Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.46 | 21.86 | 21.46 | 21.79 | 743,268 | +0.21(+0.97%) |
Dec 28, 2012 | 21.65 | 21.71 | 21.46 | 21.58 | 429,178 | -0.09(-0.42%) |
Dec 27, 2012 | 21.66 | 21.69 | 21.37 | 21.67 | 511,924 | +0.03(+0.13%) |
Dec 26, 2012 | 21.55 | 21.70 | 21.50 | 21.64 | 606,844 | +0.64(+3.05%) |
Dec 24, 2012 | 20.96 | 21.01 | 20.92 | 21.00 | 377,907 | -0.10(-0.47%) |
Dec 21, 2012 | 20.96 | 21.10 | 20.87 | 21.10 | 452,359 | -0.27(-1.26%) |
Dec 20, 2012 | 21.31 | 21.52 | 21.25 | 21.37 | 345,346 | +0.03(+0.14%) |
Dec 19, 2012 | 21.06 | 21.48 | 21.02 | 21.34 | 757,240 | +0.34(+1.62%) |
Dec 18, 2012 | 20.95 | 21.06 | 20.84 | 21.00 | 371,217 | +0.10(+0.48%) |
Dec 17, 2012 | 20.76 | 20.96 | 20.76 | 20.90 | 768,222 | +0.15(+0.72%) |
Dec 14, 2012 | 20.61 | 20.75 | 20.56 | 20.75 | 147,112 | +0.16(+0.78%) |
Dec 13, 2012 | 20.60 | 20.77 | 20.50 | 20.59 | 195,581 | -0.13(-0.63%) |
Dec 12, 2012 | 20.79 | 20.96 | 20.56 | 20.72 | 520,222 | +0.21(+1.02%) |
Dec 11, 2012 | 20.46 | 20.52 | 20.35 | 20.51 | 272,165 | +0.07(+0.34%) |
Dec 10, 2012 | 20.67 | 20.69 | 20.38 | 20.44 | 564,251 | -0.12(-0.58%) |
Dec 07, 2012 | 20.65 | 20.71 | 20.51 | 20.56 | 370,660 | -0.10(-0.48%) |
Dec 06, 2012 | 20.69 | 20.75 | 20.48 | 20.66 | 774,852 | -0.34(-1.62%) |
Dec 05, 2012 | 21.12 | 21.18 | 20.91 | 21.00 | 428,314 | -0.13(-0.62%) |
Dec 04, 2012 | 21.02 | 21.25 | 20.98 | 21.13 | 288,642 | -0.14(-0.66%) |
Nov 30, 2012 | 21.14 | 21.31 | 21.11 | 21.27 | 273,645 | +0.27(+1.26%) |
Nov 29, 2012 | 21.13 | 21.23 | 20.96 | 21.00 | 473,073 | +0.25(+1.23%) |
Nov 28, 2012 | 20.44 | 20.75 | 20.40 | 20.75 | 527,910 | -0.11(-0.50%) |
Nov 27, 2012 | 20.94 | 21.02 | 20.77 | 20.86 | 210,301 | -0.13(-0.64%) |
Nov 26, 2012 | 20.91 | 21.03 | 20.87 | 20.99 | 304,725 | -0.11(-0.52%) |
Nov 23, 2012 | 20.92 | 21.17 | 20.92 | 21.10 | 141,995 | +0.15(+0.72%) |
Nov 21, 2012 | 20.88 | 20.98 | 20.66 | 20.95 | 463,019 | +0.14(+0.67%) |
Nov 20, 2012 | 21.17 | 21.25 | 20.58 | 20.81 | 1,148,513 | -0.55(-2.57%) |
Nov 19, 2012 | 21.25 | 21.52 | 21.23 | 21.36 | 755,757 | +0.55(+2.64%) |
Nov 16, 2012 | 20.76 | 20.90 | 20.64 | 20.81 | 519,856 | +0.25(+1.22%) |
Nov 15, 2012 | 20.81 | 20.86 | 20.35 | 20.56 | 634,894 | -0.14(-0.68%) |
Nov 14, 2012 | 20.54 | 20.82 | 20.46 | 20.70 | 514,541 | +0.20(+0.98%) |
Nov 13, 2012 | 20.42 | 20.67 | 20.38 | 20.50 | 406,842 | -0.09(-0.44%) |
Nov 12, 2012 | 20.70 | 20.82 | 20.50 | 20.59 | 367,168 | -0.11(-0.53%) |
Nov 09, 2012 | 20.42 | 20.88 | 20.38 | 20.70 | 591,910 | +0.30(+1.47%) |
Nov 08, 2012 | 20.37 | 20.56 | 20.25 | 20.40 | 446,674 | +0.04(+0.20%) |
Nov 07, 2012 | 20.88 | 20.92 | 20.20 | 20.36 | 1,283,747 | -0.91(-4.28%) |
Nov 06, 2012 | 20.82 | 21.49 | 20.73 | 21.27 | 651,657 | +0.65(+3.15%) |
Nov 05, 2012 | 20.46 | 20.66 | 20.39 | 20.62 | 231,222 | +0.19(+0.91%) |
Nov 02, 2012 | 20.84 | 20.84 | 20.35 | 20.43 | 588,755 | -0.48(-2.27%) |
Nov 01, 2012 | 20.76 | 21.05 | 20.73 | 20.91 | 286,841 | +0.16(+0.77%) |
Oct 31, 2012 | 20.76 | 20.97 | 20.67 | 20.75 | 322,035 | +0.01(+0.05%) |
Oct 26, 2012 | 20.64 | 20.74 | 20.74 | 20.74 | 240,800 | -0.01(-0.05%) |
Oct 25, 2012 | 20.83 | 20.84 | 20.51 | 20.75 | 519,431 | +0.12(+0.58%) |
Oct 24, 2012 | 20.79 | 20.84 | 20.42 | 20.63 | 897,491 | -0.20(-0.96%) |
Oct 23, 2012 | 20.97 | 20.97 | 20.61 | 20.83 | 996,874 | -0.97(-4.45%) |
Oct 19, 2012 | 22.54 | 22.58 | 21.76 | 21.80 | 630,327 | -0.51(-2.29%) |
Oct 18, 2012 | 22.06 | 22.45 | 22.00 | 22.31 | 286,356 | -0.02(-0.09%) |
Oct 17, 2012 | 22.43 | 22.53 | 22.23 | 22.33 | 252,903 | -0.01(-0.04%) |
Oct 16, 2012 | 22.20 | 22.36 | 22.19 | 22.34 | 322,715 | +0.11(+0.47%) |
Oct 15, 2012 | 21.94 | 22.30 | 21.76 | 22.23 | 383,300 | -0.02(-0.07%) |
Oct 12, 2012 | 22.35 | 22.47 | 22.11 | 22.25 | 344,309 | -0.18(-0.80%) |
Oct 11, 2012 | 22.45 | 22.55 | 22.21 | 22.43 | 437,331 | +0.27(+1.22%) |
Oct 10, 2012 | 22.44 | 22.73 | 22.07 | 22.16 | 491,083 | -0.19(-0.85%) |
Oct 09, 2012 | 21.88 | 22.54 | 21.88 | 22.35 | 683,330 | +0.61(+2.81%) |
Oct 08, 2012 | 21.62 | 21.77 | 21.58 | 21.74 | 384,371 | -0.08(-0.37%) |
Oct 05, 2012 | 22.04 | 22.06 | 21.58 | 21.82 | 674,295 | -0.39(-1.76%) |
Oct 04, 2012 | 21.57 | 22.28 | 21.47 | 22.21 | 1,036,653 | +0.91(+4.27%) |
Oct 03, 2012 | 21.95 | 21.96 | 21.23 | 21.30 | 1,617,936 | -0.95(-4.27%) |
Oct 02, 2012 | 22.47 | 22.50 | 22.23 | 22.25 | 218,695 | -0.16(-0.71%) |
Oct 01, 2012 | 22.55 | 22.63 | 22.36 | 22.41 | 382,053 | +0.09(+0.40%) |
Sep 28, 2012 | 22.31 | 22.44 | 22.18 | 22.32 | 325,843 | -0.02(-0.09%) |
Sep 27, 2012 | 22.11 | 22.41 | 22.04 | 22.34 | 576,078 | +0.56(+2.57%) |
Sep 26, 2012 | 21.88 | 21.89 | 21.53 | 21.78 | 997,978 | -0.31(-1.40%) |
Sep 25, 2012 | 22.45 | 22.58 | 22.09 | 22.09 | 413,943 | -0.21(-0.94%) |
Sep 24, 2012 | 22.25 | 22.33 | 22.09 | 22.30 | 520,436 | -0.28(-1.24%) |
Sep 21, 2012 | 22.68 | 22.75 | 22.47 | 22.58 | 695,503 | +0.01(+0.04%) |
Sep 20, 2012 | 22.30 | 22.59 | 22.25 | 22.57 | 510,616 | +0.23(+1.04%) |
Sep 19, 2012 | 22.91 | 22.92 | 22.22 | 22.34 | 2,203,835 | -0.98(-4.21%) |
Sep 18, 2012 | 23.48 | 23.59 | 23.21 | 23.32 | 417,601 | -0.13(-0.55%) |
Sep 17, 2012 | 24.24 | 24.33 | 23.11 | 23.45 | 1,542,653 | -0.78(-3.22%) |
Sep 14, 2012 | 24.28 | 24.44 | 24.08 | 24.23 | 699,019 | +0.26(+1.08%) |
Sep 13, 2012 | 24.02 | 24.06 | 23.57 | 23.97 | 673,915 | +0.32(+1.35%) |
Sep 12, 2012 | 23.74 | 23.82 | 23.60 | 23.65 | 323,503 | -0.05(-0.21%) |
Sep 11, 2012 | 23.69 | 23.77 | 23.61 | 23.70 | 278,043 | +0.18(+0.77%) |
Sep 10, 2012 | 23.38 | 23.59 | 23.33 | 23.52 | 367,121 | -0.02(-0.08%) |
Sep 07, 2012 | 23.25 | 23.62 | 22.95 | 23.54 | 792,657 | +0.44(+1.90%) |
Sep 06, 2012 | 23.61 | 23.88 | 23.10 | 23.10 | 541,429 | -0.20(-0.86%) |
Sep 05, 2012 | 23.24 | 23.33 | 22.99 | 23.30 | 252,667 | +0.00(+0.00%) |
Sep 04, 2012 | 23.59 | 23.60 | 23.18 | 23.30 | 410,525 | -0.25(-1.06%) |
Aug 31, 2012 | 23.53 | 23.67 | 23.16 | 23.55 | 794,059 | +0.45(+1.95%) |
Aug 30, 2012 | 23.22 | 23.25 | 22.90 | 23.10 | 492,812 | -0.11(-0.47%) |
Aug 29, 2012 | 23.44 | 23.46 | 23.14 | 23.21 | 424,171 | -0.15(-0.64%) |
Aug 27, 2012 | 23.24 | 23.37 | 23.05 | 23.36 | 553,156 | -0.03(-0.13%) |
Aug 24, 2012 | 23.56 | 23.74 | 23.37 | 23.39 | 335,252 | -0.06(-0.26%) |
Aug 23, 2012 | 23.88 | 23.94 | 23.39 | 23.45 | 740,067 | -0.33(-1.39%) |
Aug 22, 2012 | 23.60 | 23.84 | 23.56 | 23.78 | 1,157,779 | +0.17(+0.72%) |
Aug 21, 2012 | 23.85 | 23.91 | 23.58 | 23.61 | 771,229 | +0.11(+0.47%) |
Aug 20, 2012 | 23.49 | 23.53 | 23.27 | 23.50 | 1,222,403 | -0.08(-0.34%) |
Aug 17, 2012 | 23.45 | 23.59 | 23.30 | 23.58 | 815,958 | +0.28(+1.20%) |
Aug 16, 2012 | 23.15 | 23.45 | 23.04 | 23.30 | 779,300 | +0.24(+1.04%) |
Aug 15, 2012 | 22.72 | 23.24 | 22.71 | 23.06 | 432,032 | +0.21(+0.92%) |
Aug 14, 2012 | 22.85 | 22.98 | 22.75 | 22.85 | 339,311 | +0.17(+0.75%) |
Aug 13, 2012 | 22.90 | 22.92 | 22.51 | 22.68 | 521,187 | -0.17(-0.74%) |
Aug 10, 2012 | 22.54 | 22.85 | 22.45 | 22.85 | 516,287 | -0.03(-0.13%) |
Aug 09, 2012 | 22.88 | 23.04 | 22.79 | 22.88 | 755,002 | +0.06(+0.26%) |
Aug 08, 2012 | 22.94 | 23.18 | 22.73 | 22.82 | 1,137,673 | -0.03(-0.13%) |
Aug 07, 2012 | 22.68 | 23.10 | 22.61 | 22.85 | 534,269 | +0.35(+1.56%) |
Aug 06, 2012 | 22.17 | 22.56 | 22.16 | 22.50 | 748,184 | +0.23(+1.03%) |
Aug 03, 2012 | 21.90 | 22.41 | 21.88 | 22.27 | 941,070 | +0.99(+4.65%) |
Aug 02, 2012 | 21.26 | 21.57 | 21.17 | 21.28 | 995,201 | -0.38(-1.73%) |
Aug 01, 2012 | 21.56 | 21.83 | 21.45 | 21.66 | 642,865 | +0.32(+1.48%) |
Jul 31, 2012 | 21.88 | 21.90 | 21.31 | 21.34 | 551,554 | -0.53(-2.42%) |
Jul 30, 2012 | 21.95 | 22.05 | 21.82 | 21.87 | 488,094 | -0.15(-0.68%) |
Jul 27, 2012 | 21.90 | 22.09 | 21.81 | 22.02 | 342,333 | +0.20(+0.92%) |
Jul 26, 2012 | 22.01 | 22.06 | 21.74 | 21.82 | 660,933 | +0.13(+0.62%) |
Jul 25, 2012 | 21.62 | 21.80 | 21.17 | 21.68 | 593,522 | +0.05(+0.25%) |
Jul 24, 2012 | 21.61 | 21.72 | 21.44 | 21.63 | 793,590 | +0.09(+0.42%) |
Jul 23, 2012 | 21.56 | 21.91 | 21.43 | 21.54 | 1,201,092 | -0.87(-3.88%) |
Jul 20, 2012 | 22.37 | 22.54 | 22.25 | 22.41 | 849,778 | -0.29(-1.28%) |
Jul 19, 2012 | 22.42 | 22.82 | 22.40 | 22.70 | 956,601 | +0.65(+2.95%) |
Jul 18, 2012 | 21.88 | 22.07 | 21.83 | 22.05 | 689,674 | +0.23(+1.05%) |
Jul 17, 2012 | 21.85 | 21.93 | 21.42 | 21.82 | 595,500 | +0.18(+0.83%) |
Jul 16, 2012 | 21.39 | 21.69 | 21.27 | 21.64 | 415,204 | +0.32(+1.50%) |
Jul 13, 2012 | 21.13 | 21.47 | 21.13 | 21.32 | 423,451 | +0.32(+1.52%) |
Jul 12, 2012 | 20.76 | 21.14 | 20.60 | 21.00 | 488,694 | -0.07(-0.33%) |
Jul 11, 2012 | 20.85 | 21.18 | 20.75 | 21.07 | 780,348 | +0.51(+2.48%) |
Jul 10, 2012 | 20.97 | 20.99 | 20.46 | 20.56 | 375,864 | -0.42(-2.00%) |
Jul 09, 2012 | 20.66 | 21.18 | 20.65 | 20.98 | 389,568 | +0.40(+1.94%) |
Jul 06, 2012 | 20.73 | 20.86 | 20.55 | 20.58 | 933,644 | -0.74(-3.47%) |
Jul 05, 2012 | 21.37 | 21.59 | 21.21 | 21.32 | 827,116 | -0.21(-0.98%) |
Jul 03, 2012 | 21.35 | 21.59 | 21.26 | 21.53 | 969,763 | +1.04(+5.08%) |
Jul 02, 2012 | 20.45 | 20.65 | 20.06 | 20.49 | 1,177,813 | -0.21(-1.01%) |
Jun 29, 2012 | 20.02 | 20.84 | 19.89 | 20.70 | 2,265,894 | +1.54(+8.04%) |
Jun 28, 2012 | 19.44 | 19.48 | 18.82 | 19.16 | 1,351,831 | -0.45(-2.29%) |
Jun 27, 2012 | 19.57 | 19.73 | 19.45 | 19.61 | 702,735 | +0.27(+1.40%) |
Jun 26, 2012 | 19.33 | 19.42 | 19.08 | 19.34 | 400,249 | -0.02(-0.10%) |
Jun 25, 2012 | 19.27 | 19.38 | 19.02 | 19.36 | 849,503 | -0.19(-0.97%) |
Jun 22, 2012 | 19.18 | 19.60 | 19.13 | 19.55 | 1,137,329 | +0.42(+2.20%) |
Jun 21, 2012 | 19.72 | 19.78 | 19.03 | 19.13 | 1,552,953 | -0.70(-3.55%) |
Jun 20, 2012 | 20.58 | 20.59 | 19.76 | 19.83 | 1,298,091 | -0.86(-4.14%) |
Jun 19, 2012 | 20.69 | 20.74 | 20.55 | 20.69 | 363,962 | +0.29(+1.42%) |
Jun 18, 2012 | 20.20 | 20.60 | 20.14 | 20.40 | 672,229 | -0.23(-1.11%) |
Jun 15, 2012 | 20.64 | 20.74 | 20.50 | 20.63 | 244,784 | -0.06(-0.29%) |
Jun 14, 2012 | 20.32 | 20.74 | 20.21 | 20.69 | 401,794 | +0.45(+2.22%) |
Jun 13, 2012 | 20.21 | 20.63 | 20.16 | 20.24 | 643,538 | -0.22(-1.08%) |
Jun 12, 2012 | 20.39 | 20.56 | 20.27 | 20.46 | 338,065 | +0.51(+2.56%) |
Jun 11, 2012 | 20.81 | 20.81 | 19.95 | 19.95 | 724,964 | -0.76(-3.67%) |
Jun 08, 2012 | 20.30 | 20.79 | 20.27 | 20.71 | 376,516 | +0.06(+0.29%) |
Jun 07, 2012 | 21.39 | 21.42 | 20.60 | 20.65 | 934,597 | -0.30(-1.43%) |
Jun 06, 2012 | 20.92 | 21.21 | 20.84 | 20.95 | 641,536 | +0.28(+1.35%) |
Jun 05, 2012 | 20.55 | 20.73 | 20.54 | 20.67 | 333,855 | -0.01(-0.05%) |
Jun 04, 2012 | 20.41 | 20.71 | 20.30 | 20.68 | 596,097 | +0.25(+1.22%) |
Jun 01, 2012 | 20.61 | 20.73 | 20.17 | 20.43 | 967,333 | -0.84(-3.95%) |
May 31, 2012 | 21.55 | 21.59 | 21.11 | 21.27 | 599,534 | -0.28(-1.30%) |
May 30, 2012 | 21.90 | 21.91 | 21.50 | 21.55 | 671,229 | -0.83(-3.71%) |
May 29, 2012 | 22.58 | 22.74 | 22.25 | 22.38 | 721,784 | +0.01(+0.04%) |
May 25, 2012 | 22.38 | 22.47 | 22.35 | 22.37 | 169,575 | -0.03(-0.13%) |
May 24, 2012 | 22.41 | 22.58 | 22.24 | 22.40 | 324,872 | +0.11(+0.49%) |
May 23, 2012 | 22.52 | 22.55 | 22.00 | 22.29 | 634,380 | -0.27(-1.20%) |
May 22, 2012 | 22.85 | 22.92 | 22.50 | 22.56 | 663,266 | -0.47(-2.04%) |
May 21, 2012 | 22.69 | 23.06 | 22.66 | 23.03 | 525,859 | +0.50(+2.22%) |
May 18, 2012 | 22.84 | 22.94 | 22.53 | 22.53 | 635,304 | -0.40(-1.74%) |
May 17, 2012 | 23.18 | 23.22 | 22.83 | 22.93 | 436,454 | -0.03(-0.13%) |
May 16, 2012 | 23.06 | 23.38 | 22.89 | 22.96 | 1,023,500 | -0.16(-0.69%) |
May 15, 2012 | 23.48 | 23.60 | 23.08 | 23.12 | 826,281 | -0.25(-1.07%) |
May 14, 2012 | 23.40 | 23.59 | 23.28 | 23.37 | 769,411 | -0.44(-1.85%) |
May 11, 2012 | 23.83 | 24.15 | 23.79 | 23.81 | 506,683 | -0.24(-1.00%) |
May 10, 2012 | 24.24 | 24.28 | 24.01 | 24.05 | 649,680 | +0.04(+0.17%) |
May 09, 2012 | 23.77 | 24.08 | 23.65 | 24.01 | 1,009,552 | -0.22(-0.91%) |
May 08, 2012 | 24.14 | 24.25 | 23.73 | 24.23 | 1,045,003 | -0.12(-0.49%) |
May 07, 2012 | 24.22 | 24.42 | 23.96 | 24.35 | 3,167,858 | -0.17(-0.69%) |
May 04, 2012 | 24.91 | 25.01 | 24.25 | 24.52 | 1,274,716 | -1.08(-4.22%) |
May 03, 2012 | 26.00 | 26.02 | 25.55 | 25.60 | 671,459 | -0.74(-2.81%) |
May 02, 2012 | 26.43 | 26.44 | 26.22 | 26.34 | 210,252 | -0.16(-0.60%) |
May 01, 2012 | 26.14 | 26.61 | 26.14 | 26.50 | 699,448 | +0.33(+1.26%) |
Apr 30, 2012 | 26.01 | 26.27 | 25.97 | 26.17 | 323,120 | +0.01(+0.04%) |
Apr 27, 2012 | 26.09 | 26.23 | 25.99 | 26.16 | 218,659 | +0.08(+0.31%) |
Apr 26, 2012 | 26.02 | 26.20 | 25.99 | 26.08 | 286,546 | +0.07(+0.27%) |
Apr 25, 2012 | 25.95 | 26.12 | 25.74 | 26.01 | 564,943 | +0.17(+0.66%) |
Apr 24, 2012 | 25.97 | 25.99 | 25.73 | 25.84 | 208,190 | +0.09(+0.35%) |
Apr 23, 2012 | 25.52 | 25.75 | 25.41 | 25.75 | 558,648 | -0.23(-0.89%) |
Apr 20, 2012 | 26.08 | 26.15 | 25.81 | 25.98 | 424,731 | +0.26(+1.01%) |
Apr 19, 2012 | 25.74 | 25.80 | 25.50 | 25.72 | 222,595 | -0.02(-0.08%) |
Apr 18, 2012 | 26.03 | 26.11 | 25.63 | 25.74 | 375,468 | -0.42(-1.61%) |
Apr 17, 2012 | 26.29 | 26.33 | 26.10 | 26.16 | 378,898 | +0.33(+1.28%) |
Apr 16, 2012 | 25.80 | 25.94 | 25.53 | 25.83 | 525,161 | +0.02(+0.08%) |
Apr 13, 2012 | 25.89 | 25.95 | 25.75 | 25.81 | 156,282 | -0.21(-0.83%) |
Apr 12, 2012 | 25.82 | 26.16 | 25.82 | 26.02 | 401,868 | +0.30(+1.19%) |
Apr 11, 2012 | 25.50 | 25.88 | 25.41 | 25.72 | 585,418 | +0.36(+1.42%) |
Apr 10, 2012 | 25.62 | 25.84 | 25.24 | 25.36 | 589,239 | -0.35(-1.36%) |
Apr 09, 2012 | 25.40 | 25.73 | 25.29 | 25.71 | 515,130 | -0.16(-0.62%) |
Apr 05, 2012 | 25.54 | 25.94 | 25.51 | 25.87 | 629,339 | +0.27(+1.05%) |
Apr 04, 2012 | 25.81 | 25.87 | 25.35 | 25.60 | 1,950,559 | -0.57(-2.18%) |
Apr 03, 2012 | 26.40 | 26.44 | 26.02 | 26.17 | 1,204,646 | -0.26(-0.98%) |
Apr 02, 2012 | 25.67 | 26.50 | 25.63 | 26.43 | 2,099,744 | +0.55(+2.13%) |
Mar 30, 2012 | 25.99 | 26.16 | 25.83 | 25.88 | 725,284 | -0.03(-0.12%) |
Mar 29, 2012 | 26.43 | 26.53 | 25.64 | 25.91 | 1,860,454 | -0.67(-2.52%) |
Mar 28, 2012 | 26.54 | 26.58 | 26.34 | 26.58 | 537,101 | -0.37(-1.37%) |
Mar 27, 2012 | 27.03 | 27.12 | 26.84 | 26.95 | 367,765 | -0.01(-0.04%) |
Mar 26, 2012 | 26.93 | 27.03 | 26.85 | 26.96 | 451,666 | +0.06(+0.22%) |
Mar 23, 2012 | 26.61 | 27.25 | 26.48 | 26.90 | 401,562 | +0.36(+1.36%) |
Mar 22, 2012 | 26.38 | 26.57 | 26.31 | 26.54 | 775,844 | -0.35(-1.30%) |
Mar 21, 2012 | 26.84 | 27.11 | 26.75 | 26.89 | 553,144 | +0.12(+0.45%) |
Mar 20, 2012 | 27.02 | 27.02 | 26.63 | 26.77 | 579,502 | -0.58(-2.12%) |
Mar 19, 2012 | 27.28 | 27.41 | 27.21 | 27.35 | 472,811 | +0.19(+0.70%) |
Mar 16, 2012 | 26.78 | 27.18 | 26.69 | 27.16 | 506,205 | +0.51(+1.91%) |
Mar 15, 2012 | 26.77 | 26.85 | 26.28 | 26.65 | 714,002 | -0.12(-0.45%) |
Mar 14, 2012 | 26.93 | 27.10 | 26.62 | 26.77 | 585,896 | -0.26(-0.97%) |
Mar 13, 2012 | 26.90 | 27.21 | 26.79 | 27.03 | 642,444 | +0.05(+0.19%) |
Mar 12, 2012 | 26.90 | 27.03 | 26.72 | 26.98 | 404,875 | -0.28(-1.03%) |
Mar 09, 2012 | 27.05 | 27.45 | 27.00 | 27.26 | 554,070 | +0.20(+0.74%) |
Mar 08, 2012 | 26.99 | 27.19 | 26.85 | 27.06 | 615,894 | +0.12(+0.45%) |
Mar 07, 2012 | 26.49 | 27.05 | 26.42 | 26.94 | 2,130,667 | +0.37(+1.39%) |
Mar 06, 2012 | 26.57 | 26.76 | 26.46 | 26.57 | 790,387 | -0.59(-2.17%) |
Mar 05, 2012 | 27.13 | 27.18 | 26.88 | 27.16 | 664,215 | +0.11(+0.41%) |
Mar 02, 2012 | 27.41 | 27.42 | 26.83 | 27.05 | 1,260,443 | -0.67(-2.42%) |
Mar 01, 2012 | 27.28 | 28.08 | 27.10 | 27.72 | 1,542,873 | +0.55(+2.02%) |
Feb 29, 2012 | 27.09 | 27.25 | 26.58 | 27.17 | 1,653,917 | +0.09(+0.33%) |
Feb 28, 2012 | 27.47 | 27.62 | 26.98 | 27.08 | 1,006,975 | -0.28(-1.02%) |
Feb 27, 2012 | 27.53 | 27.77 | 27.24 | 27.36 | 3,029,493 | -0.53(-1.90%) |
Feb 24, 2012 | 27.58 | 27.90 | 27.39 | 27.89 | 1,261,325 | +0.47(+1.71%) |
Feb 23, 2012 | 26.89 | 27.46 | 26.74 | 27.42 | 1,010,396 | +0.53(+1.97%) |
Feb 22, 2012 | 26.85 | 27.06 | 26.80 | 26.89 | 773,045 | -0.02(-0.07%) |
Feb 21, 2012 | 26.59 | 27.00 | 26.52 | 26.91 | 2,239,154 | +0.63(+2.40%) |
Feb 17, 2012 | 26.25 | 26.30 | 26.08 | 26.28 | 470,495 | +0.32(+1.23%) |
Feb 16, 2012 | 25.80 | 26.05 | 25.73 | 25.96 | 451,075 | +0.06(+0.23%) |
Feb 15, 2012 | 25.82 | 25.90 | 25.70 | 25.90 | 667,675 | +0.25(+0.97%) |
Feb 14, 2012 | 25.83 | 25.85 | 25.45 | 25.65 | 736,000 | +0.10(+0.39%) |
Feb 13, 2012 | 25.44 | 25.64 | 25.19 | 25.55 | 851,597 | +0.47(+1.87%) |
Feb 10, 2012 | 24.77 | 25.12 | 24.73 | 25.08 | 773,958 | -0.22(-0.87%) |
Feb 09, 2012 | 25.37 | 25.41 | 25.23 | 25.30 | 525,706 | +0.18(+0.72%) |
Feb 08, 2012 | 25.36 | 25.41 | 24.89 | 25.12 | 1,377,797 | +0.07(+0.28%) |
Feb 07, 2012 | 24.43 | 25.15 | 24.43 | 25.05 | 1,398,502 | +0.42(+1.71%) |
Feb 06, 2012 | 24.62 | 24.76 | 24.49 | 24.63 | 783,151 | -0.15(-0.61%) |
Feb 03, 2012 | 24.56 | 24.84 | 24.45 | 24.78 | 899,820 | +0.30(+1.23%) |
Feb 02, 2012 | 24.49 | 24.57 | 24.15 | 24.48 | 1,283,531 | -0.18(-0.73%) |
Feb 01, 2012 | 25.18 | 25.22 | 24.64 | 24.66 | 464,836 | -0.28(-1.12%) |
Jan 31, 2012 | 25.65 | 25.66 | 24.82 | 24.94 | 680,106 | -0.14(-0.56%) |
Jan 30, 2012 | 25.01 | 25.27 | 24.96 | 25.08 | 302,016 | -0.19(-0.75%) |
Jan 27, 2012 | 25.25 | 25.54 | 25.14 | 25.27 | 889,054 | -0.07(-0.28%) |
Jan 26, 2012 | 25.71 | 25.72 | 25.18 | 25.34 | 407,371 | +0.02(+0.08%) |
Jan 25, 2012 | 24.97 | 25.48 | 24.74 | 25.32 | 696,906 | +0.16(+0.64%) |
Jan 24, 2012 | 24.94 | 25.21 | 24.93 | 25.16 | 317,601 | -0.17(-0.67%) |
Jan 23, 2012 | 25.09 | 25.44 | 25.08 | 25.33 | 617,030 | +0.38(+1.52%) |
Jan 20, 2012 | 25.21 | 25.22 | 24.87 | 24.95 | 629,510 | -0.60(-2.35%) |
Jan 19, 2012 | 25.81 | 25.84 | 25.43 | 25.55 | 310,615 | -0.09(-0.35%) |
Jan 18, 2012 | 25.70 | 25.77 | 25.41 | 25.64 | 451,427 | +0.00(+0.00%) |
Jan 17, 2012 | 25.48 | 25.68 | 25.31 | 25.64 | 566,461 | +0.45(+1.79%) |
Jan 13, 2012 | 25.00 | 25.24 | 24.83 | 25.19 | 503,546 | +0.02(+0.08%) |
Jan 12, 2012 | 25.98 | 26.24 | 25.06 | 25.17 | 816,633 | -0.57(-2.21%) |
Jan 11, 2012 | 25.87 | 25.98 | 25.60 | 25.74 | 370,805 | -0.28(-1.08%) |
Jan 10, 2012 | 26.18 | 26.29 | 26.02 | 26.02 | 351,756 | +0.17(+0.66%) |
Jan 09, 2012 | 25.86 | 25.87 | 25.49 | 25.85 | 314,650 | -0.11(-0.42%) |
Jan 06, 2012 | 26.01 | 26.01 | 25.66 | 25.96 | 874,385 | +0.06(+0.23%) |
Jan 05, 2012 | 26.07 | 26.33 | 25.84 | 25.90 | 721,926 | -0.37(-1.41%) |