Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.59 | 26.67 | 26.49 | 26.65 | 139,190 | -0.03(-0.12%) |
Oct 26, 2012 | 26.87 | 26.68 | 26.68 | 26.68 | 19,019 | -0.18(-0.67%) |
Oct 25, 2012 | 27.05 | 27.12 | 26.79 | 26.86 | 26,760 | +0.04(+0.17%) |
Oct 24, 2012 | 26.98 | 27.02 | 26.74 | 26.82 | 62,986 | -0.01(-0.04%) |
Oct 23, 2012 | 26.88 | 26.90 | 26.67 | 26.83 | 75,212 | -0.20(-0.73%) |
Oct 19, 2012 | 27.54 | 27.54 | 27.02 | 27.03 | 15,244 | -0.61(-2.21%) |
Oct 18, 2012 | 27.37 | 27.68 | 27.37 | 27.64 | 14,109 | +0.31(+1.15%) |
Oct 17, 2012 | 27.08 | 27.34 | 27.08 | 27.33 | 18,053 | +0.35(+1.28%) |
Oct 16, 2012 | 26.63 | 27.06 | 26.63 | 26.98 | 5,965 | +0.41(+1.55%) |
Oct 15, 2012 | 26.52 | 26.59 | 26.51 | 26.57 | 6,837 | +0.20(+0.74%) |
Oct 12, 2012 | 26.51 | 26.58 | 26.27 | 26.37 | 5,305 | -0.25(-0.93%) |
Oct 11, 2012 | 26.57 | 26.67 | 26.53 | 26.62 | 15,858 | +0.27(+1.01%) |
Oct 10, 2012 | 26.49 | 26.49 | 26.35 | 26.35 | 3,184 | -0.05(-0.18%) |
Oct 09, 2012 | 26.60 | 26.60 | 26.40 | 26.40 | 14,850 | -0.26(-0.96%) |
Oct 08, 2012 | 26.46 | 26.66 | 26.46 | 26.66 | 5,008 | +0.11(+0.42%) |
Oct 05, 2012 | 26.62 | 26.73 | 26.53 | 26.55 | 37,016 | +0.16(+0.61%) |
Oct 04, 2012 | 26.33 | 26.39 | 26.32 | 26.39 | 16,227 | +0.35(+1.36%) |
Oct 03, 2012 | 25.99 | 26.07 | 25.87 | 26.03 | 3,367 | +0.15(+0.59%) |
Oct 02, 2012 | 25.97 | 25.97 | 25.86 | 25.88 | 11,306 | -0.03(-0.12%) |
Oct 01, 2012 | 25.89 | 26.04 | 25.89 | 25.91 | 3,588 | +0.13(+0.50%) |
Sep 28, 2012 | 25.67 | 25.88 | 25.61 | 25.78 | 37,533 | +0.01(+0.03%) |
Sep 27, 2012 | 25.69 | 25.83 | 25.60 | 25.77 | 18,176 | +0.25(+0.98%) |
Sep 26, 2012 | 25.70 | 25.70 | 25.52 | 25.52 | 13,824 | -0.30(-1.16%) |
Sep 25, 2012 | 26.31 | 26.32 | 25.83 | 25.83 | 6,811 | -0.33(-1.25%) |
Sep 24, 2012 | 26.07 | 26.27 | 26.03 | 26.15 | 14,167 | +0.02(+0.06%) |
Sep 21, 2012 | 26.30 | 26.30 | 26.12 | 26.14 | 5,384 | -0.00(-0.02%) |
Sep 20, 2012 | 26.10 | 26.15 | 25.99 | 26.14 | 47,842 | -0.08(-0.29%) |
Sep 19, 2012 | 26.32 | 26.35 | 26.22 | 26.22 | 2,902 | -0.06(-0.24%) |
Sep 18, 2012 | 26.40 | 26.40 | 26.22 | 26.28 | 73,125 | -0.16(-0.61%) |
Sep 17, 2012 | 26.55 | 26.55 | 26.39 | 26.44 | 3,871 | -0.17(-0.63%) |
Sep 14, 2012 | 26.46 | 26.74 | 26.46 | 26.61 | 9,461 | +0.22(+0.82%) |
Sep 13, 2012 | 25.85 | 26.39 | 25.85 | 26.39 | 24,856 | +0.44(+1.70%) |
Sep 12, 2012 | 26.01 | 26.14 | 25.91 | 25.95 | 9,909 | +0.13(+0.50%) |
Sep 11, 2012 | 25.72 | 25.87 | 25.72 | 25.82 | 5,472 | +0.14(+0.56%) |
Sep 10, 2012 | 25.77 | 25.81 | 25.68 | 25.68 | 28,050 | -0.11(-0.44%) |
Sep 07, 2012 | 25.77 | 25.84 | 25.77 | 25.79 | 15,191 | +0.11(+0.44%) |
Sep 06, 2012 | 25.46 | 25.74 | 25.46 | 25.68 | 22,994 | +0.39(+1.55%) |
Sep 05, 2012 | 25.41 | 25.41 | 25.26 | 25.29 | 5,481 | +0.00(+0.00%) |
Sep 04, 2012 | 25.14 | 25.35 | 25.14 | 25.29 | 73,448 | +0.10(+0.38%) |
Aug 31, 2012 | 25.22 | 25.24 | 25.13 | 25.19 | 3,837 | +0.10(+0.42%) |
Aug 30, 2012 | 25.00 | 25.09 | 24.93 | 25.09 | 34,608 | -0.06(-0.22%) |
Aug 29, 2012 | 25.18 | 25.18 | 25.05 | 25.14 | 13,804 | -0.02(-0.09%) |
Aug 27, 2012 | 25.26 | 25.27 | 25.15 | 25.17 | 8,108 | -0.05(-0.20%) |
Aug 24, 2012 | 25.04 | 25.28 | 25.04 | 25.22 | 10,698 | +0.13(+0.50%) |
Aug 23, 2012 | 25.20 | 25.24 | 25.04 | 25.09 | 22,345 | -0.15(-0.60%) |
Aug 22, 2012 | 25.27 | 25.30 | 25.22 | 25.24 | 119,383 | -0.13(-0.51%) |
Aug 21, 2012 | 25.45 | 25.58 | 25.34 | 25.37 | 10,208 | +0.03(+0.13%) |
Aug 20, 2012 | 25.20 | 25.36 | 25.20 | 25.34 | 22,169 | +0.07(+0.29%) |
Aug 17, 2012 | 25.21 | 25.26 | 25.14 | 25.26 | 5,824 | +0.10(+0.38%) |
Aug 16, 2012 | 25.06 | 25.17 | 25.06 | 25.17 | 33,214 | +0.14(+0.54%) |
Aug 15, 2012 | 24.91 | 25.08 | 24.91 | 25.03 | 56,822 | +0.18(+0.71%) |
Aug 14, 2012 | 25.10 | 25.10 | 24.85 | 24.85 | 22,652 | -0.01(-0.03%) |
Aug 13, 2012 | 24.84 | 24.91 | 24.80 | 24.86 | 38,810 | -0.01(-0.04%) |
Aug 10, 2012 | 24.82 | 24.87 | 24.80 | 24.87 | 3,635 | -0.00(-0.00%) |
Aug 09, 2012 | 24.95 | 25.00 | 24.87 | 24.87 | 3,670 | +0.04(+0.16%) |
Aug 08, 2012 | 24.59 | 24.85 | 24.59 | 24.83 | 35,849 | +0.09(+0.36%) |
Aug 07, 2012 | 24.63 | 24.77 | 24.63 | 24.74 | 15,422 | +0.16(+0.65%) |
Aug 06, 2012 | 24.56 | 24.65 | 24.53 | 24.58 | 29,309 | +0.14(+0.56%) |
Aug 03, 2012 | 24.33 | 24.52 | 24.33 | 24.45 | 46,112 | +0.51(+2.11%) |
Aug 02, 2012 | 23.78 | 24.05 | 23.78 | 23.94 | 8,072 | +0.12(+0.50%) |
Aug 01, 2012 | 24.08 | 24.24 | 23.82 | 23.82 | 8,292 | -0.14(-0.57%) |
Jul 31, 2012 | 24.01 | 24.04 | 23.87 | 23.96 | 110,133 | -0.12(-0.50%) |
Jul 30, 2012 | 23.98 | 24.17 | 23.98 | 24.08 | 6,410 | +0.00(+0.01%) |
Jul 27, 2012 | 23.64 | 24.13 | 23.64 | 24.07 | 62,523 | +0.57(+2.44%) |
Jul 26, 2012 | 23.64 | 23.69 | 23.47 | 23.50 | 17,515 | +0.18(+0.79%) |
Jul 25, 2012 | 23.46 | 23.46 | 23.32 | 23.32 | 1,835 | +0.17(+0.73%) |
Jul 24, 2012 | 23.40 | 23.40 | 23.11 | 23.15 | 8,281 | -0.32(-1.37%) |
Jul 23, 2012 | 23.44 | 23.54 | 23.25 | 23.47 | 15,694 | -0.31(-1.31%) |
Jul 20, 2012 | 24.04 | 24.04 | 23.75 | 23.78 | 21,189 | -0.45(-1.84%) |
Jul 19, 2012 | 24.35 | 24.36 | 24.13 | 24.23 | 17,164 | -0.08(-0.34%) |
Jul 18, 2012 | 24.16 | 24.37 | 24.16 | 24.31 | 9,620 | +0.07(+0.29%) |
Jul 17, 2012 | 24.13 | 24.24 | 23.85 | 24.24 | 24,834 | +0.18(+0.77%) |
Jul 16, 2012 | 24.21 | 24.21 | 24.03 | 24.05 | 7,244 | -0.18(-0.76%) |
Jul 13, 2012 | 23.85 | 24.24 | 23.85 | 24.24 | 11,293 | +0.43(+1.82%) |
Jul 12, 2012 | 23.76 | 23.88 | 23.62 | 23.80 | 11,868 | -0.14(-0.60%) |
Jul 11, 2012 | 23.88 | 24.02 | 23.86 | 23.95 | 14,858 | +0.00(+0.00%) |
Jul 10, 2012 | 24.25 | 24.27 | 23.95 | 23.95 | 3,120 | -0.15(-0.60%) |
Jul 09, 2012 | 24.17 | 24.17 | 23.97 | 24.09 | 7,890 | -0.05(-0.22%) |
Jul 06, 2012 | 24.17 | 24.17 | 24.11 | 24.15 | 6,957 | -0.34(-1.40%) |
Jul 05, 2012 | 24.44 | 24.52 | 24.44 | 24.49 | 2,841 | -0.19(-0.78%) |
Jul 03, 2012 | 24.45 | 24.72 | 24.45 | 24.68 | 1,859 | +0.27(+1.10%) |
Jul 02, 2012 | 24.54 | 24.54 | 24.32 | 24.41 | 5,055 | +0.07(+0.29%) |
Jun 29, 2012 | 24.18 | 24.38 | 24.18 | 24.34 | 8,346 | +0.58(+2.44%) |
Jun 28, 2012 | 23.49 | 23.76 | 23.41 | 23.76 | 9,883 | +0.05(+0.20%) |
Jun 27, 2012 | 23.57 | 23.72 | 23.57 | 23.72 | 8,447 | +0.29(+1.23%) |
Jun 26, 2012 | 23.23 | 23.51 | 23.23 | 23.43 | 9,669 | +0.15(+0.65%) |
Jun 25, 2012 | 23.26 | 23.32 | 23.19 | 23.28 | 11,059 | -0.52(-2.18%) |
Jun 22, 2012 | 23.76 | 23.91 | 23.76 | 23.79 | 3,689 | +0.14(+0.59%) |
Jun 21, 2012 | 24.27 | 24.27 | 23.65 | 23.65 | 11,702 | -0.55(-2.29%) |
Jun 20, 2012 | 24.20 | 24.38 | 24.13 | 24.21 | 30,066 | +0.05(+0.21%) |
Jun 19, 2012 | 24.00 | 24.22 | 23.99 | 24.16 | 12,719 | +0.37(+1.58%) |
Jun 18, 2012 | 23.91 | 23.94 | 23.73 | 23.78 | 102,044 | -0.12(-0.50%) |
Jun 15, 2012 | 23.98 | 24.13 | 23.84 | 23.90 | 15,665 | +0.18(+0.74%) |
Jun 14, 2012 | 23.55 | 23.73 | 23.48 | 23.73 | 8,843 | +0.26(+1.09%) |
Jun 13, 2012 | 23.71 | 23.75 | 23.42 | 23.47 | 12,954 | -0.23(-0.98%) |
Jun 12, 2012 | 23.59 | 23.70 | 23.51 | 23.70 | 8,072 | +0.16(+0.69%) |
Jun 11, 2012 | 23.84 | 23.86 | 23.54 | 23.54 | 4,600 | -0.21(-0.89%) |
Jun 08, 2012 | 23.82 | 23.82 | 23.55 | 23.75 | 17,602 | -0.01(-0.03%) |
Jun 07, 2012 | 23.89 | 23.91 | 23.76 | 23.76 | 5,905 | +0.07(+0.31%) |
Jun 06, 2012 | 23.38 | 23.68 | 23.38 | 23.68 | 17,686 | +0.73(+3.16%) |
Jun 05, 2012 | 22.66 | 23.02 | 22.66 | 22.96 | 13,186 | +0.26(+1.16%) |
Jun 04, 2012 | 22.94 | 22.94 | 22.68 | 22.70 | 15,055 | -0.10(-0.42%) |
Jun 01, 2012 | 23.40 | 23.40 | 22.79 | 22.79 | 20,096 | -0.79(-3.33%) |
May 31, 2012 | 23.50 | 23.64 | 23.22 | 23.58 | 15,343 | +0.10(+0.44%) |
May 30, 2012 | 23.75 | 23.75 | 23.42 | 23.47 | 18,935 | -0.42(-1.76%) |
May 29, 2012 | 23.85 | 23.92 | 23.73 | 23.90 | 29,345 | +0.30(+1.25%) |
May 25, 2012 | 23.74 | 23.78 | 23.60 | 23.60 | 8,915 | -0.14(-0.57%) |
May 24, 2012 | 23.72 | 23.74 | 23.46 | 23.74 | 15,044 | +0.10(+0.41%) |
May 23, 2012 | 23.38 | 23.66 | 23.19 | 23.64 | 34,187 | +0.04(+0.17%) |
May 22, 2012 | 23.59 | 23.84 | 23.48 | 23.60 | 33,338 | +0.06(+0.24%) |
May 21, 2012 | 23.39 | 23.62 | 23.26 | 23.54 | 68,229 | +0.29(+1.24%) |
May 18, 2012 | 23.64 | 23.64 | 23.16 | 23.26 | 39,545 | -0.25(-1.05%) |
May 17, 2012 | 23.83 | 23.83 | 23.50 | 23.50 | 5,105 | -0.63(-2.62%) |
May 16, 2012 | 24.58 | 24.58 | 24.14 | 24.14 | 25,588 | -0.26(-1.08%) |
May 15, 2012 | 24.64 | 24.66 | 24.40 | 24.40 | 2,100 | -0.24(-0.97%) |
May 14, 2012 | 24.73 | 24.84 | 24.64 | 24.64 | 179,835 | -0.39(-1.57%) |
May 11, 2012 | 24.81 | 25.12 | 24.73 | 25.03 | 2,345 | -0.00(-0.01%) |
May 10, 2012 | 25.05 | 25.08 | 24.95 | 25.03 | 13,986 | +0.15(+0.59%) |
May 09, 2012 | 24.61 | 24.89 | 24.61 | 24.89 | 13,157 | -0.02(-0.10%) |
May 08, 2012 | 24.89 | 24.91 | 24.74 | 24.91 | 19,890 | -0.09(-0.35%) |
May 07, 2012 | 24.92 | 25.00 | 24.73 | 25.00 | 2,889 | +0.02(+0.06%) |
May 04, 2012 | 25.04 | 25.05 | 24.92 | 24.98 | 2,647 | -0.36(-1.41%) |
May 03, 2012 | 25.62 | 25.62 | 25.30 | 25.34 | 14,545 | -0.38(-1.47%) |
May 02, 2012 | 25.49 | 25.74 | 25.49 | 25.72 | 20,491 | -0.22(-0.83%) |
May 01, 2012 | 25.93 | 26.02 | 25.93 | 25.93 | 4,690 | +0.31(+1.22%) |
Apr 30, 2012 | 25.65 | 25.69 | 25.58 | 25.62 | 4,199 | -0.14(-0.53%) |
Apr 27, 2012 | 25.60 | 25.77 | 25.55 | 25.76 | 25,010 | -0.05(-0.19%) |
Apr 26, 2012 | 25.51 | 25.81 | 25.51 | 25.81 | 3,183 | +0.27(+1.06%) |
Apr 25, 2012 | 25.39 | 25.53 | 25.25 | 25.53 | 18,693 | +0.36(+1.43%) |
Apr 24, 2012 | 25.21 | 25.22 | 25.11 | 25.17 | 25,660 | +0.25(+0.99%) |
Apr 23, 2012 | 24.66 | 24.93 | 24.66 | 24.93 | 5,473 | -0.13(-0.51%) |
Apr 20, 2012 | 25.20 | 25.21 | 25.04 | 25.05 | 6,604 | -0.11(-0.44%) |
Apr 19, 2012 | 25.17 | 25.28 | 25.05 | 25.17 | 19,253 | +0.08(+0.32%) |
Apr 18, 2012 | 25.19 | 25.19 | 25.03 | 25.09 | 48,874 | -0.30(-1.20%) |
Apr 17, 2012 | 25.25 | 25.39 | 25.25 | 25.39 | 13,204 | +0.32(+1.28%) |
Apr 16, 2012 | 25.03 | 25.11 | 24.88 | 25.07 | 5,289 | +0.16(+0.66%) |
Apr 13, 2012 | 25.23 | 25.23 | 24.91 | 24.91 | 6,140 | -0.40(-1.59%) |
Apr 12, 2012 | 25.14 | 25.31 | 25.14 | 25.31 | 2,615 | +0.46(+1.86%) |
Apr 11, 2012 | 24.83 | 24.88 | 24.81 | 24.85 | 9,517 | +0.24(+0.98%) |
Apr 10, 2012 | 24.98 | 25.01 | 24.58 | 24.61 | 33,378 | -0.42(-1.67%) |
Apr 09, 2012 | 25.01 | 25.09 | 24.93 | 25.02 | 62,040 | -0.46(-1.81%) |
Apr 05, 2012 | 25.46 | 25.57 | 25.44 | 25.48 | 2,958 | -0.07(-0.27%) |
Apr 04, 2012 | 25.45 | 25.60 | 25.41 | 25.55 | 4,901 | -0.14(-0.53%) |
Apr 03, 2012 | 25.79 | 25.79 | 25.50 | 25.69 | 1,736 | -0.30(-1.14%) |
Apr 02, 2012 | 25.73 | 25.99 | 25.73 | 25.98 | 3,917 | +0.35(+1.37%) |
Mar 30, 2012 | 25.61 | 25.67 | 25.45 | 25.63 | 3,324 | +0.15(+0.61%) |
Mar 29, 2012 | 25.42 | 25.52 | 25.26 | 25.48 | 15,166 | -0.19(-0.74%) |
Mar 28, 2012 | 25.65 | 25.77 | 25.54 | 25.67 | 39,147 | +0.05(+0.18%) |
Mar 27, 2012 | 25.92 | 25.92 | 25.62 | 25.62 | 16,658 | -0.08(-0.31%) |
Mar 26, 2012 | 25.53 | 25.70 | 25.53 | 25.70 | 2,854 | +0.38(+1.52%) |
Mar 23, 2012 | 25.20 | 25.34 | 25.13 | 25.32 | 14,170 | +0.16(+0.63%) |
Mar 22, 2012 | 25.28 | 25.33 | 25.13 | 25.16 | 24,538 | -0.40(-1.56%) |
Mar 21, 2012 | 25.68 | 25.68 | 25.56 | 25.56 | 4,286 | -0.17(-0.65%) |
Mar 20, 2012 | 25.58 | 25.80 | 25.53 | 25.73 | 10,611 | +0.05(+0.19%) |
Mar 19, 2012 | 25.57 | 25.81 | 25.57 | 25.68 | 21,612 | +0.13(+0.53%) |
Mar 16, 2012 | 25.80 | 25.80 | 25.54 | 25.54 | 35,678 | -0.16(-0.62%) |
Mar 15, 2012 | 25.47 | 25.71 | 25.45 | 25.70 | 57,096 | +0.33(+1.29%) |
Mar 14, 2012 | 25.53 | 25.53 | 25.30 | 25.37 | 45,049 | -0.18(-0.72%) |
Mar 13, 2012 | 25.20 | 25.56 | 25.14 | 25.56 | 20,484 | +0.61(+2.46%) |
Mar 12, 2012 | 25.01 | 25.03 | 24.89 | 24.94 | 2,159 | -0.04(-0.16%) |
Mar 09, 2012 | 24.89 | 25.07 | 24.89 | 24.98 | 5,715 | +0.17(+0.69%) |
Mar 08, 2012 | 24.58 | 24.85 | 24.58 | 24.81 | 6,262 | +0.10(+0.41%) |
Mar 07, 2012 | 24.56 | 24.76 | 24.53 | 24.71 | 13,734 | +0.15(+0.62%) |
Mar 06, 2012 | 24.83 | 24.83 | 24.56 | 24.56 | 51,045 | -0.61(-2.44%) |
Mar 05, 2012 | 25.12 | 25.17 | 25.08 | 25.17 | 4,938 | +0.12(+0.48%) |
Mar 02, 2012 | 25.17 | 25.18 | 24.97 | 25.06 | 14,333 | -0.13(-0.51%) |
Mar 01, 2012 | 25.22 | 25.36 | 25.16 | 25.18 | 7,753 | +0.15(+0.61%) |
Feb 29, 2012 | 25.17 | 25.22 | 25.03 | 25.03 | 4,000 | -0.04(-0.18%) |
Feb 28, 2012 | 25.05 | 25.09 | 25.01 | 25.08 | 3,701 | +0.00(+0.02%) |
Feb 27, 2012 | 24.94 | 25.13 | 24.81 | 25.07 | 5,320 | +0.01(+0.03%) |
Feb 24, 2012 | 25.14 | 25.20 | 25.06 | 25.06 | 31,984 | -0.08(-0.31%) |
Feb 23, 2012 | 25.11 | 25.17 | 25.11 | 25.14 | 2,385 | +0.12(+0.47%) |
Feb 22, 2012 | 25.23 | 25.23 | 25.02 | 25.02 | 2,588 | -0.25(-0.98%) |
Feb 21, 2012 | 25.26 | 25.33 | 25.19 | 25.27 | 3,611 | +0.04(+0.16%) |
Feb 17, 2012 | 25.19 | 25.23 | 25.17 | 25.23 | 3,290 | +0.10(+0.41%) |
Feb 16, 2012 | 24.80 | 25.14 | 24.80 | 25.13 | 31,143 | +0.31(+1.25%) |
Feb 15, 2012 | 25.01 | 25.02 | 24.78 | 24.82 | 24,671 | -0.03(-0.12%) |
Feb 14, 2012 | 24.81 | 24.86 | 24.61 | 24.85 | 21,830 | -0.09(-0.35%) |
Feb 13, 2012 | 24.98 | 25.02 | 24.86 | 24.94 | 30,281 | +0.30(+1.20%) |
Feb 10, 2012 | 24.62 | 24.69 | 24.58 | 24.64 | 4,733 | -0.34(-1.37%) |
Feb 09, 2012 | 25.10 | 25.10 | 24.81 | 24.98 | 22,738 | +0.02(+0.09%) |
Feb 08, 2012 | 24.95 | 24.98 | 24.92 | 24.96 | 2,640 | +0.06(+0.22%) |
Feb 07, 2012 | 24.96 | 24.96 | 24.90 | 24.90 | 3,094 | +0.16(+0.64%) |
Feb 06, 2012 | 24.77 | 24.77 | 24.72 | 24.74 | 3,086 | -0.18(-0.74%) |
Feb 03, 2012 | 24.77 | 24.93 | 24.72 | 24.93 | 18,820 | +0.50(+2.05%) |
Feb 02, 2012 | 24.34 | 24.47 | 24.34 | 24.43 | 4,656 | +0.09(+0.36%) |
Feb 01, 2012 | 23.99 | 24.40 | 23.99 | 24.34 | 5,702 | +0.50(+2.11%) |
Jan 31, 2012 | 23.94 | 23.94 | 23.80 | 23.84 | 3,410 | +0.06(+0.23%) |
Jan 30, 2012 | 23.64 | 23.84 | 23.64 | 23.78 | 1,454 | -0.10(-0.40%) |
Jan 27, 2012 | 23.68 | 23.88 | 23.65 | 23.88 | 5,962 | +0.02(+0.07%) |
Jan 26, 2012 | 24.33 | 24.33 | 23.75 | 23.86 | 48,941 | -0.34(-1.42%) |
Jan 25, 2012 | 24.15 | 24.20 | 24.02 | 24.20 | 118,018 | -0.05(-0.20%) |
Jan 24, 2012 | 24.07 | 24.31 | 24.07 | 24.25 | 27,220 | -0.11(-0.47%) |
Jan 23, 2012 | 24.32 | 24.58 | 24.25 | 24.36 | 46,642 | +0.04(+0.18%) |
Jan 20, 2012 | 24.03 | 24.33 | 24.03 | 24.32 | 91,121 | +0.29(+1.19%) |
Jan 19, 2012 | 24.11 | 24.11 | 23.95 | 24.03 | 23,612 | +0.31(+1.31%) |
Jan 18, 2012 | 23.36 | 23.74 | 23.36 | 23.72 | 2,345 | +0.22(+0.95%) |
Jan 17, 2012 | 23.80 | 23.80 | 23.43 | 23.50 | 47,713 | -0.02(-0.10%) |
Jan 13, 2012 | 23.55 | 23.55 | 23.17 | 23.52 | 37,209 | -0.20(-0.84%) |
Jan 12, 2012 | 23.77 | 23.77 | 23.56 | 23.72 | 55,304 | +0.09(+0.37%) |
Jan 11, 2012 | 23.41 | 23.64 | 23.33 | 23.64 | 22,319 | +0.14(+0.61%) |
Jan 10, 2012 | 23.33 | 23.55 | 23.33 | 23.49 | 170,849 | +0.52(+2.26%) |
Jan 09, 2012 | 23.04 | 23.04 | 22.93 | 22.97 | 3,493 | -0.14(-0.62%) |
Jan 06, 2012 | 23.18 | 23.20 | 23.11 | 23.12 | 3,005 | +0.11(+0.48%) |
Jan 05, 2012 | 22.68 | 23.07 | 22.68 | 23.01 | 6,581 | +0.14(+0.59%) |
Jan 04, 2012 | 22.77 | 22.92 | 22.74 | 22.87 | 80,471 | +0.09(+0.40%) |
Dec 30, 2011 | 22.80 | 22.81 | 22.74 | 22.78 | 34,878 | -0.02(-0.08%) |
Dec 29, 2011 | 22.55 | 22.84 | 22.55 | 22.80 | 8,804 | +0.26(+1.17%) |
Dec 28, 2011 | 22.67 | 22.69 | 22.54 | 22.54 | 8,114 | -0.33(-1.46%) |
Dec 27, 2011 | 22.97 | 22.97 | 22.87 | 22.87 | 1,529 | -0.02(-0.10%) |
Dec 23, 2011 | 22.89 | 22.89 | 22.71 | 22.89 | 13,503 | +0.45(+1.99%) |
Dec 21, 2011 | 22.23 | 22.49 | 22.21 | 22.45 | 3,453 | +0.31(+1.40%) |
Dec 20, 2011 | 21.75 | 22.15 | 21.75 | 22.14 | 8,392 | +0.66(+3.08%) |
Dec 19, 2011 | 21.91 | 21.97 | 21.40 | 21.48 | 69,572 | -0.43(-1.98%) |
Dec 16, 2011 | 22.07 | 22.07 | 21.83 | 21.91 | 2,497 | -0.07(-0.33%) |
Dec 15, 2011 | 21.96 | 22.05 | 21.95 | 21.98 | 9,237 | +0.10(+0.48%) |
Dec 14, 2011 | 21.81 | 22.05 | 21.81 | 21.88 | 3,996 | +0.03(+0.14%) |
Dec 13, 2011 | 22.22 | 22.30 | 21.85 | 21.85 | 3,331 | -0.17(-0.79%) |
Dec 12, 2011 | 22.30 | 22.30 | 22.02 | 22.02 | 16,731 | -0.52(-2.31%) |
Dec 09, 2011 | 22.48 | 22.58 | 22.48 | 22.54 | 6,268 | +0.44(+2.00%) |
Dec 08, 2011 | 22.66 | 22.66 | 22.10 | 22.10 | 5,130 | -0.59(-2.61%) |
Dec 07, 2011 | 22.58 | 22.77 | 22.53 | 22.69 | 3,244 | -0.12(-0.52%) |
Dec 06, 2011 | 22.64 | 22.81 | 22.64 | 22.81 | 9,862 | +0.34(+1.51%) |
Dec 05, 2011 | 22.67 | 22.90 | 22.47 | 22.47 | 10,777 | +0.09(+0.39%) |
Dec 02, 2011 | 22.38 | 22.43 | 22.38 | 22.38 | 2,978 | +0.25(+1.14%) |
Dec 01, 2011 | 22.31 | 22.31 | 22.07 | 22.13 | 4,453 | -0.26(-1.16%) |
Nov 30, 2011 | 21.78 | 22.39 | 21.76 | 22.39 | 8,008 | +1.25(+5.90%) |
Nov 29, 2011 | 21.20 | 21.29 | 21.10 | 21.14 | 3,717 | +0.02(+0.12%) |
Nov 28, 2011 | 21.14 | 21.21 | 20.97 | 21.12 | 18,512 | +0.47(+2.27%) |
Nov 25, 2011 | 20.46 | 20.66 | 20.46 | 20.65 | 604 | +0.12(+0.59%) |
Nov 23, 2011 | 20.81 | 20.81 | 20.53 | 20.53 | 14,051 | -0.61(-2.88%) |
Nov 22, 2011 | 21.10 | 21.21 | 21.06 | 21.14 | 459,833 | -0.25(-1.18%) |
Nov 21, 2011 | 21.35 | 21.41 | 21.12 | 21.39 | 3,400 | -0.40(-1.85%) |
Nov 18, 2011 | 21.74 | 21.85 | 21.61 | 21.79 | 4,833 | +0.18(+0.81%) |
Nov 17, 2011 | 22.09 | 22.19 | 21.58 | 21.62 | 57,421 | -0.55(-2.47%) |
Nov 16, 2011 | 22.51 | 22.52 | 22.16 | 22.16 | 1,049 | -0.40(-1.78%) |
Nov 15, 2011 | 22.51 | 22.59 | 22.38 | 22.56 | 5,434 | +0.06(+0.25%) |
Nov 14, 2011 | 22.54 | 22.71 | 22.49 | 22.51 | 5,348 | -0.30(-1.32%) |
Nov 11, 2011 | 22.77 | 22.86 | 22.74 | 22.81 | 29,443 | +0.49(+2.19%) |
Nov 10, 2011 | 22.45 | 22.45 | 22.26 | 22.32 | 39,239 | +0.17(+0.78%) |
Nov 09, 2011 | 22.43 | 22.48 | 22.15 | 22.15 | 7,261 | -0.99(-4.27%) |
Nov 08, 2011 | 22.93 | 23.13 | 22.75 | 23.13 | 70,997 | +0.35(+1.52%) |
Nov 07, 2011 | 22.41 | 22.79 | 22.39 | 22.79 | 38,208 | +0.13(+0.56%) |
Nov 04, 2011 | 22.54 | 22.72 | 22.42 | 22.66 | 140,312 | -0.08(-0.36%) |
Nov 03, 2011 | 22.82 | 22.82 | 22.38 | 22.74 | 128,950 | +0.22(+0.96%) |
Nov 02, 2011 | 22.34 | 22.60 | 22.32 | 22.53 | 64,359 | +0.62(+2.81%) |