Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.96 | 25.24 | 24.96 | 25.24 | 33,002 | +0.29(+1.16%) |
Dec 28, 2012 | 25.01 | 25.12 | 24.95 | 24.95 | 9,667 | -0.15(-0.59%) |
Dec 27, 2012 | 25.25 | 25.25 | 24.94 | 25.10 | 30,120 | -0.17(-0.69%) |
Dec 26, 2012 | 25.24 | 25.28 | 25.20 | 25.28 | 17,456 | -0.09(-0.37%) |
Dec 24, 2012 | 25.38 | 25.40 | 25.34 | 25.37 | 21,901 | -0.09(-0.35%) |
Dec 21, 2012 | 25.40 | 25.48 | 25.35 | 25.46 | 54,762 | -0.16(-0.63%) |
Dec 20, 2012 | 25.53 | 25.63 | 25.50 | 25.62 | 109,553 | +0.09(+0.37%) |
Dec 19, 2012 | 25.65 | 25.67 | 25.53 | 25.53 | 20,394 | -0.11(-0.42%) |
Dec 18, 2012 | 25.36 | 25.65 | 25.35 | 25.64 | 39,174 | +0.32(+1.25%) |
Dec 17, 2012 | 25.22 | 25.32 | 25.22 | 25.32 | 6,788 | +0.26(+1.05%) |
Dec 14, 2012 | 25.09 | 25.15 | 25.05 | 25.06 | 9,383 | -0.07(-0.27%) |
Dec 13, 2012 | 25.23 | 25.31 | 25.06 | 25.12 | 12,534 | -0.11(-0.45%) |
Dec 12, 2012 | 25.37 | 25.41 | 25.24 | 25.24 | 19,791 | -0.03(-0.12%) |
Dec 11, 2012 | 25.28 | 25.34 | 25.20 | 25.27 | 28,409 | +0.14(+0.57%) |
Dec 10, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 2,838 | +0.04(+0.17%) |
Dec 07, 2012 | 25.16 | 25.16 | 25.00 | 25.08 | 71,415 | +0.05(+0.19%) |
Dec 06, 2012 | 24.92 | 25.04 | 24.92 | 25.04 | 12,458 | +0.08(+0.30%) |
Dec 05, 2012 | 24.91 | 25.04 | 24.85 | 24.96 | 27,491 | +0.05(+0.22%) |
Dec 04, 2012 | 24.99 | 24.99 | 24.85 | 24.90 | 9,811 | -0.10(-0.42%) |
Nov 30, 2012 | 25.07 | 25.07 | 25.00 | 25.01 | 3,931 | -0.04(-0.17%) |
Nov 29, 2012 | 25.07 | 25.13 | 25.00 | 25.05 | 12,267 | +0.09(+0.36%) |
Nov 28, 2012 | 24.74 | 24.96 | 24.74 | 24.96 | 875 | +0.10(+0.41%) |
Nov 27, 2012 | 24.97 | 24.99 | 24.86 | 24.86 | 9,925 | -0.12(-0.49%) |
Nov 26, 2012 | 24.91 | 24.98 | 24.91 | 24.98 | 5,431 | +0.07(+0.29%) |
Nov 23, 2012 | 24.82 | 24.96 | 24.82 | 24.91 | 7,576 | +0.20(+0.82%) |
Nov 21, 2012 | 24.65 | 24.72 | 24.64 | 24.71 | 12,016 | +0.11(+0.43%) |
Nov 20, 2012 | 24.58 | 24.66 | 24.57 | 24.60 | 4,875 | -0.06(-0.24%) |
Nov 19, 2012 | 24.51 | 24.67 | 24.49 | 24.66 | 19,765 | +0.45(+1.85%) |
Nov 16, 2012 | 24.11 | 24.24 | 24.02 | 24.22 | 20,156 | +0.14(+0.56%) |
Nov 15, 2012 | 24.11 | 24.22 | 24.00 | 24.08 | 161,050 | -0.03(-0.14%) |
Nov 14, 2012 | 24.27 | 24.31 | 24.05 | 24.11 | 35,576 | -0.40(-1.62%) |
Nov 13, 2012 | 24.08 | 24.55 | 24.08 | 24.51 | 5,757 | +0.08(+0.33%) |
Nov 12, 2012 | 24.51 | 24.51 | 24.37 | 24.43 | 12,009 | -0.01(-0.03%) |
Nov 09, 2012 | 24.38 | 24.51 | 24.38 | 24.44 | 7,481 | -0.12(-0.51%) |
Nov 08, 2012 | 24.72 | 24.72 | 24.52 | 24.56 | 6,874 | -0.22(-0.87%) |
Nov 07, 2012 | 24.94 | 24.94 | 24.74 | 24.78 | 4,577 | -0.49(-1.94%) |
Nov 06, 2012 | 25.34 | 25.34 | 25.25 | 25.27 | 5,447 | +0.20(+0.81%) |
Nov 05, 2012 | 24.92 | 25.06 | 24.88 | 25.06 | 13,729 | +0.08(+0.33%) |
Nov 02, 2012 | 25.28 | 25.28 | 24.98 | 24.98 | 18,159 | -0.09(-0.37%) |
Nov 01, 2012 | 24.84 | 25.08 | 24.84 | 25.08 | 19,034 | +0.28(+1.13%) |
Oct 31, 2012 | 24.73 | 24.80 | 24.68 | 24.80 | 9,178 | +0.16(+0.67%) |
Oct 26, 2012 | 24.76 | 24.63 | 24.63 | 24.63 | 4,257 | -0.12(-0.50%) |
Oct 25, 2012 | 24.85 | 24.85 | 24.68 | 24.76 | 27,330 | +0.05(+0.19%) |
Oct 24, 2012 | 24.78 | 24.84 | 24.71 | 24.71 | 4,835 | -0.13(-0.53%) |
Oct 23, 2012 | 24.84 | 24.87 | 24.70 | 24.84 | 19,664 | -0.31(-1.23%) |
Oct 19, 2012 | 25.42 | 25.42 | 25.09 | 25.15 | 14,516 | -0.42(-1.63%) |
Oct 18, 2012 | 25.61 | 25.61 | 25.51 | 25.57 | 3,640 | -0.09(-0.35%) |
Oct 17, 2012 | 25.58 | 25.66 | 25.58 | 25.66 | 8,813 | +0.07(+0.29%) |
Oct 16, 2012 | 25.39 | 25.59 | 25.39 | 25.59 | 7,103 | +0.35(+1.38%) |
Oct 15, 2012 | 25.13 | 25.25 | 25.13 | 25.24 | 771 | +0.16(+0.64%) |
Oct 12, 2012 | 25.17 | 25.17 | 25.06 | 25.08 | 2,086 | -0.08(-0.32%) |
Oct 11, 2012 | 25.24 | 25.28 | 25.16 | 25.16 | 54,859 | +0.01(+0.05%) |
Oct 10, 2012 | 25.22 | 25.22 | 25.12 | 25.15 | 7,787 | -0.16(-0.64%) |
Oct 09, 2012 | 25.47 | 25.47 | 25.31 | 25.31 | 3,526 | -0.18(-0.70%) |
Oct 08, 2012 | 25.49 | 25.52 | 25.48 | 25.48 | 13,085 | -0.09(-0.33%) |
Oct 05, 2012 | 25.73 | 25.78 | 25.53 | 25.57 | 4,603 | -0.02(-0.10%) |
Oct 04, 2012 | 25.55 | 25.59 | 25.50 | 25.59 | 5,776 | +0.17(+0.67%) |
Oct 03, 2012 | 25.42 | 25.53 | 25.42 | 25.42 | 3,619 | +0.09(+0.35%) |
Oct 02, 2012 | 25.52 | 25.56 | 25.30 | 25.34 | 12,643 | -0.09(-0.35%) |
Oct 01, 2012 | 25.42 | 25.60 | 25.42 | 25.42 | 9,901 | +0.09(+0.35%) |
Sep 28, 2012 | 25.27 | 25.41 | 25.27 | 25.34 | 19,500 | -0.03(-0.11%) |
Sep 27, 2012 | 25.25 | 25.42 | 25.25 | 25.36 | 9,421 | +0.22(+0.88%) |
Sep 26, 2012 | 25.31 | 25.31 | 25.09 | 25.14 | 18,285 | -0.16(-0.63%) |
Sep 25, 2012 | 25.62 | 25.64 | 25.30 | 25.30 | 9,256 | -0.28(-1.09%) |
Sep 24, 2012 | 25.49 | 25.58 | 25.47 | 25.58 | 38,880 | -0.06(-0.22%) |
Sep 21, 2012 | 25.79 | 25.79 | 25.63 | 25.63 | 15,641 | +0.03(+0.10%) |
Sep 20, 2012 | 25.55 | 25.61 | 25.48 | 25.61 | 11,080 | -0.07(-0.26%) |
Sep 19, 2012 | 25.66 | 25.70 | 25.66 | 25.68 | 12,410 | +0.07(+0.26%) |
Sep 18, 2012 | 25.63 | 25.64 | 25.58 | 25.61 | 3,349 | -0.06(-0.25%) |
Sep 17, 2012 | 25.71 | 25.71 | 25.64 | 25.67 | 33,162 | -0.07(-0.28%) |
Sep 14, 2012 | 25.71 | 25.82 | 25.71 | 25.74 | 16,064 | +0.06(+0.22%) |
Sep 13, 2012 | 25.32 | 25.73 | 25.29 | 25.69 | 9,574 | +0.36(+1.42%) |
Sep 12, 2012 | 25.32 | 25.36 | 25.29 | 25.33 | 7,079 | +0.05(+0.22%) |
Sep 11, 2012 | 25.20 | 25.30 | 25.20 | 25.27 | 2,437 | +0.01(+0.05%) |
Sep 10, 2012 | 25.27 | 25.31 | 25.23 | 25.26 | 31,300 | -0.02(-0.10%) |
Sep 07, 2012 | 25.20 | 25.29 | 25.20 | 25.29 | 23,267 | +0.12(+0.47%) |
Sep 06, 2012 | 25.12 | 25.18 | 25.12 | 25.17 | 11,545 | +0.44(+1.80%) |
Sep 05, 2012 | 24.74 | 24.78 | 24.72 | 24.72 | 4,701 | -0.07(-0.28%) |
Sep 04, 2012 | 24.75 | 24.81 | 24.58 | 24.79 | 8,799 | +0.06(+0.24%) |
Aug 31, 2012 | 24.78 | 24.83 | 24.73 | 24.73 | 9,916 | +0.03(+0.10%) |
Aug 30, 2012 | 24.70 | 24.71 | 24.62 | 24.71 | 12,280 | -0.09(-0.37%) |
Aug 29, 2012 | 24.80 | 24.85 | 24.72 | 24.80 | 23,638 | -0.03(-0.13%) |
Aug 27, 2012 | 24.88 | 24.90 | 24.83 | 24.83 | 7,592 | -0.00(-0.01%) |
Aug 24, 2012 | 24.63 | 24.84 | 24.63 | 24.84 | 5,758 | +0.13(+0.53%) |
Aug 23, 2012 | 24.86 | 24.86 | 24.70 | 24.70 | 3,373 | -0.16(-0.63%) |
Aug 22, 2012 | 24.87 | 24.87 | 24.80 | 24.86 | 11,149 | -0.04(-0.15%) |
Aug 21, 2012 | 25.08 | 25.14 | 24.90 | 24.90 | 629,516 | -0.08(-0.30%) |
Aug 20, 2012 | 24.99 | 24.99 | 24.91 | 24.97 | 3,468 | +0.00(+0.00%) |
Aug 17, 2012 | 24.97 | 24.99 | 24.96 | 24.97 | 15,273 | +0.03(+0.12%) |
Aug 16, 2012 | 24.80 | 24.96 | 24.80 | 24.94 | 11,082 | +0.19(+0.78%) |
Aug 15, 2012 | 24.69 | 24.75 | 24.69 | 24.75 | 13,477 | -0.00(-0.01%) |
Aug 14, 2012 | 24.82 | 24.82 | 24.71 | 24.75 | 6,001 | +0.11(+0.44%) |
Aug 13, 2012 | 24.67 | 24.70 | 24.62 | 24.65 | 6,777 | -0.05(-0.20%) |
Aug 10, 2012 | 24.58 | 24.70 | 24.55 | 24.70 | 6,138 | +0.02(+0.07%) |
Aug 09, 2012 | 24.65 | 24.71 | 24.62 | 24.68 | 10,816 | +0.01(+0.05%) |
Aug 08, 2012 | 24.60 | 24.67 | 24.60 | 24.67 | 4,741 | +0.04(+0.17%) |
Aug 07, 2012 | 24.49 | 24.73 | 24.49 | 24.62 | 15,171 | +0.14(+0.57%) |
Aug 06, 2012 | 24.46 | 24.49 | 24.46 | 24.48 | 5,891 | +0.17(+0.71%) |
Aug 03, 2012 | 24.34 | 24.38 | 24.31 | 24.31 | 6,414 | +0.45(+1.91%) |
Aug 02, 2012 | 23.87 | 23.99 | 23.71 | 23.86 | 13,695 | -0.27(-1.12%) |
Aug 01, 2012 | 24.17 | 24.17 | 24.13 | 24.13 | 3,266 | -0.08(-0.35%) |
Jul 31, 2012 | 25.67 | 25.67 | 24.18 | 24.21 | 10,170 | -0.13(-0.54%) |
Jul 30, 2012 | 24.40 | 24.45 | 24.29 | 24.34 | 26,356 | -0.06(-0.26%) |
Jul 27, 2012 | 24.08 | 24.41 | 24.08 | 24.41 | 7,671 | +0.40(+1.65%) |
Jul 26, 2012 | 23.95 | 24.06 | 23.92 | 24.01 | 6,191 | +0.39(+1.67%) |
Jul 25, 2012 | 23.71 | 23.71 | 23.52 | 23.61 | 5,262 | +0.02(+0.08%) |
Jul 24, 2012 | 23.52 | 23.60 | 23.45 | 23.60 | 5,278 | -0.25(-1.06%) |
Jul 23, 2012 | 23.65 | 23.87 | 23.65 | 23.85 | 3,839 | -0.22(-0.90%) |
Jul 20, 2012 | 24.26 | 24.26 | 24.06 | 24.06 | 18,872 | -0.33(-1.36%) |
Jul 19, 2012 | 24.35 | 24.44 | 24.35 | 24.40 | 8,854 | +0.13(+0.56%) |
Jul 18, 2012 | 24.20 | 24.32 | 24.20 | 24.26 | 17,060 | +0.19(+0.79%) |
Jul 17, 2012 | 23.95 | 24.07 | 23.85 | 24.07 | 7,949 | +0.14(+0.58%) |
Jul 16, 2012 | 23.92 | 23.95 | 23.85 | 23.93 | 11,952 | +0.00(+0.01%) |
Jul 13, 2012 | 23.90 | 23.95 | 23.90 | 23.93 | 16,568 | +0.24(+1.01%) |
Jul 12, 2012 | 23.55 | 23.69 | 23.48 | 23.69 | 5,171 | +0.05(+0.21%) |
Jul 11, 2012 | 23.73 | 23.73 | 23.61 | 23.64 | 4,682 | -0.09(-0.38%) |
Jul 10, 2012 | 23.92 | 23.93 | 23.73 | 23.73 | 11,058 | -0.23(-0.97%) |
Jul 09, 2012 | 23.92 | 23.96 | 23.91 | 23.96 | 4,010 | +0.04(+0.15%) |
Jul 06, 2012 | 24.06 | 24.06 | 23.93 | 23.93 | 6,110 | -0.37(-1.51%) |
Jul 05, 2012 | 24.25 | 24.38 | 24.25 | 24.30 | 6,257 | -0.02(-0.07%) |
Jul 03, 2012 | 24.16 | 24.33 | 24.13 | 24.31 | 9,982 | +0.19(+0.80%) |
Jul 02, 2012 | 24.14 | 24.19 | 24.03 | 24.12 | 9,958 | +0.10(+0.40%) |
Jun 29, 2012 | 23.93 | 24.05 | 23.88 | 24.02 | 15,693 | +0.64(+2.76%) |
Jun 28, 2012 | 23.47 | 23.47 | 23.38 | 23.38 | 4,086 | -0.18(-0.77%) |
Jun 27, 2012 | 23.55 | 23.58 | 23.52 | 23.56 | 8,343 | +0.10(+0.42%) |
Jun 26, 2012 | 23.34 | 23.46 | 23.26 | 23.46 | 9,985 | +0.15(+0.62%) |
Jun 25, 2012 | 23.52 | 23.52 | 23.32 | 23.32 | 3,713 | -0.41(-1.71%) |
Jun 22, 2012 | 23.64 | 23.73 | 23.64 | 23.72 | 8,060 | +0.15(+0.64%) |
Jun 21, 2012 | 24.16 | 24.17 | 23.56 | 23.57 | 8,970 | -0.56(-2.33%) |
Jun 20, 2012 | 24.17 | 24.17 | 23.99 | 24.13 | 14,161 | -0.09(-0.38%) |
Jun 19, 2012 | 24.08 | 24.25 | 24.08 | 24.22 | 21,217 | +0.31(+1.31%) |
Jun 18, 2012 | 23.77 | 23.98 | 23.77 | 23.91 | 17,068 | +0.02(+0.07%) |
Jun 15, 2012 | 23.85 | 23.90 | 23.85 | 23.90 | 11,152 | +0.15(+0.62%) |
Jun 14, 2012 | 23.52 | 23.75 | 23.45 | 23.75 | 14,502 | +0.13(+0.55%) |
Jun 13, 2012 | 23.65 | 23.65 | 23.61 | 23.62 | 2,861 | -0.01(-0.05%) |
Jun 12, 2012 | 23.48 | 23.66 | 23.47 | 23.63 | 6,717 | -0.01(-0.04%) |
Jun 11, 2012 | 23.76 | 23.78 | 23.64 | 23.64 | 3,152 | -0.19(-0.80%) |
Jun 08, 2012 | 23.62 | 23.84 | 23.62 | 23.83 | 6,903 | -0.03(-0.13%) |
Jun 07, 2012 | 23.99 | 24.00 | 23.79 | 23.86 | 12,371 | +0.19(+0.82%) |
Jun 06, 2012 | 23.38 | 23.67 | 23.38 | 23.67 | 16,584 | +0.43(+1.86%) |
Jun 05, 2012 | 22.98 | 23.25 | 22.98 | 23.24 | 15,556 | +0.23(+1.00%) |
Jun 04, 2012 | 23.11 | 23.17 | 22.89 | 23.01 | 13,553 | -0.08(-0.36%) |
Jun 01, 2012 | 23.35 | 23.38 | 23.07 | 23.09 | 52,229 | -0.66(-2.78%) |
May 31, 2012 | 23.77 | 23.77 | 23.62 | 23.75 | 7,680 | -0.06(-0.26%) |
May 30, 2012 | 23.90 | 23.91 | 23.81 | 23.81 | 69,426 | -0.32(-1.32%) |
May 29, 2012 | 24.08 | 24.16 | 24.02 | 24.13 | 47,948 | +0.20(+0.83%) |
May 25, 2012 | 23.92 | 23.96 | 23.92 | 23.93 | 2,694 | +0.16(+0.66%) |
May 24, 2012 | 23.93 | 23.99 | 23.76 | 23.78 | 16,000 | +0.00(+0.02%) |
May 23, 2012 | 23.80 | 23.81 | 23.64 | 23.77 | 25,014 | -0.23(-0.96%) |
May 22, 2012 | 24.10 | 24.14 | 24.00 | 24.00 | 8,827 | +0.06(+0.25%) |
May 21, 2012 | 23.91 | 23.94 | 23.91 | 23.94 | 1,144 | +0.41(+1.74%) |
May 18, 2012 | 23.83 | 23.83 | 23.53 | 23.53 | 31,149 | -0.23(-0.98%) |
May 17, 2012 | 24.17 | 24.17 | 23.76 | 23.76 | 5,536 | -0.43(-1.76%) |
May 16, 2012 | 24.40 | 24.42 | 24.19 | 24.19 | 8,243 | -0.13(-0.55%) |
May 15, 2012 | 24.51 | 24.51 | 24.30 | 24.32 | 4,001 | -0.16(-0.65%) |
May 14, 2012 | 24.45 | 24.58 | 24.42 | 24.48 | 9,638 | -0.21(-0.85%) |
May 11, 2012 | 24.63 | 24.80 | 24.63 | 24.69 | 11,224 | -0.09(-0.36%) |
May 10, 2012 | 24.88 | 24.88 | 24.77 | 24.78 | 15,821 | +0.03(+0.14%) |
May 09, 2012 | 24.62 | 24.84 | 24.61 | 24.75 | 49,973 | -0.13(-0.52%) |
May 08, 2012 | 24.83 | 24.88 | 24.60 | 24.88 | 12,361 | -0.14(-0.57%) |
May 07, 2012 | 24.94 | 25.04 | 24.94 | 25.02 | 4,604 | -0.02(-0.07%) |
May 04, 2012 | 25.25 | 25.25 | 24.99 | 25.04 | 11,977 | -0.42(-1.66%) |
May 03, 2012 | 25.52 | 25.64 | 25.44 | 25.46 | 31,903 | -0.18(-0.69%) |
May 02, 2012 | 25.56 | 25.64 | 25.51 | 25.64 | 52,193 | -0.13(-0.51%) |
May 01, 2012 | 25.59 | 25.83 | 25.58 | 25.77 | 11,825 | +0.20(+0.79%) |
Apr 30, 2012 | 25.58 | 25.58 | 25.51 | 25.56 | 10,401 | -0.06(-0.23%) |
Apr 27, 2012 | 25.66 | 25.66 | 25.56 | 25.62 | 20,426 | -0.04(-0.16%) |
Apr 26, 2012 | 25.42 | 25.69 | 25.42 | 25.66 | 10,120 | +0.22(+0.86%) |
Apr 25, 2012 | 25.38 | 25.45 | 25.37 | 25.45 | 10,210 | +0.37(+1.47%) |
Apr 24, 2012 | 25.08 | 25.17 | 25.05 | 25.08 | 9,817 | +0.07(+0.29%) |
Apr 23, 2012 | 24.96 | 25.04 | 24.96 | 25.01 | 11,996 | -0.29(-1.17%) |
Apr 20, 2012 | 25.38 | 25.43 | 25.29 | 25.30 | 11,066 | +0.01(+0.05%) |
Apr 19, 2012 | 25.40 | 25.48 | 25.18 | 25.29 | 19,729 | -0.15(-0.58%) |
Apr 18, 2012 | 25.42 | 25.47 | 25.37 | 25.43 | 5,494 | -0.12(-0.46%) |
Apr 17, 2012 | 25.33 | 25.57 | 25.33 | 25.55 | 9,562 | +0.33(+1.30%) |
Apr 16, 2012 | 25.36 | 25.38 | 25.14 | 25.22 | 26,044 | -0.13(-0.53%) |
Apr 13, 2012 | 25.35 | 25.37 | 25.31 | 25.36 | 5,892 | -0.13(-0.51%) |
Apr 12, 2012 | 25.21 | 25.49 | 25.21 | 25.49 | 32,780 | +0.30(+1.20%) |
Apr 11, 2012 | 25.20 | 25.22 | 25.14 | 25.19 | 7,034 | +0.26(+1.04%) |
Apr 10, 2012 | 25.35 | 25.40 | 24.93 | 24.93 | 8,176 | -0.52(-2.06%) |
Apr 09, 2012 | 25.35 | 25.46 | 25.31 | 25.45 | 15,130 | -0.22(-0.87%) |
Apr 05, 2012 | 25.56 | 25.72 | 25.56 | 25.67 | 10,089 | -0.02(-0.07%) |
Apr 04, 2012 | 25.71 | 25.71 | 25.59 | 25.69 | 14,357 | -0.20(-0.78%) |
Apr 03, 2012 | 25.92 | 25.98 | 25.76 | 25.89 | 5,157 | -0.11(-0.44%) |
Apr 02, 2012 | 25.82 | 26.06 | 25.82 | 26.00 | 6,280 | +0.18(+0.68%) |
Mar 30, 2012 | 25.82 | 25.83 | 25.67 | 25.83 | 6,786 | +0.17(+0.67%) |
Mar 29, 2012 | 25.54 | 25.66 | 25.54 | 25.66 | 5,582 | -0.06(-0.24%) |
Mar 28, 2012 | 25.82 | 25.82 | 25.59 | 25.72 | 16,153 | -0.23(-0.89%) |
Mar 27, 2012 | 25.96 | 25.96 | 25.90 | 25.95 | 5,424 | +0.05(+0.20%) |
Mar 26, 2012 | 25.76 | 25.90 | 25.76 | 25.90 | 5,467 | +0.32(+1.26%) |
Mar 23, 2012 | 25.40 | 25.58 | 25.40 | 25.58 | 3,190 | +0.08(+0.32%) |
Mar 22, 2012 | 25.53 | 25.56 | 25.44 | 25.49 | 9,560 | -0.28(-1.09%) |
Mar 21, 2012 | 25.78 | 25.78 | 25.68 | 25.77 | 14,301 | +0.01(+0.05%) |
Mar 20, 2012 | 25.74 | 25.76 | 25.70 | 25.76 | 9,661 | -0.14(-0.54%) |
Mar 19, 2012 | 25.79 | 25.90 | 25.79 | 25.90 | 10,292 | +0.13(+0.50%) |
Mar 16, 2012 | 25.79 | 25.84 | 25.74 | 25.77 | 89,665 | +0.05(+0.19%) |
Mar 15, 2012 | 25.60 | 25.73 | 25.59 | 25.72 | 25,684 | +0.15(+0.58%) |
Mar 14, 2012 | 25.54 | 25.64 | 25.51 | 25.57 | 28,198 | +0.05(+0.18%) |
Mar 13, 2012 | 25.28 | 25.53 | 25.23 | 25.53 | 16,073 | +0.38(+1.53%) |
Mar 12, 2012 | 25.22 | 25.22 | 25.11 | 25.14 | 10,402 | -0.04(-0.17%) |
Mar 09, 2012 | 25.17 | 25.25 | 25.17 | 25.18 | 4,044 | +0.12(+0.48%) |
Mar 08, 2012 | 24.97 | 25.06 | 24.97 | 25.06 | 8,417 | +0.23(+0.94%) |
Mar 07, 2012 | 24.67 | 24.84 | 24.67 | 24.83 | 62,310 | +0.20(+0.82%) |
Mar 06, 2012 | 24.83 | 24.86 | 24.61 | 24.63 | 32,303 | -0.41(-1.64%) |
Mar 05, 2012 | 25.01 | 25.07 | 24.99 | 25.04 | 5,635 | -0.10(-0.42%) |
Mar 02, 2012 | 25.21 | 25.21 | 25.13 | 25.14 | 6,951 | -0.03(-0.10%) |
Mar 01, 2012 | 25.16 | 25.27 | 25.16 | 25.17 | 11,208 | +0.10(+0.40%) |
Feb 29, 2012 | 25.23 | 25.26 | 25.07 | 25.07 | 14,543 | -0.13(-0.51%) |
Feb 28, 2012 | 25.13 | 25.21 | 25.13 | 25.20 | 48,542 | +0.01(+0.05%) |
Feb 27, 2012 | 24.97 | 25.20 | 24.92 | 25.18 | 75,038 | +0.09(+0.37%) |
Feb 24, 2012 | 25.15 | 25.18 | 25.08 | 25.09 | 6,522 | -0.00(-0.02%) |
Feb 23, 2012 | 24.96 | 25.10 | 24.96 | 25.10 | 2,521 | +0.13(+0.52%) |
Feb 22, 2012 | 25.04 | 25.04 | 24.93 | 24.97 | 8,910 | -0.05(-0.19%) |
Feb 21, 2012 | 25.17 | 25.17 | 25.02 | 25.02 | 13,935 | -0.09(-0.37%) |
Feb 17, 2012 | 25.09 | 25.11 | 25.06 | 25.11 | 6,561 | +0.06(+0.23%) |
Feb 16, 2012 | 24.81 | 25.05 | 24.80 | 25.05 | 20,291 | +0.19(+0.77%) |
Feb 15, 2012 | 24.95 | 24.96 | 24.82 | 24.86 | 4,042 | +0.02(+0.09%) |
Feb 14, 2012 | 24.73 | 24.84 | 24.69 | 24.84 | 8,922 | -0.02(-0.07%) |
Feb 13, 2012 | 24.74 | 24.85 | 24.74 | 24.85 | 2,619 | +0.20(+0.81%) |
Feb 10, 2012 | 24.66 | 24.70 | 24.58 | 24.65 | 12,215 | -0.22(-0.87%) |
Feb 09, 2012 | 24.78 | 24.89 | 24.74 | 24.87 | 8,850 | +0.09(+0.37%) |
Feb 08, 2012 | 24.81 | 24.81 | 24.70 | 24.78 | 3,303 | +0.01(+0.03%) |
Feb 07, 2012 | 24.63 | 24.78 | 24.58 | 24.77 | 21,659 | +0.09(+0.36%) |
Feb 06, 2012 | 24.66 | 24.70 | 24.63 | 24.68 | 31,344 | -0.02(-0.06%) |
Feb 03, 2012 | 24.57 | 24.71 | 24.56 | 24.70 | 26,481 | +0.32(+1.32%) |
Feb 02, 2012 | 24.37 | 24.44 | 24.32 | 24.38 | 11,093 | -0.00(-0.01%) |
Feb 01, 2012 | 24.21 | 24.43 | 24.21 | 24.38 | 12,148 | +0.31(+1.29%) |
Jan 31, 2012 | 24.18 | 24.18 | 24.02 | 24.07 | 76,119 | -0.01(-0.05%) |
Jan 30, 2012 | 23.77 | 24.08 | 23.77 | 24.08 | 85,196 | -0.06(-0.24%) |
Jan 27, 2012 | 24.08 | 24.17 | 24.04 | 24.14 | 7,037 | +0.03(+0.13%) |
Jan 26, 2012 | 24.36 | 24.36 | 24.05 | 24.11 | 11,612 | -0.16(-0.64%) |
Jan 25, 2012 | 24.04 | 24.26 | 24.04 | 24.26 | 12,675 | +0.17(+0.69%) |
Jan 24, 2012 | 23.95 | 24.12 | 23.95 | 24.10 | 5,723 | +0.01(+0.03%) |
Jan 23, 2012 | 24.23 | 24.24 | 24.03 | 24.09 | 6,702 | +0.03(+0.14%) |
Jan 20, 2012 | 24.07 | 24.07 | 24.00 | 24.06 | 21,551 | -0.05(-0.19%) |
Jan 19, 2012 | 24.02 | 24.13 | 24.00 | 24.10 | 17,293 | +0.14(+0.57%) |
Jan 18, 2012 | 23.83 | 23.96 | 23.81 | 23.96 | 12,651 | +0.32(+1.34%) |
Jan 17, 2012 | 23.76 | 23.80 | 23.65 | 23.65 | 10,802 | +0.12(+0.52%) |
Jan 13, 2012 | 23.45 | 23.58 | 23.45 | 23.52 | 15,688 | -0.18(-0.76%) |
Jan 12, 2012 | 23.62 | 23.70 | 23.54 | 23.70 | 11,553 | +0.14(+0.61%) |
Jan 11, 2012 | 23.51 | 23.56 | 23.45 | 23.56 | 5,276 | +0.02(+0.08%) |
Jan 10, 2012 | 23.54 | 23.58 | 23.50 | 23.54 | 8,960 | +0.19(+0.82%) |
Jan 09, 2012 | 23.42 | 23.42 | 23.24 | 23.35 | 32,047 | -0.03(-0.11%) |
Jan 06, 2012 | 23.40 | 23.40 | 23.34 | 23.37 | 3,477 | +0.03(+0.14%) |
Jan 05, 2012 | 23.18 | 23.41 | 23.16 | 23.34 | 17,281 | +0.01(+0.05%) |