Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.54 | 22.89 | 22.53 | 22.86 | 165,018 | +0.28(+1.23%) |
Dec 28, 2012 | 22.68 | 22.76 | 22.58 | 22.59 | 94,324 | -0.20(-0.88%) |
Dec 27, 2012 | 22.73 | 22.80 | 22.57 | 22.79 | 60,421 | +0.06(+0.27%) |
Dec 26, 2012 | 22.83 | 22.92 | 22.70 | 22.73 | 81,394 | -0.19(-0.85%) |
Dec 24, 2012 | 22.89 | 22.92 | 22.85 | 22.92 | 15,770 | -0.04(-0.16%) |
Dec 21, 2012 | 22.94 | 22.98 | 22.79 | 22.96 | 698,228 | -0.14(-0.61%) |
Dec 20, 2012 | 22.96 | 23.10 | 22.96 | 23.10 | 116,785 | +0.11(+0.48%) |
Dec 19, 2012 | 23.19 | 23.19 | 22.99 | 22.99 | 48,423 | -0.29(-1.23%) |
Dec 18, 2012 | 23.22 | 23.30 | 23.11 | 23.27 | 136,435 | +0.08(+0.33%) |
Dec 17, 2012 | 23.12 | 23.20 | 23.10 | 23.20 | 67,569 | +0.13(+0.56%) |
Dec 14, 2012 | 23.12 | 23.17 | 23.07 | 23.07 | 100,102 | -0.09(-0.40%) |
Dec 13, 2012 | 23.25 | 23.31 | 23.11 | 23.16 | 101,226 | -0.10(-0.42%) |
Dec 12, 2012 | 23.33 | 23.41 | 23.25 | 23.26 | 50,401 | +0.00(+0.00%) |
Dec 11, 2012 | 23.26 | 23.35 | 23.24 | 23.26 | 90,548 | +0.09(+0.38%) |
Dec 10, 2012 | 23.21 | 23.24 | 23.15 | 23.17 | 83,015 | -0.04(-0.18%) |
Dec 07, 2012 | 23.11 | 23.22 | 23.11 | 23.21 | 134,837 | +0.14(+0.59%) |
Dec 06, 2012 | 23.03 | 23.11 | 23.02 | 23.08 | 66,560 | +0.05(+0.24%) |
Dec 05, 2012 | 23.08 | 23.17 | 22.68 | 23.02 | 38,174 | -0.08(-0.36%) |
Dec 04, 2012 | 23.13 | 23.15 | 23.03 | 23.10 | 50,654 | -0.15(-0.65%) |
Nov 30, 2012 | 23.27 | 23.27 | 23.17 | 23.26 | 28,554 | -0.01(-0.03%) |
Nov 29, 2012 | 23.20 | 23.29 | 23.12 | 23.26 | 81,953 | +0.12(+0.53%) |
Nov 28, 2012 | 22.88 | 23.14 | 22.86 | 23.14 | 406,396 | +0.22(+0.96%) |
Nov 27, 2012 | 22.98 | 23.08 | 22.92 | 22.92 | 22,642 | -0.02(-0.07%) |
Nov 26, 2012 | 22.95 | 22.96 | 22.86 | 22.94 | 36,007 | -0.10(-0.44%) |
Nov 23, 2012 | 22.79 | 23.04 | 22.79 | 23.04 | 10,757 | +0.30(+1.34%) |
Nov 21, 2012 | 22.73 | 22.74 | 22.67 | 22.73 | 15,482 | +0.10(+0.43%) |
Nov 20, 2012 | 22.54 | 22.70 | 22.53 | 22.64 | 123,498 | +0.07(+0.31%) |
Nov 19, 2012 | 22.32 | 22.57 | 21.76 | 22.57 | 926,677 | +0.45(+2.04%) |
Nov 16, 2012 | 21.98 | 22.13 | 21.87 | 22.12 | 81,503 | +0.19(+0.89%) |
Nov 15, 2012 | 21.81 | 21.93 | 21.78 | 21.92 | 154,514 | +0.06(+0.28%) |
Nov 14, 2012 | 22.18 | 22.19 | 21.84 | 21.86 | 51,381 | -0.34(-1.52%) |
Nov 13, 2012 | 22.12 | 22.33 | 22.11 | 22.20 | 48,139 | +0.01(+0.05%) |
Nov 12, 2012 | 22.24 | 22.29 | 22.17 | 22.19 | 18,937 | -0.02(-0.07%) |
Nov 09, 2012 | 22.14 | 22.37 | 22.07 | 22.20 | 67,612 | -0.02(-0.10%) |
Nov 08, 2012 | 22.44 | 22.48 | 22.22 | 22.22 | 39,492 | -0.32(-1.43%) |
Nov 07, 2012 | 22.65 | 22.65 | 22.38 | 22.54 | 106,434 | -0.26(-1.12%) |
Nov 06, 2012 | 22.71 | 22.85 | 22.69 | 22.80 | 25,772 | +0.16(+0.70%) |
Nov 05, 2012 | 22.58 | 22.66 | 22.49 | 22.64 | 36,878 | +0.02(+0.09%) |
Nov 02, 2012 | 22.87 | 22.87 | 22.61 | 22.62 | 31,769 | -0.15(-0.67%) |
Nov 01, 2012 | 22.60 | 22.80 | 22.60 | 22.78 | 20,765 | +0.19(+0.82%) |
Oct 31, 2012 | 22.63 | 22.65 | 22.46 | 22.59 | 112,645 | +0.15(+0.66%) |
Oct 26, 2012 | 22.48 | 22.44 | 22.44 | 22.44 | 23,343 | -0.04(-0.16%) |
Oct 25, 2012 | 22.55 | 22.58 | 22.43 | 22.48 | 84,363 | +0.09(+0.42%) |
Oct 24, 2012 | 22.47 | 22.53 | 22.36 | 22.38 | 333,671 | -0.06(-0.27%) |
Oct 23, 2012 | 22.52 | 22.52 | 22.32 | 22.44 | 108,515 | -0.33(-1.45%) |
Oct 19, 2012 | 23.01 | 23.01 | 22.72 | 22.77 | 69,115 | -0.28(-1.21%) |
Oct 18, 2012 | 23.01 | 23.08 | 22.98 | 23.05 | 50,664 | -0.03(-0.13%) |
Oct 17, 2012 | 23.02 | 23.14 | 23.02 | 23.08 | 71,880 | +0.09(+0.41%) |
Oct 16, 2012 | 22.89 | 22.99 | 22.88 | 22.99 | 32,394 | +0.15(+0.64%) |
Oct 15, 2012 | 22.69 | 22.84 | 22.69 | 22.84 | 54,267 | +0.19(+0.83%) |
Oct 12, 2012 | 22.68 | 22.76 | 22.64 | 22.65 | 112,227 | -0.00(-0.01%) |
Oct 11, 2012 | 22.76 | 22.76 | 22.65 | 22.66 | 612,233 | +0.02(+0.08%) |
Oct 10, 2012 | 22.84 | 22.84 | 22.64 | 22.64 | 43,996 | -0.21(-0.90%) |
Oct 09, 2012 | 23.01 | 23.04 | 22.85 | 22.85 | 24,033 | -0.22(-0.97%) |
Oct 08, 2012 | 23.07 | 23.09 | 23.04 | 23.07 | 21,518 | -0.05(-0.24%) |
Oct 05, 2012 | 23.19 | 23.23 | 23.08 | 23.13 | 89,338 | +0.07(+0.29%) |
Oct 04, 2012 | 23.04 | 23.08 | 23.04 | 23.06 | 22,498 | +0.15(+0.64%) |
Oct 03, 2012 | 22.87 | 23.00 | 22.84 | 22.91 | 84,633 | +0.07(+0.32%) |
Oct 02, 2012 | 22.94 | 22.94 | 22.75 | 22.84 | 110,642 | +0.05(+0.20%) |
Oct 01, 2012 | 22.69 | 22.89 | 22.69 | 22.79 | 37,835 | +0.14(+0.60%) |
Sep 28, 2012 | 22.68 | 22.69 | 22.55 | 22.66 | 58,058 | -0.09(-0.40%) |
Sep 27, 2012 | 22.69 | 22.80 | 22.62 | 22.75 | 79,590 | +0.13(+0.56%) |
Sep 26, 2012 | 22.70 | 22.75 | 22.60 | 22.62 | 806,187 | -0.08(-0.33%) |
Sep 25, 2012 | 22.94 | 22.97 | 22.69 | 22.70 | 31,933 | -0.32(-1.38%) |
Sep 24, 2012 | 22.94 | 23.04 | 22.93 | 23.01 | 27,062 | -0.01(-0.05%) |
Sep 21, 2012 | 23.19 | 23.19 | 23.02 | 23.03 | 149,571 | -0.06(-0.28%) |
Sep 20, 2012 | 22.98 | 23.12 | 22.98 | 23.09 | 196,013 | +0.05(+0.21%) |
Sep 19, 2012 | 22.98 | 23.11 | 22.97 | 23.04 | 401,260 | +0.08(+0.34%) |
Sep 18, 2012 | 22.91 | 23.01 | 22.88 | 22.96 | 28,468 | +0.06(+0.27%) |
Sep 17, 2012 | 22.86 | 22.92 | 22.86 | 22.90 | 113,331 | -0.02(-0.09%) |
Sep 14, 2012 | 22.99 | 22.99 | 22.87 | 22.92 | 74,887 | -0.00(-0.01%) |
Sep 13, 2012 | 22.57 | 22.97 | 22.57 | 22.92 | 31,614 | +0.34(+1.51%) |
Sep 12, 2012 | 22.75 | 22.80 | 22.57 | 22.58 | 39,359 | -0.13(-0.59%) |
Sep 11, 2012 | 22.74 | 22.78 | 22.69 | 22.72 | 57,859 | -0.03(-0.12%) |
Sep 10, 2012 | 22.78 | 22.82 | 22.75 | 22.75 | 33,723 | -0.05(-0.24%) |
Sep 07, 2012 | 22.88 | 22.89 | 22.75 | 22.80 | 83,113 | -0.05(-0.23%) |
Sep 06, 2012 | 22.69 | 22.86 | 22.69 | 22.85 | 30,353 | +0.36(+1.59%) |
Sep 05, 2012 | 22.51 | 22.53 | 22.45 | 22.49 | 45,694 | -0.02(-0.08%) |
Sep 04, 2012 | 22.50 | 22.55 | 22.38 | 22.51 | 213,845 | +0.05(+0.20%) |
Aug 31, 2012 | 22.56 | 22.58 | 22.45 | 22.47 | 106,594 | +0.05(+0.24%) |
Aug 30, 2012 | 22.51 | 22.51 | 22.38 | 22.41 | 23,069 | -0.12(-0.54%) |
Aug 29, 2012 | 22.61 | 22.61 | 22.53 | 22.53 | 19,887 | +0.03(+0.14%) |
Aug 27, 2012 | 22.57 | 22.57 | 22.49 | 22.50 | 35,159 | +0.01(+0.03%) |
Aug 24, 2012 | 22.35 | 22.52 | 22.34 | 22.50 | 52,687 | +0.17(+0.75%) |
Aug 23, 2012 | 22.47 | 22.48 | 22.32 | 22.33 | 54,901 | -0.18(-0.81%) |
Aug 22, 2012 | 22.52 | 22.55 | 22.45 | 22.51 | 37,132 | -0.07(-0.31%) |
Aug 21, 2012 | 22.68 | 22.77 | 22.57 | 22.58 | 40,499 | -0.08(-0.35%) |
Aug 20, 2012 | 22.71 | 22.71 | 22.59 | 22.66 | 24,739 | -0.10(-0.43%) |
Aug 17, 2012 | 22.69 | 22.76 | 22.67 | 22.76 | 15,693 | +0.08(+0.35%) |
Aug 16, 2012 | 22.49 | 22.69 | 22.47 | 22.68 | 23,866 | +0.20(+0.89%) |
Aug 15, 2012 | 22.41 | 22.50 | 22.21 | 22.48 | 23,309 | +0.03(+0.12%) |
Aug 14, 2012 | 22.51 | 22.52 | 22.43 | 22.45 | 35,683 | +0.05(+0.23%) |
Aug 13, 2012 | 22.40 | 22.41 | 22.33 | 22.40 | 39,188 | +0.02(+0.07%) |
Aug 10, 2012 | 22.32 | 22.39 | 22.29 | 22.38 | 158,350 | -0.02(-0.11%) |
Aug 09, 2012 | 22.46 | 22.46 | 22.39 | 22.41 | 37,162 | -0.05(-0.23%) |
Aug 08, 2012 | 22.40 | 22.48 | 22.38 | 22.46 | 64,702 | +0.07(+0.31%) |
Aug 07, 2012 | 22.48 | 22.53 | 22.38 | 22.39 | 133,274 | +0.03(+0.12%) |
Aug 06, 2012 | 22.39 | 22.45 | 22.36 | 22.36 | 70,170 | +0.05(+0.20%) |
Aug 03, 2012 | 22.20 | 22.36 | 22.20 | 22.32 | 369,108 | +0.42(+1.90%) |
Aug 02, 2012 | 22.00 | 22.01 | 21.83 | 21.90 | 29,328 | -0.17(-0.77%) |
Aug 01, 2012 | 22.29 | 22.29 | 22.07 | 22.07 | 45,219 | -0.17(-0.75%) |
Jul 31, 2012 | 22.31 | 22.32 | 22.23 | 22.24 | 32,148 | -0.13(-0.56%) |
Jul 30, 2012 | 22.31 | 22.43 | 22.30 | 22.36 | 72,519 | +0.04(+0.17%) |
Jul 27, 2012 | 22.10 | 22.36 | 22.04 | 22.33 | 56,660 | +0.33(+1.49%) |
Jul 26, 2012 | 21.87 | 22.04 | 21.87 | 22.00 | 41,635 | +0.38(+1.76%) |
Jul 25, 2012 | 21.67 | 21.70 | 21.59 | 21.62 | 147,986 | -0.02(-0.11%) |
Jul 24, 2012 | 21.79 | 21.79 | 21.53 | 21.64 | 29,223 | -0.15(-0.71%) |
Jul 23, 2012 | 21.78 | 21.83 | 21.72 | 21.80 | 42,963 | -0.21(-0.96%) |
Jul 20, 2012 | 22.08 | 22.08 | 21.95 | 22.01 | 23,418 | -0.17(-0.78%) |
Jul 19, 2012 | 22.17 | 22.24 | 22.07 | 22.18 | 49,202 | +0.07(+0.32%) |
Jul 18, 2012 | 22.01 | 22.14 | 22.01 | 22.11 | 28,870 | +0.08(+0.37%) |
Jul 17, 2012 | 21.99 | 22.07 | 21.85 | 22.03 | 46,313 | +0.12(+0.53%) |
Jul 16, 2012 | 22.01 | 22.04 | 21.91 | 21.92 | 28,129 | -0.13(-0.58%) |
Jul 13, 2012 | 21.81 | 22.06 | 21.81 | 22.04 | 43,658 | +0.29(+1.34%) |
Jul 12, 2012 | 21.71 | 21.82 | 21.64 | 21.75 | 58,291 | -0.03(-0.14%) |
Jul 11, 2012 | 21.88 | 21.88 | 21.70 | 21.78 | 48,286 | -0.05(-0.22%) |
Jul 10, 2012 | 21.96 | 21.96 | 21.78 | 21.83 | 40,420 | -0.04(-0.19%) |
Jul 09, 2012 | 21.94 | 21.94 | 21.81 | 21.87 | 33,403 | -0.07(-0.32%) |
Jul 06, 2012 | 21.90 | 21.94 | 21.84 | 21.94 | 85,903 | -0.07(-0.33%) |
Jul 05, 2012 | 22.06 | 22.06 | 21.95 | 22.02 | 85,778 | +0.00(+0.01%) |
Jul 03, 2012 | 21.90 | 22.05 | 21.90 | 22.02 | 35,811 | +0.12(+0.55%) |
Jul 02, 2012 | 21.71 | 21.91 | 21.71 | 21.90 | 189,016 | +0.10(+0.46%) |
Jun 29, 2012 | 21.72 | 21.80 | 21.61 | 21.80 | 50,856 | +0.37(+1.73%) |
Jun 28, 2012 | 21.27 | 21.43 | 21.21 | 21.43 | 45,088 | +0.02(+0.09%) |
Jun 27, 2012 | 21.32 | 21.45 | 21.32 | 21.41 | 48,220 | +0.12(+0.56%) |
Jun 26, 2012 | 21.30 | 21.34 | 21.17 | 21.29 | 174,907 | +0.06(+0.30%) |
Jun 25, 2012 | 21.33 | 21.33 | 21.18 | 21.23 | 244,982 | -0.22(-1.05%) |
Jun 22, 2012 | 21.45 | 21.49 | 21.42 | 21.45 | 341,051 | +0.06(+0.28%) |
Jun 21, 2012 | 21.74 | 21.75 | 21.38 | 21.39 | 67,044 | -0.36(-1.66%) |
Jun 20, 2012 | 21.81 | 21.81 | 21.64 | 21.75 | 57,444 | -0.11(-0.50%) |
Jun 19, 2012 | 21.84 | 21.93 | 21.84 | 21.86 | 19,435 | +0.01(+0.03%) |
Jun 18, 2012 | 21.70 | 21.87 | 21.70 | 21.85 | 21,662 | +0.05(+0.21%) |
Jun 15, 2012 | 21.77 | 21.81 | 21.75 | 21.81 | 40,522 | +0.08(+0.36%) |
Jun 14, 2012 | 21.54 | 21.76 | 21.54 | 21.73 | 93,050 | +0.23(+1.09%) |
Jun 13, 2012 | 21.59 | 21.68 | 21.45 | 21.50 | 38,680 | -0.14(-0.64%) |
Jun 12, 2012 | 21.55 | 21.64 | 21.46 | 21.64 | 34,390 | +0.15(+0.69%) |
Jun 11, 2012 | 21.81 | 21.81 | 21.49 | 21.49 | 38,291 | -0.18(-0.81%) |
Jun 08, 2012 | 21.51 | 21.67 | 21.48 | 21.66 | 28,565 | +0.15(+0.68%) |
Jun 07, 2012 | 21.67 | 21.70 | 21.52 | 21.52 | 77,143 | +0.07(+0.34%) |
Jun 06, 2012 | 21.21 | 21.46 | 21.21 | 21.44 | 70,164 | +0.31(+1.48%) |
Jun 05, 2012 | 21.02 | 21.16 | 21.01 | 21.13 | 117,250 | +0.04(+0.20%) |
Jun 04, 2012 | 21.13 | 21.13 | 20.93 | 21.09 | 283,326 | -0.05(-0.23%) |
Jun 01, 2012 | 21.38 | 21.39 | 21.11 | 21.14 | 518,345 | -0.49(-2.27%) |
May 31, 2012 | 21.70 | 21.77 | 21.52 | 21.63 | 96,585 | -0.07(-0.31%) |
May 30, 2012 | 21.81 | 21.81 | 21.68 | 21.70 | 26,876 | -0.22(-1.01%) |
May 29, 2012 | 21.81 | 21.93 | 21.79 | 21.92 | 66,128 | +0.18(+0.84%) |
May 25, 2012 | 21.77 | 21.81 | 21.70 | 21.73 | 70,395 | -0.00(-0.02%) |
May 24, 2012 | 21.61 | 21.76 | 21.61 | 21.74 | 194,302 | +0.16(+0.74%) |
May 23, 2012 | 21.46 | 21.60 | 21.37 | 21.58 | 44,819 | +0.00(+0.00%) |
May 22, 2012 | 21.60 | 21.70 | 21.55 | 21.58 | 100,231 | +0.02(+0.08%) |
May 21, 2012 | 21.41 | 21.56 | 21.33 | 21.56 | 46,304 | +0.19(+0.89%) |
May 18, 2012 | 21.59 | 21.59 | 21.34 | 21.37 | 243,153 | -0.14(-0.66%) |
May 17, 2012 | 21.89 | 21.89 | 21.51 | 21.51 | 40,156 | -0.36(-1.65%) |
May 16, 2012 | 21.86 | 21.94 | 21.85 | 21.87 | 52,185 | +0.07(+0.33%) |
May 15, 2012 | 21.82 | 21.93 | 21.75 | 21.80 | 76,233 | -0.05(-0.25%) |
May 14, 2012 | 21.85 | 21.95 | 21.76 | 21.85 | 143,268 | -0.14(-0.63%) |
May 11, 2012 | 21.94 | 22.12 | 21.94 | 21.99 | 30,839 | -0.02(-0.10%) |
May 10, 2012 | 22.05 | 22.12 | 22.00 | 22.01 | 69,408 | +0.10(+0.46%) |
May 09, 2012 | 21.93 | 22.04 | 21.81 | 21.91 | 178,685 | -0.15(-0.67%) |
May 08, 2012 | 22.10 | 22.10 | 21.88 | 22.06 | 221,709 | -0.12(-0.56%) |
May 07, 2012 | 22.13 | 22.25 | 22.13 | 22.19 | 181,721 | -0.02(-0.11%) |
May 04, 2012 | 22.37 | 22.37 | 22.18 | 22.21 | 294,523 | -0.23(-1.04%) |
May 03, 2012 | 22.56 | 22.56 | 22.39 | 22.44 | 44,037 | -0.12(-0.51%) |
May 02, 2012 | 22.42 | 22.58 | 22.42 | 22.56 | 76,345 | +0.08(+0.38%) |
May 01, 2012 | 22.42 | 22.60 | 22.36 | 22.47 | 109,736 | +0.06(+0.28%) |
Apr 30, 2012 | 22.47 | 22.47 | 22.37 | 22.41 | 64,144 | -0.11(-0.47%) |
Apr 27, 2012 | 22.57 | 22.59 | 22.50 | 22.52 | 58,458 | -0.04(-0.19%) |
Apr 26, 2012 | 22.34 | 22.58 | 22.34 | 22.56 | 41,733 | +0.18(+0.80%) |
Apr 25, 2012 | 22.23 | 22.38 | 22.23 | 22.38 | 77,734 | +0.27(+1.22%) |
Apr 24, 2012 | 22.11 | 22.21 | 22.08 | 22.11 | 53,409 | +0.01(+0.05%) |
Apr 23, 2012 | 22.17 | 22.17 | 22.03 | 22.10 | 99,937 | -0.25(-1.11%) |
Apr 20, 2012 | 22.26 | 22.44 | 22.26 | 22.35 | 38,878 | +0.15(+0.68%) |
Apr 19, 2012 | 22.20 | 22.33 | 22.14 | 22.20 | 7,686 | -0.15(-0.67%) |
Apr 18, 2012 | 22.30 | 22.38 | 22.26 | 22.35 | 78,335 | -0.05(-0.21%) |
Apr 17, 2012 | 22.27 | 22.40 | 22.25 | 22.39 | 54,389 | +0.26(+1.15%) |
Apr 16, 2012 | 22.20 | 22.22 | 22.07 | 22.14 | 34,387 | +0.04(+0.16%) |
Apr 13, 2012 | 22.12 | 22.23 | 22.08 | 22.10 | 33,879 | -0.03(-0.15%) |
Apr 12, 2012 | 22.04 | 22.15 | 22.02 | 22.14 | 112,851 | +0.10(+0.45%) |
Apr 11, 2012 | 22.06 | 22.08 | 21.99 | 22.04 | 49,610 | +0.16(+0.72%) |
Apr 10, 2012 | 22.17 | 22.17 | 21.85 | 21.88 | 111,293 | -0.33(-1.50%) |
Apr 09, 2012 | 22.22 | 22.27 | 22.19 | 22.21 | 162,858 | -0.24(-1.08%) |
Apr 05, 2012 | 22.41 | 22.48 | 22.38 | 22.45 | 227,550 | -0.03(-0.13%) |
Apr 04, 2012 | 22.50 | 22.52 | 22.45 | 22.48 | 62,999 | -0.09(-0.38%) |
Apr 03, 2012 | 22.63 | 22.66 | 22.53 | 22.57 | 48,442 | -0.08(-0.37%) |
Apr 02, 2012 | 22.47 | 22.69 | 22.47 | 22.65 | 219,313 | +0.19(+0.86%) |
Mar 30, 2012 | 22.42 | 22.52 | 22.41 | 22.46 | 43,525 | +0.09(+0.41%) |
Mar 29, 2012 | 22.23 | 22.37 | 22.16 | 22.37 | 108,845 | +0.06(+0.27%) |
Mar 28, 2012 | 22.32 | 22.34 | 22.23 | 22.31 | 32,559 | -0.08(-0.38%) |
Mar 27, 2012 | 22.47 | 22.49 | 22.38 | 22.39 | 113,026 | -0.03(-0.14%) |
Mar 26, 2012 | 22.35 | 22.42 | 22.33 | 22.42 | 47,046 | +0.14(+0.64%) |
Mar 23, 2012 | 22.22 | 22.28 | 22.14 | 22.28 | 43,595 | +0.00(+0.01%) |
Mar 22, 2012 | 22.17 | 22.30 | 22.17 | 22.28 | 70,442 | -0.02(-0.08%) |
Mar 21, 2012 | 22.27 | 22.35 | 22.24 | 22.30 | 23,479 | +0.04(+0.18%) |
Mar 20, 2012 | 22.17 | 22.28 | 22.17 | 22.26 | 31,533 | -0.01(-0.04%) |
Mar 19, 2012 | 22.20 | 22.29 | 22.19 | 22.27 | 129,289 | +0.06(+0.29%) |
Mar 16, 2012 | 22.29 | 22.31 | 22.20 | 22.20 | 39,216 | -0.09(-0.39%) |
Mar 15, 2012 | 22.21 | 22.29 | 22.17 | 22.29 | 53,906 | +0.09(+0.41%) |
Mar 14, 2012 | 22.27 | 22.30 | 22.17 | 22.20 | 45,204 | -0.07(-0.33%) |
Mar 13, 2012 | 22.12 | 22.28 | 22.10 | 22.27 | 35,386 | +0.25(+1.14%) |
Mar 12, 2012 | 22.03 | 22.04 | 21.99 | 22.02 | 23,816 | +0.04(+0.19%) |
Mar 09, 2012 | 21.87 | 22.00 | 21.87 | 21.98 | 56,744 | +0.08(+0.36%) |
Mar 08, 2012 | 21.77 | 21.91 | 21.77 | 21.90 | 25,482 | +0.22(+1.02%) |
Mar 07, 2012 | 21.65 | 21.70 | 21.59 | 21.68 | 76,665 | +0.06(+0.26%) |
Mar 06, 2012 | 21.79 | 21.79 | 21.59 | 21.62 | 123,624 | -0.30(-1.39%) |
Mar 05, 2012 | 21.88 | 21.95 | 21.85 | 21.93 | 34,471 | -0.00(-0.01%) |
Mar 02, 2012 | 21.94 | 21.97 | 21.88 | 21.93 | 780,338 | -0.01(-0.03%) |
Mar 01, 2012 | 21.90 | 21.97 | 21.88 | 21.94 | 229,556 | +0.08(+0.35%) |
Feb 29, 2012 | 21.88 | 21.94 | 21.84 | 21.86 | 51,387 | +0.01(+0.04%) |
Feb 28, 2012 | 21.81 | 21.85 | 21.79 | 21.85 | 50,822 | +0.04(+0.19%) |
Feb 27, 2012 | 21.68 | 21.86 | 21.64 | 21.81 | 51,754 | +0.04(+0.18%) |
Feb 24, 2012 | 21.76 | 21.83 | 21.76 | 21.77 | 47,679 | +0.02(+0.11%) |
Feb 23, 2012 | 21.64 | 21.77 | 21.59 | 21.74 | 173,908 | +0.11(+0.49%) |
Feb 22, 2012 | 21.64 | 21.67 | 21.61 | 21.64 | 35,746 | -0.04(-0.18%) |
Feb 21, 2012 | 21.75 | 21.77 | 21.64 | 21.68 | 46,225 | -0.05(-0.24%) |
Feb 17, 2012 | 21.78 | 21.80 | 21.71 | 21.73 | 457,801 | +0.01(+0.04%) |
Feb 16, 2012 | 21.50 | 21.74 | 21.50 | 21.72 | 40,617 | +0.21(+0.98%) |
Feb 15, 2012 | 21.58 | 21.67 | 21.49 | 21.51 | 44,434 | -0.05(-0.25%) |
Feb 14, 2012 | 21.48 | 21.56 | 21.45 | 21.56 | 52,775 | +0.05(+0.25%) |
Feb 13, 2012 | 21.48 | 21.54 | 21.46 | 21.51 | 69,745 | +0.15(+0.68%) |
Feb 10, 2012 | 21.37 | 21.37 | 21.31 | 21.36 | 55,135 | -0.14(-0.63%) |
Feb 09, 2012 | 21.41 | 21.51 | 21.34 | 21.50 | 52,709 | +0.09(+0.41%) |
Feb 08, 2012 | 21.44 | 21.50 | 21.34 | 21.41 | 250,749 | +0.00(+0.00%) |
Feb 07, 2012 | 21.35 | 21.46 | 21.34 | 21.41 | 44,183 | +0.05(+0.25%) |
Feb 06, 2012 | 21.29 | 21.38 | 21.27 | 21.36 | 49,623 | +0.02(+0.07%) |
Feb 03, 2012 | 21.33 | 21.40 | 21.28 | 21.34 | 38,793 | +0.19(+0.90%) |
Feb 02, 2012 | 21.16 | 21.17 | 21.10 | 21.15 | 131,225 | +0.08(+0.39%) |
Feb 01, 2012 | 21.02 | 21.16 | 21.02 | 21.07 | 109,259 | +0.15(+0.74%) |
Jan 31, 2012 | 21.03 | 21.03 | 20.84 | 20.92 | 136,889 | +0.02(+0.07%) |
Jan 30, 2012 | 20.80 | 20.96 | 20.80 | 20.90 | 1,177,574 | -0.11(-0.51%) |
Jan 27, 2012 | 21.01 | 21.11 | 20.94 | 21.01 | 101,433 | -0.13(-0.62%) |
Jan 26, 2012 | 21.31 | 21.34 | 21.10 | 21.14 | 73,030 | -0.13(-0.63%) |
Jan 25, 2012 | 20.94 | 21.27 | 20.94 | 21.27 | 155,604 | +0.29(+1.37%) |
Jan 24, 2012 | 20.92 | 20.99 | 20.87 | 20.99 | 124,004 | -0.01(-0.04%) |
Jan 23, 2012 | 21.02 | 21.06 | 20.91 | 20.99 | 77,128 | -0.07(-0.33%) |
Jan 20, 2012 | 21.06 | 21.07 | 20.95 | 21.06 | 57,402 | +0.01(+0.03%) |
Jan 19, 2012 | 21.05 | 21.11 | 20.96 | 21.06 | 107,868 | +0.03(+0.15%) |
Jan 18, 2012 | 20.89 | 21.04 | 20.87 | 21.03 | 67,597 | +0.11(+0.51%) |
Jan 17, 2012 | 20.99 | 21.06 | 20.91 | 20.92 | 81,592 | +0.07(+0.35%) |
Jan 13, 2012 | 20.86 | 20.87 | 20.74 | 20.85 | 215,818 | -0.09(-0.43%) |
Jan 12, 2012 | 20.96 | 20.96 | 20.81 | 20.94 | 323,270 | +0.07(+0.32%) |
Jan 11, 2012 | 20.90 | 20.91 | 20.82 | 20.87 | 176,175 | -0.10(-0.46%) |
Jan 10, 2012 | 20.99 | 21.00 | 20.92 | 20.97 | 61,179 | +0.14(+0.68%) |
Jan 09, 2012 | 20.84 | 20.86 | 20.78 | 20.83 | 38,139 | +0.05(+0.25%) |
Jan 06, 2012 | 20.90 | 20.90 | 20.75 | 20.78 | 189,361 | -0.11(-0.52%) |
Jan 05, 2012 | 20.70 | 20.90 | 20.70 | 20.89 | 86,675 | +0.08(+0.38%) |