Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.63 | 25.02 | 24.26 | 24.61 | 1,770,108 | +0.01(+0.03%) |
Oct 26, 2012 | 24.90 | 24.61 | 24.61 | 24.61 | 3,274,117 | -0.35(-1.41%) |
Oct 25, 2012 | 25.49 | 25.60 | 24.83 | 24.96 | 1,889,364 | -0.28(-1.11%) |
Oct 24, 2012 | 25.81 | 25.81 | 25.21 | 25.24 | 2,143,563 | -0.40(-1.58%) |
Oct 23, 2012 | 25.67 | 25.87 | 25.23 | 25.64 | 2,062,365 | -0.78(-2.95%) |
Oct 19, 2012 | 26.51 | 26.60 | 26.15 | 26.42 | 2,166,964 | -0.20(-0.74%) |
Oct 18, 2012 | 26.53 | 26.69 | 26.43 | 26.62 | 1,679,225 | +0.07(+0.25%) |
Oct 17, 2012 | 26.40 | 26.77 | 26.38 | 26.55 | 1,999,689 | +0.07(+0.25%) |
Oct 16, 2012 | 25.98 | 26.57 | 25.98 | 26.49 | 2,343,232 | +0.62(+2.41%) |
Oct 15, 2012 | 25.57 | 25.89 | 25.52 | 25.86 | 1,243,938 | +0.29(+1.15%) |
Oct 12, 2012 | 25.48 | 25.57 | 25.32 | 25.57 | 1,508,840 | +0.11(+0.43%) |
Oct 11, 2012 | 25.79 | 25.95 | 25.40 | 25.46 | 1,506,544 | -0.18(-0.69%) |
Oct 10, 2012 | 25.59 | 26.07 | 25.58 | 25.63 | 2,416,075 | -0.12(-0.49%) |
Oct 09, 2012 | 25.86 | 26.04 | 25.69 | 25.76 | 1,666,060 | -0.20(-0.79%) |
Oct 08, 2012 | 25.95 | 26.34 | 25.93 | 25.96 | 1,459,548 | -0.09(-0.36%) |
Oct 05, 2012 | 25.93 | 26.20 | 25.90 | 26.06 | 2,331,626 | +0.32(+1.25%) |
Oct 04, 2012 | 25.69 | 25.84 | 25.52 | 25.74 | 2,901,272 | +0.15(+0.57%) |
Oct 03, 2012 | 25.72 | 25.88 | 25.52 | 25.59 | 2,816,306 | -0.02(-0.09%) |
Oct 02, 2012 | 25.90 | 25.90 | 25.55 | 25.61 | 3,410,622 | -0.15(-0.57%) |
Oct 01, 2012 | 26.07 | 26.08 | 25.64 | 25.76 | 3,052,058 | -0.19(-0.73%) |
Sep 28, 2012 | 26.01 | 26.09 | 25.61 | 25.95 | 3,672,622 | -0.39(-1.50%) |
Sep 27, 2012 | 26.22 | 26.41 | 25.95 | 26.34 | 1,942,731 | +0.19(+0.73%) |
Sep 26, 2012 | 26.13 | 26.37 | 25.95 | 26.15 | 1,761,365 | -0.01(-0.03%) |
Sep 25, 2012 | 26.61 | 26.72 | 26.16 | 26.16 | 2,235,358 | -0.34(-1.30%) |
Sep 24, 2012 | 26.64 | 26.69 | 26.45 | 26.50 | 1,833,396 | -0.20(-0.74%) |
Sep 21, 2012 | 27.48 | 27.52 | 26.66 | 26.70 | 3,565,353 | -0.54(-1.99%) |
Sep 20, 2012 | 26.64 | 27.41 | 26.64 | 27.24 | 3,539,688 | +0.46(+1.72%) |
Sep 19, 2012 | 26.50 | 26.94 | 26.45 | 26.78 | 2,226,942 | +0.43(+1.64%) |
Sep 18, 2012 | 26.80 | 26.82 | 26.26 | 26.35 | 1,899,022 | -0.52(-1.93%) |
Sep 17, 2012 | 26.85 | 27.00 | 26.71 | 26.87 | 2,476,040 | -0.08(-0.30%) |
Sep 14, 2012 | 27.08 | 27.25 | 26.86 | 26.95 | 2,681,411 | -0.17(-0.62%) |
Sep 13, 2012 | 26.96 | 27.31 | 26.75 | 27.12 | 2,975,467 | +0.13(+0.49%) |
Sep 12, 2012 | 26.59 | 27.12 | 26.59 | 26.99 | 2,382,396 | +0.31(+1.15%) |
Sep 11, 2012 | 26.88 | 27.16 | 26.58 | 26.68 | 2,154,004 | -0.24(-0.90%) |
Sep 10, 2012 | 26.70 | 27.19 | 26.58 | 26.92 | 3,259,280 | +0.28(+1.04%) |
Sep 07, 2012 | 26.64 | 26.91 | 26.55 | 26.64 | 2,714,400 | +0.09(+0.33%) |
Sep 06, 2012 | 26.07 | 26.56 | 26.00 | 26.56 | 3,371,356 | +0.75(+2.89%) |
Sep 05, 2012 | 25.98 | 25.99 | 25.67 | 25.81 | 3,170,368 | -0.11(-0.42%) |
Sep 04, 2012 | 25.28 | 25.99 | 25.19 | 25.92 | 3,473,747 | +0.65(+2.57%) |
Aug 31, 2012 | 25.36 | 25.38 | 24.95 | 25.27 | 1,438,397 | +0.06(+0.23%) |
Aug 30, 2012 | 25.14 | 25.36 | 25.09 | 25.21 | 1,725,692 | +0.02(+0.09%) |
Aug 29, 2012 | 25.23 | 25.36 | 25.11 | 25.19 | 2,141,972 | +0.18(+0.73%) |
Aug 27, 2012 | 25.03 | 25.12 | 24.90 | 25.01 | 2,363,645 | +0.14(+0.56%) |
Aug 24, 2012 | 24.81 | 24.95 | 24.73 | 24.87 | 1,507,884 | -0.01(-0.06%) |
Aug 23, 2012 | 25.23 | 25.23 | 24.74 | 24.88 | 2,059,280 | -0.35(-1.39%) |
Aug 22, 2012 | 25.05 | 25.33 | 25.05 | 25.23 | 1,642,963 | +0.10(+0.38%) |
Aug 21, 2012 | 25.11 | 25.38 | 25.04 | 25.14 | 1,649,169 | +0.09(+0.35%) |
Aug 20, 2012 | 25.66 | 25.76 | 24.96 | 25.05 | 3,043,963 | -0.60(-2.34%) |
Aug 17, 2012 | 26.08 | 26.31 | 25.55 | 25.65 | 8,236,326 | +0.44(+1.74%) |
Aug 16, 2012 | 25.27 | 25.44 | 25.20 | 25.21 | 3,393,317 | -0.02(-0.09%) |
Aug 15, 2012 | 25.08 | 25.26 | 24.93 | 25.23 | 1,635,159 | +0.18(+0.73%) |
Aug 14, 2012 | 25.20 | 25.35 | 24.97 | 25.05 | 2,422,415 | -0.04(-0.15%) |
Aug 13, 2012 | 24.93 | 25.16 | 24.65 | 25.09 | 2,367,106 | +0.15(+0.59%) |
Aug 10, 2012 | 25.30 | 25.36 | 24.71 | 24.94 | 1,994,162 | -0.31(-1.22%) |
Aug 09, 2012 | 25.30 | 25.43 | 24.86 | 25.25 | 2,695,218 | -0.06(-0.23%) |
Aug 08, 2012 | 25.09 | 25.52 | 24.93 | 25.31 | 2,484,097 | +0.11(+0.44%) |
Aug 07, 2012 | 24.93 | 25.33 | 24.88 | 25.20 | 2,882,716 | +0.53(+2.16%) |
Aug 06, 2012 | 24.86 | 25.14 | 24.65 | 24.66 | 1,803,908 | -0.13(-0.53%) |
Aug 03, 2012 | 24.52 | 24.93 | 24.44 | 24.79 | 1,525,523 | +0.73(+3.04%) |
Aug 02, 2012 | 23.76 | 24.32 | 23.76 | 24.06 | 1,813,009 | +0.10(+0.40%) |
Aug 01, 2012 | 24.33 | 24.39 | 23.84 | 23.97 | 1,964,162 | -0.17(-0.70%) |
Jul 31, 2012 | 24.40 | 24.63 | 24.10 | 24.14 | 1,573,146 | -0.38(-1.55%) |
Jul 30, 2012 | 24.57 | 24.81 | 24.39 | 24.52 | 1,556,038 | -0.07(-0.30%) |
Jul 27, 2012 | 24.31 | 24.77 | 24.22 | 24.59 | 2,223,883 | +0.51(+2.12%) |
Jul 26, 2012 | 24.06 | 24.20 | 23.68 | 24.08 | 1,927,259 | +0.43(+1.82%) |
Jul 25, 2012 | 23.99 | 24.06 | 23.61 | 23.65 | 2,469,261 | -0.25(-1.04%) |
Jul 24, 2012 | 23.95 | 24.09 | 23.68 | 23.89 | 2,058,804 | +0.04(+0.18%) |
Jul 23, 2012 | 23.81 | 24.07 | 23.41 | 23.85 | 2,176,710 | -0.24(-1.00%) |
Jul 20, 2012 | 24.43 | 24.44 | 23.98 | 24.09 | 2,523,449 | -0.58(-2.37%) |
Jul 19, 2012 | 24.55 | 24.85 | 24.33 | 24.68 | 2,791,572 | +0.23(+0.93%) |
Jul 18, 2012 | 24.01 | 24.60 | 23.86 | 24.45 | 3,304,889 | +0.37(+1.52%) |
Jul 17, 2012 | 24.18 | 24.46 | 23.80 | 24.08 | 2,825,009 | +0.09(+0.37%) |
Jul 16, 2012 | 24.03 | 24.44 | 23.93 | 24.00 | 3,649,828 | -0.16(-0.67%) |
Jul 13, 2012 | 23.57 | 24.25 | 23.56 | 24.16 | 3,257,307 | +0.61(+2.58%) |
Jul 12, 2012 | 23.03 | 23.80 | 22.95 | 23.55 | 5,360,694 | +0.30(+1.29%) |
Jul 11, 2012 | 23.04 | 23.31 | 22.80 | 23.25 | 4,860,178 | +0.28(+1.21%) |
Jul 10, 2012 | 22.85 | 23.19 | 22.84 | 22.97 | 2,689,917 | +0.27(+1.18%) |
Jul 09, 2012 | 22.60 | 22.78 | 22.51 | 22.70 | 2,272,591 | -0.05(-0.22%) |
Jul 06, 2012 | 22.75 | 23.08 | 22.55 | 22.76 | 2,673,850 | -0.28(-1.23%) |
Jul 05, 2012 | 22.41 | 23.12 | 22.41 | 23.04 | 3,013,958 | +0.51(+2.26%) |
Jul 03, 2012 | 22.28 | 22.71 | 22.28 | 22.53 | 1,008,726 | +0.19(+0.85%) |
Jul 02, 2012 | 22.23 | 22.54 | 22.13 | 22.34 | 2,495,246 | +0.12(+0.52%) |
Jun 29, 2012 | 21.67 | 22.31 | 21.62 | 22.23 | 5,314,877 | +1.24(+5.92%) |
Jun 28, 2012 | 21.05 | 21.24 | 20.69 | 20.98 | 2,876,831 | -0.31(-1.43%) |
Jun 27, 2012 | 21.26 | 21.43 | 21.09 | 21.29 | 3,160,873 | +0.03(+0.14%) |
Jun 26, 2012 | 20.84 | 21.47 | 20.70 | 21.26 | 3,366,019 | +0.49(+2.38%) |
Jun 25, 2012 | 20.94 | 21.02 | 20.66 | 20.76 | 2,798,413 | -0.44(-2.06%) |
Jun 22, 2012 | 21.51 | 21.56 | 21.15 | 21.20 | 3,324,593 | -0.16(-0.75%) |
Jun 21, 2012 | 21.80 | 21.80 | 21.26 | 21.36 | 3,184,613 | -0.32(-1.47%) |
Jun 20, 2012 | 21.59 | 21.80 | 21.45 | 21.68 | 2,536,952 | +0.07(+0.30%) |
Jun 19, 2012 | 21.84 | 21.84 | 21.43 | 21.61 | 4,825,512 | -0.09(-0.40%) |
Jun 18, 2012 | 21.51 | 21.73 | 21.19 | 21.70 | 2,852,143 | +0.02(+0.10%) |
Jun 15, 2012 | 21.74 | 21.80 | 21.56 | 21.68 | 2,439,973 | +0.06(+0.27%) |
Jun 14, 2012 | 21.71 | 21.91 | 21.38 | 21.62 | 3,193,456 | +0.00(+0.00%) |
Jun 13, 2012 | 22.39 | 22.51 | 21.49 | 21.62 | 4,252,912 | -0.84(-3.75%) |
Jun 12, 2012 | 22.26 | 22.51 | 22.00 | 22.46 | 1,964,705 | +0.32(+1.44%) |
Jun 11, 2012 | 22.89 | 23.05 | 22.12 | 22.15 | 2,261,554 | -0.52(-2.31%) |
Jun 08, 2012 | 22.19 | 22.73 | 22.15 | 22.67 | 2,911,789 | +0.46(+2.06%) |
Jun 07, 2012 | 22.86 | 23.40 | 21.98 | 22.21 | 2,551,070 | -0.44(-1.93%) |
Jun 06, 2012 | 22.32 | 22.70 | 22.27 | 22.65 | 3,543,076 | +0.56(+2.53%) |
Jun 05, 2012 | 21.78 | 22.14 | 21.67 | 22.09 | 2,530,419 | +0.31(+1.40%) |
Jun 04, 2012 | 22.06 | 22.27 | 21.50 | 21.78 | 3,946,360 | -0.29(-1.32%) |
Jun 01, 2012 | 22.07 | 22.65 | 21.83 | 22.07 | 3,597,657 | -1.00(-4.32%) |
May 31, 2012 | 23.27 | 23.32 | 22.76 | 23.07 | 8,593,184 | -0.22(-0.94%) |
May 30, 2012 | 23.63 | 23.63 | 23.24 | 23.29 | 2,415,822 | -0.53(-2.23%) |
May 29, 2012 | 24.19 | 24.19 | 23.54 | 23.82 | 2,741,428 | +0.25(+1.08%) |
May 25, 2012 | 23.53 | 23.87 | 23.47 | 23.56 | 3,778,401 | +0.08(+0.34%) |
May 24, 2012 | 22.99 | 23.52 | 22.92 | 23.48 | 6,189,400 | +0.55(+2.41%) |
May 23, 2012 | 22.39 | 22.94 | 22.17 | 22.93 | 3,970,797 | +0.38(+1.68%) |
May 22, 2012 | 22.28 | 22.95 | 22.22 | 22.55 | 4,905,902 | +0.44(+2.01%) |
May 21, 2012 | 22.07 | 22.52 | 21.74 | 22.11 | 5,612,064 | +0.07(+0.30%) |
May 18, 2012 | 23.00 | 23.13 | 21.96 | 22.04 | 11,817,574 | +1.69(+8.28%) |
May 17, 2012 | 20.99 | 21.05 | 20.25 | 20.36 | 7,231,016 | -0.67(-3.18%) |
May 16, 2012 | 21.01 | 21.22 | 20.83 | 21.03 | 3,719,575 | +0.08(+0.38%) |
May 15, 2012 | 20.99 | 21.35 | 20.89 | 20.95 | 3,674,880 | -0.09(-0.41%) |
May 14, 2012 | 20.95 | 21.41 | 20.74 | 21.03 | 4,290,485 | -0.15(-0.72%) |
May 11, 2012 | 21.21 | 21.63 | 21.11 | 21.19 | 3,372,711 | -0.14(-0.65%) |
May 10, 2012 | 21.29 | 21.53 | 20.98 | 21.32 | 2,936,304 | +0.28(+1.31%) |
May 09, 2012 | 20.92 | 21.32 | 20.75 | 21.05 | 2,883,848 | -0.12(-0.58%) |
May 08, 2012 | 21.57 | 21.60 | 20.50 | 21.17 | 6,570,772 | -0.62(-2.84%) |
May 07, 2012 | 22.14 | 22.28 | 21.69 | 21.79 | 4,171,298 | -0.52(-2.31%) |
May 04, 2012 | 22.80 | 23.04 | 22.23 | 22.31 | 2,540,771 | -0.65(-2.82%) |
May 03, 2012 | 23.15 | 23.32 | 22.81 | 22.95 | 1,956,942 | -0.17(-0.75%) |
May 02, 2012 | 22.28 | 23.18 | 22.25 | 23.13 | 2,434,473 | +0.71(+3.18%) |
May 01, 2012 | 22.25 | 22.64 | 22.16 | 22.41 | 1,766,825 | +0.18(+0.82%) |
Apr 30, 2012 | 22.48 | 22.48 | 22.09 | 22.23 | 2,252,132 | -0.23(-1.04%) |
Apr 27, 2012 | 22.54 | 22.78 | 22.15 | 22.46 | 2,656,863 | +0.01(+0.07%) |
Apr 26, 2012 | 22.12 | 22.50 | 22.04 | 22.45 | 1,490,545 | +0.26(+1.18%) |
Apr 25, 2012 | 21.91 | 22.25 | 21.88 | 22.19 | 1,686,120 | +0.45(+2.07%) |
Apr 24, 2012 | 22.14 | 22.24 | 21.56 | 21.74 | 1,754,191 | -0.33(-1.48%) |
Apr 23, 2012 | 22.28 | 22.31 | 21.83 | 22.07 | 1,751,022 | -0.47(-2.06%) |
Apr 20, 2012 | 22.54 | 22.66 | 22.23 | 22.53 | 2,569,376 | +0.01(+0.03%) |
Apr 19, 2012 | 22.89 | 23.05 | 22.39 | 22.52 | 3,043,180 | -0.41(-1.77%) |
Apr 18, 2012 | 22.53 | 22.97 | 22.50 | 22.93 | 2,277,078 | +0.25(+1.09%) |
Apr 17, 2012 | 22.51 | 22.84 | 22.40 | 22.68 | 2,302,231 | +0.36(+1.63%) |
Apr 16, 2012 | 22.29 | 22.56 | 22.10 | 22.32 | 2,357,474 | +0.08(+0.36%) |
Apr 13, 2012 | 22.25 | 22.45 | 22.04 | 22.24 | 2,639,971 | +0.06(+0.26%) |
Apr 12, 2012 | 21.88 | 22.22 | 21.79 | 22.18 | 2,426,621 | +0.37(+1.70%) |
Apr 11, 2012 | 21.96 | 22.15 | 21.65 | 21.81 | 4,500,689 | +0.04(+0.17%) |
Apr 10, 2012 | 22.45 | 22.45 | 21.64 | 21.77 | 2,534,739 | -0.78(-3.46%) |
Apr 09, 2012 | 22.31 | 22.57 | 22.07 | 22.55 | 1,916,837 | -0.13(-0.57%) |
Apr 05, 2012 | 22.51 | 22.90 | 22.45 | 22.68 | 1,633,280 | +0.16(+0.71%) |
Apr 04, 2012 | 22.73 | 22.98 | 22.37 | 22.53 | 2,542,100 | -0.36(-1.58%) |
Apr 03, 2012 | 22.53 | 22.99 | 22.44 | 22.89 | 2,444,566 | +0.40(+1.80%) |
Apr 02, 2012 | 22.48 | 22.70 | 22.41 | 22.48 | 2,486,469 | +0.05(+0.23%) |
Mar 30, 2012 | 22.79 | 22.87 | 22.17 | 22.43 | 3,896,172 | -0.37(-1.62%) |
Mar 29, 2012 | 22.63 | 22.84 | 22.42 | 22.80 | 2,343,137 | +0.02(+0.10%) |
Mar 28, 2012 | 22.89 | 22.97 | 22.45 | 22.78 | 2,212,989 | -0.06(-0.25%) |
Mar 27, 2012 | 23.23 | 23.31 | 22.79 | 22.84 | 2,828,855 | -0.36(-1.56%) |
Mar 26, 2012 | 22.81 | 23.25 | 22.68 | 23.20 | 3,161,728 | +0.82(+3.65%) |
Mar 23, 2012 | 22.48 | 22.52 | 21.97 | 22.38 | 4,209,052 | -0.15(-0.67%) |
Mar 22, 2012 | 22.16 | 22.63 | 22.08 | 22.53 | 3,283,740 | +0.20(+0.87%) |
Mar 21, 2012 | 21.99 | 22.36 | 21.93 | 22.34 | 2,402,021 | +0.37(+1.68%) |
Mar 20, 2012 | 21.62 | 22.06 | 21.62 | 21.97 | 2,867,503 | +0.25(+1.13%) |
Mar 19, 2012 | 21.49 | 21.79 | 21.36 | 21.72 | 1,784,891 | +0.25(+1.14%) |
Mar 16, 2012 | 21.91 | 21.93 | 21.46 | 21.48 | 2,579,757 | -0.45(-2.04%) |
Mar 15, 2012 | 21.80 | 22.01 | 21.59 | 21.93 | 2,013,027 | +0.06(+0.26%) |
Mar 14, 2012 | 21.90 | 21.98 | 21.62 | 21.87 | 1,720,706 | -0.01(-0.07%) |
Mar 13, 2012 | 21.67 | 21.88 | 21.49 | 21.88 | 3,214,184 | +0.27(+1.27%) |
Mar 12, 2012 | 21.81 | 21.88 | 21.59 | 21.61 | 2,525,168 | -0.25(-1.16%) |
Mar 09, 2012 | 21.77 | 21.96 | 21.68 | 21.86 | 1,797,999 | +0.10(+0.46%) |
Mar 08, 2012 | 21.75 | 21.80 | 21.47 | 21.76 | 3,749,673 | +0.14(+0.63%) |
Mar 07, 2012 | 21.51 | 21.70 | 21.36 | 21.62 | 2,880,139 | +0.22(+1.05%) |
Mar 06, 2012 | 21.03 | 21.45 | 20.96 | 21.40 | 4,651,583 | +0.15(+0.71%) |
Mar 05, 2012 | 20.95 | 21.32 | 20.81 | 21.25 | 4,781,399 | +0.32(+1.52%) |
Mar 02, 2012 | 21.54 | 21.72 | 20.84 | 20.93 | 8,652,522 | -0.40(-1.86%) |
Mar 01, 2012 | 21.11 | 21.33 | 20.91 | 21.33 | 6,303,041 | +0.25(+1.20%) |
Feb 29, 2012 | 21.11 | 21.27 | 20.91 | 21.07 | 4,133,491 | +0.12(+0.55%) |
Feb 28, 2012 | 20.95 | 21.62 | 20.73 | 20.96 | 2,973,820 | +0.09(+0.42%) |
Feb 27, 2012 | 20.55 | 20.98 | 20.55 | 20.87 | 3,262,557 | +0.27(+1.30%) |
Feb 24, 2012 | 20.78 | 20.95 | 20.52 | 20.60 | 1,881,891 | -0.14(-0.70%) |
Feb 23, 2012 | 20.70 | 20.96 | 20.54 | 20.75 | 1,875,640 | +0.26(+1.27%) |
Feb 22, 2012 | 20.24 | 20.63 | 20.23 | 20.49 | 1,858,179 | +0.22(+1.11%) |
Feb 21, 2012 | 20.47 | 20.59 | 20.13 | 20.26 | 1,269,625 | -0.11(-0.53%) |
Feb 17, 2012 | 20.40 | 20.65 | 20.37 | 20.37 | 1,775,827 | +0.02(+0.11%) |
Feb 16, 2012 | 20.12 | 20.42 | 20.12 | 20.35 | 1,976,505 | +0.26(+1.29%) |
Feb 15, 2012 | 20.22 | 20.49 | 20.03 | 20.09 | 2,735,273 | +0.09(+0.47%) |
Feb 14, 2012 | 19.46 | 20.00 | 19.41 | 20.00 | 3,085,705 | +0.44(+2.25%) |
Feb 13, 2012 | 19.53 | 19.66 | 19.29 | 19.56 | 2,823,354 | +0.10(+0.52%) |
Feb 10, 2012 | 19.13 | 19.47 | 19.07 | 19.46 | 2,072,569 | +0.18(+0.94%) |
Feb 09, 2012 | 19.33 | 19.40 | 19.08 | 19.27 | 1,688,024 | -0.01(-0.07%) |
Feb 08, 2012 | 19.38 | 19.54 | 19.19 | 19.29 | 1,744,640 | -0.05(-0.26%) |
Feb 07, 2012 | 19.51 | 19.60 | 19.33 | 19.34 | 2,278,155 | -0.24(-1.22%) |
Feb 06, 2012 | 19.40 | 19.74 | 19.37 | 19.58 | 1,796,245 | +0.07(+0.37%) |
Feb 03, 2012 | 19.43 | 19.62 | 19.25 | 19.51 | 2,008,851 | +0.34(+1.77%) |
Feb 02, 2012 | 19.28 | 19.35 | 19.02 | 19.17 | 1,751,270 | -0.09(-0.45%) |
Feb 01, 2012 | 19.12 | 19.41 | 18.99 | 19.25 | 2,225,196 | +0.30(+1.56%) |
Jan 31, 2012 | 19.21 | 19.24 | 18.78 | 18.96 | 1,805,198 | -0.11(-0.57%) |
Jan 30, 2012 | 18.96 | 19.18 | 18.86 | 19.07 | 1,536,478 | -0.04(-0.19%) |
Jan 27, 2012 | 18.91 | 19.25 | 18.89 | 19.10 | 2,542,855 | +0.12(+0.61%) |
Jan 26, 2012 | 19.38 | 19.38 | 18.80 | 18.99 | 1,973,586 | -0.28(-1.46%) |
Jan 25, 2012 | 18.86 | 19.30 | 18.77 | 19.27 | 2,988,687 | +0.43(+2.26%) |
Jan 24, 2012 | 18.70 | 18.94 | 18.68 | 18.84 | 2,901,856 | +0.04(+0.19%) |
Jan 23, 2012 | 18.73 | 19.06 | 18.46 | 18.81 | 3,479,144 | +0.03(+0.15%) |
Jan 20, 2012 | 18.60 | 18.78 | 18.43 | 18.78 | 2,707,905 | +0.19(+1.01%) |
Jan 19, 2012 | 18.23 | 18.64 | 18.22 | 18.59 | 2,032,482 | +0.41(+2.27%) |
Jan 18, 2012 | 17.88 | 18.30 | 17.76 | 18.18 | 3,393,710 | +0.34(+1.90%) |
Jan 17, 2012 | 18.05 | 18.16 | 17.77 | 17.84 | 1,880,095 | -0.01(-0.08%) |
Jan 13, 2012 | 17.77 | 17.98 | 17.65 | 17.85 | 2,176,220 | -0.05(-0.28%) |
Jan 12, 2012 | 17.88 | 18.03 | 17.63 | 17.90 | 1,705,660 | +0.09(+0.53%) |
Jan 11, 2012 | 17.92 | 18.10 | 17.74 | 17.81 | 2,041,011 | -0.13(-0.70%) |
Jan 10, 2012 | 18.17 | 18.17 | 17.83 | 17.93 | 2,242,912 | -0.03(-0.16%) |
Jan 09, 2012 | 17.92 | 17.97 | 17.68 | 17.96 | 2,334,234 | +0.05(+0.28%) |
Jan 06, 2012 | 17.69 | 18.03 | 17.55 | 17.91 | 3,084,019 | +0.16(+0.89%) |
Jan 05, 2012 | 17.16 | 17.82 | 16.85 | 17.76 | 3,984,145 | +0.44(+2.57%) |
Jan 04, 2012 | 17.16 | 17.48 | 17.09 | 17.31 | 2,519,198 | +0.20(+1.17%) |
Dec 30, 2011 | 17.20 | 17.45 | 17.11 | 17.11 | 2,430,863 | -0.11(-0.67%) |
Dec 29, 2011 | 16.97 | 17.27 | 16.93 | 17.22 | 1,793,230 | +0.27(+1.61%) |
Dec 28, 2011 | 16.99 | 17.15 | 16.93 | 16.95 | 1,589,906 | -0.11(-0.63%) |
Dec 27, 2011 | 16.94 | 17.20 | 16.87 | 17.06 | 1,134,220 | +0.05(+0.30%) |
Dec 23, 2011 | 16.92 | 17.02 | 16.72 | 17.01 | 961,553 | +0.27(+1.63%) |
Dec 21, 2011 | 16.77 | 16.79 | 16.13 | 16.74 | 4,825,287 | -0.01(-0.09%) |
Dec 20, 2011 | 16.75 | 16.80 | 16.15 | 16.75 | 7,412,331 | +0.27(+1.66%) |
Dec 19, 2011 | 17.34 | 17.38 | 16.43 | 16.48 | 5,078,546 | -0.72(-4.21%) |
Dec 16, 2011 | 17.22 | 17.60 | 17.10 | 17.20 | 3,791,026 | +0.09(+0.50%) |
Dec 15, 2011 | 17.23 | 17.29 | 16.90 | 17.12 | 2,578,327 | +0.17(+0.97%) |
Dec 14, 2011 | 17.28 | 17.45 | 16.82 | 16.95 | 3,243,559 | -0.45(-2.60%) |
Dec 13, 2011 | 18.14 | 18.14 | 17.27 | 17.40 | 2,396,637 | -0.60(-3.31%) |
Dec 12, 2011 | 17.89 | 18.01 | 17.66 | 18.00 | 2,075,456 | -0.08(-0.44%) |
Dec 09, 2011 | 17.86 | 18.14 | 17.70 | 18.08 | 3,130,227 | +0.27(+1.53%) |
Dec 08, 2011 | 17.86 | 17.94 | 17.68 | 17.81 | 3,214,434 | -0.14(-0.76%) |
Dec 07, 2011 | 17.68 | 18.01 | 17.48 | 17.94 | 4,944,384 | +0.07(+0.40%) |
Dec 06, 2011 | 17.97 | 17.98 | 17.35 | 17.87 | 5,536,907 | -0.13(-0.72%) |
Dec 05, 2011 | 17.89 | 18.14 | 17.71 | 18.00 | 5,357,418 | +0.35(+1.99%) |
Dec 02, 2011 | 17.27 | 17.76 | 17.20 | 17.65 | 5,202,793 | +0.51(+2.97%) |
Dec 01, 2011 | 16.84 | 17.31 | 16.69 | 17.14 | 2,892,356 | +0.21(+1.23%) |
Nov 30, 2011 | 17.02 | 17.17 | 16.63 | 16.93 | 4,613,410 | +0.52(+3.19%) |
Nov 29, 2011 | 16.66 | 16.66 | 16.21 | 16.41 | 2,764,135 | -0.15(-0.91%) |
Nov 28, 2011 | 16.38 | 16.91 | 16.27 | 16.56 | 6,013,232 | +1.40(+9.23%) |
Nov 25, 2011 | 15.22 | 15.45 | 15.09 | 15.16 | 1,886,397 | -0.17(-1.08%) |
Nov 23, 2011 | 15.52 | 15.58 | 15.32 | 15.32 | 2,310,098 | -0.39(-2.51%) |
Nov 22, 2011 | 15.93 | 16.08 | 15.69 | 15.72 | 3,077,335 | -0.29(-1.84%) |
Nov 21, 2011 | 15.84 | 16.11 | 15.62 | 16.01 | 3,861,917 | -0.05(-0.31%) |
Nov 18, 2011 | 16.87 | 17.00 | 15.82 | 16.06 | 7,234,461 | +0.40(+2.57%) |
Nov 17, 2011 | 15.82 | 15.86 | 15.43 | 15.66 | 5,225,220 | -0.11(-0.68%) |
Nov 16, 2011 | 16.13 | 16.25 | 15.71 | 15.77 | 3,463,813 | -0.43(-2.66%) |
Nov 15, 2011 | 16.43 | 16.52 | 16.14 | 16.20 | 4,396,516 | -0.21(-1.27%) |
Nov 14, 2011 | 16.61 | 16.84 | 16.23 | 16.41 | 3,885,869 | -0.26(-1.55%) |
Nov 11, 2011 | 16.19 | 16.87 | 16.08 | 16.66 | 4,430,126 | +0.75(+4.69%) |
Nov 10, 2011 | 15.55 | 16.01 | 15.54 | 15.92 | 7,005,597 | +0.78(+5.17%) |
Nov 09, 2011 | 15.40 | 15.52 | 15.05 | 15.14 | 4,321,631 | -0.68(-4.31%) |
Nov 08, 2011 | 15.95 | 16.01 | 15.42 | 15.82 | 3,491,035 | -0.09(-0.59%) |
Nov 07, 2011 | 15.94 | 16.05 | 15.62 | 15.91 | 3,778,477 | -0.07(-0.45%) |
Nov 04, 2011 | 15.93 | 16.11 | 15.72 | 15.98 | 2,985,653 | -0.17(-1.02%) |
Nov 03, 2011 | 15.84 | 16.21 | 15.08 | 16.15 | 6,810,631 | +0.39(+2.46%) |
Nov 02, 2011 | 15.17 | 15.77 | 15.04 | 15.76 | 6,254,412 | +0.77(+5.12%) |