Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.37 | 26.66 | 26.29 | 26.66 | 140,066 | +0.40(+1.52%) |
Dec 28, 2012 | 26.38 | 26.44 | 26.26 | 26.26 | 126,046 | -0.17(-0.64%) |
Dec 27, 2012 | 26.60 | 26.62 | 26.23 | 26.43 | 118,115 | -0.31(-1.17%) |
Dec 26, 2012 | 26.81 | 26.83 | 26.66 | 26.74 | 49,235 | +0.04(+0.14%) |
Dec 24, 2012 | 26.87 | 26.87 | 26.69 | 26.70 | 23,111 | -0.10(-0.36%) |
Dec 21, 2012 | 26.66 | 26.84 | 26.66 | 26.80 | 160,068 | -0.23(-0.85%) |
Dec 20, 2012 | 26.96 | 27.05 | 26.86 | 27.03 | 94,433 | +0.13(+0.49%) |
Dec 19, 2012 | 26.99 | 26.99 | 26.86 | 26.90 | 150,094 | +0.02(+0.09%) |
Dec 18, 2012 | 26.73 | 26.89 | 26.66 | 26.87 | 144,256 | +0.24(+0.91%) |
Dec 17, 2012 | 26.52 | 26.63 | 26.48 | 26.63 | 121,812 | +0.13(+0.50%) |
Dec 14, 2012 | 26.58 | 26.58 | 26.44 | 26.50 | 120,291 | +0.01(+0.05%) |
Dec 13, 2012 | 26.66 | 26.66 | 26.43 | 26.49 | 116,975 | -0.09(-0.35%) |
Dec 12, 2012 | 26.74 | 26.75 | 26.54 | 26.58 | 125,171 | +0.06(+0.21%) |
Dec 11, 2012 | 26.44 | 26.57 | 26.44 | 26.52 | 102,400 | +0.16(+0.59%) |
Dec 10, 2012 | 26.33 | 26.38 | 26.29 | 26.37 | 47,049 | +0.04(+0.14%) |
Dec 07, 2012 | 26.26 | 26.33 | 26.23 | 26.33 | 89,169 | +0.08(+0.32%) |
Dec 06, 2012 | 26.19 | 26.25 | 26.13 | 26.25 | 68,408 | +0.04(+0.14%) |
Dec 05, 2012 | 26.23 | 26.32 | 26.08 | 26.21 | 93,418 | +0.00(+0.00%) |
Dec 04, 2012 | 26.21 | 26.27 | 26.14 | 26.21 | 53,869 | -0.01(-0.05%) |
Nov 30, 2012 | 26.25 | 26.28 | 26.17 | 26.22 | 66,681 | +0.02(+0.09%) |
Nov 29, 2012 | 26.17 | 26.22 | 26.06 | 26.20 | 64,323 | +0.18(+0.70%) |
Nov 28, 2012 | 25.81 | 26.02 | 25.67 | 26.02 | 60,129 | +0.19(+0.75%) |
Nov 27, 2012 | 25.92 | 25.97 | 25.81 | 25.82 | 56,456 | -0.08(-0.30%) |
Nov 26, 2012 | 25.78 | 25.92 | 25.75 | 25.90 | 66,898 | -0.04(-0.17%) |
Nov 23, 2012 | 25.66 | 25.94 | 25.66 | 25.94 | 34,949 | +0.40(+1.56%) |
Nov 21, 2012 | 25.55 | 25.56 | 25.44 | 25.55 | 94,656 | -0.04(-0.14%) |
Nov 20, 2012 | 25.51 | 25.58 | 25.37 | 25.58 | 43,497 | +0.06(+0.24%) |
Nov 19, 2012 | 25.43 | 25.56 | 25.39 | 25.52 | 77,296 | +0.31(+1.24%) |
Nov 16, 2012 | 25.05 | 25.22 | 24.84 | 25.21 | 96,000 | +0.22(+0.87%) |
Nov 15, 2012 | 24.94 | 25.06 | 24.84 | 24.99 | 86,749 | +0.04(+0.14%) |
Nov 14, 2012 | 25.45 | 25.45 | 24.93 | 24.96 | 106,179 | -0.48(-1.90%) |
Nov 13, 2012 | 25.52 | 25.60 | 25.39 | 25.44 | 78,780 | -0.33(-1.26%) |
Nov 12, 2012 | 25.84 | 25.84 | 25.71 | 25.76 | 72,346 | +0.17(+0.66%) |
Nov 09, 2012 | 25.56 | 25.78 | 25.44 | 25.60 | 70,886 | +0.00(+0.00%) |
Nov 08, 2012 | 25.84 | 25.98 | 25.60 | 25.60 | 58,883 | -0.28(-1.07%) |
Nov 07, 2012 | 26.17 | 26.17 | 25.69 | 25.87 | 128,043 | -0.35(-1.32%) |
Nov 06, 2012 | 26.32 | 26.32 | 26.19 | 26.22 | 48,476 | +0.06(+0.22%) |
Nov 05, 2012 | 26.22 | 26.22 | 26.03 | 26.16 | 59,393 | -0.04(-0.14%) |
Nov 02, 2012 | 26.50 | 26.50 | 26.13 | 26.20 | 92,865 | -0.37(-1.41%) |
Nov 01, 2012 | 26.48 | 26.58 | 26.34 | 26.57 | 143,527 | +0.12(+0.46%) |
Oct 31, 2012 | 26.40 | 26.60 | 26.36 | 26.45 | 159,950 | +0.11(+0.41%) |
Oct 26, 2012 | 26.43 | 26.34 | 26.34 | 26.34 | 80,916 | -0.10(-0.36%) |
Oct 25, 2012 | 26.57 | 26.61 | 26.29 | 26.44 | 68,061 | +0.14(+0.55%) |
Oct 24, 2012 | 26.26 | 26.40 | 26.23 | 26.29 | 53,735 | +0.08(+0.32%) |
Oct 23, 2012 | 26.28 | 26.29 | 26.01 | 26.21 | 132,976 | -0.33(-1.23%) |
Oct 19, 2012 | 26.78 | 26.78 | 26.49 | 26.54 | 112,718 | -0.30(-1.12%) |
Oct 18, 2012 | 26.77 | 26.97 | 26.73 | 26.84 | 150,478 | -0.06(-0.22%) |
Oct 17, 2012 | 26.77 | 26.92 | 26.70 | 26.90 | 145,135 | +0.23(+0.86%) |
Oct 16, 2012 | 26.54 | 26.68 | 26.51 | 26.67 | 139,446 | +0.24(+0.91%) |
Oct 15, 2012 | 26.43 | 26.45 | 26.17 | 26.43 | 91,233 | +0.11(+0.41%) |
Oct 12, 2012 | 26.52 | 26.55 | 26.29 | 26.32 | 98,793 | -0.11(-0.41%) |
Oct 11, 2012 | 26.51 | 26.56 | 26.43 | 26.43 | 130,347 | +0.18(+0.69%) |
Oct 10, 2012 | 26.39 | 26.44 | 26.17 | 26.25 | 101,228 | -0.08(-0.32%) |
Oct 09, 2012 | 26.61 | 26.61 | 26.31 | 26.33 | 69,331 | -0.24(-0.91%) |
Oct 08, 2012 | 26.58 | 26.58 | 26.48 | 26.57 | 82,548 | -0.05(-0.18%) |
Oct 05, 2012 | 26.79 | 26.84 | 26.57 | 26.62 | 133,065 | -0.06(-0.23%) |
Oct 04, 2012 | 26.55 | 26.70 | 26.49 | 26.68 | 165,360 | +0.25(+0.96%) |
Oct 03, 2012 | 26.54 | 26.60 | 26.36 | 26.43 | 168,215 | -0.10(-0.36%) |
Oct 02, 2012 | 26.58 | 26.70 | 26.48 | 26.52 | 89,264 | +0.06(+0.23%) |
Oct 01, 2012 | 26.58 | 26.64 | 26.42 | 26.46 | 151,881 | -0.17(-0.63%) |
Sep 28, 2012 | 26.79 | 26.79 | 26.57 | 26.63 | 139,932 | -0.21(-0.79%) |
Sep 27, 2012 | 26.78 | 26.96 | 26.72 | 26.84 | 158,947 | +0.19(+0.71%) |
Sep 26, 2012 | 26.72 | 26.81 | 26.61 | 26.66 | 102,556 | -0.10(-0.36%) |
Sep 25, 2012 | 27.10 | 27.18 | 26.70 | 26.75 | 189,354 | -0.30(-1.12%) |
Sep 24, 2012 | 27.05 | 27.10 | 26.97 | 27.05 | 125,078 | -0.11(-0.40%) |
Sep 21, 2012 | 27.26 | 27.32 | 27.16 | 27.16 | 183,203 | +0.06(+0.22%) |
Sep 20, 2012 | 27.14 | 27.14 | 26.87 | 27.10 | 135,136 | +0.01(+0.04%) |
Sep 19, 2012 | 27.10 | 27.16 | 26.95 | 27.09 | 161,712 | -0.02(-0.09%) |
Sep 18, 2012 | 27.13 | 27.17 | 27.03 | 27.11 | 81,805 | -0.07(-0.27%) |
Sep 17, 2012 | 27.39 | 27.46 | 27.12 | 27.19 | 142,246 | -0.31(-1.14%) |
Sep 14, 2012 | 27.50 | 27.73 | 27.46 | 27.50 | 186,450 | +0.05(+0.18%) |
Sep 13, 2012 | 27.04 | 27.52 | 26.91 | 27.45 | 194,485 | +0.48(+1.79%) |
Sep 12, 2012 | 27.10 | 27.11 | 26.86 | 26.97 | 269,629 | -0.02(-0.09%) |
Sep 11, 2012 | 26.89 | 27.04 | 26.88 | 26.99 | 135,953 | +0.22(+0.82%) |
Sep 10, 2012 | 26.85 | 26.92 | 26.77 | 26.77 | 103,808 | -0.16(-0.59%) |
Sep 07, 2012 | 26.80 | 26.96 | 26.80 | 26.93 | 100,772 | +0.21(+0.77%) |
Sep 06, 2012 | 26.37 | 26.73 | 26.37 | 26.73 | 165,836 | +0.49(+1.88%) |
Sep 05, 2012 | 26.23 | 26.27 | 26.17 | 26.23 | 72,771 | -0.04(-0.14%) |
Sep 04, 2012 | 26.40 | 26.40 | 26.11 | 26.27 | 159,001 | -0.14(-0.55%) |
Aug 31, 2012 | 26.49 | 26.52 | 26.29 | 26.42 | 157,469 | +0.11(+0.41%) |
Aug 30, 2012 | 26.44 | 26.50 | 26.27 | 26.31 | 153,167 | -0.21(-0.77%) |
Aug 29, 2012 | 26.52 | 26.56 | 26.45 | 26.51 | 78,299 | +0.12(+0.46%) |
Aug 27, 2012 | 26.46 | 26.52 | 26.37 | 26.39 | 68,917 | -0.05(-0.18%) |
Aug 24, 2012 | 26.31 | 26.49 | 26.25 | 26.44 | 84,523 | +0.10(+0.37%) |
Aug 23, 2012 | 26.50 | 26.51 | 26.30 | 26.34 | 71,049 | -0.24(-0.91%) |
Aug 22, 2012 | 26.51 | 26.58 | 26.36 | 26.58 | 91,447 | +0.06(+0.23%) |
Aug 21, 2012 | 26.57 | 26.75 | 26.48 | 26.52 | 117,149 | +0.05(+0.18%) |
Aug 20, 2012 | 26.54 | 26.55 | 26.32 | 26.48 | 87,734 | +0.04(+0.14%) |
Aug 17, 2012 | 26.46 | 26.46 | 26.32 | 26.44 | 126,006 | -0.04(-0.14%) |
Aug 16, 2012 | 26.34 | 26.51 | 26.28 | 26.48 | 96,171 | +0.16(+0.60%) |
Aug 15, 2012 | 26.21 | 26.33 | 26.21 | 26.32 | 81,249 | +0.06(+0.23%) |
Aug 14, 2012 | 26.29 | 26.34 | 26.21 | 26.26 | 126,200 | +0.06(+0.23%) |
Aug 13, 2012 | 26.15 | 26.21 | 26.05 | 26.20 | 83,068 | -0.01(-0.05%) |
Aug 10, 2012 | 25.99 | 26.21 | 25.99 | 26.21 | 25,806 | +0.00(+0.00%) |
Aug 09, 2012 | 26.11 | 26.21 | 26.05 | 26.21 | 66,047 | +0.01(+0.05%) |
Aug 08, 2012 | 26.03 | 26.25 | 26.03 | 26.20 | 34,418 | +0.07(+0.28%) |
Aug 07, 2012 | 26.23 | 26.34 | 26.13 | 26.13 | 88,220 | -0.11(-0.41%) |
Aug 06, 2012 | 26.20 | 26.29 | 26.15 | 26.23 | 77,195 | +0.04(+0.14%) |
Aug 03, 2012 | 26.04 | 26.29 | 26.04 | 26.20 | 135,750 | +0.51(+1.97%) |
Aug 02, 2012 | 25.84 | 26.01 | 25.57 | 25.69 | 61,567 | -0.25(-0.98%) |
Aug 01, 2012 | 26.11 | 26.20 | 25.94 | 25.94 | 160,617 | -0.16(-0.60%) |
Jul 31, 2012 | 26.21 | 26.25 | 26.10 | 26.10 | 102,950 | -0.10(-0.37%) |
Jul 30, 2012 | 26.13 | 26.25 | 26.09 | 26.20 | 72,403 | +0.12(+0.46%) |
Jul 27, 2012 | 25.75 | 26.22 | 25.75 | 26.08 | 211,936 | +0.36(+1.41%) |
Jul 26, 2012 | 25.66 | 25.74 | 25.60 | 25.72 | 72,475 | +0.42(+1.67%) |
Jul 25, 2012 | 25.39 | 25.45 | 25.16 | 25.29 | 134,591 | +0.12(+0.48%) |
Jul 24, 2012 | 25.46 | 25.46 | 25.02 | 25.17 | 47,658 | -0.18(-0.71%) |
Jul 23, 2012 | 25.33 | 25.45 | 25.17 | 25.35 | 38,982 | -0.40(-1.55%) |
Jul 20, 2012 | 25.81 | 25.86 | 25.68 | 25.75 | 47,736 | -0.25(-0.97%) |
Jul 19, 2012 | 25.92 | 26.05 | 25.92 | 26.01 | 61,581 | +0.10(+0.37%) |
Jul 18, 2012 | 25.79 | 25.98 | 25.79 | 25.91 | 24,653 | +0.04(+0.14%) |
Jul 17, 2012 | 25.79 | 25.92 | 25.57 | 25.87 | 127,526 | +0.21(+0.80%) |
Jul 16, 2012 | 25.57 | 25.70 | 25.46 | 25.67 | 43,699 | +0.12(+0.47%) |
Jul 13, 2012 | 25.33 | 25.58 | 25.33 | 25.55 | 30,896 | +0.36(+1.44%) |
Jul 12, 2012 | 25.21 | 25.28 | 25.00 | 25.18 | 41,730 | -0.21(-0.81%) |
Jul 11, 2012 | 25.33 | 25.44 | 25.25 | 25.39 | 32,821 | +0.16(+0.62%) |
Jul 10, 2012 | 25.49 | 25.58 | 25.20 | 25.23 | 38,673 | -0.21(-0.81%) |
Jul 09, 2012 | 25.39 | 25.49 | 25.29 | 25.44 | 29,382 | -0.05(-0.19%) |
Jul 06, 2012 | 25.39 | 25.49 | 25.12 | 25.49 | 38,887 | -0.11(-0.42%) |
Jul 05, 2012 | 25.32 | 25.70 | 24.92 | 25.60 | 49,351 | -0.16(-0.61%) |
Jul 03, 2012 | 25.40 | 25.78 | 25.40 | 25.75 | 17,408 | +0.22(+0.88%) |
Jul 02, 2012 | 25.64 | 25.64 | 25.17 | 25.53 | 26,379 | -0.10(-0.40%) |
Jun 29, 2012 | 25.67 | 25.67 | 25.50 | 25.63 | 53,963 | +0.69(+2.79%) |
Jun 28, 2012 | 24.75 | 24.99 | 24.72 | 24.94 | 32,618 | -0.03(-0.13%) |
Jun 27, 2012 | 24.87 | 24.99 | 24.78 | 24.97 | 15,904 | +0.21(+0.83%) |
Jun 26, 2012 | 24.76 | 24.82 | 24.58 | 24.76 | 19,531 | +0.10(+0.39%) |
Jun 25, 2012 | 24.63 | 24.75 | 24.58 | 24.67 | 28,818 | -0.39(-1.55%) |
Jun 22, 2012 | 24.99 | 25.08 | 24.93 | 25.05 | 15,241 | +0.24(+0.98%) |
Jun 21, 2012 | 25.40 | 25.40 | 24.76 | 24.81 | 22,735 | -0.55(-2.17%) |
Jun 20, 2012 | 25.32 | 25.55 | 25.23 | 25.36 | 28,649 | -0.08(-0.30%) |
Jun 19, 2012 | 25.29 | 25.52 | 25.24 | 25.44 | 44,238 | +0.38(+1.51%) |
Jun 18, 2012 | 24.85 | 25.12 | 24.85 | 25.06 | 51,217 | +0.01(+0.05%) |
Jun 15, 2012 | 24.80 | 25.08 | 24.80 | 25.05 | 22,424 | +0.25(+0.99%) |
Jun 14, 2012 | 24.69 | 24.86 | 24.58 | 24.80 | 38,979 | +0.22(+0.89%) |
Jun 13, 2012 | 24.64 | 24.79 | 24.49 | 24.58 | 41,446 | -0.14(-0.59%) |
Jun 12, 2012 | 24.63 | 24.74 | 24.43 | 24.73 | 19,026 | +0.31(+1.28%) |
Jun 11, 2012 | 24.77 | 24.80 | 24.41 | 24.41 | 9,931 | -0.28(-1.14%) |
Jun 08, 2012 | 24.43 | 24.69 | 24.37 | 24.69 | 25,564 | +0.19(+0.76%) |
Jun 07, 2012 | 25.03 | 25.03 | 24.49 | 24.51 | 59,828 | -0.12(-0.49%) |
Jun 06, 2012 | 24.34 | 24.63 | 24.26 | 24.63 | 19,707 | +0.63(+2.61%) |
Jun 05, 2012 | 23.80 | 24.05 | 23.76 | 24.00 | 25,761 | +0.21(+0.86%) |
Jun 04, 2012 | 23.88 | 23.98 | 23.62 | 23.80 | 15,583 | +0.08(+0.36%) |
Jun 01, 2012 | 23.89 | 23.96 | 23.71 | 23.71 | 66,774 | -0.67(-2.73%) |
May 31, 2012 | 24.46 | 24.46 | 24.18 | 24.38 | 17,995 | +0.03(+0.11%) |
May 30, 2012 | 24.51 | 24.51 | 24.31 | 24.35 | 40,904 | -0.37(-1.51%) |
May 29, 2012 | 24.69 | 24.84 | 24.53 | 24.73 | 34,876 | +0.29(+1.18%) |
May 25, 2012 | 24.35 | 24.51 | 24.35 | 24.44 | 14,810 | -0.04(-0.15%) |
May 24, 2012 | 24.55 | 24.61 | 24.30 | 24.47 | 13,816 | -0.07(-0.29%) |
May 23, 2012 | 24.41 | 24.55 | 24.14 | 24.55 | 41,315 | -0.08(-0.34%) |
May 22, 2012 | 24.86 | 24.97 | 24.55 | 24.63 | 25,317 | -0.08(-0.34%) |
May 21, 2012 | 24.36 | 24.71 | 24.33 | 24.71 | 88,318 | +0.51(+2.09%) |
May 18, 2012 | 24.63 | 24.63 | 24.12 | 24.21 | 120,435 | -0.29(-1.18%) |
May 17, 2012 | 24.81 | 24.92 | 24.47 | 24.50 | 51,051 | -0.36(-1.46%) |
May 16, 2012 | 25.04 | 25.17 | 24.85 | 24.86 | 25,877 | -0.19(-0.77%) |
May 15, 2012 | 25.20 | 25.31 | 24.98 | 25.05 | 42,899 | -0.23(-0.91%) |
May 14, 2012 | 25.43 | 25.44 | 25.27 | 25.28 | 49,841 | -0.31(-1.22%) |
May 11, 2012 | 25.52 | 25.82 | 25.52 | 25.60 | 49,650 | -0.19(-0.75%) |
May 10, 2012 | 25.93 | 25.93 | 25.75 | 25.79 | 67,096 | +0.22(+0.85%) |
May 09, 2012 | 25.43 | 25.67 | 25.34 | 25.57 | 52,899 | -0.18(-0.70%) |
May 08, 2012 | 25.76 | 25.78 | 25.51 | 25.75 | 38,164 | -0.18(-0.69%) |
May 07, 2012 | 25.80 | 25.94 | 25.74 | 25.93 | 137,724 | +0.07(+0.28%) |
May 04, 2012 | 26.08 | 26.08 | 25.83 | 25.86 | 52,890 | -0.33(-1.24%) |
May 03, 2012 | 26.45 | 26.45 | 26.16 | 26.19 | 64,634 | -0.28(-1.05%) |
May 02, 2012 | 26.43 | 26.46 | 26.28 | 26.46 | 38,477 | -0.14(-0.54%) |
May 01, 2012 | 26.42 | 26.77 | 26.42 | 26.61 | 59,498 | -0.01(-0.05%) |
Apr 30, 2012 | 26.70 | 26.70 | 26.55 | 26.62 | 49,262 | -0.13(-0.49%) |
Apr 27, 2012 | 26.75 | 26.79 | 26.64 | 26.75 | 28,266 | +0.13(+0.49%) |
Apr 26, 2012 | 26.42 | 26.64 | 26.42 | 26.62 | 38,242 | +0.06(+0.23%) |
Apr 25, 2012 | 26.43 | 26.56 | 26.43 | 26.56 | 58,441 | +0.25(+0.96%) |
Apr 24, 2012 | 26.19 | 26.35 | 26.19 | 26.31 | 24,650 | +0.24(+0.93%) |
Apr 23, 2012 | 25.97 | 26.07 | 25.90 | 26.06 | 50,410 | -0.25(-0.97%) |
Apr 20, 2012 | 26.39 | 26.42 | 26.27 | 26.32 | 20,870 | +0.19(+0.73%) |
Apr 19, 2012 | 26.22 | 26.34 | 26.05 | 26.13 | 19,463 | -0.07(-0.27%) |
Apr 18, 2012 | 26.22 | 26.29 | 26.15 | 26.20 | 34,365 | -0.18(-0.69%) |
Apr 17, 2012 | 26.34 | 26.44 | 26.26 | 26.38 | 23,282 | +0.24(+0.93%) |
Apr 16, 2012 | 26.23 | 26.25 | 25.99 | 26.14 | 23,978 | +0.10(+0.37%) |
Apr 13, 2012 | 26.29 | 26.29 | 26.04 | 26.04 | 45,833 | -0.36(-1.37%) |
Apr 12, 2012 | 26.17 | 26.45 | 26.17 | 26.40 | 32,755 | +0.41(+1.58%) |
Apr 11, 2012 | 25.93 | 26.08 | 25.93 | 25.99 | 30,680 | +0.29(+1.13%) |
Apr 10, 2012 | 26.13 | 26.15 | 25.64 | 25.70 | 38,286 | -0.48(-1.82%) |
Apr 09, 2012 | 26.17 | 26.20 | 26.01 | 26.18 | 20,375 | -0.13(-0.48%) |
Apr 05, 2012 | 26.23 | 26.43 | 26.23 | 26.31 | 21,538 | +0.00(+0.00%) |
Apr 04, 2012 | 26.49 | 26.49 | 26.26 | 26.31 | 38,000 | -0.41(-1.53%) |
Apr 03, 2012 | 26.91 | 26.92 | 26.63 | 26.72 | 11,999 | -0.22(-0.81%) |
Apr 02, 2012 | 26.72 | 26.97 | 26.62 | 26.93 | 38,358 | -0.08(-0.31%) |
Mar 30, 2012 | 27.03 | 27.04 | 26.86 | 27.02 | 24,787 | +0.25(+0.95%) |
Mar 29, 2012 | 26.72 | 26.77 | 26.54 | 26.77 | 17,189 | -0.11(-0.40%) |
Mar 28, 2012 | 27.11 | 27.11 | 26.72 | 26.87 | 11,599 | -0.19(-0.71%) |
Mar 27, 2012 | 27.18 | 27.20 | 27.05 | 27.07 | 27,286 | -0.18(-0.66%) |
Mar 26, 2012 | 27.20 | 27.26 | 27.09 | 27.25 | 82,623 | +0.33(+1.21%) |
Mar 23, 2012 | 26.72 | 26.96 | 26.64 | 26.92 | 39,870 | +0.21(+0.77%) |
Mar 22, 2012 | 26.73 | 26.80 | 26.62 | 26.72 | 48,389 | -0.24(-0.89%) |
Mar 21, 2012 | 27.04 | 27.08 | 26.85 | 26.96 | 41,609 | -0.06(-0.22%) |
Mar 20, 2012 | 26.90 | 27.07 | 26.85 | 27.02 | 40,990 | -0.22(-0.80%) |
Mar 19, 2012 | 27.15 | 27.34 | 27.13 | 27.24 | 33,431 | +0.07(+0.27%) |
Mar 16, 2012 | 27.21 | 27.21 | 27.10 | 27.16 | 68,559 | +0.02(+0.09%) |
Mar 15, 2012 | 27.03 | 27.14 | 26.91 | 27.14 | 21,620 | +0.31(+1.16%) |
Mar 14, 2012 | 27.11 | 27.11 | 26.78 | 26.83 | 26,094 | -0.31(-1.15%) |
Mar 13, 2012 | 26.85 | 27.14 | 26.78 | 27.14 | 33,855 | +0.45(+1.67%) |
Mar 12, 2012 | 26.69 | 26.75 | 26.61 | 26.69 | 26,109 | -0.07(-0.27%) |
Mar 09, 2012 | 26.77 | 26.89 | 26.67 | 26.77 | 27,349 | +0.01(+0.04%) |
Mar 08, 2012 | 26.75 | 26.80 | 26.55 | 26.75 | 16,695 | +0.24(+0.91%) |
Mar 07, 2012 | 26.32 | 26.55 | 26.31 | 26.51 | 26,991 | +0.22(+0.83%) |
Mar 06, 2012 | 26.52 | 26.54 | 26.16 | 26.29 | 46,289 | -0.63(-2.33%) |
Mar 05, 2012 | 26.96 | 27.04 | 26.81 | 26.92 | 40,040 | -0.12(-0.44%) |
Mar 02, 2012 | 27.11 | 27.14 | 26.97 | 27.04 | 17,825 | -0.17(-0.62%) |
Mar 01, 2012 | 27.14 | 27.28 | 27.13 | 27.21 | 33,036 | +0.13(+0.49%) |
Feb 29, 2012 | 27.33 | 27.36 | 27.05 | 27.08 | 29,183 | -0.10(-0.36%) |
Feb 28, 2012 | 27.22 | 27.31 | 27.11 | 27.18 | 40,645 | -0.01(-0.04%) |
Feb 27, 2012 | 26.97 | 27.27 | 26.93 | 27.19 | 39,834 | +0.00(+0.00%) |
Feb 24, 2012 | 27.14 | 27.26 | 27.10 | 27.19 | 43,307 | +0.22(+0.81%) |
Feb 23, 2012 | 26.87 | 27.01 | 26.84 | 26.97 | 23,277 | +0.08(+0.31%) |
Feb 22, 2012 | 26.97 | 26.97 | 26.83 | 26.89 | 8,643 | -0.08(-0.31%) |
Feb 21, 2012 | 27.09 | 27.09 | 26.84 | 26.97 | 35,363 | +0.17(+0.62%) |
Feb 17, 2012 | 26.80 | 26.87 | 26.75 | 26.80 | 13,260 | +0.12(+0.46%) |
Feb 16, 2012 | 26.37 | 26.68 | 26.37 | 26.68 | 23,505 | +0.16(+0.59%) |
Feb 15, 2012 | 26.60 | 26.68 | 26.42 | 26.52 | 17,645 | -0.04(-0.14%) |
Feb 14, 2012 | 26.86 | 26.86 | 26.38 | 26.56 | 61,092 | -0.36(-1.34%) |
Feb 13, 2012 | 26.97 | 26.97 | 26.73 | 26.92 | 30,527 | +0.35(+1.32%) |
Feb 10, 2012 | 26.67 | 26.67 | 26.54 | 26.57 | 36,252 | -0.46(-1.70%) |
Feb 09, 2012 | 26.97 | 27.07 | 26.95 | 27.03 | 15,474 | +0.09(+0.35%) |
Feb 08, 2012 | 27.05 | 27.11 | 26.89 | 26.94 | 20,608 | -0.12(-0.44%) |
Feb 07, 2012 | 26.85 | 27.05 | 26.85 | 27.05 | 20,984 | +0.12(+0.45%) |
Feb 06, 2012 | 26.99 | 26.99 | 26.81 | 26.93 | 42,948 | -0.12(-0.45%) |
Feb 03, 2012 | 26.97 | 27.07 | 26.78 | 27.05 | 84,072 | +0.34(+1.27%) |
Feb 02, 2012 | 26.77 | 26.79 | 26.62 | 26.71 | 23,108 | +0.01(+0.04%) |
Feb 01, 2012 | 26.57 | 26.80 | 26.55 | 26.70 | 49,471 | +0.37(+1.42%) |
Jan 31, 2012 | 26.55 | 26.55 | 26.22 | 26.33 | 35,716 | +0.01(+0.05%) |
Jan 30, 2012 | 26.10 | 26.32 | 26.05 | 26.32 | 48,572 | -0.10(-0.37%) |
Jan 27, 2012 | 26.37 | 26.49 | 26.25 | 26.42 | 38,546 | +0.08(+0.32%) |
Jan 26, 2012 | 26.54 | 26.54 | 26.29 | 26.33 | 26,462 | -0.02(-0.09%) |
Jan 25, 2012 | 25.90 | 26.39 | 25.88 | 26.36 | 28,911 | +0.35(+1.35%) |
Jan 24, 2012 | 25.90 | 26.07 | 25.75 | 26.01 | 20,593 | -0.17(-0.64%) |
Jan 23, 2012 | 26.17 | 26.32 | 25.99 | 26.17 | 33,608 | +0.09(+0.35%) |
Jan 20, 2012 | 25.84 | 26.11 | 25.83 | 26.08 | 13,921 | +0.19(+0.72%) |
Jan 19, 2012 | 25.91 | 25.98 | 25.81 | 25.90 | 44,465 | +0.05(+0.19%) |
Jan 18, 2012 | 25.51 | 25.85 | 25.51 | 25.85 | 29,139 | +0.39(+1.52%) |
Jan 17, 2012 | 25.60 | 25.60 | 25.34 | 25.46 | 33,108 | +0.20(+0.81%) |
Jan 13, 2012 | 25.21 | 25.28 | 25.03 | 25.26 | 32,159 | -0.21(-0.81%) |
Jan 12, 2012 | 25.44 | 25.49 | 25.25 | 25.46 | 32,837 | +0.18(+0.71%) |
Jan 11, 2012 | 25.23 | 25.32 | 25.15 | 25.28 | 11,573 | +0.03(+0.11%) |
Jan 10, 2012 | 25.29 | 25.40 | 25.15 | 25.26 | 36,407 | +0.35(+1.40%) |
Jan 09, 2012 | 24.92 | 24.92 | 24.79 | 24.91 | 17,393 | +0.02(+0.10%) |
Jan 06, 2012 | 24.96 | 25.08 | 24.73 | 24.88 | 15,509 | -0.08(-0.34%) |
Jan 05, 2012 | 24.91 | 24.99 | 24.76 | 24.97 | 15,934 | -0.18(-0.72%) |