24.12 | 262,361 | -0.04(-0.17%) |
Apr 24, 2012 | 24.04 | 24.50 | 24.00 | 24.16 | 137,411 | +0.14(+0.58%) |
Apr 23, 2012 | 24.50 | 24.58 | 23.71 | 24.02 | 285,191 | -0.72(-2.91%) |
Apr 20, 2012 | 25.08 | 25.62 | 24.59 | 24.74 | 266,685 | +0.19(+0.77%) |
Apr 19, 2012 | 25.07 | 25.34 | 24.39 | 24.55 | 338,029 | -0.53(-2.11%) |
Apr 18, 2012 | 25.60 | 25.70 | 24.96 | 25.08 | 271,341 | -0.61(-2.37%) |
Apr 17, 2012 | 25.85 | 25.95 | 25.68 | 25.69 | 141,087 | -0.06(-0.23%) |
Apr 16, 2012 | 26.14 | 26.15 | 25.67 | 25.75 | 135,047 | -0.36(-1.38%) |
Apr 13, 2012 | 26.10 | 26.33 | 25.99 | 26.11 | 194,041 | -0.02(-0.08%) |
Apr 12, 2012 | 25.75 | 26.33 | 25.75 | 26.13 | 124,874 | +0.45(+1.75%) |
Apr 11, 2012 | 25.76 | 25.94 | 25.53 | 25.68 | 201,662 | +0.16(+0.63%) |
Apr 10, 2012 | 26.41 | 26.79 | 25.38 | 25.52 | 328,396 | -0.19(-0.73%) |
Apr 09, 2012 | 25.72 | 25.85 | 25.65 | 25.71 | 188,808 | -0.45(-1.73%) |
Apr 05, 2012 | 26.01 | 26.19 | 26.00 | 26.16 | 192,367 | +0.13(+0.50%) |
Apr 04, 2012 | 26.46 | 26.50 | 25.96 | 26.03 | 287,579 | -0.47(-1.77%) |
Apr 03, 2012 | 26.68 | 26.70 | 26.46 | 26.50 | 340,550 | -0.21(-0.79%) |
Apr 02, 2012 | 26.87 | 27.07 | 26.50 | 26.71 | 196,923 | -0.10(-0.37%) |
Mar 30, 2012 | 27.26 | 27.32 | 26.77 | 26.81 | 219,047 | -0.19(-0.70%) |
Mar 29, 2012 | 26.66 | 27.02 | 26.46 | 27.00 | 246,130 | +0.50(+1.89%) |
Mar 28, 2012 | 26.79 | 27.00 | 26.40 | 26.50 | 310,894 | -0.36(-1.34%) |
Mar 27, 2012 | 26.92 | 27.10 | 26.74 | 26.86 | 298,456 | -0.05(-0.19%) |
Mar 26, 2012 | 27.27 | 27.82 | 26.85 | 26.91 | 255,222 | -0.23(-0.85%) |
Mar 23, 2012 | 26.61 | 27.25 | 26.46 | 27.14 | 229,567 | +0.43(+1.61%) |
Mar 22, 2012 | 26.64 | 26.79 | 26.41 | 26.71 | 310,689 | -0.09(-0.34%) |
Mar 21, 2012 | 26.34 | 26.87 | 26.31 | 26.80 | 306,082 | +0.11(+0.41%) |
Mar 20, 2012 | 27.40 | 27.40 | 26.57 | 26.69 | 151,664 | -0.75(-2.73%) |
Mar 19, 2012 | 27.33 | 27.60 | 27.10 | 27.44 | 175,170 | +0.02(+0.07%) |
Mar 16, 2012 | 27.72 | 27.72 | 27.19 | 27.42 | 339,744 | -0.07(-0.25%) |
Mar 15, 2012 | 27.33 | 27.51 | 27.05 | 27.49 | 260,813 | +0.19(+0.70%) |
Mar 14, 2012 | 27.30 | 27.50 | 27.11 | 27.30 | 163,982 | +0.06(+0.22%) |
Mar 13, 2012 | 27.05 | 27.30 | 26.76 | 27.24 | 461,118 | +0.63(+2.37%) |
Mar 12, 2012 | 26.29 | 26.68 | 26.29 | 26.61 | 289,378 | +0.47(+1.80%) |
Mar 09, 2012 | 26.28 | 26.60 | 26.03 | 26.14 | 339,022 | -0.18(-0.68%) |
Mar 08, 2012 | 26.08 | 26.47 | 25.64 | 26.32 | 552,796 | +0.33(+1.27%) |
Mar 07, 2012 | 26.58 | 27.11 | 25.33 | 25.99 | 1,423,510 | -1.11(-4.10%) |
Mar 06, 2012 | 27.50 | 27.95 | 26.96 | 27.10 | 353,804 | -0.57(-2.06%) |
Mar 05, 2012 | 27.84 | 27.89 | 27.40 | 27.67 | 269,640 | -0.19(-0.68%) |
Mar 02, 2012 | 28.84 | 28.84 | 27.57 | 27.86 | 299,780 | -0.86(-2.99%) |
Mar 01, 2012 | 28.78 | 29.12 | 28.63 | 28.72 | 437,212 | +0.24(+0.84%) |
Feb 29, 2012 | 28.18 | 28.81 | 28.01 | 28.48 | 502,066 | +0.30(+1.06%) |
Feb 28, 2012 | 28.36 | 28.44 | 28.02 | 28.18 | 180,740 | -0.26(-0.91%) |
Feb 27, 2012 | 28.63 | 28.73 | 28.20 | 28.44 | 215,935 | -0.28(-0.97%) |
Feb 24, 2012 | 28.70 | 28.99 | 28.58 | 28.72 | 157,568 | +0.12(+0.42%) |
Feb 23, 2012 | 28.57 | 28.82 | 28.16 | 28.60 | 244,292 | +0.16(+0.56%) |
Feb 22, 2012 | 28.84 | 28.93 | 28.35 | 28.44 | 224,044 | -0.56(-1.93%) |
Feb 21, 2012 | 29.01 | 29.37 | 28.65 | 29.00 | 340,438 | +0.30(+1.05%) |
Feb 17, 2012 | 28.48 | 28.83 | 28.44 | 28.70 | 259,243 | +0.38(+1.34%) |
Feb 16, 2012 | 28.22 | 28.67 | 28.05 | 28.32 | 444,291 | +0.23(+0.82%) |
Feb 15, 2012 | 28.27 | 28.71 | 27.65 | 28.09 | 463,459 | -0.13(-0.46%) |
Feb 14, 2012 | 29.04 | 29.04 | 27.95 | 28.22 | 569,099 | -0.82(-2.82%) |
Feb 13, 2012 | 30.60 | 30.76 | 28.91 | 29.04 | 604,398 | -1.60(-5.22%) |
Feb 10, 2012 | 30.85 | 30.94 | 30.51 | 30.64 | 246,367 | -0.48(-1.54%) |
Feb 09, 2012 | 31.40 | 31.75 | 31.00 | 31.12 | 267,426 | -0.48(-1.52%) |
Feb 08, 2012 | 30.99 | 31.87 | 30.81 | 31.60 | 342,141 | +0.83(+2.70%) |
Feb 07, 2012 | 30.46 | 30.98 | 30.40 | 30.77 | 273,692 | +0.47(+1.55%) |
Feb 06, 2012 | 30.19 | 31.76 | 29.33 | 30.30 | 781,986 | +1.54(+5.35%) |
Feb 03, 2012 | 28.42 | 29.01 | 28.11 | 28.76 | 256,252 | +0.74(+2.64%) |
Feb 02, 2012 | 28.00 | 28.57 | 27.93 | 28.02 | 359,072 | -0.09(-0.30%) |