Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.22 | 26.55 | 26.22 | 26.52 | 816,803 | +0.26(+0.99%) |
Dec 28, 2012 | 26.35 | 26.39 | 26.26 | 26.26 | 838,676 | -0.21(-0.80%) |
Dec 27, 2012 | 26.58 | 26.65 | 26.35 | 26.47 | 1,814,892 | -0.01(-0.05%) |
Dec 26, 2012 | 26.56 | 26.64 | 26.44 | 26.49 | 941,253 | -0.08(-0.28%) |
Dec 24, 2012 | 26.66 | 26.73 | 26.46 | 26.56 | 472,838 | -0.08(-0.28%) |
Dec 21, 2012 | 26.70 | 26.80 | 26.57 | 26.64 | 1,254,686 | -0.36(-1.32%) |
Dec 20, 2012 | 27.05 | 27.05 | 26.92 | 26.99 | 1,278,409 | +0.11(+0.41%) |
Dec 19, 2012 | 27.12 | 27.12 | 26.86 | 26.88 | 1,749,877 | -0.08(-0.31%) |
Dec 18, 2012 | 26.97 | 27.03 | 26.87 | 26.97 | 1,103,042 | +0.13(+0.49%) |
Dec 17, 2012 | 26.77 | 26.86 | 26.76 | 26.83 | 990,977 | +0.03(+0.13%) |
Dec 14, 2012 | 26.75 | 26.87 | 26.70 | 26.80 | 1,567,454 | +0.14(+0.54%) |
Dec 13, 2012 | 26.79 | 26.83 | 26.62 | 26.66 | 847,231 | -0.14(-0.51%) |
Dec 12, 2012 | 26.74 | 26.92 | 26.69 | 26.79 | 1,595,275 | +0.19(+0.70%) |
Dec 11, 2012 | 26.63 | 26.70 | 26.55 | 26.61 | 1,064,256 | +0.12(+0.47%) |
Dec 10, 2012 | 26.55 | 26.60 | 26.46 | 26.49 | 813,343 | -0.05(-0.21%) |
Dec 07, 2012 | 26.47 | 26.55 | 26.42 | 26.54 | 1,420,152 | +0.21(+0.81%) |
Dec 06, 2012 | 26.45 | 26.47 | 26.26 | 26.33 | 900,060 | -0.20(-0.75%) |
Dec 05, 2012 | 26.46 | 26.60 | 26.41 | 26.53 | 1,310,086 | +0.03(+0.13%) |
Dec 04, 2012 | 26.61 | 26.61 | 26.44 | 26.49 | 2,637,608 | +0.20(+0.76%) |
Nov 30, 2012 | 26.60 | 26.68 | 26.27 | 26.29 | 8,918,787 | -0.30(-1.13%) |
Nov 29, 2012 | 26.62 | 26.76 | 26.47 | 26.59 | 1,282,926 | +0.23(+0.86%) |
Nov 28, 2012 | 26.31 | 26.44 | 26.20 | 26.37 | 2,183,755 | +0.22(+0.84%) |
Nov 27, 2012 | 26.33 | 26.40 | 26.14 | 26.15 | 1,456,026 | +0.01(+0.03%) |
Nov 26, 2012 | 26.14 | 26.16 | 26.07 | 26.14 | 1,356,971 | +0.08(+0.29%) |
Nov 23, 2012 | 25.98 | 26.09 | 25.96 | 26.07 | 1,583,439 | +0.49(+1.90%) |
Nov 21, 2012 | 25.51 | 25.59 | 25.50 | 25.58 | 819,518 | -0.05(-0.19%) |
Nov 20, 2012 | 25.54 | 25.69 | 25.49 | 25.63 | 1,375,108 | +0.15(+0.59%) |
Nov 19, 2012 | 25.29 | 25.51 | 25.28 | 25.48 | 1,062,789 | +0.45(+1.78%) |
Nov 16, 2012 | 25.01 | 25.06 | 24.77 | 25.03 | 2,061,021 | -0.05(-0.19%) |
Nov 15, 2012 | 25.09 | 25.22 | 24.99 | 25.08 | 1,090,435 | -0.19(-0.76%) |
Nov 14, 2012 | 25.46 | 25.48 | 25.23 | 25.27 | 995,293 | -0.17(-0.67%) |
Nov 13, 2012 | 25.18 | 25.61 | 25.17 | 25.44 | 2,001,245 | +0.20(+0.79%) |
Nov 12, 2012 | 25.23 | 25.31 | 25.22 | 25.24 | 1,422,415 | +0.08(+0.30%) |
Nov 09, 2012 | 25.13 | 25.28 | 25.11 | 25.17 | 1,795,102 | -0.03(-0.11%) |
Nov 08, 2012 | 25.32 | 25.42 | 25.20 | 25.20 | 1,931,277 | -0.17(-0.68%) |
Nov 07, 2012 | 25.46 | 25.46 | 25.21 | 25.37 | 1,084,547 | -0.22(-0.84%) |
Nov 06, 2012 | 25.53 | 25.63 | 25.48 | 25.58 | 1,251,951 | +0.23(+0.91%) |
Nov 05, 2012 | 25.37 | 25.40 | 25.30 | 25.35 | 1,022,686 | -0.01(-0.05%) |
Nov 02, 2012 | 25.41 | 25.51 | 25.33 | 25.37 | 1,271,772 | -0.06(-0.24%) |
Nov 01, 2012 | 25.46 | 25.50 | 25.37 | 25.43 | 1,867,489 | +0.07(+0.30%) |
Oct 31, 2012 | 25.49 | 25.53 | 25.27 | 25.35 | 2,364,474 | +0.17(+0.68%) |
Oct 26, 2012 | 25.26 | 25.18 | 25.18 | 25.18 | 2,504,653 | +0.01(+0.03%) |
Oct 25, 2012 | 25.54 | 25.56 | 25.09 | 25.18 | 3,379,159 | +0.63(+2.55%) |
Oct 24, 2012 | 24.77 | 24.77 | 24.48 | 24.55 | 2,172,326 | +0.00(+0.00%) |
Oct 23, 2012 | 24.64 | 24.67 | 24.45 | 24.55 | 3,189,658 | -0.71(-2.80%) |
Oct 19, 2012 | 25.48 | 25.51 | 25.23 | 25.26 | 1,422,223 | -0.29(-1.14%) |
Oct 18, 2012 | 25.43 | 25.58 | 25.41 | 25.55 | 2,932,456 | -0.29(-1.13%) |
Oct 17, 2012 | 25.68 | 25.86 | 25.64 | 25.84 | 2,086,205 | +0.17(+0.66%) |
Oct 16, 2012 | 25.71 | 25.77 | 25.60 | 25.67 | 1,590,159 | +0.27(+1.04%) |
Oct 15, 2012 | 25.52 | 25.53 | 25.36 | 25.41 | 1,561,731 | +0.18(+0.73%) |
Oct 12, 2012 | 25.30 | 25.36 | 25.18 | 25.22 | 1,285,545 | +0.12(+0.46%) |
Oct 11, 2012 | 25.15 | 25.21 | 25.07 | 25.11 | 1,424,104 | +0.10(+0.38%) |
Oct 10, 2012 | 25.05 | 25.21 | 24.98 | 25.01 | 1,623,123 | -0.04(-0.16%) |
Oct 09, 2012 | 25.30 | 25.32 | 25.05 | 25.05 | 2,482,503 | -0.44(-1.73%) |
Oct 08, 2012 | 25.32 | 25.53 | 25.31 | 25.49 | 3,785,350 | +0.02(+0.08%) |
Oct 05, 2012 | 25.46 | 25.56 | 25.41 | 25.47 | 1,103,908 | +0.19(+0.75%) |
Oct 04, 2012 | 25.19 | 25.29 | 25.13 | 25.28 | 2,250,960 | +0.29(+1.14%) |
Oct 03, 2012 | 24.98 | 25.08 | 24.96 | 25.00 | 852,385 | +0.05(+0.19%) |
Oct 02, 2012 | 24.92 | 25.02 | 24.88 | 24.95 | 1,526,207 | +0.01(+0.05%) |
Oct 01, 2012 | 25.00 | 25.08 | 24.88 | 24.94 | 1,340,532 | +0.11(+0.44%) |
Sep 28, 2012 | 25.08 | 25.11 | 24.68 | 24.83 | 1,495,083 | -0.27(-1.06%) |
Sep 27, 2012 | 24.98 | 25.18 | 24.94 | 25.09 | 884,286 | +0.13(+0.52%) |
Sep 26, 2012 | 24.99 | 25.02 | 24.90 | 24.96 | 1,412,986 | -0.12(-0.46%) |
Sep 25, 2012 | 25.22 | 25.36 | 25.08 | 25.08 | 982,368 | -0.12(-0.46%) |
Sep 24, 2012 | 25.20 | 25.24 | 25.13 | 25.20 | 1,480,154 | -0.05(-0.22%) |
Sep 21, 2012 | 25.34 | 25.34 | 25.23 | 25.25 | 956,335 | -0.03(-0.13%) |
Sep 20, 2012 | 25.22 | 25.34 | 25.20 | 25.28 | 1,146,737 | -0.07(-0.27%) |
Sep 19, 2012 | 25.33 | 25.42 | 25.24 | 25.35 | 1,274,410 | +0.14(+0.54%) |
Sep 18, 2012 | 25.22 | 25.29 | 25.15 | 25.22 | 1,466,507 | +0.23(+0.92%) |
Sep 17, 2012 | 25.07 | 25.13 | 24.94 | 24.98 | 1,451,260 | +0.14(+0.55%) |
Sep 14, 2012 | 24.63 | 24.91 | 24.63 | 24.85 | 2,136,639 | +0.05(+0.19%) |
Sep 13, 2012 | 24.49 | 24.84 | 24.43 | 24.80 | 1,577,297 | +0.31(+1.28%) |
Sep 12, 2012 | 24.66 | 24.66 | 24.43 | 24.49 | 1,641,640 | -0.10(-0.41%) |
Sep 11, 2012 | 24.50 | 24.67 | 24.45 | 24.59 | 1,576,247 | +0.23(+0.95%) |
Sep 10, 2012 | 24.31 | 24.46 | 24.31 | 24.36 | 1,748,409 | -0.37(-1.51%) |
Sep 07, 2012 | 24.77 | 24.88 | 24.71 | 24.73 | 2,492,781 | -0.27(-1.09%) |
Sep 06, 2012 | 24.68 | 25.03 | 24.68 | 25.01 | 2,017,112 | +0.52(+2.14%) |
Sep 05, 2012 | 24.66 | 24.66 | 24.45 | 24.48 | 1,495,116 | +0.02(+0.08%) |
Sep 04, 2012 | 24.51 | 24.53 | 24.38 | 24.46 | 1,284,120 | +0.07(+0.28%) |
Aug 31, 2012 | 24.61 | 24.64 | 24.29 | 24.39 | 2,290,941 | +0.08(+0.34%) |
Aug 30, 2012 | 24.55 | 24.56 | 24.31 | 24.31 | 1,176,910 | -0.05(-0.22%) |
Aug 29, 2012 | 24.47 | 24.49 | 24.37 | 24.37 | 1,061,121 | -0.05(-0.19%) |
Aug 27, 2012 | 24.53 | 24.54 | 24.38 | 24.41 | 1,308,643 | +0.06(+0.25%) |
Aug 24, 2012 | 24.25 | 24.54 | 24.24 | 24.35 | 1,517,039 | +0.14(+0.56%) |
Aug 23, 2012 | 24.24 | 24.31 | 24.18 | 24.22 | 1,253,438 | -0.03(-0.11%) |
Aug 22, 2012 | 24.22 | 24.28 | 24.11 | 24.24 | 1,492,410 | -0.09(-0.36%) |
Aug 21, 2012 | 24.58 | 24.60 | 24.30 | 24.33 | 1,987,520 | +0.05(+0.20%) |
Aug 20, 2012 | 24.31 | 24.33 | 24.20 | 24.28 | 1,295,306 | +0.09(+0.37%) |
Aug 17, 2012 | 24.25 | 24.28 | 24.12 | 24.20 | 1,469,345 | -0.15(-0.61%) |
Aug 16, 2012 | 24.20 | 24.35 | 24.18 | 24.35 | 1,012,232 | +0.05(+0.20%) |
Aug 15, 2012 | 24.22 | 24.34 | 24.22 | 24.30 | 887,460 | -0.02(-0.08%) |
Aug 14, 2012 | 24.37 | 24.39 | 24.29 | 24.32 | 870,202 | -0.05(-0.20%) |
Aug 13, 2012 | 24.35 | 24.42 | 24.33 | 24.37 | 1,291,777 | +0.02(+0.08%) |
Aug 10, 2012 | 24.20 | 24.38 | 24.16 | 24.35 | 1,707,568 | +0.05(+0.22%) |
Aug 09, 2012 | 24.35 | 24.44 | 24.26 | 24.29 | 2,751,610 | +0.01(+0.03%) |
Aug 08, 2012 | 24.14 | 24.33 | 24.12 | 24.28 | 2,918,190 | +0.00(+0.01%) |
Aug 07, 2012 | 24.47 | 24.47 | 24.23 | 24.28 | 6,324,414 | +0.02(+0.08%) |
Aug 06, 2012 | 24.48 | 24.50 | 24.25 | 24.26 | 4,361,314 | -0.30(-1.21%) |
Aug 03, 2012 | 24.40 | 24.62 | 24.38 | 24.56 | 4,655,740 | +0.57(+2.36%) |
Aug 02, 2012 | 24.01 | 24.18 | 23.87 | 23.99 | 2,466,443 | -0.24(-0.97%) |
Aug 01, 2012 | 24.55 | 24.55 | 24.01 | 24.23 | 11,109,133 | +0.08(+0.34%) |
Jul 31, 2012 | 24.28 | 24.36 | 24.14 | 24.15 | 1,388,526 | +0.06(+0.25%) |
Jul 30, 2012 | 24.00 | 24.14 | 23.99 | 24.09 | 1,196,533 | +0.11(+0.45%) |
Jul 27, 2012 | 23.83 | 24.07 | 23.81 | 23.98 | 2,399,915 | +0.11(+0.45%) |
Jul 26, 2012 | 24.11 | 24.13 | 23.80 | 23.87 | 2,770,310 | +1.41(+6.27%) |
Jul 25, 2012 | 22.49 | 22.55 | 22.35 | 22.46 | 2,115,057 | -0.13(-0.60%) |
Jul 24, 2012 | 22.76 | 22.76 | 22.49 | 22.60 | 1,086,460 | -0.07(-0.33%) |
Jul 23, 2012 | 22.60 | 22.70 | 22.49 | 22.67 | 1,436,576 | -0.31(-1.35%) |
Jul 20, 2012 | 23.01 | 23.12 | 22.94 | 22.98 | 1,450,122 | -0.22(-0.93%) |
Jul 19, 2012 | 23.11 | 23.27 | 23.05 | 23.20 | 1,741,090 | +0.22(+0.97%) |
Jul 18, 2012 | 22.82 | 23.02 | 22.81 | 22.97 | 1,973,214 | +0.26(+1.13%) |
Jul 17, 2012 | 22.70 | 22.78 | 22.58 | 22.72 | 1,620,970 | +0.16(+0.72%) |
Jul 16, 2012 | 22.60 | 22.65 | 22.47 | 22.56 | 1,193,990 | +0.06(+0.27%) |
Jul 13, 2012 | 22.31 | 22.56 | 22.31 | 22.49 | 1,153,127 | +0.32(+1.46%) |
Jul 12, 2012 | 22.11 | 22.23 | 22.02 | 22.17 | 1,394,812 | -0.17(-0.75%) |
Jul 11, 2012 | 22.49 | 22.49 | 22.24 | 22.34 | 1,266,522 | -0.27(-1.19%) |
Jul 10, 2012 | 22.68 | 22.71 | 22.54 | 22.61 | 1,444,616 | +0.03(+0.12%) |
Jul 09, 2012 | 22.74 | 22.75 | 22.52 | 22.58 | 1,567,481 | -0.12(-0.53%) |
Jul 06, 2012 | 22.72 | 22.75 | 22.64 | 22.70 | 1,898,466 | -0.09(-0.41%) |
Jul 05, 2012 | 22.74 | 22.84 | 22.68 | 22.80 | 2,219,657 | -0.39(-1.69%) |
Jul 03, 2012 | 23.02 | 23.20 | 23.00 | 23.19 | 1,226,267 | +0.22(+0.94%) |
Jul 02, 2012 | 22.83 | 22.97 | 22.77 | 22.97 | 2,021,987 | +0.23(+1.01%) |
Jun 29, 2012 | 22.87 | 22.92 | 22.67 | 22.74 | 2,152,813 | +0.63(+2.84%) |
Jun 28, 2012 | 21.88 | 22.13 | 21.81 | 22.12 | 1,526,024 | -0.02(-0.09%) |
Jun 27, 2012 | 22.15 | 22.19 | 22.03 | 22.14 | 1,195,952 | +0.17(+0.77%) |
Jun 26, 2012 | 21.95 | 22.02 | 21.84 | 21.97 | 2,915,816 | +0.21(+0.96%) |
Jun 25, 2012 | 21.80 | 21.83 | 21.71 | 21.76 | 1,144,606 | -0.28(-1.25%) |
Jun 22, 2012 | 22.12 | 22.13 | 22.00 | 22.04 | 1,507,933 | +0.14(+0.65%) |
Jun 21, 2012 | 22.11 | 22.16 | 21.88 | 21.89 | 3,096,320 | -0.07(-0.31%) |
Jun 20, 2012 | 21.79 | 22.04 | 21.78 | 21.96 | 1,678,472 | -0.13(-0.61%) |
Jun 19, 2012 | 21.89 | 22.17 | 21.88 | 22.10 | 2,111,024 | -0.03(-0.15%) |
Jun 18, 2012 | 21.96 | 22.17 | 21.93 | 22.13 | 1,033,784 | +0.09(+0.40%) |
Jun 15, 2012 | 21.91 | 22.07 | 21.89 | 22.04 | 2,271,983 | -0.01(-0.03%) |
Jun 14, 2012 | 21.99 | 22.12 | 21.98 | 22.05 | 1,342,303 | +0.20(+0.90%) |
Jun 13, 2012 | 21.77 | 21.97 | 21.69 | 21.85 | 1,874,811 | +0.19(+0.87%) |
Jun 12, 2012 | 21.61 | 21.69 | 21.39 | 21.67 | 1,469,099 | +0.34(+1.58%) |
Jun 11, 2012 | 21.49 | 21.50 | 21.33 | 21.33 | 1,781,373 | -0.09(-0.41%) |
Jun 08, 2012 | 21.31 | 21.44 | 21.29 | 21.42 | 1,506,206 | -0.05(-0.25%) |
Jun 07, 2012 | 21.64 | 21.65 | 21.46 | 21.47 | 2,474,249 | -0.07(-0.31%) |
Jun 06, 2012 | 21.15 | 21.54 | 21.15 | 21.54 | 2,308,395 | +0.53(+2.50%) |
Jun 05, 2012 | 20.97 | 21.05 | 20.87 | 21.01 | 1,613,447 | -0.02(-0.10%) |
Jun 04, 2012 | 21.03 | 21.11 | 20.93 | 21.03 | 1,233,900 | +0.10(+0.48%) |
Jun 01, 2012 | 21.02 | 21.14 | 20.80 | 20.93 | 3,023,232 | -0.36(-1.71%) |
May 31, 2012 | 21.27 | 21.36 | 21.09 | 21.29 | 2,269,622 | +0.12(+0.57%) |
May 30, 2012 | 21.22 | 21.29 | 21.13 | 21.17 | 2,683,704 | -0.26(-1.23%) |
May 29, 2012 | 21.54 | 21.56 | 21.36 | 21.44 | 1,040,988 | -0.06(-0.28%) |
May 25, 2012 | 21.40 | 21.56 | 21.38 | 21.50 | 1,178,537 | +0.04(+0.19%) |
May 24, 2012 | 21.61 | 21.65 | 21.29 | 21.46 | 6,148,264 | -0.07(-0.34%) |
May 23, 2012 | 21.44 | 21.55 | 21.29 | 21.53 | 4,105,614 | -0.06(-0.28%) |
May 22, 2012 | 21.54 | 21.72 | 21.52 | 21.59 | 1,863,383 | -0.22(-0.99%) |
May 21, 2012 | 21.76 | 21.83 | 21.67 | 21.81 | 1,223,554 | +0.18(+0.84%) |
May 18, 2012 | 21.68 | 21.71 | 21.54 | 21.63 | 2,302,512 | -0.08(-0.37%) |
May 17, 2012 | 21.82 | 21.90 | 21.70 | 21.71 | 2,184,758 | -0.27(-1.23%) |
May 16, 2012 | 22.04 | 22.14 | 21.91 | 21.98 | 2,718,697 | -0.36(-1.60%) |
May 15, 2012 | 22.42 | 22.53 | 22.31 | 22.33 | 1,510,225 | -0.22(-0.96%) |
May 14, 2012 | 22.50 | 22.66 | 22.45 | 22.55 | 897,948 | -0.22(-0.95%) |
May 11, 2012 | 22.61 | 22.91 | 22.60 | 22.76 | 1,635,536 | +0.17(+0.75%) |
May 10, 2012 | 22.59 | 22.71 | 22.53 | 22.60 | 1,613,147 | -0.10(-0.45%) |
May 09, 2012 | 22.41 | 22.74 | 22.34 | 22.70 | 2,121,924 | -0.03(-0.15%) |
May 08, 2012 | 22.78 | 22.82 | 22.54 | 22.73 | 2,268,308 | -0.25(-1.08%) |
May 07, 2012 | 22.78 | 23.02 | 22.74 | 22.98 | 1,352,481 | +0.21(+0.91%) |
May 04, 2012 | 22.94 | 22.97 | 22.73 | 22.77 | 1,572,686 | -0.35(-1.50%) |
May 03, 2012 | 23.19 | 23.23 | 23.06 | 23.12 | 1,364,764 | +0.02(+0.09%) |
May 02, 2012 | 23.00 | 23.13 | 22.91 | 23.10 | 1,262,047 | +0.10(+0.44%) |
May 01, 2012 | 22.94 | 23.09 | 22.93 | 23.00 | 1,794,862 | +0.07(+0.32%) |
Apr 30, 2012 | 22.90 | 22.92 | 22.82 | 22.92 | 1,349,462 | -0.02(-0.09%) |
Apr 27, 2012 | 23.08 | 23.10 | 22.88 | 22.94 | 3,018,197 | -0.26(-1.12%) |
Apr 26, 2012 | 23.17 | 23.21 | 23.07 | 23.21 | 2,754,407 | +0.70(+3.12%) |
Apr 25, 2012 | 22.52 | 22.56 | 22.44 | 22.50 | 1,406,121 | +0.10(+0.45%) |
Apr 24, 2012 | 22.33 | 22.48 | 22.32 | 22.40 | 1,076,895 | +0.05(+0.21%) |
Apr 23, 2012 | 22.37 | 22.39 | 22.17 | 22.36 | 1,765,335 | -0.15(-0.68%) |
Apr 20, 2012 | 22.38 | 22.54 | 22.36 | 22.51 | 2,452,907 | +0.20(+0.90%) |
Apr 19, 2012 | 22.28 | 22.38 | 22.20 | 22.31 | 1,999,366 | +0.17(+0.78%) |
Apr 18, 2012 | 21.99 | 22.18 | 21.98 | 22.14 | 1,641,800 | +0.11(+0.52%) |
Apr 17, 2012 | 21.95 | 22.08 | 21.85 | 22.02 | 1,011,124 | +0.27(+1.23%) |
Apr 16, 2012 | 21.73 | 21.80 | 21.59 | 21.76 | 1,330,313 | +0.39(+1.81%) |
Apr 13, 2012 | 21.44 | 21.46 | 21.31 | 21.37 | 2,270,432 | -0.13(-0.59%) |
Apr 12, 2012 | 21.34 | 21.56 | 21.32 | 21.50 | 1,652,356 | +0.05(+0.25%) |
Apr 11, 2012 | 21.47 | 21.54 | 21.41 | 21.44 | 2,063,522 | +0.08(+0.38%) |
Apr 10, 2012 | 21.60 | 21.64 | 21.32 | 21.36 | 3,765,645 | -0.36(-1.66%) |
Apr 09, 2012 | 21.58 | 21.81 | 21.53 | 21.72 | 1,368,674 | +0.03(+0.15%) |
Apr 05, 2012 | 21.63 | 21.73 | 21.61 | 21.69 | 1,702,509 | -0.31(-1.43%) |
Apr 04, 2012 | 22.09 | 22.16 | 21.95 | 22.00 | 1,274,293 | -0.27(-1.20%) |
Apr 03, 2012 | 22.45 | 22.50 | 22.20 | 22.27 | 1,412,037 | -0.26(-1.16%) |
Apr 02, 2012 | 22.20 | 22.56 | 22.17 | 22.53 | 1,891,920 | +0.45(+2.06%) |
Mar 30, 2012 | 22.33 | 22.33 | 22.07 | 22.08 | 1,900,410 | +0.23(+1.07%) |
Mar 29, 2012 | 21.80 | 21.86 | 21.70 | 21.84 | 1,084,518 | -0.01(-0.03%) |
Mar 28, 2012 | 22.07 | 22.07 | 21.76 | 21.85 | 1,184,099 | -0.22(-1.00%) |
Mar 27, 2012 | 22.16 | 22.18 | 22.06 | 22.07 | 732,992 | -0.09(-0.39%) |
Mar 26, 2012 | 22.09 | 22.16 | 22.04 | 22.16 | 1,047,364 | +0.30(+1.38%) |
Mar 23, 2012 | 21.83 | 21.86 | 21.74 | 21.86 | 989,358 | +0.05(+0.24%) |
Mar 22, 2012 | 21.68 | 21.88 | 21.67 | 21.80 | 1,347,039 | -0.06(-0.27%) |
Mar 21, 2012 | 21.94 | 21.99 | 21.78 | 21.86 | 952,113 | -0.04(-0.18%) |
Mar 20, 2012 | 21.87 | 21.97 | 21.85 | 21.90 | 1,363,809 | -0.33(-1.50%) |
Mar 19, 2012 | 22.09 | 22.30 | 22.08 | 22.24 | 2,520,275 | +0.11(+0.48%) |
Mar 16, 2012 | 22.21 | 22.23 | 22.07 | 22.13 | 2,432,234 | +0.05(+0.24%) |
Mar 15, 2012 | 22.02 | 22.15 | 21.94 | 22.08 | 1,512,603 | +0.07(+0.30%) |
Mar 14, 2012 | 22.06 | 22.11 | 21.92 | 22.01 | 1,552,649 | -0.20(-0.90%) |
Mar 13, 2012 | 22.16 | 22.25 | 22.11 | 22.21 | 1,020,262 | +0.17(+0.79%) |
Mar 12, 2012 | 21.90 | 22.11 | 21.88 | 22.04 | 1,168,550 | +0.26(+1.20%) |
Mar 09, 2012 | 21.77 | 21.81 | 21.69 | 21.78 | 827,509 | -0.05(-0.21%) |
Mar 08, 2012 | 21.69 | 21.90 | 21.68 | 21.82 | 1,396,382 | +0.25(+1.15%) |
Mar 07, 2012 | 21.38 | 21.58 | 21.34 | 21.58 | 1,762,311 | +0.26(+1.22%) |
Mar 06, 2012 | 21.40 | 21.48 | 21.28 | 21.32 | 1,502,036 | -0.51(-2.33%) |
Mar 05, 2012 | 21.79 | 21.83 | 21.72 | 21.82 | 1,241,777 | +0.25(+1.15%) |
Mar 02, 2012 | 21.71 | 21.76 | 21.51 | 21.58 | 2,325,435 | -0.50(-2.27%) |
Mar 01, 2012 | 21.88 | 22.09 | 21.84 | 22.08 | 3,346,172 | +0.39(+1.79%) |
Feb 29, 2012 | 21.86 | 21.92 | 21.63 | 21.69 | 2,010,326 | -0.09(-0.40%) |
Feb 28, 2012 | 21.68 | 21.82 | 21.58 | 21.78 | 1,040,879 | +0.05(+0.25%) |
Feb 27, 2012 | 21.59 | 21.82 | 21.56 | 21.72 | 1,054,080 | -0.09(-0.43%) |
Feb 24, 2012 | 21.60 | 21.86 | 21.58 | 21.82 | 1,567,334 | -0.27(-1.24%) |
Feb 23, 2012 | 21.92 | 22.10 | 21.80 | 22.09 | 1,126,842 | +0.19(+0.88%) |
Feb 22, 2012 | 21.88 | 22.01 | 21.86 | 21.90 | 1,015,637 | -0.03(-0.15%) |
Feb 21, 2012 | 21.92 | 22.04 | 21.82 | 21.93 | 1,040,215 | +0.05(+0.24%) |
Feb 17, 2012 | 21.90 | 22.00 | 21.84 | 21.88 | 842,660 | -0.09(-0.43%) |
Feb 16, 2012 | 21.84 | 22.00 | 21.75 | 21.97 | 1,511,435 | +0.43(+2.02%) |
Feb 15, 2012 | 21.53 | 21.66 | 21.50 | 21.54 | 1,343,323 | -0.16(-0.72%) |
Feb 14, 2012 | 21.67 | 21.72 | 21.59 | 21.69 | 1,367,946 | -0.01(-0.06%) |
Feb 13, 2012 | 21.79 | 21.81 | 21.69 | 21.70 | 1,206,262 | +0.24(+1.11%) |
Feb 10, 2012 | 21.41 | 21.51 | 21.39 | 21.47 | 1,884,010 | -0.11(-0.52%) |
Feb 09, 2012 | 21.59 | 21.60 | 21.43 | 21.58 | 1,218,637 | +0.26(+1.21%) |
Feb 08, 2012 | 21.38 | 21.49 | 21.28 | 21.32 | 1,546,369 | -0.24(-1.11%) |
Feb 07, 2012 | 21.49 | 21.62 | 21.42 | 21.56 | 1,531,867 | +0.34(+1.59%) |
Feb 06, 2012 | 21.09 | 21.28 | 21.07 | 21.22 | 1,532,452 | -0.11(-0.53%) |
Feb 03, 2012 | 21.21 | 21.37 | 21.18 | 21.33 | 2,417,206 | +0.25(+1.19%) |
Feb 02, 2012 | 21.02 | 21.14 | 20.95 | 21.08 | 5,412,870 | -0.78(-3.57%) |
Feb 01, 2012 | 21.88 | 22.00 | 21.84 | 21.86 | 1,700,522 | +0.42(+1.98%) |
Jan 31, 2012 | 21.51 | 21.52 | 21.38 | 21.44 | 1,742,667 | -0.11(-0.52%) |
Jan 30, 2012 | 21.54 | 21.57 | 21.42 | 21.55 | 1,273,064 | -0.04(-0.18%) |
Jan 27, 2012 | 21.55 | 21.61 | 21.47 | 21.59 | 1,055,517 | +0.05(+0.25%) |
Jan 26, 2012 | 21.49 | 21.69 | 21.47 | 21.54 | 3,217,161 | +0.05(+0.25%) |
Jan 25, 2012 | 21.14 | 21.54 | 21.12 | 21.49 | 3,299,539 | +0.28(+1.31%) |
Jan 24, 2012 | 21.10 | 21.21 | 21.03 | 21.21 | 1,819,810 | -0.07(-0.31%) |
Jan 23, 2012 | 21.17 | 21.32 | 21.16 | 21.27 | 942,641 | +0.07(+0.34%) |
Jan 20, 2012 | 21.06 | 21.21 | 21.04 | 21.20 | 1,289,737 | +0.18(+0.85%) |
Jan 19, 2012 | 21.01 | 21.06 | 20.91 | 21.02 | 2,722,785 | -0.16(-0.75%) |
Jan 18, 2012 | 21.14 | 21.18 | 21.03 | 21.18 | 1,212,572 | +0.26(+1.27%) |
Jan 17, 2012 | 21.06 | 21.08 | 20.90 | 20.92 | 2,179,322 | +0.07(+0.32%) |
Jan 13, 2012 | 20.89 | 20.98 | 20.76 | 20.85 | 2,022,873 | -0.41(-1.93%) |
Jan 12, 2012 | 21.04 | 21.28 | 21.03 | 21.26 | 1,535,268 | +0.03(+0.16%) |
Jan 11, 2012 | 21.21 | 21.28 | 21.08 | 21.23 | 2,179,553 | -0.83(-3.78%) |
Jan 10, 2012 | 22.19 | 22.21 | 22.00 | 22.06 | 1,705,379 | +0.19(+0.88%) |
Jan 09, 2012 | 21.91 | 21.92 | 21.76 | 21.87 | 1,287,934 | +0.32(+1.47%) |
Jan 06, 2012 | 21.88 | 21.88 | 21.54 | 21.55 | 1,404,621 | -0.71(-3.21%) |
Jan 05, 2012 | 22.13 | 22.29 | 22.10 | 22.27 | 1,138,664 | -0.07(-0.30%) |