Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.01 | 25.36 | 24.81 | 25.35 | 2,061,269 | +0.30(+1.21%) |
Dec 28, 2012 | 25.04 | 25.22 | 24.96 | 25.04 | 1,420,830 | -0.18(-0.73%) |
Dec 27, 2012 | 25.15 | 25.29 | 24.97 | 25.23 | 2,063,173 | +0.04(+0.16%) |
Dec 26, 2012 | 25.09 | 25.29 | 25.01 | 25.19 | 1,427,491 | +0.13(+0.51%) |
Dec 24, 2012 | 25.02 | 25.12 | 24.90 | 25.06 | 560,493 | -0.10(-0.38%) |
Dec 21, 2012 | 24.88 | 25.26 | 24.85 | 25.16 | 3,383,325 | +0.06(+0.22%) |
Dec 20, 2012 | 24.67 | 25.11 | 24.49 | 25.10 | 2,904,562 | +0.41(+1.68%) |
Dec 19, 2012 | 24.29 | 24.87 | 24.15 | 24.69 | 2,749,095 | +0.42(+1.74%) |
Dec 18, 2012 | 23.74 | 24.29 | 23.62 | 24.26 | 3,982,735 | +0.48(+2.01%) |
Dec 17, 2012 | 23.68 | 23.92 | 23.64 | 23.79 | 3,921,470 | +0.10(+0.40%) |
Dec 14, 2012 | 23.50 | 23.79 | 23.41 | 23.69 | 1,296,207 | +0.18(+0.75%) |
Dec 13, 2012 | 23.59 | 23.71 | 23.47 | 23.51 | 1,067,261 | -0.08(-0.34%) |
Dec 12, 2012 | 23.71 | 23.81 | 23.53 | 23.59 | 1,225,467 | -0.08(-0.34%) |
Dec 11, 2012 | 23.57 | 23.94 | 23.56 | 23.67 | 1,839,768 | +0.24(+1.02%) |
Dec 10, 2012 | 23.65 | 23.99 | 23.30 | 23.43 | 2,379,953 | +0.13(+0.55%) |
Dec 07, 2012 | 22.86 | 23.61 | 22.84 | 23.31 | 2,443,390 | +0.51(+2.24%) |
Dec 06, 2012 | 22.56 | 22.82 | 22.52 | 22.80 | 1,261,267 | +0.23(+1.02%) |
Dec 05, 2012 | 22.61 | 22.76 | 22.34 | 22.57 | 1,352,844 | -0.06(-0.25%) |
Dec 04, 2012 | 22.53 | 22.68 | 22.30 | 22.62 | 1,643,320 | +0.11(+0.50%) |
Nov 30, 2012 | 22.18 | 22.57 | 22.15 | 22.51 | 2,268,250 | +0.30(+1.36%) |
Nov 29, 2012 | 22.26 | 22.33 | 22.14 | 22.21 | 1,587,857 | +0.02(+0.11%) |
Nov 28, 2012 | 21.98 | 22.20 | 21.78 | 22.18 | 1,541,370 | +0.10(+0.47%) |
Nov 27, 2012 | 22.30 | 22.36 | 22.04 | 22.08 | 2,108,640 | -0.19(-0.86%) |
Nov 26, 2012 | 21.78 | 22.31 | 21.74 | 22.27 | 1,980,203 | +0.40(+1.82%) |
Nov 23, 2012 | 21.70 | 21.88 | 21.62 | 21.87 | 419,496 | +0.18(+0.84%) |
Nov 21, 2012 | 21.48 | 21.69 | 21.35 | 21.69 | 801,232 | +0.31(+1.45%) |
Nov 20, 2012 | 21.36 | 21.51 | 21.28 | 21.38 | 856,772 | -0.06(-0.26%) |
Nov 19, 2012 | 21.33 | 21.43 | 21.21 | 21.43 | 1,032,734 | +0.34(+1.61%) |
Nov 16, 2012 | 21.36 | 21.40 | 20.82 | 21.09 | 1,733,272 | -0.15(-0.71%) |
Nov 15, 2012 | 21.11 | 21.29 | 21.02 | 21.24 | 2,080,615 | +0.06(+0.30%) |
Nov 14, 2012 | 21.43 | 21.49 | 21.06 | 21.18 | 2,153,390 | -0.21(-0.96%) |
Nov 13, 2012 | 21.02 | 21.53 | 21.02 | 21.39 | 1,540,690 | +0.25(+1.20%) |
Nov 12, 2012 | 21.28 | 21.28 | 20.95 | 21.13 | 1,141,352 | -0.05(-0.22%) |
Nov 09, 2012 | 21.24 | 21.38 | 20.76 | 21.18 | 2,572,473 | -0.17(-0.82%) |
Nov 08, 2012 | 21.65 | 21.75 | 21.36 | 21.36 | 1,509,904 | -0.25(-1.14%) |
Nov 07, 2012 | 21.90 | 22.01 | 21.42 | 21.60 | 1,629,031 | -0.56(-2.54%) |
Nov 06, 2012 | 21.86 | 22.21 | 21.80 | 22.16 | 1,537,050 | +0.36(+1.67%) |
Nov 05, 2012 | 21.77 | 21.92 | 21.61 | 21.80 | 1,311,478 | -0.08(-0.36%) |
Nov 02, 2012 | 22.16 | 22.18 | 21.69 | 21.88 | 2,003,163 | -0.06(-0.25%) |
Nov 01, 2012 | 21.34 | 21.97 | 21.34 | 21.93 | 2,410,712 | +0.63(+2.98%) |
Oct 31, 2012 | 21.28 | 21.51 | 21.13 | 21.30 | 1,819,210 | +0.09(+0.41%) |
Oct 26, 2012 | 21.40 | 21.21 | 21.21 | 21.21 | 2,177,052 | -0.23(-1.07%) |
Oct 25, 2012 | 21.31 | 21.54 | 21.11 | 21.44 | 2,883,030 | +0.25(+1.20%) |
Oct 24, 2012 | 21.34 | 21.41 | 21.13 | 21.19 | 2,389,211 | -0.07(-0.34%) |
Oct 23, 2012 | 20.96 | 21.33 | 20.80 | 21.26 | 2,062,684 | -0.32(-1.47%) |
Oct 19, 2012 | 21.62 | 22.29 | 21.10 | 21.58 | 6,003,334 | +1.04(+5.05%) |
Oct 18, 2012 | 20.31 | 20.63 | 20.22 | 20.54 | 2,770,344 | +0.13(+0.66%) |
Oct 17, 2012 | 20.26 | 20.42 | 20.14 | 20.41 | 1,523,580 | +0.21(+1.02%) |
Oct 16, 2012 | 20.16 | 20.22 | 20.00 | 20.20 | 2,333,187 | +0.16(+0.79%) |
Oct 15, 2012 | 20.13 | 20.26 | 19.98 | 20.04 | 2,028,703 | +0.05(+0.24%) |
Oct 12, 2012 | 20.18 | 20.38 | 19.95 | 19.99 | 2,016,768 | -0.13(-0.67%) |
Oct 11, 2012 | 20.29 | 20.33 | 19.88 | 20.13 | 2,665,603 | +0.03(+0.16%) |
Oct 10, 2012 | 20.17 | 20.22 | 19.99 | 20.10 | 2,016,750 | -0.10(-0.47%) |
Oct 09, 2012 | 20.71 | 20.71 | 20.18 | 20.19 | 1,865,540 | -0.53(-2.56%) |
Oct 08, 2012 | 20.79 | 20.84 | 20.63 | 20.72 | 1,932,110 | -0.13(-0.65%) |
Oct 05, 2012 | 20.98 | 21.15 | 20.81 | 20.86 | 2,494,785 | +0.07(+0.34%) |
Oct 04, 2012 | 20.67 | 20.85 | 20.54 | 20.79 | 2,235,618 | +0.28(+1.35%) |
Oct 03, 2012 | 20.60 | 20.76 | 20.32 | 20.51 | 1,920,141 | -0.07(-0.35%) |
Oct 02, 2012 | 20.81 | 20.91 | 20.52 | 20.58 | 3,465,761 | -0.27(-1.29%) |
Oct 01, 2012 | 21.11 | 21.35 | 20.80 | 20.85 | 1,550,351 | -0.25(-1.16%) |
Sep 28, 2012 | 21.05 | 21.25 | 20.81 | 21.09 | 1,441,550 | -0.10(-0.45%) |
Sep 27, 2012 | 20.99 | 21.32 | 20.92 | 21.19 | 1,372,771 | +0.35(+1.67%) |
Sep 26, 2012 | 20.90 | 21.07 | 20.69 | 20.84 | 1,337,432 | -0.06(-0.30%) |
Sep 25, 2012 | 21.38 | 21.48 | 20.90 | 20.90 | 1,637,312 | -0.44(-2.04%) |
Sep 24, 2012 | 21.41 | 21.59 | 21.04 | 21.34 | 2,503,983 | +0.14(+0.67%) |
Sep 21, 2012 | 21.04 | 21.37 | 21.04 | 21.20 | 2,065,065 | +0.20(+0.94%) |
Sep 20, 2012 | 21.11 | 21.28 | 20.96 | 21.00 | 1,679,115 | -0.32(-1.52%) |
Sep 19, 2012 | 21.47 | 21.53 | 21.27 | 21.32 | 1,677,581 | -0.14(-0.66%) |
Sep 18, 2012 | 21.42 | 21.57 | 21.38 | 21.47 | 1,209,334 | +0.05(+0.22%) |
Sep 17, 2012 | 21.72 | 21.73 | 21.32 | 21.42 | 1,513,741 | -0.32(-1.49%) |
Sep 14, 2012 | 21.43 | 21.93 | 21.43 | 21.74 | 2,692,200 | +0.41(+1.93%) |
Sep 13, 2012 | 21.33 | 21.45 | 21.20 | 21.33 | 3,707,323 | +0.05(+0.22%) |
Sep 12, 2012 | 21.59 | 21.78 | 21.24 | 21.28 | 2,258,345 | -0.27(-1.25%) |
Sep 11, 2012 | 21.47 | 21.65 | 21.46 | 21.55 | 1,719,228 | +0.05(+0.22%) |
Sep 10, 2012 | 21.44 | 21.79 | 21.32 | 21.51 | 1,020,294 | +0.03(+0.15%) |
Sep 07, 2012 | 21.41 | 21.73 | 21.38 | 21.47 | 1,326,338 | +0.04(+0.18%) |
Sep 06, 2012 | 20.64 | 21.53 | 20.62 | 21.43 | 1,950,473 | +1.05(+5.13%) |
Sep 05, 2012 | 20.67 | 20.90 | 20.36 | 20.39 | 2,589,674 | -0.18(-0.89%) |
Sep 04, 2012 | 20.86 | 20.90 | 20.37 | 20.57 | 3,219,804 | -0.26(-1.25%) |
Aug 31, 2012 | 21.17 | 21.25 | 20.75 | 20.83 | 1,728,084 | -0.17(-0.79%) |
Aug 30, 2012 | 21.26 | 21.37 | 20.87 | 21.00 | 1,541,887 | -0.44(-2.03%) |
Aug 29, 2012 | 21.05 | 21.53 | 20.99 | 21.43 | 1,621,085 | +0.19(+0.89%) |
Aug 27, 2012 | 21.36 | 21.69 | 20.98 | 21.24 | 3,620,614 | -0.97(-4.38%) |
Aug 24, 2012 | 22.23 | 22.31 | 22.08 | 22.22 | 958,384 | -0.12(-0.53%) |
Aug 23, 2012 | 22.17 | 22.38 | 22.12 | 22.34 | 943,032 | +0.15(+0.68%) |
Aug 22, 2012 | 22.65 | 22.65 | 22.16 | 22.19 | 1,044,231 | -0.46(-2.03%) |
Aug 21, 2012 | 22.84 | 23.01 | 22.59 | 22.65 | 567,934 | -0.20(-0.86%) |
Aug 20, 2012 | 22.90 | 22.99 | 22.69 | 22.84 | 874,528 | -0.05(-0.21%) |
Aug 17, 2012 | 22.85 | 22.92 | 22.57 | 22.89 | 931,287 | +0.04(+0.17%) |
Aug 16, 2012 | 22.42 | 22.91 | 22.39 | 22.85 | 1,318,653 | +0.42(+1.86%) |
Aug 15, 2012 | 22.13 | 22.46 | 22.07 | 22.43 | 645,768 | +0.23(+1.03%) |
Aug 14, 2012 | 22.44 | 22.46 | 22.15 | 22.21 | 966,494 | -0.18(-0.81%) |
Aug 13, 2012 | 22.29 | 22.50 | 22.25 | 22.39 | 1,225,276 | +0.12(+0.53%) |
Aug 10, 2012 | 22.13 | 22.39 | 22.05 | 22.27 | 1,790,767 | +0.08(+0.36%) |
Aug 09, 2012 | 21.81 | 22.25 | 21.70 | 22.19 | 1,891,867 | +0.39(+1.81%) |
Aug 08, 2012 | 21.71 | 21.88 | 21.69 | 21.80 | 1,114,575 | -0.08(-0.36%) |
Aug 07, 2012 | 21.65 | 22.06 | 21.58 | 21.87 | 1,874,865 | +0.33(+1.54%) |
Aug 06, 2012 | 21.82 | 21.89 | 21.50 | 21.54 | 1,677,974 | -0.15(-0.69%) |
Aug 03, 2012 | 21.63 | 21.77 | 21.45 | 21.69 | 991,833 | +0.61(+2.88%) |
Aug 02, 2012 | 20.93 | 21.26 | 20.76 | 21.09 | 1,504,989 | -0.05(-0.22%) |
Aug 01, 2012 | 21.45 | 21.54 | 21.04 | 21.13 | 1,390,768 | -0.15(-0.70%) |
Jul 31, 2012 | 21.32 | 21.50 | 21.22 | 21.28 | 1,155,154 | -0.13(-0.63%) |
Jul 30, 2012 | 21.27 | 21.65 | 21.26 | 21.42 | 941,604 | +0.09(+0.44%) |
Jul 27, 2012 | 20.94 | 21.51 | 20.84 | 21.32 | 1,355,473 | +0.56(+2.69%) |
Jul 26, 2012 | 20.97 | 21.02 | 20.57 | 20.76 | 1,551,280 | +0.19(+0.92%) |
Jul 25, 2012 | 21.67 | 21.67 | 20.41 | 20.57 | 3,367,436 | -0.95(-4.43%) |
Jul 24, 2012 | 21.95 | 22.30 | 21.38 | 21.53 | 1,630,948 | -0.43(-1.94%) |
Jul 23, 2012 | 21.61 | 22.04 | 21.26 | 21.95 | 1,049,934 | -0.22(-0.99%) |
Jul 20, 2012 | 22.50 | 22.55 | 22.11 | 22.17 | 1,153,927 | -0.64(-2.80%) |
Jul 19, 2012 | 22.54 | 22.91 | 22.52 | 22.81 | 1,446,065 | +0.26(+1.15%) |
Jul 18, 2012 | 22.18 | 22.58 | 22.14 | 22.55 | 1,776,746 | +0.25(+1.13%) |
Jul 17, 2012 | 22.32 | 22.33 | 21.82 | 22.30 | 1,223,365 | +0.11(+0.50%) |
Jul 16, 2012 | 22.05 | 22.23 | 21.91 | 22.19 | 1,362,674 | +0.00(+0.00%) |
Jul 13, 2012 | 21.80 | 22.25 | 21.77 | 22.19 | 1,654,529 | +0.38(+1.73%) |
Jul 12, 2012 | 22.03 | 22.13 | 21.72 | 21.81 | 2,152,337 | -0.46(-2.09%) |
Jul 11, 2012 | 22.21 | 22.33 | 21.98 | 22.28 | 1,345,812 | +0.06(+0.25%) |
Jul 10, 2012 | 22.50 | 22.60 | 22.12 | 22.22 | 1,216,341 | -0.06(-0.28%) |
Jul 09, 2012 | 22.39 | 22.43 | 22.10 | 22.28 | 886,240 | -0.17(-0.77%) |
Jul 06, 2012 | 22.73 | 22.82 | 22.40 | 22.46 | 1,416,914 | -0.56(-2.43%) |
Jul 05, 2012 | 22.77 | 23.16 | 22.77 | 23.02 | 1,691,158 | +0.12(+0.52%) |
Jul 03, 2012 | 22.39 | 23.17 | 22.39 | 22.90 | 957,523 | +0.46(+2.04%) |
Jul 02, 2012 | 22.51 | 22.61 | 22.27 | 22.44 | 1,226,361 | -0.07(-0.31%) |
Jun 29, 2012 | 22.17 | 22.51 | 21.99 | 22.51 | 1,010,274 | +0.97(+4.50%) |
Jun 28, 2012 | 21.46 | 21.64 | 21.18 | 21.54 | 1,210,076 | -0.16(-0.73%) |
Jun 27, 2012 | 21.50 | 21.79 | 21.40 | 21.70 | 911,967 | +0.30(+1.40%) |
Jun 26, 2012 | 21.58 | 21.63 | 21.01 | 21.40 | 1,101,540 | -0.10(-0.48%) |
Jun 25, 2012 | 21.79 | 21.80 | 21.37 | 21.50 | 1,397,099 | -0.66(-2.99%) |
Jun 22, 2012 | 22.28 | 22.28 | 21.98 | 22.17 | 1,089,574 | +0.01(+0.04%) |
Jun 21, 2012 | 22.99 | 23.04 | 22.12 | 22.16 | 1,639,105 | -0.74(-3.23%) |
Jun 20, 2012 | 23.14 | 23.21 | 22.77 | 22.90 | 1,457,305 | -0.28(-1.19%) |
Jun 19, 2012 | 22.99 | 23.32 | 22.99 | 23.17 | 1,391,432 | +0.31(+1.34%) |
Jun 18, 2012 | 22.65 | 22.91 | 22.43 | 22.87 | 1,530,609 | +0.13(+0.55%) |
Jun 15, 2012 | 22.46 | 22.80 | 22.45 | 22.74 | 1,446,734 | +0.38(+1.69%) |
Jun 14, 2012 | 22.13 | 22.48 | 22.00 | 22.36 | 1,499,841 | +0.29(+1.32%) |
Jun 13, 2012 | 22.23 | 22.49 | 21.98 | 22.07 | 1,069,355 | -0.32(-1.44%) |
Jun 12, 2012 | 21.96 | 22.39 | 21.76 | 22.39 | 1,344,029 | +0.51(+2.34%) |
Jun 11, 2012 | 22.51 | 22.58 | 21.87 | 21.88 | 1,496,040 | -0.40(-1.80%) |
Jun 08, 2012 | 21.61 | 22.30 | 21.51 | 22.28 | 1,763,748 | +0.63(+2.91%) |
Jun 07, 2012 | 22.06 | 22.37 | 21.61 | 21.65 | 1,519,850 | -0.09(-0.40%) |
Jun 06, 2012 | 21.37 | 21.74 | 21.32 | 21.74 | 1,382,831 | +0.61(+2.87%) |
Jun 05, 2012 | 20.58 | 21.15 | 20.52 | 21.13 | 2,236,363 | +0.41(+1.98%) |
Jun 04, 2012 | 20.97 | 21.06 | 20.49 | 20.72 | 2,226,746 | -0.24(-1.13%) |
Jun 01, 2012 | 21.82 | 21.85 | 20.92 | 20.96 | 3,270,145 | -1.43(-6.40%) |
May 31, 2012 | 22.32 | 22.60 | 21.91 | 22.39 | 1,614,809 | +0.04(+0.18%) |
May 30, 2012 | 22.72 | 22.76 | 22.30 | 22.36 | 1,405,942 | -0.65(-2.84%) |
May 29, 2012 | 22.72 | 23.01 | 22.59 | 23.01 | 1,160,899 | +0.51(+2.28%) |
May 25, 2012 | 22.66 | 22.82 | 22.41 | 22.50 | 846,874 | -0.14(-0.63%) |
May 24, 2012 | 22.74 | 22.85 | 22.29 | 22.64 | 1,122,789 | +0.00(+0.00%) |
May 23, 2012 | 22.33 | 22.74 | 21.92 | 22.64 | 1,629,939 | +0.05(+0.21%) |
May 22, 2012 | 22.64 | 22.85 | 22.46 | 22.59 | 1,179,561 | +0.02(+0.07%) |
May 21, 2012 | 22.12 | 22.61 | 21.89 | 22.58 | 992,502 | +0.55(+2.49%) |
May 18, 2012 | 22.11 | 22.23 | 21.90 | 22.03 | 2,450,919 | -0.09(-0.39%) |
May 17, 2012 | 22.55 | 22.63 | 22.07 | 22.11 | 1,799,137 | -0.42(-1.88%) |
May 16, 2012 | 22.78 | 22.94 | 22.53 | 22.54 | 1,542,892 | -0.18(-0.79%) |
May 15, 2012 | 22.85 | 22.98 | 22.47 | 22.72 | 1,995,973 | -0.15(-0.65%) |
May 14, 2012 | 22.73 | 23.06 | 22.51 | 22.87 | 1,364,616 | -0.20(-0.88%) |
May 11, 2012 | 22.47 | 23.19 | 22.44 | 23.07 | 2,012,768 | +0.42(+1.87%) |
May 10, 2012 | 22.73 | 22.84 | 22.37 | 22.65 | 2,646,595 | +0.14(+0.63%) |
May 09, 2012 | 22.67 | 22.87 | 22.33 | 22.51 | 2,932,784 | -0.52(-2.25%) |
May 08, 2012 | 23.00 | 23.16 | 22.77 | 23.02 | 1,902,058 | -0.17(-0.74%) |
May 07, 2012 | 23.15 | 23.34 | 23.02 | 23.20 | 2,352,908 | +0.02(+0.07%) |
May 04, 2012 | 23.34 | 23.46 | 22.87 | 23.18 | 2,950,145 | -0.37(-1.56%) |
May 03, 2012 | 23.80 | 23.85 | 23.48 | 23.55 | 2,630,975 | -0.24(-1.02%) |
May 02, 2012 | 23.29 | 23.81 | 23.20 | 23.79 | 2,492,386 | +0.28(+1.20%) |
May 01, 2012 | 23.36 | 23.71 | 23.15 | 23.51 | 2,091,910 | +0.15(+0.64%) |
Apr 30, 2012 | 23.91 | 23.94 | 23.21 | 23.36 | 1,845,378 | -0.64(-2.65%) |
Apr 27, 2012 | 23.93 | 24.05 | 23.57 | 23.99 | 1,474,800 | +0.23(+0.96%) |
Apr 26, 2012 | 23.93 | 24.10 | 23.57 | 23.77 | 2,169,690 | -0.13(-0.56%) |
Apr 25, 2012 | 24.54 | 25.34 | 23.86 | 23.90 | 5,512,001 | +1.29(+5.72%) |
Apr 24, 2012 | 22.41 | 22.65 | 22.08 | 22.61 | 2,597,078 | +0.28(+1.26%) |
Apr 23, 2012 | 22.36 | 22.41 | 21.95 | 22.33 | 2,217,762 | -0.38(-1.66%) |
Apr 20, 2012 | 22.75 | 23.16 | 22.34 | 22.70 | 3,284,737 | +0.09(+0.38%) |
Apr 19, 2012 | 23.27 | 23.27 | 22.53 | 22.62 | 2,817,172 | -0.63(-2.70%) |
Apr 18, 2012 | 23.34 | 23.40 | 23.22 | 23.24 | 849,844 | -0.26(-1.10%) |
Apr 17, 2012 | 23.05 | 23.60 | 22.99 | 23.50 | 896,577 | +0.69(+3.02%) |
Apr 16, 2012 | 22.93 | 22.95 | 22.57 | 22.81 | 850,927 | +0.01(+0.03%) |
Apr 13, 2012 | 23.00 | 23.12 | 22.75 | 22.80 | 994,402 | -0.34(-1.49%) |
Apr 12, 2012 | 22.58 | 23.17 | 22.50 | 23.15 | 1,089,584 | +0.56(+2.50%) |
Apr 11, 2012 | 22.60 | 22.79 | 22.47 | 22.58 | 1,028,336 | +0.34(+1.52%) |
Apr 10, 2012 | 22.65 | 22.65 | 22.03 | 22.25 | 2,235,303 | -0.52(-2.27%) |
Apr 09, 2012 | 22.86 | 22.91 | 22.43 | 22.76 | 1,969,375 | -0.55(-2.35%) |
Apr 05, 2012 | 23.34 | 23.50 | 23.24 | 23.31 | 1,612,191 | -0.19(-0.80%) |
Apr 04, 2012 | 23.72 | 23.77 | 23.32 | 23.50 | 1,123,408 | -0.49(-2.06%) |
Apr 03, 2012 | 24.11 | 24.18 | 23.83 | 23.99 | 1,215,016 | -0.14(-0.58%) |
Apr 02, 2012 | 23.70 | 24.17 | 23.60 | 24.14 | 1,565,911 | +0.38(+1.62%) |
Mar 30, 2012 | 23.80 | 23.86 | 23.50 | 23.75 | 1,079,284 | +0.12(+0.50%) |
Mar 29, 2012 | 23.23 | 23.69 | 23.21 | 23.63 | 1,595,935 | -0.27(-1.15%) |
Mar 28, 2012 | 24.09 | 24.14 | 23.54 | 23.91 | 912,205 | -0.20(-0.81%) |
Mar 27, 2012 | 24.30 | 24.30 | 23.95 | 24.10 | 892,937 | -0.18(-0.74%) |
Mar 26, 2012 | 24.07 | 24.29 | 24.07 | 24.28 | 892,970 | +0.42(+1.77%) |
Mar 23, 2012 | 23.72 | 23.87 | 23.38 | 23.86 | 946,468 | +0.20(+0.86%) |
Mar 22, 2012 | 23.69 | 23.73 | 23.43 | 23.66 | 1,067,899 | -0.22(-0.92%) |
Mar 21, 2012 | 24.03 | 24.15 | 23.85 | 23.88 | 1,042,234 | -0.09(-0.36%) |
Mar 20, 2012 | 24.03 | 24.11 | 23.79 | 23.96 | 953,398 | -0.27(-1.10%) |
Mar 19, 2012 | 23.95 | 24.30 | 23.83 | 24.23 | 675,228 | +0.18(+0.75%) |
Mar 16, 2012 | 24.14 | 24.14 | 23.73 | 24.05 | 1,007,389 | -0.09(-0.36%) |
Mar 15, 2012 | 23.75 | 24.14 | 23.63 | 24.14 | 1,140,693 | +0.38(+1.58%) |
Mar 14, 2012 | 23.60 | 23.90 | 23.55 | 23.76 | 830,669 | +0.08(+0.33%) |
Mar 13, 2012 | 23.33 | 23.71 | 23.24 | 23.68 | 1,366,032 | +0.56(+2.41%) |
Mar 12, 2012 | 23.09 | 23.25 | 23.05 | 23.12 | 1,456,383 | +0.09(+0.41%) |
Mar 09, 2012 | 22.80 | 23.17 | 22.64 | 23.03 | 875,720 | +0.28(+1.24%) |
Mar 08, 2012 | 22.51 | 22.79 | 22.40 | 22.75 | 1,077,557 | +0.49(+2.22%) |
Mar 07, 2012 | 22.11 | 22.33 | 21.98 | 22.25 | 1,142,003 | +0.48(+2.20%) |
Mar 06, 2012 | 21.88 | 21.93 | 21.67 | 21.78 | 1,080,891 | -0.38(-1.73%) |
Mar 05, 2012 | 21.98 | 22.22 | 21.79 | 22.16 | 1,090,255 | +0.09(+0.43%) |
Mar 02, 2012 | 22.53 | 22.56 | 21.96 | 22.07 | 1,632,124 | -0.50(-2.22%) |
Mar 01, 2012 | 22.40 | 22.78 | 22.34 | 22.57 | 1,609,435 | +0.28(+1.27%) |
Feb 29, 2012 | 22.54 | 22.78 | 22.24 | 22.29 | 2,014,643 | -0.17(-0.77%) |
Feb 28, 2012 | 22.76 | 22.81 | 22.24 | 22.46 | 1,247,361 | -0.25(-1.10%) |
Feb 27, 2012 | 22.47 | 22.82 | 22.34 | 22.71 | 1,109,857 | +0.08(+0.35%) |
Feb 24, 2012 | 22.83 | 22.88 | 22.60 | 22.63 | 979,853 | -0.15(-0.65%) |
Feb 23, 2012 | 22.76 | 22.87 | 22.71 | 22.78 | 1,063,209 | -0.06(-0.27%) |
Feb 22, 2012 | 22.62 | 22.93 | 22.62 | 22.84 | 1,315,189 | +0.02(+0.10%) |
Feb 21, 2012 | 22.79 | 23.07 | 22.74 | 22.82 | 994,176 | +0.07(+0.31%) |
Feb 17, 2012 | 23.01 | 23.11 | 22.73 | 22.75 | 970,370 | -0.09(-0.41%) |
Feb 16, 2012 | 22.73 | 22.98 | 22.64 | 22.84 | 1,174,359 | +0.15(+0.65%) |
Feb 15, 2012 | 22.99 | 23.10 | 22.58 | 22.69 | 899,142 | -0.23(-0.99%) |
Feb 14, 2012 | 22.78 | 22.98 | 22.62 | 22.92 | 1,389,246 | +0.05(+0.20%) |
Feb 13, 2012 | 22.88 | 23.08 | 22.67 | 22.87 | 1,115,706 | +0.17(+0.76%) |
Feb 10, 2012 | 22.95 | 23.02 | 22.60 | 22.70 | 1,586,186 | -0.49(-2.12%) |
Feb 09, 2012 | 22.96 | 23.22 | 22.76 | 23.19 | 1,249,686 | +0.15(+0.64%) |
Feb 08, 2012 | 23.01 | 23.26 | 22.90 | 23.05 | 1,497,953 | +0.03(+0.14%) |
Feb 07, 2012 | 23.01 | 23.19 | 22.83 | 23.01 | 1,806,944 | +0.02(+0.10%) |
Feb 06, 2012 | 23.00 | 23.19 | 22.65 | 22.99 | 1,749,423 | -0.09(-0.41%) |
Feb 03, 2012 | 22.41 | 23.40 | 22.40 | 23.08 | 3,707,403 | +1.16(+5.30%) |
Feb 02, 2012 | 22.22 | 22.39 | 21.91 | 21.92 | 1,590,404 | -0.22(-0.99%) |
Feb 01, 2012 | 21.84 | 22.59 | 21.84 | 22.14 | 2,429,768 | +0.55(+2.53%) |
Jan 31, 2012 | 21.77 | 22.02 | 21.42 | 21.59 | 2,138,098 | -0.05(-0.22%) |
Jan 30, 2012 | 21.36 | 21.73 | 21.03 | 21.64 | 2,517,499 | +0.00(+0.00%) |
Jan 27, 2012 | 22.47 | 22.47 | 20.99 | 21.64 | 5,720,279 | -1.57(-6.75%) |
Jan 26, 2012 | 23.44 | 23.79 | 23.09 | 23.21 | 2,387,311 | -0.39(-1.65%) |
Jan 25, 2012 | 23.08 | 23.67 | 22.98 | 23.60 | 1,359,728 | +0.43(+1.85%) |
Jan 24, 2012 | 23.05 | 23.19 | 22.92 | 23.17 | 1,629,950 | -0.02(-0.10%) |
Jan 23, 2012 | 23.44 | 23.64 | 23.08 | 23.19 | 962,660 | -0.27(-1.13%) |
Jan 20, 2012 | 23.37 | 23.63 | 23.33 | 23.46 | 1,142,882 | +0.07(+0.30%) |
Jan 19, 2012 | 22.92 | 23.51 | 22.89 | 23.39 | 1,272,801 | +0.52(+2.29%) |
Jan 18, 2012 | 22.42 | 22.87 | 22.25 | 22.87 | 1,250,227 | +0.48(+2.12%) |
Jan 17, 2012 | 22.38 | 22.60 | 22.34 | 22.39 | 1,200,421 | +0.22(+0.98%) |
Jan 13, 2012 | 22.34 | 22.38 | 21.95 | 22.17 | 1,197,780 | -0.34(-1.52%) |
Jan 12, 2012 | 22.53 | 22.56 | 22.21 | 22.51 | 1,617,166 | +0.09(+0.42%) |
Jan 11, 2012 | 22.43 | 22.46 | 22.24 | 22.42 | 1,178,051 | -0.12(-0.52%) |
Jan 10, 2012 | 22.55 | 22.63 | 22.42 | 22.54 | 1,339,590 | +0.22(+0.98%) |
Jan 09, 2012 | 22.34 | 22.37 | 22.15 | 22.32 | 1,330,485 | +0.12(+0.56%) |
Jan 06, 2012 | 22.26 | 22.29 | 21.98 | 22.20 | 1,329,756 | -0.07(-0.31%) |
Jan 05, 2012 | 22.03 | 22.40 | 21.87 | 22.27 | 1,750,895 | +0.05(+0.21%) |