Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.32 | 27.39 | 27.24 | 27.24 | 18,946 | +0.01(+0.02%) |
Feb 27, 2013 | 26.90 | 27.24 | 26.90 | 27.24 | 3,058 | +0.35(+1.29%) |
Feb 26, 2013 | 26.84 | 26.92 | 26.77 | 26.89 | 11,412 | -0.28(-1.01%) |
Feb 22, 2013 | 27.09 | 27.17 | 27.06 | 27.17 | 3,356 | +0.32(+1.20%) |
Feb 21, 2013 | 27.09 | 27.09 | 26.84 | 26.84 | 8,633 | -0.30(-1.12%) |
Feb 20, 2013 | 27.46 | 27.46 | 27.15 | 27.15 | 30,767 | -0.34(-1.23%) |
Feb 19, 2013 | 27.35 | 27.49 | 27.35 | 27.49 | 6,501 | +0.18(+0.67%) |
Feb 15, 2013 | 27.38 | 27.38 | 27.25 | 27.30 | 12,039 | -0.07(-0.27%) |
Feb 14, 2013 | 27.26 | 27.38 | 27.26 | 27.38 | 4,231 | +0.12(+0.45%) |
Feb 13, 2013 | 27.34 | 27.34 | 27.22 | 27.25 | 11,233 | +0.01(+0.03%) |
Feb 12, 2013 | 27.19 | 27.28 | 27.19 | 27.24 | 21,007 | +0.09(+0.33%) |
Feb 11, 2013 | 27.12 | 27.16 | 27.12 | 27.15 | 22,885 | -0.02(-0.07%) |
Feb 08, 2013 | 27.10 | 27.21 | 27.10 | 27.17 | 22,004 | +0.13(+0.46%) |
Feb 07, 2013 | 27.08 | 27.10 | 26.87 | 27.05 | 22,638 | +0.02(+0.08%) |
Feb 06, 2013 | 26.95 | 27.03 | 26.95 | 27.03 | 14,489 | +0.29(+1.07%) |
Feb 04, 2013 | 26.86 | 26.86 | 26.74 | 26.74 | 13,306 | -0.28(-1.04%) |
Feb 01, 2013 | 26.87 | 27.06 | 26.87 | 27.02 | 14,877 | +0.25(+0.94%) |
Jan 31, 2013 | 26.80 | 26.81 | 26.72 | 26.77 | 13,767 | -0.06(-0.22%) |
Jan 30, 2013 | 26.88 | 26.90 | 26.79 | 26.83 | 11,598 | -0.05(-0.17%) |
Jan 29, 2013 | 26.73 | 26.88 | 26.70 | 26.88 | 14,578 | +0.13(+0.48%) |
Jan 28, 2013 | 26.79 | 26.80 | 26.68 | 26.75 | 15,373 | +0.00(+0.00%) |
Jan 25, 2013 | 26.68 | 26.75 | 26.68 | 26.75 | 27,112 | +0.17(+0.62%) |
Jan 24, 2013 | 26.55 | 26.66 | 26.54 | 26.58 | 20,121 | +0.01(+0.05%) |
Jan 23, 2013 | 26.58 | 26.60 | 26.53 | 26.57 | 30,673 | +0.05(+0.18%) |
Jan 22, 2013 | 26.44 | 26.52 | 26.36 | 26.52 | 17,270 | +0.14(+0.51%) |
Jan 18, 2013 | 26.36 | 26.39 | 26.29 | 26.39 | 13,384 | -0.04(-0.13%) |
Jan 17, 2013 | 26.30 | 26.45 | 26.30 | 26.42 | 18,151 | +0.25(+0.95%) |
Jan 16, 2013 | 26.20 | 26.22 | 26.18 | 26.18 | 11,417 | -0.07(-0.25%) |
Jan 15, 2013 | 26.12 | 26.26 | 26.10 | 26.24 | 27,022 | +0.06(+0.24%) |
Jan 14, 2013 | 26.21 | 26.21 | 26.15 | 26.18 | 8,770 | +0.00(+0.01%) |
Jan 11, 2013 | 26.19 | 26.19 | 26.10 | 26.18 | 14,592 | +0.04(+0.15%) |
Jan 10, 2013 | 26.14 | 26.15 | 26.00 | 26.14 | 9,682 | +0.10(+0.39%) |
Jan 09, 2013 | 26.02 | 26.05 | 25.98 | 26.04 | 12,098 | +0.11(+0.41%) |
Jan 08, 2013 | 25.95 | 26.00 | 25.83 | 25.93 | 18,252 | -0.07(-0.26%) |
Jan 07, 2013 | 26.02 | 26.03 | 25.94 | 26.00 | 41,460 | -0.11(-0.42%) |
Jan 04, 2013 | 26.03 | 26.13 | 26.00 | 26.11 | 54,447 | +0.03(+0.10%) |
Jan 03, 2013 | 25.95 | 26.08 | 25.95 | 26.08 | 15,664 | +0.14(+0.56%) |
Jan 02, 2013 | 25.84 | 25.94 | 25.74 | 25.94 | 85,008 | +0.70(+2.76%) |
Dec 31, 2012 | 24.95 | 25.24 | 24.95 | 25.24 | 33,005 | +0.29(+1.16%) |
Dec 28, 2012 | 25.01 | 25.12 | 24.95 | 24.95 | 9,668 | -0.15(-0.59%) |
Dec 27, 2012 | 25.25 | 25.25 | 24.94 | 25.10 | 30,123 | -0.17(-0.69%) |
Dec 26, 2012 | 25.24 | 25.27 | 25.19 | 25.27 | 17,458 | -0.09(-0.37%) |
Dec 24, 2012 | 25.38 | 25.39 | 25.34 | 25.37 | 21,903 | -0.09(-0.35%) |
Dec 21, 2012 | 25.39 | 25.47 | 25.35 | 25.46 | 54,767 | -0.16(-0.63%) |
Dec 20, 2012 | 25.53 | 25.62 | 25.50 | 25.62 | 109,562 | +0.09(+0.37%) |
Dec 19, 2012 | 25.65 | 25.67 | 25.53 | 25.53 | 20,396 | -0.11(-0.42%) |
Dec 18, 2012 | 25.35 | 25.65 | 25.35 | 25.63 | 39,177 | +0.32(+1.25%) |
Dec 17, 2012 | 25.22 | 25.32 | 25.21 | 25.32 | 6,789 | +0.26(+1.05%) |
Dec 14, 2012 | 25.09 | 25.15 | 25.05 | 25.05 | 9,384 | -0.07(-0.27%) |
Dec 13, 2012 | 25.23 | 25.30 | 25.06 | 25.12 | 12,535 | -0.11(-0.45%) |
Dec 12, 2012 | 25.37 | 25.41 | 25.24 | 25.24 | 19,793 | -0.03(-0.12%) |
Dec 11, 2012 | 25.28 | 25.33 | 25.20 | 25.27 | 28,411 | +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 | 71,421 | +0.05(+0.19%) |
Dec 06, 2012 | 24.92 | 25.03 | 24.92 | 25.03 | 12,459 | +0.08(+0.30%) |
Dec 05, 2012 | 24.91 | 25.03 | 24.85 | 24.96 | 27,493 | +0.05(+0.22%) |
Dec 04, 2012 | 24.99 | 24.99 | 24.85 | 24.90 | 9,812 | -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 | 12,268 | +0.09(+0.36%) |
Nov 28, 2012 | 24.73 | 24.96 | 24.73 | 24.96 | 875 | +0.10(+0.41%) |
Nov 27, 2012 | 24.97 | 24.99 | 24.86 | 24.86 | 9,926 | -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 | 7,577 | +0.20(+0.82%) |
Nov 21, 2012 | 24.64 | 24.71 | 24.64 | 24.71 | 12,017 | +0.11(+0.43%) |
Nov 20, 2012 | 24.58 | 24.66 | 24.57 | 24.60 | 4,875 | -0.06(-0.24%) |
Nov 19, 2012 | 24.50 | 24.67 | 24.48 | 24.66 | 19,767 | +0.45(+1.85%) |
Nov 16, 2012 | 24.11 | 24.24 | 24.02 | 24.21 | 20,157 | +0.14(+0.56%) |
Nov 15, 2012 | 24.11 | 24.21 | 23.99 | 24.08 | 161,064 | -0.03(-0.14%) |
Nov 14, 2012 | 24.27 | 24.31 | 24.05 | 24.11 | 35,579 | -0.40(-1.62%) |
Nov 13, 2012 | 24.07 | 24.55 | 24.07 | 24.51 | 5,758 | +0.08(+0.33%) |
Nov 12, 2012 | 24.51 | 24.51 | 24.36 | 24.43 | 12,010 | -0.01(-0.03%) |
Nov 09, 2012 | 24.37 | 24.50 | 24.37 | 24.43 | 7,482 | -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 | 25.33 | 25.34 | 25.25 | 25.27 | 5,448 | +0.20(+0.81%) |
Nov 05, 2012 | 24.91 | 25.06 | 24.88 | 25.06 | 13,730 | +0.08(+0.32%) |
Nov 02, 2012 | 25.28 | 25.28 | 24.98 | 24.98 | 18,161 | -0.09(-0.37%) |
Nov 01, 2012 | 24.84 | 25.08 | 24.84 | 25.08 | 19,036 | +0.28(+1.12%) |
Oct 31, 2012 | 24.73 | 24.80 | 24.68 | 24.80 | 9,178 | +0.16(+0.67%) |
Oct 26, 2012 | 24.75 | 24.63 | 24.63 | 24.63 | 4,258 | -0.12(-0.50%) |
Oct 25, 2012 | 24.85 | 24.85 | 24.68 | 24.75 | 27,332 | +0.05(+0.19%) |
Oct 24, 2012 | 24.78 | 24.83 | 24.71 | 24.71 | 4,835 | -0.13(-0.53%) |
Oct 23, 2012 | 24.83 | 24.87 | 24.70 | 24.84 | 19,665 | -0.31(-1.23%) |
Oct 19, 2012 | 25.42 | 25.42 | 25.08 | 25.15 | 14,518 | -0.42(-1.63%) |
Oct 18, 2012 | 25.61 | 25.61 | 25.51 | 25.57 | 3,640 | -0.09(-0.35%) |
Oct 17, 2012 | 25.57 | 25.66 | 25.57 | 25.66 | 8,814 | +0.07(+0.29%) |
Oct 16, 2012 | 25.39 | 25.58 | 25.39 | 25.58 | 7,104 | +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 | 25.27 | 25.16 | 25.16 | 54,864 | +0.01(+0.05%) |
Oct 10, 2012 | 25.22 | 25.22 | 25.12 | 25.14 | 7,787 | -0.16(-0.64%) |
Oct 09, 2012 | 25.47 | 25.47 | 25.30 | 25.30 | 3,527 | -0.18(-0.70%) |
Oct 08, 2012 | 25.49 | 25.52 | 25.48 | 25.48 | 13,086 | -0.09(-0.33%) |
Oct 05, 2012 | 25.73 | 25.78 | 25.52 | 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 | 25.52 | 25.41 | 25.42 | 3,619 | +0.09(+0.35%) |
Oct 02, 2012 | 25.52 | 25.56 | 25.30 | 25.33 | 12,644 | -0.09(-0.35%) |
Oct 01, 2012 | 25.42 | 25.60 | 25.42 | 25.42 | 9,902 | +0.09(+0.35%) |
Sep 28, 2012 | 25.27 | 25.41 | 25.27 | 25.33 | 19,502 | -0.03(-0.11%) |
Sep 27, 2012 | 25.24 | 25.42 | 25.24 | 25.36 | 9,422 | +0.22(+0.88%) |
Sep 26, 2012 | 25.31 | 25.31 | 25.09 | 25.14 | 18,286 | -0.16(-0.63%) |
Sep 25, 2012 | 25.62 | 25.63 | 25.30 | 25.30 | 9,256 | -0.28(-1.09%) |
Sep 24, 2012 | 25.49 | 25.58 | 25.47 | 25.58 | 38,884 | -0.06(-0.22%) |
Sep 21, 2012 | 25.79 | 25.79 | 25.63 | 25.63 | 15,643 | +0.03(+0.10%) |
Sep 20, 2012 | 25.54 | 25.61 | 25.48 | 25.61 | 11,081 | -0.07(-0.26%) |
Sep 19, 2012 | 25.66 | 25.70 | 25.66 | 25.67 | 12,411 | +0.07(+0.26%) |
Sep 18, 2012 | 25.63 | 25.64 | 25.58 | 25.61 | 3,350 | -0.06(-0.25%) |
Sep 17, 2012 | 25.71 | 25.71 | 25.64 | 25.67 | 33,165 | -0.07(-0.28%) |
Sep 14, 2012 | 25.70 | 25.82 | 25.70 | 25.74 | 16,065 | +0.06(+0.22%) |
Sep 13, 2012 | 25.32 | 25.72 | 25.28 | 25.68 | 9,574 | +0.36(+1.42%) |
Sep 12, 2012 | 25.32 | 25.36 | 25.29 | 25.32 | 7,080 | +0.05(+0.22%) |
Sep 11, 2012 | 25.20 | 25.30 | 25.19 | 25.27 | 2,437 | +0.01(+0.05%) |
Sep 10, 2012 | 25.27 | 25.31 | 25.23 | 25.26 | 31,302 | -0.02(-0.10%) |
Sep 07, 2012 | 25.20 | 25.28 | 25.20 | 25.28 | 23,269 | +0.12(+0.47%) |
Sep 06, 2012 | 25.12 | 25.17 | 25.12 | 25.16 | 11,546 | +0.44(+1.80%) |
Sep 05, 2012 | 24.74 | 24.77 | 24.72 | 24.72 | 4,701 | -0.07(-0.28%) |
Sep 04, 2012 | 24.74 | 24.81 | 24.58 | 24.79 | 8,800 | +0.06(+0.24%) |
Aug 31, 2012 | 24.78 | 24.83 | 24.73 | 24.73 | 9,917 | +0.03(+0.10%) |
Aug 30, 2012 | 24.69 | 24.71 | 24.62 | 24.71 | 12,281 | -0.09(-0.37%) |
Aug 29, 2012 | 24.79 | 24.85 | 24.72 | 24.80 | 23,640 | -0.03(-0.13%) |
Aug 27, 2012 | 24.88 | 24.89 | 24.83 | 24.83 | 7,593 | -0.00(-0.01%) |
Aug 24, 2012 | 24.63 | 24.83 | 24.63 | 24.83 | 5,759 | +0.13(+0.53%) |
Aug 23, 2012 | 24.85 | 24.85 | 24.70 | 24.70 | 3,373 | -0.16(-0.63%) |
Aug 22, 2012 | 24.87 | 24.87 | 24.80 | 24.86 | 11,150 | -0.04(-0.15%) |
Aug 21, 2012 | 25.08 | 25.14 | 24.90 | 24.90 | 629,570 | -0.08(-0.30%) |
Aug 20, 2012 | 24.99 | 24.99 | 24.91 | 24.97 | 3,468 | +0.00(+0.00%) |
Aug 17, 2012 | 24.96 | 24.99 | 24.95 | 24.97 | 15,274 | +0.03(+0.12%) |
Aug 16, 2012 | 24.80 | 24.96 | 24.80 | 24.94 | 11,083 | +0.19(+0.78%) |
Aug 15, 2012 | 24.69 | 24.75 | 24.69 | 24.75 | 13,478 | -0.00(-0.01%) |
Aug 14, 2012 | 24.82 | 24.82 | 24.71 | 24.75 | 6,001 | +0.11(+0.44%) |
Aug 13, 2012 | 24.66 | 24.70 | 24.61 | 24.64 | 6,778 | -0.05(-0.20%) |
Aug 10, 2012 | 24.58 | 24.69 | 24.55 | 24.69 | 6,139 | +0.02(+0.07%) |
Aug 09, 2012 | 24.65 | 24.71 | 24.61 | 24.68 | 10,817 | +0.01(+0.05%) |
Aug 08, 2012 | 24.60 | 24.67 | 24.60 | 24.66 | 4,742 | +0.04(+0.17%) |
Aug 07, 2012 | 24.49 | 24.73 | 24.49 | 24.62 | 15,172 | +0.14(+0.57%) |
Aug 06, 2012 | 24.46 | 24.49 | 24.46 | 24.48 | 5,892 | +0.17(+0.71%) |
Aug 03, 2012 | 24.34 | 24.38 | 24.31 | 24.31 | 6,414 | +0.45(+1.91%) |
Aug 02, 2012 | 23.86 | 23.99 | 23.71 | 23.86 | 13,697 | -0.27(-1.12%) |
Aug 01, 2012 | 24.16 | 24.16 | 24.13 | 24.13 | 3,266 | -0.08(-0.35%) |
Jul 31, 2012 | 25.67 | 25.67 | 24.18 | 24.21 | 10,171 | -0.13(-0.54%) |
Jul 30, 2012 | 24.39 | 24.45 | 24.29 | 24.34 | 26,358 | -0.06(-0.26%) |
Jul 27, 2012 | 24.08 | 24.40 | 24.08 | 24.40 | 7,671 | +0.40(+1.65%) |
Jul 26, 2012 | 23.94 | 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(+0.07%) |
Jul 24, 2012 | 23.52 | 23.59 | 23.45 | 23.59 | 5,279 | -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 | 18,874 | -0.33(-1.36%) |
Jul 19, 2012 | 24.35 | 24.44 | 24.35 | 24.39 | 8,855 | +0.13(+0.56%) |
Jul 18, 2012 | 24.20 | 24.32 | 24.20 | 24.26 | 17,061 | +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 | 23.94 | 23.85 | 23.93 | 11,953 | +0.00(+0.01%) |
Jul 13, 2012 | 23.89 | 23.94 | 23.89 | 23.93 | 16,569 | +0.24(+1.01%) |
Jul 12, 2012 | 23.55 | 23.69 | 23.47 | 23.69 | 5,172 | +0.05(+0.21%) |
Jul 11, 2012 | 23.73 | 23.73 | 23.61 | 23.64 | 4,682 | -0.09(-0.38%) |
Jul 10, 2012 | 23.91 | 23.92 | 23.73 | 23.73 | 11,059 | -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 | 24.24 | 24.38 | 24.24 | 24.29 | 6,258 | -0.02(-0.07%) |
Jul 03, 2012 | 24.15 | 24.33 | 24.13 | 24.31 | 9,983 | +0.19(+0.80%) |
Jul 02, 2012 | 24.14 | 24.18 | 24.03 | 24.12 | 9,959 | +0.10(+0.40%) |
Jun 29, 2012 | 23.92 | 24.05 | 23.88 | 24.02 | 15,695 | +0.64(+2.75%) |
Jun 28, 2012 | 23.47 | 23.47 | 23.38 | 23.38 | 4,086 | -0.18(-0.77%) |
Jun 27, 2012 | 23.55 | 23.58 | 23.51 | 23.56 | 8,344 | +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 | 23.31 | 23.31 | 3,713 | -0.41(-1.71%) |
Jun 22, 2012 | 23.64 | 23.73 | 23.64 | 23.72 | 8,061 | +0.15(+0.64%) |
Jun 21, 2012 | 24.15 | 24.17 | 23.56 | 23.57 | 8,971 | -0.56(-2.33%) |
Jun 20, 2012 | 24.16 | 24.16 | 23.99 | 24.13 | 14,162 | -0.09(-0.38%) |
Jun 19, 2012 | 24.08 | 24.25 | 24.08 | 24.22 | 21,219 | +0.31(+1.31%) |
Jun 18, 2012 | 23.77 | 23.98 | 23.77 | 23.91 | 17,070 | +0.02(+0.07%) |
Jun 15, 2012 | 23.85 | 23.89 | 23.85 | 23.89 | 11,153 | +0.15(+0.62%) |
Jun 14, 2012 | 23.52 | 23.75 | 23.45 | 23.75 | 14,504 | +0.13(+0.55%) |
Jun 13, 2012 | 23.65 | 23.65 | 23.60 | 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 | 23.75 | 23.78 | 23.64 | 23.64 | 3,152 | -0.19(-0.80%) |
Jun 08, 2012 | 23.62 | 23.83 | 23.62 | 23.83 | 6,903 | -0.03(-0.13%) |
Jun 07, 2012 | 23.99 | 23.99 | 23.79 | 23.86 | 12,372 | +0.19(+0.82%) |
Jun 06, 2012 | 23.38 | 23.67 | 23.38 | 23.67 | 16,586 | +0.43(+1.86%) |
Jun 05, 2012 | 22.98 | 23.24 | 22.98 | 23.23 | 15,558 | +0.23(+1.00%) |
Jun 04, 2012 | 23.11 | 23.16 | 22.89 | 23.01 | 13,555 | -0.08(-0.36%) |
Jun 01, 2012 | 23.35 | 23.38 | 23.07 | 23.09 | 52,233 | -0.66(-2.78%) |
May 31, 2012 | 23.76 | 23.76 | 23.62 | 23.75 | 7,681 | -0.06(-0.26%) |
May 30, 2012 | 23.89 | 23.91 | 23.81 | 23.81 | 69,432 | -0.32(-1.32%) |
May 29, 2012 | 24.07 | 24.16 | 24.02 | 24.13 | 47,952 | +0.20(+0.83%) |
May 25, 2012 | 23.91 | 23.96 | 23.91 | 23.93 | 2,694 | +0.16(+0.66%) |
May 24, 2012 | 23.93 | 23.99 | 23.75 | 23.77 | 16,001 | +0.00(+0.02%) |
May 23, 2012 | 23.80 | 23.81 | 23.64 | 23.77 | 25,016 | -0.23(-0.96%) |
May 22, 2012 | 24.10 | 24.14 | 24.00 | 24.00 | 8,828 | +0.06(+0.25%) |
May 21, 2012 | 23.90 | 23.94 | 23.90 | 23.94 | 1,144 | +0.41(+1.74%) |
May 18, 2012 | 23.83 | 23.83 | 23.53 | 23.53 | 31,152 | -0.23(-0.98%) |
May 17, 2012 | 24.17 | 24.17 | 23.76 | 23.76 | 5,537 | -0.43(-1.76%) |
May 16, 2012 | 24.40 | 24.41 | 24.19 | 24.19 | 8,244 | -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 | 9,639 | -0.21(-0.85%) |
May 11, 2012 | 24.63 | 24.80 | 24.63 | 24.69 | 11,225 | -0.09(-0.36%) |
May 10, 2012 | 24.87 | 24.87 | 24.76 | 24.78 | 15,822 | +0.03(+0.14%) |
May 09, 2012 | 24.62 | 24.84 | 24.61 | 24.74 | 49,977 | -0.13(-0.52%) |
May 08, 2012 | 24.83 | 24.88 | 24.60 | 24.87 | 12,362 | -0.14(-0.57%) |
May 07, 2012 | 24.93 | 25.04 | 24.93 | 25.02 | 4,604 | -0.02(-0.07%) |
May 04, 2012 | 25.25 | 25.25 | 24.99 | 25.03 | 11,978 | -0.42(-1.66%) |
May 03, 2012 | 25.52 | 25.64 | 25.44 | 25.46 | 31,905 | -0.18(-0.69%) |
May 02, 2012 | 25.55 | 25.63 | 25.51 | 25.63 | 52,197 | -0.13(-0.51%) |
May 01, 2012 | 25.58 | 25.83 | 25.58 | 25.77 | 11,826 | +0.20(+0.79%) |
Apr 30, 2012 | 25.57 | 25.57 | 25.51 | 25.56 | 10,402 | -0.06(-0.23%) |
Apr 27, 2012 | 25.66 | 25.66 | 25.55 | 25.62 | 20,427 | -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 | 25.44 | 25.37 | 25.44 | 10,211 | +0.37(+1.47%) |
Apr 24, 2012 | 25.08 | 25.17 | 25.05 | 25.08 | 9,818 | +0.07(+0.29%) |
Apr 23, 2012 | 24.96 | 25.04 | 24.96 | 25.00 | 11,997 | -0.29(-1.16%) |
Apr 20, 2012 | 25.38 | 25.43 | 25.29 | 25.30 | 11,067 | +0.01(+0.05%) |
Apr 19, 2012 | 25.40 | 25.48 | 25.18 | 25.29 | 19,731 | -0.15(-0.58%) |
Apr 18, 2012 | 25.42 | 25.47 | 25.37 | 25.43 | 5,494 | -0.12(-0.46%) |
Apr 17, 2012 | 25.32 | 25.56 | 25.32 | 25.55 | 9,562 | +0.33(+1.30%) |
Apr 16, 2012 | 25.36 | 25.37 | 25.14 | 25.22 | 26,046 | -0.13(-0.53%) |
Apr 13, 2012 | 25.34 | 25.37 | 25.31 | 25.36 | 5,892 | -0.13(-0.51%) |
Apr 12, 2012 | 25.21 | 25.49 | 25.21 | 25.49 | 32,783 | +0.30(+1.20%) |
Apr 11, 2012 | 25.20 | 25.21 | 25.13 | 25.18 | 7,035 | +0.26(+1.04%) |
Apr 10, 2012 | 25.34 | 25.39 | 24.92 | 24.92 | 8,177 | -0.52(-2.06%) |
Apr 09, 2012 | 25.35 | 25.45 | 25.31 | 25.45 | 15,131 | -0.22(-0.87%) |
Apr 05, 2012 | 25.55 | 25.72 | 25.55 | 25.67 | 10,089 | -0.02(-0.07%) |
Apr 04, 2012 | 25.70 | 25.71 | 25.58 | 25.69 | 14,358 | -0.20(-0.78%) |
Apr 03, 2012 | 25.92 | 25.98 | 25.76 | 25.89 | 5,158 | -0.11(-0.44%) |
Apr 02, 2012 | 25.81 | 26.06 | 25.81 | 26.00 | 6,281 | +0.18(+0.68%) |
Mar 30, 2012 | 25.81 | 25.83 | 25.67 | 25.83 | 6,787 | +0.17(+0.67%) |
Mar 29, 2012 | 25.53 | 25.65 | 25.53 | 25.65 | 5,582 | -0.06(-0.24%) |
Mar 28, 2012 | 25.81 | 25.81 | 25.59 | 25.72 | 16,154 | -0.23(-0.89%) |
Mar 27, 2012 | 25.96 | 25.96 | 25.90 | 25.95 | 5,425 | +0.05(+0.20%) |
Mar 26, 2012 | 25.76 | 25.90 | 25.76 | 25.90 | 5,468 | +0.32(+1.26%) |
Mar 23, 2012 | 25.40 | 25.57 | 25.40 | 25.57 | 3,191 | +0.08(+0.32%) |
Mar 22, 2012 | 25.53 | 25.56 | 25.44 | 25.49 | 9,561 | -0.28(-1.09%) |
Mar 21, 2012 | 25.78 | 25.78 | 25.68 | 25.77 | 14,302 | +0.01(+0.05%) |
Mar 20, 2012 | 25.74 | 25.76 | 25.70 | 25.76 | 9,661 | -0.14(-0.54%) |
Mar 19, 2012 | 25.78 | 25.90 | 25.78 | 25.90 | 10,293 | +0.13(+0.50%) |
Mar 16, 2012 | 25.79 | 25.84 | 25.74 | 25.77 | 89,672 | +0.05(+0.19%) |
Mar 15, 2012 | 25.60 | 25.73 | 25.59 | 25.72 | 25,687 | +0.15(+0.58%) |
Mar 14, 2012 | 25.54 | 25.63 | 25.51 | 25.57 | 28,201 | +0.05(+0.18%) |
Mar 13, 2012 | 25.27 | 25.52 | 25.23 | 25.52 | 16,075 | +0.38(+1.53%) |
Mar 12, 2012 | 25.22 | 25.22 | 25.11 | 25.14 | 10,403 | -0.04(-0.17%) |
Mar 09, 2012 | 25.17 | 25.24 | 25.17 | 25.18 | 4,045 | +0.12(+0.48%) |
Mar 08, 2012 | 24.97 | 25.06 | 24.97 | 25.06 | 8,418 | +0.23(+0.94%) |
Mar 07, 2012 | 24.67 | 24.84 | 24.67 | 24.83 | 62,315 | +0.20(+0.82%) |
Mar 06, 2012 | 24.83 | 24.86 | 24.61 | 24.63 | 32,306 | -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%) |