Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.81 | 25.82 | 25.49 | 25.68 | 1,289,906 | +0.05(+0.20%) |
Sep 27, 2012 | 25.32 | 25.74 | 25.27 | 25.63 | 1,401,724 | +0.47(+1.88%) |
Sep 26, 2012 | 25.26 | 25.33 | 25.12 | 25.16 | 932,664 | -0.18(-0.71%) |
Sep 25, 2012 | 25.49 | 25.67 | 25.31 | 25.33 | 1,190,895 | -0.05(-0.20%) |
Sep 24, 2012 | 25.24 | 25.47 | 25.06 | 25.39 | 1,046,885 | +0.05(+0.18%) |
Sep 21, 2012 | 25.19 | 25.36 | 25.17 | 25.34 | 1,087,372 | +0.21(+0.84%) |
Sep 20, 2012 | 25.05 | 25.14 | 24.86 | 25.13 | 672,380 | -0.07(-0.27%) |
Sep 19, 2012 | 25.20 | 25.28 | 25.14 | 25.20 | 552,854 | +0.04(+0.15%) |
Sep 18, 2012 | 25.22 | 25.25 | 25.09 | 25.16 | 666,192 | -0.08(-0.31%) |
Sep 17, 2012 | 25.36 | 25.46 | 25.19 | 25.24 | 732,697 | -0.09(-0.36%) |
Sep 14, 2012 | 25.46 | 25.60 | 25.32 | 25.33 | 1,021,464 | +0.03(+0.13%) |
Sep 13, 2012 | 25.03 | 25.39 | 24.89 | 25.30 | 1,001,874 | +0.29(+1.16%) |
Sep 12, 2012 | 25.02 | 25.12 | 25.00 | 25.01 | 747,527 | +0.03(+0.11%) |
Sep 11, 2012 | 24.94 | 25.03 | 24.90 | 24.98 | 843,470 | +0.18(+0.72%) |
Sep 10, 2012 | 24.73 | 24.89 | 24.73 | 24.80 | 833,860 | +0.04(+0.17%) |
Sep 07, 2012 | 24.75 | 24.81 | 24.69 | 24.76 | 897,577 | +0.07(+0.30%) |
Sep 06, 2012 | 24.47 | 24.74 | 24.47 | 24.69 | 933,432 | +0.42(+1.72%) |
Sep 05, 2012 | 24.22 | 24.33 | 23.74 | 24.27 | 991,813 | -0.05(-0.21%) |
Sep 04, 2012 | 24.33 | 24.36 | 24.15 | 24.32 | 1,218,701 | -0.01(-0.04%) |
Aug 31, 2012 | 24.32 | 24.44 | 24.17 | 24.33 | 1,408,631 | +0.16(+0.65%) |
Aug 30, 2012 | 24.26 | 24.33 | 24.05 | 24.17 | 1,861,572 | -0.67(-2.71%) |
Aug 29, 2012 | 24.61 | 24.88 | 24.59 | 24.85 | 2,027,846 | +0.38(+1.54%) |
Aug 27, 2012 | 24.42 | 24.59 | 24.36 | 24.47 | 944,694 | +0.17(+0.68%) |
Aug 24, 2012 | 24.25 | 24.41 | 24.25 | 24.31 | 1,287,786 | +0.07(+0.28%) |
Aug 23, 2012 | 24.39 | 24.39 | 24.20 | 24.24 | 935,489 | -0.19(-0.77%) |
Aug 22, 2012 | 24.59 | 24.61 | 24.40 | 24.43 | 1,334,288 | -0.29(-1.17%) |
Aug 21, 2012 | 24.83 | 24.98 | 24.72 | 24.72 | 768,892 | +0.01(+0.04%) |
Aug 20, 2012 | 24.71 | 24.79 | 24.53 | 24.71 | 712,751 | -0.00(-0.02%) |
Aug 17, 2012 | 24.51 | 24.71 | 24.48 | 24.71 | 788,868 | +0.21(+0.84%) |
Aug 16, 2012 | 24.32 | 24.54 | 24.22 | 24.50 | 1,422,532 | +0.22(+0.93%) |
Aug 15, 2012 | 24.11 | 24.31 | 24.04 | 24.28 | 1,862,459 | +0.20(+0.82%) |
Aug 14, 2012 | 24.09 | 24.21 | 23.98 | 24.08 | 696,707 | +0.11(+0.48%) |
Aug 13, 2012 | 24.04 | 24.09 | 23.72 | 23.97 | 902,200 | -0.13(-0.55%) |
Aug 10, 2012 | 23.81 | 24.13 | 23.77 | 24.10 | 809,437 | +0.05(+0.21%) |
Aug 09, 2012 | 24.00 | 24.14 | 23.96 | 24.05 | 524,896 | +0.05(+0.23%) |
Aug 08, 2012 | 24.26 | 24.27 | 23.94 | 24.00 | 1,143,161 | -0.25(-1.02%) |
Aug 07, 2012 | 24.22 | 24.30 | 23.94 | 24.24 | 1,114,403 | +0.46(+1.93%) |
Aug 06, 2012 | 23.86 | 23.96 | 23.76 | 23.78 | 342,889 | +0.01(+0.04%) |
Aug 03, 2012 | 23.79 | 23.96 | 23.72 | 23.77 | 1,363,310 | +0.37(+1.57%) |
Aug 02, 2012 | 23.61 | 23.71 | 23.33 | 23.41 | 1,427,184 | -0.32(-1.35%) |
Aug 01, 2012 | 24.02 | 24.11 | 23.71 | 23.73 | 1,534,905 | -0.22(-0.90%) |
Jul 31, 2012 | 23.95 | 24.09 | 23.87 | 23.94 | 1,267,954 | +0.07(+0.29%) |
Jul 30, 2012 | 23.79 | 23.95 | 23.77 | 23.88 | 840,702 | +0.12(+0.52%) |
Jul 27, 2012 | 23.57 | 23.92 | 23.46 | 23.75 | 1,373,650 | +0.46(+1.97%) |
Jul 26, 2012 | 23.17 | 23.38 | 23.05 | 23.29 | 974,993 | +0.43(+1.89%) |
Jul 25, 2012 | 23.06 | 23.06 | 22.71 | 22.86 | 1,355,642 | -0.13(-0.58%) |
Jul 24, 2012 | 23.16 | 23.24 | 22.80 | 22.99 | 791,377 | -0.20(-0.87%) |
Jul 23, 2012 | 23.24 | 23.29 | 22.89 | 23.20 | 1,104,185 | -0.43(-1.81%) |
Jul 20, 2012 | 23.75 | 23.79 | 23.58 | 23.62 | 770,474 | -0.31(-1.30%) |
Jul 19, 2012 | 23.87 | 24.00 | 23.83 | 23.94 | 868,825 | +0.22(+0.91%) |
Jul 18, 2012 | 23.59 | 23.85 | 23.54 | 23.72 | 608,629 | +0.12(+0.53%) |
Jul 17, 2012 | 23.66 | 23.70 | 23.43 | 23.60 | 1,003,223 | +0.05(+0.21%) |
Jul 16, 2012 | 23.56 | 23.62 | 23.41 | 23.55 | 778,323 | -0.08(-0.33%) |
Jul 13, 2012 | 23.71 | 23.83 | 23.52 | 23.62 | 988,696 | +0.03(+0.12%) |
Jul 12, 2012 | 23.67 | 23.68 | 23.42 | 23.60 | 912,222 | -0.25(-1.06%) |
Jul 11, 2012 | 23.59 | 23.91 | 23.52 | 23.85 | 1,108,588 | +0.27(+1.15%) |
Jul 10, 2012 | 23.90 | 24.07 | 23.38 | 23.58 | 1,003,960 | -0.25(-1.06%) |
Jul 09, 2012 | 23.78 | 23.87 | 23.58 | 23.83 | 703,710 | +0.00(+0.00%) |
Jul 06, 2012 | 24.18 | 24.20 | 23.76 | 23.83 | 803,585 | -0.53(-2.17%) |
Jul 05, 2012 | 24.33 | 24.46 | 24.22 | 24.36 | 1,235,527 | +0.06(+0.26%) |
Jul 03, 2012 | 23.93 | 24.31 | 23.80 | 24.29 | 914,996 | +0.56(+2.38%) |
Jul 02, 2012 | 23.72 | 23.75 | 23.58 | 23.73 | 375,313 | -0.03(-0.14%) |
Jun 29, 2012 | 23.81 | 23.82 | 23.55 | 23.76 | 1,230,588 | +0.85(+3.70%) |
Jun 28, 2012 | 23.00 | 23.05 | 22.71 | 22.91 | 1,567,658 | -0.29(-1.24%) |
Jun 27, 2012 | 23.06 | 23.21 | 22.90 | 23.20 | 918,235 | +0.17(+0.72%) |
Jun 26, 2012 | 22.92 | 23.07 | 22.69 | 23.04 | 974,071 | +0.15(+0.67%) |
Jun 25, 2012 | 23.01 | 23.04 | 22.69 | 22.88 | 1,022,419 | -0.31(-1.34%) |
Jun 22, 2012 | 22.91 | 23.30 | 22.87 | 23.19 | 1,155,770 | +0.31(+1.37%) |
Jun 21, 2012 | 23.32 | 23.55 | 22.80 | 22.88 | 1,331,004 | -0.59(-2.51%) |
Jun 20, 2012 | 23.49 | 23.57 | 23.15 | 23.47 | 1,200,319 | +0.06(+0.27%) |
Jun 19, 2012 | 22.79 | 23.42 | 22.76 | 23.40 | 1,355,202 | +0.79(+3.49%) |
Jun 18, 2012 | 22.78 | 22.94 | 22.55 | 22.61 | 1,237,458 | -0.25(-1.10%) |
Jun 15, 2012 | 22.84 | 22.99 | 22.72 | 22.86 | 1,564,040 | +0.07(+0.32%) |
Jun 14, 2012 | 22.73 | 22.84 | 22.60 | 22.79 | 980,471 | +0.13(+0.59%) |
Jun 13, 2012 | 22.44 | 22.92 | 22.42 | 22.66 | 1,252,967 | +0.10(+0.44%) |
Jun 12, 2012 | 22.55 | 22.72 | 22.37 | 22.56 | 1,559,568 | +0.16(+0.72%) |
Jun 11, 2012 | 22.95 | 22.99 | 22.34 | 22.40 | 1,456,544 | -0.33(-1.46%) |
Jun 08, 2012 | 22.87 | 22.98 | 22.62 | 22.73 | 1,158,409 | -0.34(-1.46%) |
Jun 07, 2012 | 23.12 | 23.22 | 22.93 | 23.07 | 1,195,749 | +0.26(+1.12%) |
Jun 06, 2012 | 22.55 | 22.81 | 22.53 | 22.81 | 1,044,693 | +0.43(+1.91%) |
Jun 05, 2012 | 22.11 | 22.49 | 22.10 | 22.38 | 1,095,779 | +0.24(+1.09%) |
Jun 04, 2012 | 22.23 | 22.30 | 21.76 | 22.14 | 1,432,624 | -0.07(-0.30%) |
Jun 01, 2012 | 22.63 | 22.79 | 22.13 | 22.21 | 1,764,022 | -0.72(-3.13%) |
May 31, 2012 | 22.82 | 23.09 | 22.53 | 22.93 | 2,303,997 | +0.20(+0.87%) |
May 30, 2012 | 22.63 | 22.84 | 22.46 | 22.73 | 1,177,222 | -0.10(-0.43%) |
May 29, 2012 | 22.60 | 22.97 | 22.60 | 22.83 | 2,638,751 | +0.61(+2.73%) |
May 25, 2012 | 22.35 | 22.35 | 22.02 | 22.22 | 2,246,650 | -0.26(-1.16%) |
May 24, 2012 | 22.71 | 22.74 | 22.18 | 22.48 | 1,709,323 | -0.18(-0.81%) |
May 23, 2012 | 22.55 | 22.73 | 22.19 | 22.67 | 1,372,063 | -0.02(-0.08%) |
May 22, 2012 | 22.84 | 22.95 | 22.55 | 22.69 | 1,378,207 | -0.16(-0.71%) |
May 21, 2012 | 22.53 | 22.86 | 22.50 | 22.85 | 452,709 | +0.35(+1.58%) |
May 18, 2012 | 22.88 | 22.89 | 22.41 | 22.49 | 1,360,402 | -0.30(-1.30%) |
May 17, 2012 | 23.22 | 23.24 | 22.75 | 22.79 | 1,416,890 | -0.49(-2.10%) |
May 16, 2012 | 23.48 | 23.57 | 23.21 | 23.28 | 1,141,626 | -0.20(-0.86%) |
May 15, 2012 | 23.48 | 23.54 | 23.36 | 23.48 | 1,151,728 | -0.04(-0.15%) |
May 14, 2012 | 23.58 | 23.66 | 23.40 | 23.52 | 1,293,013 | -0.22(-0.95%) |
May 11, 2012 | 23.71 | 24.00 | 23.57 | 23.74 | 766,614 | +0.04(+0.19%) |
May 10, 2012 | 23.79 | 23.93 | 23.58 | 23.70 | 940,430 | +0.09(+0.40%) |
May 09, 2012 | 23.56 | 23.82 | 23.35 | 23.60 | 1,383,403 | -0.22(-0.94%) |
May 08, 2012 | 24.00 | 24.11 | 23.59 | 23.83 | 1,352,093 | -0.39(-1.60%) |
May 07, 2012 | 23.67 | 24.24 | 23.66 | 24.21 | 1,255,522 | +0.40(+1.66%) |
May 04, 2012 | 24.05 | 24.09 | 23.57 | 23.82 | 1,704,840 | -0.38(-1.58%) |
May 03, 2012 | 24.64 | 24.71 | 24.16 | 24.20 | 1,187,778 | -0.40(-1.61%) |
May 02, 2012 | 24.59 | 24.71 | 24.36 | 24.59 | 750,684 | -0.18(-0.71%) |
May 01, 2012 | 24.93 | 25.02 | 24.64 | 24.77 | 717,063 | -0.13(-0.54%) |
Apr 30, 2012 | 24.79 | 24.92 | 24.56 | 24.90 | 703,699 | -0.04(-0.18%) |
Apr 27, 2012 | 24.75 | 24.95 | 24.64 | 24.95 | 914,463 | +0.31(+1.24%) |
Apr 26, 2012 | 24.72 | 24.90 | 24.55 | 24.64 | 1,084,278 | -0.16(-0.65%) |
Apr 25, 2012 | 24.81 | 24.87 | 24.65 | 24.80 | 848,385 | +0.20(+0.82%) |
Apr 24, 2012 | 24.60 | 24.78 | 24.52 | 24.60 | 727,742 | +0.03(+0.11%) |
Apr 23, 2012 | 24.51 | 24.63 | 24.23 | 24.58 | 1,168,706 | -0.21(-0.83%) |
Apr 20, 2012 | 24.99 | 25.06 | 24.72 | 24.78 | 769,901 | -0.04(-0.18%) |
Apr 19, 2012 | 25.09 | 25.12 | 24.73 | 24.83 | 1,064,278 | -0.26(-1.06%) |
Apr 18, 2012 | 24.97 | 25.28 | 24.91 | 25.09 | 901,346 | +0.11(+0.43%) |
Apr 17, 2012 | 24.94 | 25.15 | 24.76 | 24.98 | 871,225 | +0.46(+1.89%) |
Apr 16, 2012 | 24.44 | 24.62 | 24.30 | 24.52 | 1,125,039 | +0.18(+0.74%) |
Apr 13, 2012 | 24.84 | 24.89 | 24.32 | 24.34 | 1,100,219 | -0.65(-2.59%) |
Apr 12, 2012 | 24.72 | 25.05 | 24.68 | 24.99 | 927,742 | +0.44(+1.77%) |
Apr 11, 2012 | 24.43 | 24.64 | 24.41 | 24.55 | 1,033,761 | +0.24(+0.98%) |
Apr 10, 2012 | 24.70 | 24.77 | 24.16 | 24.32 | 1,275,778 | -0.49(-1.99%) |
Apr 09, 2012 | 24.69 | 24.90 | 24.56 | 24.81 | 1,412,147 | -0.18(-0.72%) |
Apr 05, 2012 | 24.99 | 25.01 | 24.77 | 24.99 | 807,798 | -0.01(-0.05%) |
Apr 04, 2012 | 24.83 | 25.08 | 24.68 | 25.00 | 1,490,876 | -0.15(-0.59%) |
Apr 03, 2012 | 25.29 | 25.29 | 25.02 | 25.15 | 1,017,230 | -0.28(-1.09%) |
Apr 02, 2012 | 25.04 | 25.47 | 24.94 | 25.43 | 1,022,922 | +0.26(+1.05%) |
Mar 30, 2012 | 25.31 | 25.39 | 25.09 | 25.16 | 1,131,736 | +0.21(+0.83%) |
Mar 29, 2012 | 25.01 | 25.12 | 24.74 | 24.96 | 2,988,581 | -0.18(-0.72%) |
Mar 28, 2012 | 25.20 | 25.26 | 24.88 | 25.14 | 873,047 | -0.03(-0.10%) |
Mar 27, 2012 | 25.25 | 25.35 | 25.15 | 25.16 | 859,205 | -0.07(-0.30%) |
Mar 26, 2012 | 25.03 | 25.32 | 24.98 | 25.24 | 1,193,912 | +0.49(+1.99%) |
Mar 23, 2012 | 24.47 | 24.82 | 24.35 | 24.75 | 798,403 | +0.24(+0.97%) |
Mar 22, 2012 | 24.42 | 24.64 | 24.34 | 24.51 | 1,125,514 | -0.15(-0.62%) |
Mar 21, 2012 | 24.78 | 24.78 | 24.44 | 24.66 | 1,518,350 | -0.09(-0.36%) |
Mar 20, 2012 | 24.72 | 24.79 | 24.43 | 24.75 | 1,748,808 | -0.19(-0.76%) |
Mar 19, 2012 | 24.79 | 25.08 | 24.70 | 24.94 | 2,013,424 | +0.11(+0.46%) |
Mar 16, 2012 | 24.65 | 24.91 | 24.63 | 24.83 | 1,678,827 | +0.26(+1.08%) |
Mar 15, 2012 | 24.03 | 24.61 | 24.01 | 24.56 | 1,800,351 | +0.51(+2.12%) |
Mar 14, 2012 | 24.15 | 24.27 | 23.93 | 24.05 | 1,657,586 | -0.06(-0.24%) |
Mar 13, 2012 | 23.99 | 24.13 | 23.92 | 24.11 | 3,964,600 | +0.22(+0.92%) |
Mar 12, 2012 | 23.78 | 23.90 | 23.70 | 23.89 | 3,498,891 | +0.07(+0.30%) |
Mar 09, 2012 | 23.79 | 23.92 | 23.76 | 23.82 | 1,371,897 | +0.08(+0.35%) |
Mar 08, 2012 | 23.54 | 23.85 | 23.39 | 23.73 | 890,777 | +0.52(+2.24%) |
Mar 07, 2012 | 23.36 | 23.37 | 22.99 | 23.21 | 1,204,450 | -0.09(-0.40%) |
Mar 06, 2012 | 23.45 | 23.58 | 23.22 | 23.31 | 1,306,240 | -0.50(-2.11%) |
Mar 05, 2012 | 23.83 | 23.83 | 23.54 | 23.81 | 1,112,485 | -0.10(-0.42%) |
Mar 02, 2012 | 24.06 | 24.13 | 23.89 | 23.91 | 1,278,592 | -0.12(-0.51%) |
Mar 01, 2012 | 23.94 | 24.15 | 23.93 | 24.03 | 1,289,743 | +0.29(+1.22%) |
Feb 29, 2012 | 23.92 | 24.05 | 23.72 | 23.74 | 1,987,617 | +0.04(+0.19%) |
Feb 28, 2012 | 23.62 | 23.79 | 23.58 | 23.70 | 829,031 | +0.15(+0.64%) |
Feb 27, 2012 | 23.49 | 23.68 | 23.34 | 23.55 | 825,831 | -0.01(-0.04%) |
Feb 24, 2012 | 23.59 | 23.79 | 23.49 | 23.56 | 817,380 | -0.06(-0.24%) |
Feb 23, 2012 | 23.58 | 23.70 | 23.46 | 23.61 | 630,532 | -0.03(-0.11%) |
Feb 22, 2012 | 23.89 | 23.91 | 23.61 | 23.64 | 1,033,426 | -0.29(-1.20%) |
Feb 21, 2012 | 23.74 | 24.13 | 23.56 | 23.93 | 1,365,177 | +0.22(+0.93%) |
Feb 17, 2012 | 23.77 | 23.79 | 23.52 | 23.71 | 896,426 | +0.01(+0.06%) |
Feb 16, 2012 | 23.28 | 23.71 | 23.25 | 23.69 | 1,633,860 | +0.40(+1.72%) |
Feb 15, 2012 | 23.32 | 23.48 | 23.20 | 23.29 | 1,096,771 | +0.08(+0.36%) |
Feb 14, 2012 | 23.13 | 23.21 | 22.90 | 23.21 | 1,110,491 | +0.08(+0.36%) |
Feb 13, 2012 | 23.17 | 23.25 | 22.98 | 23.13 | 834,118 | +0.16(+0.69%) |
Feb 10, 2012 | 22.96 | 23.08 | 22.80 | 22.97 | 1,088,116 | -0.14(-0.61%) |
Feb 09, 2012 | 23.03 | 23.17 | 22.93 | 23.11 | 1,482,299 | +0.04(+0.17%) |
Feb 08, 2012 | 23.06 | 23.11 | 22.81 | 23.07 | 866,658 | +0.05(+0.23%) |
Feb 07, 2012 | 22.91 | 23.06 | 22.65 | 23.02 | 907,799 | +0.10(+0.44%) |
Feb 06, 2012 | 22.72 | 22.97 | 22.65 | 22.91 | 929,663 | +0.04(+0.17%) |
Feb 03, 2012 | 22.83 | 23.03 | 22.75 | 22.87 | 2,453,192 | +0.22(+0.97%) |
Feb 02, 2012 | 22.36 | 22.81 | 22.33 | 22.65 | 3,096,183 | -0.17(-0.75%) |
Feb 01, 2012 | 22.89 | 23.00 | 22.78 | 22.83 | 1,598,404 | +0.23(+1.01%) |
Jan 31, 2012 | 23.05 | 23.09 | 22.50 | 22.60 | 2,396,340 | -0.22(-0.95%) |
Jan 30, 2012 | 22.79 | 22.85 | 22.65 | 22.81 | 3,531,554 | -0.23(-1.01%) |
Jan 27, 2012 | 22.98 | 23.31 | 22.91 | 23.05 | 865,500 | -0.15(-0.63%) |
Jan 26, 2012 | 23.61 | 23.62 | 23.05 | 23.19 | 984,957 | -0.29(-1.24%) |
Jan 25, 2012 | 23.45 | 23.54 | 23.10 | 23.48 | 775,840 | -0.04(-0.19%) |
Jan 24, 2012 | 23.56 | 23.62 | 23.33 | 23.53 | 825,927 | -0.29(-1.20%) |
Jan 23, 2012 | 23.64 | 24.00 | 23.61 | 23.81 | 1,163,573 | +0.37(+1.56%) |
Jan 20, 2012 | 23.35 | 23.47 | 23.31 | 23.45 | 680,157 | -0.04(-0.17%) |
Jan 19, 2012 | 23.15 | 23.56 | 23.15 | 23.49 | 1,421,947 | +0.56(+2.46%) |
Jan 18, 2012 | 22.38 | 22.98 | 22.38 | 22.92 | 851,708 | +0.47(+2.10%) |
Jan 17, 2012 | 22.53 | 22.61 | 22.26 | 22.45 | 935,663 | +0.05(+0.22%) |
Jan 13, 2012 | 22.37 | 22.43 | 22.05 | 22.40 | 939,674 | -0.18(-0.82%) |
Jan 12, 2012 | 22.43 | 22.62 | 22.27 | 22.59 | 832,681 | +0.29(+1.30%) |
Jan 11, 2012 | 22.40 | 22.47 | 22.21 | 22.30 | 704,517 | -0.16(-0.73%) |
Jan 10, 2012 | 22.45 | 22.71 | 22.43 | 22.46 | 808,971 | +0.27(+1.21%) |
Jan 09, 2012 | 22.05 | 22.24 | 21.88 | 22.19 | 767,996 | +0.16(+0.72%) |
Jan 06, 2012 | 22.24 | 22.33 | 21.94 | 22.03 | 1,066,652 | -0.30(-1.32%) |
Jan 05, 2012 | 22.41 | 22.41 | 22.16 | 22.33 | 1,055,565 | -0.25(-1.11%) |
Jan 04, 2012 | 22.39 | 22.71 | 22.35 | 22.58 | 928,382 | +0.65(+2.95%) |
Dec 30, 2011 | 21.79 | 22.01 | 21.73 | 21.93 | 946,230 | +0.21(+0.95%) |
Dec 29, 2011 | 21.60 | 21.77 | 21.54 | 21.73 | 935,788 | +0.42(+1.99%) |
Dec 28, 2011 | 21.65 | 21.69 | 21.24 | 21.30 | 1,027,424 | -0.11(-0.50%) |
Dec 27, 2011 | 21.50 | 21.57 | 21.36 | 21.41 | 521,712 | -0.10(-0.48%) |
Dec 23, 2011 | 21.47 | 21.64 | 21.39 | 21.51 | 837,417 | +0.63(+2.99%) |
Dec 21, 2011 | 20.77 | 20.91 | 20.59 | 20.89 | 1,196,781 | +0.18(+0.85%) |
Dec 20, 2011 | 20.65 | 20.83 | 20.65 | 20.71 | 1,453,840 | +0.34(+1.65%) |
Dec 19, 2011 | 20.57 | 20.64 | 20.23 | 20.37 | 1,283,539 | -0.08(-0.38%) |
Dec 16, 2011 | 20.30 | 20.51 | 20.12 | 20.45 | 1,302,120 | +0.19(+0.91%) |
Dec 15, 2011 | 20.34 | 20.39 | 20.15 | 20.27 | 1,170,095 | +0.19(+0.97%) |
Dec 14, 2011 | 20.19 | 20.37 | 19.99 | 20.07 | 1,367,573 | -0.27(-1.31%) |
Dec 13, 2011 | 20.48 | 20.71 | 20.11 | 20.34 | 1,433,443 | -0.16(-0.76%) |
Dec 12, 2011 | 20.50 | 20.53 | 20.33 | 20.50 | 1,440,904 | -0.26(-1.25%) |
Dec 09, 2011 | 20.50 | 20.84 | 20.36 | 20.75 | 1,472,958 | +0.35(+1.71%) |
Dec 08, 2011 | 20.76 | 20.93 | 20.36 | 20.41 | 1,570,283 | -0.52(-2.47%) |
Dec 07, 2011 | 20.50 | 21.03 | 20.37 | 20.92 | 1,818,961 | +0.45(+2.19%) |
Dec 06, 2011 | 20.56 | 20.60 | 20.22 | 20.47 | 1,437,363 | -0.03(-0.13%) |
Dec 05, 2011 | 20.96 | 20.97 | 20.34 | 20.50 | 2,510,467 | -0.23(-1.12%) |
Dec 02, 2011 | 21.52 | 21.52 | 20.70 | 20.73 | 2,530,965 | -0.65(-3.02%) |
Dec 01, 2011 | 21.78 | 21.92 | 21.13 | 21.38 | 1,605,906 | -0.34(-1.55%) |
Nov 30, 2011 | 21.44 | 21.84 | 21.36 | 21.72 | 1,532,428 | +0.98(+4.72%) |
Nov 29, 2011 | 20.56 | 20.79 | 20.52 | 20.74 | 735,375 | +0.29(+1.41%) |
Nov 28, 2011 | 20.45 | 20.70 | 20.38 | 20.45 | 1,174,345 | +0.66(+3.33%) |
Nov 25, 2011 | 19.88 | 20.04 | 19.74 | 19.79 | 642,577 | -0.28(-1.42%) |
Nov 23, 2011 | 20.48 | 20.48 | 19.89 | 20.07 | 1,284,123 | -0.67(-3.24%) |
Nov 22, 2011 | 20.63 | 20.86 | 20.52 | 20.75 | 1,303,528 | +0.08(+0.38%) |
Nov 21, 2011 | 20.53 | 20.71 | 20.32 | 20.67 | 887,832 | -0.24(-1.13%) |
Nov 18, 2011 | 20.84 | 20.96 | 20.59 | 20.91 | 1,138,923 | +0.22(+1.08%) |
Nov 17, 2011 | 21.41 | 21.42 | 20.55 | 20.68 | 1,698,068 | -0.71(-3.31%) |
Nov 16, 2011 | 21.31 | 21.67 | 21.29 | 21.39 | 765,292 | -0.11(-0.52%) |
Nov 15, 2011 | 21.54 | 21.68 | 21.38 | 21.50 | 731,151 | -0.27(-1.25%) |
Nov 14, 2011 | 21.75 | 22.00 | 21.53 | 21.77 | 857,862 | -0.14(-0.65%) |
Nov 11, 2011 | 21.79 | 22.05 | 21.73 | 21.91 | 727,931 | +0.32(+1.50%) |
Nov 10, 2011 | 21.93 | 21.95 | 21.42 | 21.59 | 1,167,268 | -0.07(-0.34%) |
Nov 09, 2011 | 22.05 | 22.09 | 21.65 | 21.66 | 1,204,234 | -0.88(-3.92%) |
Nov 08, 2011 | 22.27 | 22.57 | 22.14 | 22.55 | 788,274 | +0.30(+1.36%) |
Nov 07, 2011 | 22.16 | 22.29 | 22.03 | 22.25 | 756,165 | +0.10(+0.45%) |
Nov 04, 2011 | 22.30 | 22.36 | 21.91 | 22.15 | 1,019,918 | -0.51(-2.25%) |
Nov 03, 2011 | 22.25 | 22.72 | 22.00 | 22.66 | 1,178,557 | +0.53(+2.38%) |
Nov 02, 2011 | 21.95 | 22.40 | 21.91 | 22.13 | 2,010,756 | +0.48(+2.23%) |
Nov 01, 2011 | 21.97 | 22.00 | 21.60 | 21.65 | 2,298,553 | -1.03(-4.56%) |
Oct 31, 2011 | 22.87 | 23.07 | 22.67 | 22.68 | 1,142,502 | -0.34(-1.48%) |
Oct 28, 2011 | 23.01 | 23.23 | 22.88 | 23.02 | 914,324 | -0.10(-0.43%) |
Oct 27, 2011 | 22.85 | 23.25 | 22.63 | 23.12 | 1,629,704 | +1.00(+4.52%) |
Oct 26, 2011 | 22.11 | 22.24 | 21.71 | 22.12 | 1,249,859 | +0.29(+1.32%) |
Oct 25, 2011 | 22.25 | 22.25 | 21.83 | 21.83 | 897,753 | -0.56(-2.48%) |
Oct 24, 2011 | 22.25 | 22.40 | 22.13 | 22.39 | 1,089,640 | +0.24(+1.07%) |
Oct 21, 2011 | 22.26 | 22.31 | 22.03 | 22.15 | 910,211 | +0.19(+0.86%) |
Oct 20, 2011 | 21.85 | 22.07 | 21.45 | 21.96 | 1,218,151 | +0.13(+0.61%) |
Oct 19, 2011 | 21.98 | 22.14 | 21.74 | 21.83 | 1,145,889 | -0.10(-0.45%) |
Oct 18, 2011 | 21.87 | 22.17 | 21.75 | 21.93 | 1,412,402 | +0.07(+0.34%) |
Oct 17, 2011 | 22.24 | 22.35 | 21.81 | 21.85 | 956,887 | -0.41(-1.82%) |
Oct 14, 2011 | 22.33 | 22.35 | 21.97 | 22.26 | 837,232 | +0.24(+1.08%) |
Oct 13, 2011 | 22.39 | 22.44 | 21.89 | 22.02 | 1,257,379 | -0.50(-2.20%) |
Oct 12, 2011 | 22.54 | 22.76 | 22.38 | 22.52 | 1,226,219 | +0.41(+1.85%) |
Oct 11, 2011 | 22.08 | 22.19 | 21.83 | 22.11 | 1,064,026 | -0.04(-0.19%) |
Oct 10, 2011 | 21.87 | 22.18 | 21.84 | 22.15 | 760,330 | +0.66(+3.09%) |
Oct 07, 2011 | 21.94 | 22.08 | 21.45 | 21.49 | 1,547,549 | -0.33(-1.50%) |
Oct 06, 2011 | 21.48 | 21.83 | 21.28 | 21.81 | 1,479,221 | +0.30(+1.38%) |
Oct 05, 2011 | 20.67 | 21.61 | 20.32 | 21.52 | 2,329,598 | +1.05(+5.12%) |
Oct 04, 2011 | 20.54 | 20.63 | 19.84 | 20.47 | 3,109,577 | -0.42(-2.00%) |