Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.84 | 23.86 | 23.77 | 23.79 | 10,186 | +0.12(+0.49%) |
Jan 30, 2012 | 23.73 | 23.74 | 23.62 | 23.68 | 20,606 | -0.17(-0.70%) |
Jan 27, 2012 | 23.80 | 23.84 | 23.79 | 23.84 | 2,190 | -0.05(-0.20%) |
Jan 26, 2012 | 23.92 | 23.94 | 23.89 | 23.89 | 3,809 | +0.21(+0.90%) |
Jan 25, 2012 | 23.41 | 23.68 | 23.41 | 23.68 | 23,231 | +0.22(+0.93%) |
Jan 24, 2012 | 23.19 | 23.46 | 23.16 | 23.46 | 11,228 | +0.16(+0.69%) |
Jan 23, 2012 | 23.21 | 23.37 | 23.15 | 23.30 | 18,746 | +0.04(+0.19%) |
Jan 20, 2012 | 23.18 | 23.25 | 23.10 | 23.25 | 27,669 | +0.10(+0.41%) |
Jan 19, 2012 | 23.14 | 23.23 | 23.04 | 23.16 | 126,721 | +0.16(+0.70%) |
Jan 18, 2012 | 23.06 | 23.06 | 22.99 | 23.00 | 26,223 | +0.12(+0.53%) |
Jan 17, 2012 | 22.98 | 23.04 | 22.88 | 22.88 | 8,737 | +0.17(+0.73%) |
Jan 13, 2012 | 22.47 | 22.72 | 22.47 | 22.71 | 12,115 | +0.03(+0.14%) |
Jan 12, 2012 | 22.71 | 22.71 | 22.56 | 22.68 | 112,082 | -0.15(-0.67%) |
Jan 11, 2012 | 22.64 | 22.84 | 22.63 | 22.83 | 129,262 | +0.18(+0.79%) |
Jan 10, 2012 | 22.57 | 22.73 | 22.57 | 22.65 | 4,156 | +0.29(+1.32%) |
Jan 09, 2012 | 22.56 | 22.56 | 22.34 | 22.36 | 6,406 | -0.07(-0.31%) |
Jan 06, 2012 | 22.57 | 22.61 | 22.36 | 22.43 | 9,151 | -0.06(-0.26%) |
Jan 05, 2012 | 22.28 | 22.54 | 22.17 | 22.49 | 42,625 | +0.17(+0.75%) |
Jan 04, 2012 | 22.47 | 22.47 | 22.25 | 22.32 | 10,520 | -0.30(-1.31%) |
Dec 30, 2011 | 22.62 | 22.63 | 22.62 | 22.62 | 4,452 | -0.00(-0.02%) |
Dec 29, 2011 | 22.64 | 22.64 | 22.57 | 22.62 | 9,090 | +0.15(+0.65%) |
Dec 28, 2011 | 22.72 | 22.72 | 22.43 | 22.47 | 3,978 | -0.28(-1.23%) |
Dec 27, 2011 | 22.57 | 22.75 | 22.57 | 22.75 | 1,943 | +0.18(+0.82%) |
Dec 23, 2011 | 22.59 | 22.59 | 22.44 | 22.57 | 1,713 | +0.44(+2.00%) |
Dec 21, 2011 | 22.09 | 22.13 | 22.03 | 22.13 | 3,209 | -0.02(-0.09%) |
Dec 20, 2011 | 21.79 | 22.15 | 21.79 | 22.15 | 33,733 | +0.49(+2.28%) |
Dec 19, 2011 | 21.71 | 21.76 | 21.58 | 21.65 | 4,880 | +0.03(+0.12%) |
Dec 16, 2011 | 21.76 | 21.77 | 21.63 | 21.63 | 1,029 | +0.17(+0.79%) |
Dec 15, 2011 | 21.38 | 21.53 | 21.37 | 21.46 | 3,334 | +0.19(+0.91%) |
Dec 14, 2011 | 21.04 | 21.27 | 21.03 | 21.27 | 5,828 | +0.23(+1.09%) |
Dec 13, 2011 | 21.49 | 21.49 | 21.04 | 21.04 | 3,712 | -0.21(-0.98%) |
Dec 12, 2011 | 21.50 | 21.50 | 21.12 | 21.24 | 13,793 | -0.34(-1.55%) |
Dec 09, 2011 | 21.29 | 21.69 | 21.29 | 21.58 | 230,005 | +0.27(+1.25%) |
Dec 08, 2011 | 21.41 | 21.41 | 21.29 | 21.31 | 10,693 | -0.40(-1.84%) |
Dec 07, 2011 | 21.31 | 21.71 | 21.29 | 21.71 | 24,660 | +0.28(+1.30%) |
Dec 06, 2011 | 21.48 | 21.56 | 21.29 | 21.43 | 37,805 | +0.01(+0.03%) |
Dec 05, 2011 | 21.47 | 21.62 | 21.39 | 21.43 | 7,155 | +0.15(+0.68%) |
Dec 02, 2011 | 21.44 | 21.65 | 21.28 | 21.28 | 120,416 | +0.08(+0.39%) |
Dec 01, 2011 | 21.37 | 21.37 | 21.15 | 21.20 | 8,854 | -0.27(-1.27%) |
Nov 30, 2011 | 21.05 | 21.47 | 21.05 | 21.47 | 10,911 | +0.94(+4.56%) |
Nov 29, 2011 | 20.73 | 20.73 | 20.54 | 20.54 | 14,712 | -0.05(-0.25%) |
Nov 28, 2011 | 20.82 | 20.82 | 20.48 | 20.59 | 2,503 | +0.18(+0.90%) |
Nov 25, 2011 | 20.09 | 20.52 | 20.09 | 20.40 | 25,665 | +0.27(+1.32%) |
Nov 23, 2011 | 20.47 | 20.49 | 20.14 | 20.14 | 27,099 | -0.54(-2.60%) |
Nov 22, 2011 | 20.75 | 20.75 | 20.55 | 20.67 | 16,711 | -0.07(-0.34%) |
Nov 21, 2011 | 20.96 | 20.96 | 20.64 | 20.74 | 18,680 | -0.51(-2.38%) |
Nov 18, 2011 | 21.21 | 21.27 | 21.10 | 21.25 | 2,862 | +0.03(+0.12%) |
Nov 17, 2011 | 21.32 | 21.50 | 21.22 | 21.22 | 45,179 | -0.28(-1.29%) |
Nov 16, 2011 | 21.50 | 21.84 | 21.50 | 21.50 | 26,218 | -0.29(-1.33%) |
Nov 15, 2011 | 21.53 | 21.89 | 21.44 | 21.79 | 21,681 | +0.20(+0.94%) |
Nov 14, 2011 | 21.69 | 21.85 | 21.48 | 21.59 | 13,388 | -0.37(-1.67%) |
Nov 11, 2011 | 21.71 | 21.98 | 21.71 | 21.96 | 926 | +0.49(+2.26%) |
Nov 10, 2011 | 21.56 | 21.58 | 21.34 | 21.47 | 10,253 | -0.03(-0.12%) |
Nov 09, 2011 | 21.98 | 22.01 | 21.50 | 21.50 | 8,311 | -0.94(-4.20%) |
Nov 08, 2011 | 22.01 | 22.46 | 21.99 | 22.44 | 127,435 | +0.34(+1.55%) |
Nov 07, 2011 | 21.88 | 22.11 | 21.84 | 22.10 | 5,867 | +0.08(+0.34%) |
Nov 04, 2011 | 21.93 | 22.02 | 21.82 | 22.02 | 7,085 | -0.29(-1.30%) |
Nov 03, 2011 | 21.96 | 22.32 | 21.82 | 22.31 | 10,095 | +0.25(+1.15%) |
Nov 02, 2011 | 22.06 | 22.12 | 21.75 | 22.06 | 26,193 | +0.43(+1.99%) |
Nov 01, 2011 | 21.66 | 22.08 | 21.63 | 21.63 | 30,745 | -0.80(-3.57%) |
Oct 31, 2011 | 22.41 | 22.71 | 22.27 | 22.43 | 63,945 | -0.20(-0.90%) |
Oct 28, 2011 | 22.51 | 22.63 | 22.37 | 22.63 | 47,207 | +0.06(+0.25%) |
Oct 27, 2011 | 22.43 | 22.72 | 22.10 | 22.58 | 24,456 | +0.89(+4.08%) |
Oct 26, 2011 | 21.50 | 21.69 | 21.50 | 21.69 | 1,132 | +0.29(+1.36%) |
Oct 25, 2011 | 21.48 | 21.66 | 21.40 | 21.40 | 3,497 | -0.39(-1.77%) |
Oct 24, 2011 | 21.47 | 21.79 | 21.46 | 21.79 | 19,313 | +0.58(+2.74%) |
Oct 21, 2011 | 20.90 | 21.21 | 20.90 | 21.21 | 4,025 | +0.69(+3.36%) |
Oct 20, 2011 | 20.43 | 20.52 | 20.19 | 20.52 | 2,960 | +0.01(+0.07%) |
Oct 19, 2011 | 20.69 | 20.81 | 20.50 | 20.50 | 1,739 | +0.36(+1.77%) |
Oct 18, 2011 | 20.15 | 20.15 | 20.15 | 20.15 | 790 | +0.08(+0.39%) |
Oct 17, 2011 | 20.47 | 20.47 | 20.07 | 20.07 | 2,902 | -0.45(-2.19%) |
Oct 14, 2011 | 20.29 | 20.52 | 20.28 | 20.52 | 4,860 | +0.46(+2.30%) |
Oct 13, 2011 | 20.06 | 20.08 | 19.88 | 20.06 | 4,445 | -0.39(-1.91%) |
Oct 12, 2011 | 20.18 | 20.45 | 20.18 | 20.45 | 948 | +0.54(+2.69%) |
Oct 11, 2011 | 20.10 | 20.10 | 19.87 | 19.91 | 1,937 | -0.36(-1.77%) |
Oct 10, 2011 | 19.75 | 20.27 | 19.75 | 20.27 | 1,749 | +0.94(+4.84%) |
Oct 07, 2011 | 20.02 | 20.02 | 19.33 | 19.33 | 42,414 | -0.32(-1.64%) |
Oct 06, 2011 | 19.47 | 19.67 | 19.47 | 19.66 | 11,218 | +0.27(+1.40%) |
Oct 05, 2011 | 19.12 | 19.39 | 18.79 | 19.39 | 4,074 | -0.16(-0.84%) |
Oct 04, 2011 | 18.67 | 19.55 | 18.33 | 19.55 | 12,241 | +0.71(+3.76%) |
Oct 03, 2011 | 19.64 | 19.87 | 18.84 | 18.84 | 25,926 | -1.24(-6.17%) |
Sep 30, 2011 | 20.14 | 20.14 | 20.01 | 20.08 | 5,107 | -0.16(-0.78%) |
Sep 29, 2011 | 20.19 | 20.24 | 20.18 | 20.24 | 1,475 | +0.18(+0.92%) |
Sep 28, 2011 | 20.56 | 20.57 | 20.05 | 20.05 | 5,412 | -0.62(-2.98%) |
Sep 27, 2011 | 20.69 | 20.79 | 20.67 | 20.67 | 1,347 | +0.33(+1.62%) |
Sep 26, 2011 | 20.21 | 20.34 | 19.92 | 20.34 | 28,453 | +0.34(+1.71%) |
Sep 23, 2011 | 19.92 | 20.00 | 19.84 | 20.00 | 16,085 | +0.09(+0.44%) |
Sep 22, 2011 | 19.97 | 20.12 | 19.82 | 19.91 | 34,353 | -0.53(-2.57%) |
Sep 21, 2011 | 21.51 | 21.51 | 20.44 | 20.44 | 11,344 | -1.08(-5.00%) |
Sep 20, 2011 | 21.49 | 21.72 | 21.47 | 21.51 | 9,433 | -0.01(-0.06%) |
Sep 19, 2011 | 21.51 | 21.67 | 21.45 | 21.52 | 3,642 | -0.18(-0.81%) |
Sep 16, 2011 | 21.87 | 21.87 | 21.70 | 21.70 | 319 | -0.03(-0.12%) |
Sep 15, 2011 | 21.63 | 21.72 | 21.63 | 21.72 | 492 | +0.26(+1.19%) |
Sep 14, 2011 | 21.40 | 21.57 | 21.16 | 21.47 | 10,448 | +0.17(+0.79%) |
Sep 13, 2011 | 21.25 | 21.34 | 21.12 | 21.30 | 72,677 | +0.41(+1.98%) |
Sep 12, 2011 | 21.01 | 21.01 | 20.89 | 20.89 | 1,490 | -0.30(-1.42%) |
Sep 09, 2011 | 21.49 | 21.59 | 21.08 | 21.19 | 15,007 | -0.63(-2.90%) |
Sep 08, 2011 | 21.80 | 22.02 | 21.77 | 21.82 | 11,261 | -0.12(-0.56%) |
Sep 07, 2011 | 21.45 | 21.94 | 21.29 | 21.94 | 49,003 | +0.74(+3.51%) |
Sep 06, 2011 | 20.60 | 21.20 | 20.60 | 21.20 | 83,232 | -0.16(-0.73%) |
Sep 02, 2011 | 21.57 | 21.57 | 21.30 | 21.35 | 3,348 | -0.42(-1.92%) |
Sep 01, 2011 | 22.25 | 22.25 | 21.76 | 21.77 | 54,374 | -0.29(-1.30%) |
Aug 31, 2011 | 22.03 | 22.19 | 21.97 | 22.06 | 35,391 | +0.11(+0.48%) |
Aug 30, 2011 | 21.66 | 21.96 | 21.57 | 21.96 | 10,116 | +0.30(+1.39%) |
Aug 29, 2011 | 21.43 | 21.66 | 21.42 | 21.66 | 4,603 | +0.52(+2.46%) |
Aug 26, 2011 | 20.70 | 21.14 | 20.40 | 21.14 | 4,350 | +0.18(+0.87%) |
Aug 25, 2011 | 21.49 | 21.49 | 20.94 | 20.95 | 2,856 | -0.21(-1.00%) |
Aug 24, 2011 | 20.98 | 21.17 | 20.89 | 21.17 | 10,904 | +0.12(+0.56%) |
Aug 23, 2011 | 20.60 | 21.05 | 20.60 | 21.05 | 12,098 | +0.51(+2.47%) |
Aug 22, 2011 | 20.65 | 20.74 | 20.54 | 20.54 | 2,183 | +0.08(+0.37%) |
Aug 19, 2011 | 20.54 | 21.02 | 20.47 | 20.47 | 13,604 | -0.40(-1.92%) |
Aug 18, 2011 | 21.04 | 21.04 | 20.86 | 20.87 | 9,773 | -0.93(-4.27%) |
Aug 17, 2011 | 21.92 | 22.02 | 21.68 | 21.80 | 16,437 | +0.07(+0.35%) |
Aug 16, 2011 | 21.59 | 21.87 | 21.45 | 21.72 | 96,828 | -0.11(-0.52%) |
Aug 15, 2011 | 21.37 | 21.84 | 21.37 | 21.84 | 4,882 | +0.68(+3.19%) |
Aug 12, 2011 | 21.40 | 21.57 | 21.05 | 21.16 | 20,588 | -0.04(-0.18%) |
Aug 11, 2011 | 20.23 | 21.33 | 20.23 | 21.20 | 7,849 | +1.03(+5.08%) |
Aug 10, 2011 | 20.34 | 21.09 | 20.12 | 20.17 | 43,865 | -0.41(-2.00%) |
Aug 09, 2011 | 20.47 | 20.59 | 19.14 | 20.59 | 305,838 | +1.71(+9.04%) |
Aug 08, 2011 | 19.94 | 20.13 | 18.88 | 18.88 | 32,774 | -1.69(-8.21%) |
Aug 05, 2011 | 21.28 | 21.28 | 20.24 | 20.57 | 37,564 | -0.33(-1.59%) |
Aug 04, 2011 | 21.77 | 21.78 | 20.90 | 20.90 | 194,531 | -1.06(-4.84%) |
Aug 03, 2011 | 22.15 | 22.15 | 21.54 | 21.96 | 13,897 | -0.19(-0.85%) |
Aug 02, 2011 | 22.66 | 22.75 | 22.15 | 22.15 | 146,051 | -0.68(-2.97%) |
Aug 01, 2011 | 23.26 | 23.26 | 22.68 | 22.83 | 5,176 | -0.27(-1.18%) |
Jul 29, 2011 | 22.72 | 23.10 | 22.72 | 23.10 | 4,216 | +0.02(+0.11%) |
Jul 28, 2011 | 23.13 | 23.33 | 23.00 | 23.07 | 4,067 | -0.06(-0.24%) |
Jul 27, 2011 | 23.60 | 23.62 | 23.11 | 23.13 | 13,256 | -0.63(-2.67%) |
Jul 26, 2011 | 23.73 | 23.84 | 23.59 | 23.76 | 6,568 | +0.01(+0.04%) |
Jul 25, 2011 | 23.73 | 23.87 | 23.72 | 23.76 | 6,187 | -0.27(-1.12%) |
Jul 22, 2011 | 23.87 | 24.04 | 23.87 | 24.02 | 42,895 | +0.12(+0.50%) |
Jul 21, 2011 | 23.99 | 24.00 | 23.88 | 23.91 | 16,458 | +0.22(+0.93%) |
Jul 20, 2011 | 23.60 | 23.69 | 23.57 | 23.69 | 5,821 | +0.17(+0.74%) |
Jul 19, 2011 | 23.30 | 23.54 | 23.30 | 23.51 | 44,381 | +0.38(+1.65%) |
Jul 18, 2011 | 23.26 | 23.28 | 23.05 | 23.13 | 41,579 | -0.12(-0.50%) |
Jul 15, 2011 | 23.23 | 23.27 | 23.09 | 23.25 | 46,784 | +0.14(+0.59%) |
Jul 14, 2011 | 23.32 | 23.32 | 23.09 | 23.11 | 4,342 | -0.24(-1.04%) |
Jul 13, 2011 | 23.52 | 23.56 | 23.35 | 23.35 | 10,004 | -0.21(-0.91%) |
Jul 12, 2011 | 23.38 | 23.82 | 23.38 | 23.57 | 47,569 | +0.03(+0.11%) |
Jul 11, 2011 | 23.64 | 23.69 | 23.49 | 23.54 | 7,171 | -0.31(-1.31%) |
Jul 08, 2011 | 23.62 | 23.85 | 23.62 | 23.85 | 4,143 | -0.06(-0.27%) |
Jul 07, 2011 | 23.84 | 23.97 | 23.84 | 23.92 | 1,730 | +0.28(+1.19%) |
Jul 06, 2011 | 23.44 | 23.66 | 23.42 | 23.64 | 26,222 | +0.15(+0.64%) |
Jul 05, 2011 | 23.36 | 23.53 | 23.25 | 23.49 | 43,447 | +0.16(+0.70%) |
Jul 01, 2011 | 22.99 | 23.37 | 22.99 | 23.32 | 2,842 | +0.30(+1.30%) |
Jun 30, 2011 | 22.87 | 23.02 | 22.87 | 23.02 | 7,555 | +0.17(+0.74%) |
Jun 29, 2011 | 22.66 | 22.93 | 22.66 | 22.86 | 38,162 | +0.26(+1.16%) |
Jun 28, 2011 | 22.58 | 22.62 | 22.53 | 22.59 | 208,008 | +0.08(+0.36%) |
Jun 27, 2011 | 22.37 | 22.53 | 22.37 | 22.51 | 4,584 | +0.14(+0.64%) |
Jun 24, 2011 | 22.27 | 22.40 | 22.27 | 22.37 | 11,448 | -0.06(-0.26%) |
Jun 23, 2011 | 22.54 | 22.54 | 22.23 | 22.43 | 65,909 | -0.48(-2.08%) |
Jun 22, 2011 | 22.81 | 23.03 | 22.81 | 22.90 | 12,741 | +0.06(+0.24%) |
Jun 21, 2011 | 22.84 | 22.87 | 22.75 | 22.85 | 24,575 | +0.11(+0.49%) |
Jun 20, 2011 | 22.70 | 22.73 | 22.64 | 22.73 | 12,150 | +0.27(+1.19%) |
Jun 17, 2011 | 22.28 | 22.47 | 22.28 | 22.47 | 1,628 | +0.36(+1.62%) |
Jun 16, 2011 | 22.26 | 22.26 | 22.11 | 22.11 | 4,518 | +0.01(+0.03%) |
Jun 15, 2011 | 22.27 | 22.30 | 22.02 | 22.10 | 6,899 | -0.29(-1.27%) |
Jun 14, 2011 | 22.38 | 22.49 | 22.29 | 22.39 | 108,631 | +0.25(+1.15%) |
Jun 13, 2011 | 22.06 | 22.21 | 22.04 | 22.13 | 3,537 | +0.10(+0.45%) |
Jun 10, 2011 | 22.54 | 22.54 | 22.03 | 22.03 | 21,446 | -0.55(-2.45%) |
Jun 09, 2011 | 22.82 | 22.82 | 22.56 | 22.59 | 4,115 | -0.20(-0.90%) |
Jun 08, 2011 | 22.82 | 22.96 | 22.79 | 22.79 | 8,546 | -0.22(-0.94%) |
Jun 07, 2011 | 22.76 | 23.01 | 22.62 | 23.01 | 6,913 | +0.38(+1.69%) |
Jun 06, 2011 | 22.86 | 22.86 | 22.62 | 22.62 | 5,569 | -0.29(-1.27%) |
Jun 03, 2011 | 22.68 | 22.99 | 22.62 | 22.91 | 92,437 | +0.05(+0.22%) |
May 24, 2011 | 22.72 | 22.86 | 22.71 | 22.86 | 3,907 | +0.13(+0.57%) |
May 23, 2011 | 22.76 | 22.82 | 22.73 | 22.73 | 45,842 | -0.24(-1.06%) |
May 20, 2011 | 23.08 | 23.08 | 22.98 | 22.98 | 5,022 | -0.22(-0.93%) |
May 19, 2011 | 23.14 | 23.20 | 23.10 | 23.19 | 19,174 | +0.06(+0.25%) |
May 18, 2011 | 22.88 | 23.14 | 22.88 | 23.14 | 36,834 | +0.28(+1.22%) |
May 17, 2011 | 22.91 | 22.91 | 22.76 | 22.86 | 10,349 | -0.09(-0.41%) |
May 16, 2011 | 22.84 | 23.01 | 22.84 | 22.95 | 823 | +0.11(+0.49%) |
May 13, 2011 | 23.10 | 23.10 | 22.84 | 22.84 | 4,575 | -0.26(-1.13%) |
May 12, 2011 | 22.97 | 23.13 | 22.96 | 23.10 | 5,651 | -0.04(-0.16%) |
May 11, 2011 | 23.16 | 23.19 | 23.05 | 23.14 | 31,978 | -0.12(-0.51%) |
May 10, 2011 | 23.22 | 23.25 | 23.22 | 23.25 | 2,711 | +0.30(+1.30%) |
May 09, 2011 | 22.91 | 23.04 | 22.86 | 22.96 | 4,647 | +0.07(+0.33%) |
May 06, 2011 | 23.26 | 23.26 | 22.88 | 22.88 | 5,172 | -0.15(-0.67%) |
May 05, 2011 | 22.93 | 23.14 | 22.93 | 23.04 | 7,731 | -0.04(-0.16%) |
May 04, 2011 | 23.21 | 23.21 | 23.03 | 23.08 | 6,968 | -0.08(-0.34%) |
May 03, 2011 | 23.37 | 23.45 | 22.96 | 23.16 | 32,498 | -0.17(-0.72%) |
May 02, 2011 | 23.27 | 23.33 | 23.27 | 23.32 | 3,009 | -0.02(-0.11%) |
Apr 29, 2011 | 23.43 | 23.43 | 23.09 | 23.35 | 8,440 | -0.14(-0.58%) |
Apr 28, 2011 | 23.21 | 23.55 | 23.21 | 23.48 | 11,232 | +0.27(+1.15%) |
Apr 27, 2011 | 23.09 | 23.23 | 23.01 | 23.22 | 12,462 | +0.21(+0.91%) |
Apr 26, 2011 | 22.96 | 23.09 | 22.96 | 23.01 | 12,792 | +0.14(+0.63%) |
Apr 25, 2011 | 22.64 | 22.86 | 22.59 | 22.86 | 6,339 | +0.18(+0.81%) |
Apr 21, 2011 | 22.45 | 22.68 | 22.45 | 22.68 | 7,638 | +0.15(+0.69%) |
Apr 20, 2011 | 22.50 | 22.52 | 22.46 | 22.52 | 2,265 | +0.30(+1.34%) |
Apr 19, 2011 | 22.12 | 22.29 | 22.12 | 22.23 | 27,364 | +0.13(+0.59%) |
Apr 18, 2011 | 22.10 | 22.10 | 21.99 | 22.10 | 2,908 | -0.20(-0.92%) |
Apr 15, 2011 | 22.13 | 22.32 | 22.09 | 22.30 | 4,497 | +0.24(+1.07%) |
Apr 14, 2011 | 21.84 | 22.06 | 21.84 | 22.06 | 5,735 | +0.27(+1.25%) |
Apr 13, 2011 | 21.77 | 21.79 | 21.77 | 21.79 | 1,462 | +0.00(+0.00%) |
Apr 12, 2011 | 21.85 | 21.85 | 21.76 | 21.79 | 2,465 | -0.07(-0.34%) |
Apr 11, 2011 | 21.89 | 21.94 | 21.84 | 21.87 | 11,677 | +0.07(+0.31%) |
Apr 08, 2011 | 22.06 | 22.06 | 21.79 | 21.80 | 5,821 | -0.21(-0.96%) |
Apr 07, 2011 | 22.24 | 22.24 | 21.91 | 22.01 | 12,981 | -0.22(-1.00%) |
Apr 06, 2011 | 22.42 | 22.42 | 22.23 | 22.23 | 10,727 | -0.07(-0.31%) |
Apr 05, 2011 | 22.25 | 22.30 | 22.23 | 22.30 | 30,575 | +0.08(+0.37%) |
Apr 04, 2011 | 22.28 | 22.31 | 22.22 | 22.22 | 7,462 | +0.06(+0.27%) |
Apr 01, 2011 | 22.27 | 22.38 | 22.16 | 22.16 | 12,617 | -0.07(-0.31%) |
Mar 31, 2011 | 22.16 | 22.23 | 22.16 | 22.23 | 2,248 | +0.18(+0.82%) |
Mar 30, 2011 | 21.90 | 22.07 | 21.87 | 22.05 | 45,060 | +0.25(+1.14%) |
Mar 29, 2011 | 21.71 | 21.81 | 21.63 | 21.80 | 44,650 | +0.07(+0.34%) |
Mar 28, 2011 | 21.69 | 21.72 | 21.63 | 21.72 | 515,521 | +0.06(+0.29%) |
Mar 25, 2011 | 21.69 | 21.78 | 21.59 | 21.66 | 28,195 | +0.06(+0.26%) |
Mar 24, 2011 | 21.53 | 21.61 | 21.36 | 21.61 | 14,189 | +0.14(+0.67%) |
Mar 23, 2011 | 21.41 | 21.54 | 21.41 | 21.46 | 16,073 | -0.18(-0.85%) |
Mar 22, 2011 | 21.78 | 21.78 | 21.65 | 21.65 | 42,331 | -0.27(-1.25%) |
Mar 21, 2011 | 21.89 | 21.96 | 21.86 | 21.92 | 9,137 | +0.29(+1.33%) |
Mar 18, 2011 | 21.64 | 21.70 | 21.63 | 21.63 | 8,856 | +0.18(+0.83%) |
Mar 17, 2011 | 21.47 | 21.53 | 21.33 | 21.46 | 173,136 | +0.11(+0.54%) |
Mar 16, 2011 | 21.44 | 21.61 | 21.20 | 21.34 | 24,717 | -0.21(-0.99%) |
Mar 15, 2011 | 21.64 | 21.74 | 21.55 | 21.55 | 47,275 | -0.17(-0.76%) |
Mar 14, 2011 | 21.62 | 21.72 | 21.62 | 21.72 | 4,037 | -0.16(-0.73%) |
Mar 11, 2011 | 21.48 | 21.88 | 21.48 | 21.88 | 4,052 | +0.31(+1.45%) |
Mar 10, 2011 | 21.66 | 21.71 | 21.57 | 21.57 | 7,096 | -0.34(-1.57%) |
Mar 09, 2011 | 21.89 | 21.98 | 21.74 | 21.91 | 16,122 | +0.01(+0.03%) |
Mar 08, 2011 | 21.68 | 21.97 | 21.68 | 21.90 | 10,798 | +0.26(+1.19%) |
Mar 07, 2011 | 21.87 | 21.87 | 21.57 | 21.65 | 11,065 | -0.10(-0.45%) |
Mar 04, 2011 | 22.04 | 22.04 | 21.71 | 21.74 | 9,613 | -0.25(-1.14%) |
Mar 03, 2011 | 21.96 | 22.00 | 21.85 | 22.00 | 15,176 | +0.33(+1.53%) |
Mar 02, 2011 | 21.87 | 21.87 | 21.66 | 21.66 | 18,201 | -0.21(-0.98%) |
Mar 01, 2011 | 22.40 | 22.63 | 21.88 | 21.88 | 13,110 | -0.64(-2.86%) |
Feb 28, 2011 | 22.24 | 22.52 | 22.24 | 22.52 | 25,230 | +0.49(+2.23%) |
Feb 25, 2011 | 21.82 | 22.03 | 21.82 | 22.03 | 11,420 | +0.42(+1.93%) |
Feb 24, 2011 | 21.68 | 21.71 | 21.48 | 21.62 | 19,205 | -0.11(-0.51%) |
Feb 23, 2011 | 21.80 | 21.87 | 21.63 | 21.73 | 12,682 | -0.17(-0.76%) |
Feb 22, 2011 | 21.92 | 22.04 | 21.87 | 21.89 | 16,091 | -0.18(-0.81%) |
Feb 18, 2011 | 22.18 | 22.18 | 22.05 | 22.07 | 3,877 | +0.02(+0.08%) |
Feb 17, 2011 | 21.98 | 22.11 | 21.98 | 22.05 | 10,875 | +0.04(+0.17%) |
Feb 16, 2011 | 22.13 | 22.13 | 21.95 | 22.01 | 7,155 | +0.04(+0.20%) |
Feb 15, 2011 | 21.90 | 22.01 | 21.86 | 21.97 | 59,288 | -0.09(-0.42%) |
Feb 14, 2011 | 22.19 | 22.19 | 21.95 | 22.06 | 13,816 | -0.00(-0.02%) |
Feb 11, 2011 | 21.84 | 22.08 | 21.84 | 22.07 | 5,224 | +0.16(+0.75%) |
Feb 10, 2011 | 21.71 | 21.90 | 21.71 | 21.90 | 8,343 | +0.09(+0.42%) |
Feb 09, 2011 | 21.79 | 21.81 | 21.71 | 21.81 | 28,633 | +0.02(+0.11%) |
Feb 08, 2011 | 21.74 | 21.84 | 21.73 | 21.79 | 27,736 | +0.10(+0.48%) |
Feb 07, 2011 | 21.46 | 21.68 | 21.46 | 21.68 | 11,477 | +0.20(+0.94%) |
Feb 04, 2011 | 21.54 | 21.55 | 21.45 | 21.48 | 26,458 | -0.19(-0.88%) |
Feb 03, 2011 | 21.57 | 21.67 | 21.51 | 21.67 | 7,050 | +0.10(+0.48%) |
Feb 02, 2011 | 21.56 | 21.67 | 21.56 | 21.57 | 14,000 | -0.06(-0.26%) |