Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.04 | 28.19 | 27.84 | 28.12 | 1,308,666 | +0.10(+0.35%) |
Feb 27, 2013 | 27.79 | 28.02 | 27.63 | 28.02 | 719,261 | +0.12(+0.42%) |
Feb 26, 2013 | 27.76 | 27.94 | 27.61 | 27.90 | 767,094 | +0.20(+0.73%) |
Feb 25, 2013 | 28.00 | 28.18 | 27.68 | 27.70 | 767,538 | -0.27(-0.96%) |
Feb 22, 2013 | 27.68 | 28.00 | 27.61 | 27.96 | 585,572 | +0.15(+0.54%) |
Feb 21, 2013 | 27.81 | 27.97 | 27.63 | 27.81 | 946,042 | -0.06(-0.20%) |
Feb 20, 2013 | 27.61 | 27.96 | 27.58 | 27.87 | 1,319,882 | +0.21(+0.75%) |
Feb 19, 2013 | 27.47 | 27.69 | 27.44 | 27.66 | 519,642 | +0.16(+0.59%) |
Feb 15, 2013 | 27.61 | 27.68 | 27.47 | 27.50 | 584,204 | -0.26(-0.92%) |
Feb 14, 2013 | 27.73 | 27.78 | 27.57 | 27.76 | 560,820 | -0.01(-0.05%) |
Feb 13, 2013 | 27.70 | 27.79 | 27.65 | 27.77 | 392,058 | +0.15(+0.53%) |
Feb 12, 2013 | 27.69 | 27.82 | 27.61 | 27.62 | 655,524 | -0.09(-0.31%) |
Feb 11, 2013 | 27.68 | 27.76 | 27.59 | 27.71 | 477,027 | -0.09(-0.34%) |
Feb 08, 2013 | 27.77 | 27.96 | 27.74 | 27.80 | 479,479 | -0.06(-0.20%) |
Feb 07, 2013 | 27.96 | 28.05 | 27.76 | 27.86 | 489,303 | -0.10(-0.37%) |
Feb 06, 2013 | 27.77 | 28.08 | 27.77 | 27.96 | 686,307 | +0.20(+0.73%) |
Feb 04, 2013 | 27.84 | 27.90 | 27.66 | 27.76 | 645,182 | -0.18(-0.64%) |
Feb 01, 2013 | 27.88 | 27.98 | 27.83 | 27.94 | 529,993 | +0.09(+0.34%) |
Jan 31, 2013 | 27.76 | 27.93 | 27.59 | 27.85 | 905,437 | +0.03(+0.12%) |
Jan 30, 2013 | 27.78 | 27.86 | 27.70 | 27.81 | 537,828 | -0.00(-0.02%) |
Jan 29, 2013 | 27.71 | 27.91 | 27.68 | 27.82 | 558,641 | +0.10(+0.38%) |
Jan 28, 2013 | 27.54 | 27.80 | 27.46 | 27.71 | 758,382 | +0.22(+0.79%) |
Jan 25, 2013 | 27.56 | 27.63 | 27.42 | 27.50 | 614,361 | -0.11(-0.41%) |
Jan 24, 2013 | 27.51 | 27.61 | 27.49 | 27.61 | 749,782 | +0.05(+0.19%) |
Jan 23, 2013 | 27.77 | 27.81 | 27.46 | 27.56 | 662,287 | -0.28(-1.02%) |
Jan 22, 2013 | 27.80 | 27.84 | 27.60 | 27.84 | 717,619 | +0.24(+0.86%) |
Jan 18, 2013 | 27.46 | 27.70 | 27.44 | 27.61 | 530,266 | +0.05(+0.19%) |
Jan 17, 2013 | 27.61 | 27.61 | 27.50 | 27.55 | 539,305 | +0.00(+0.00%) |
Jan 16, 2013 | 27.57 | 27.60 | 27.48 | 27.55 | 453,821 | -0.18(-0.63%) |
Jan 15, 2013 | 27.55 | 27.73 | 27.50 | 27.73 | 525,006 | +0.02(+0.09%) |
Jan 14, 2013 | 27.71 | 27.72 | 27.50 | 27.70 | 555,956 | +0.02(+0.09%) |
Jan 11, 2013 | 27.74 | 27.78 | 27.54 | 27.68 | 617,945 | +0.04(+0.15%) |
Jan 10, 2013 | 27.66 | 27.80 | 27.53 | 27.64 | 730,219 | +0.04(+0.15%) |
Jan 09, 2013 | 27.73 | 27.75 | 27.44 | 27.60 | 1,228,383 | -0.09(-0.34%) |
Jan 08, 2013 | 27.66 | 27.77 | 27.52 | 27.69 | 755,638 | +0.03(+0.10%) |
Jan 07, 2013 | 27.58 | 27.70 | 27.36 | 27.66 | 5,084,765 | +0.05(+0.17%) |
Jan 04, 2013 | 27.50 | 27.67 | 27.49 | 27.61 | 671,602 | +0.16(+0.57%) |
Jan 03, 2013 | 27.64 | 27.70 | 27.31 | 27.46 | 960,310 | -0.16(-0.57%) |
Jan 02, 2013 | 27.64 | 27.73 | 27.52 | 27.61 | 963,521 | +0.26(+0.93%) |
Dec 31, 2012 | 27.24 | 27.45 | 27.13 | 27.36 | 938,884 | +0.11(+0.42%) |
Dec 28, 2012 | 27.46 | 27.50 | 27.21 | 27.25 | 703,888 | -0.31(-1.12%) |
Dec 27, 2012 | 27.48 | 27.72 | 27.42 | 27.55 | 863,861 | +0.15(+0.53%) |
Dec 26, 2012 | 27.57 | 27.64 | 27.34 | 27.41 | 594,354 | -0.16(-0.58%) |
Dec 24, 2012 | 27.47 | 27.69 | 27.46 | 27.57 | 515,268 | +0.12(+0.44%) |
Dec 21, 2012 | 27.38 | 27.53 | 27.18 | 27.45 | 790,289 | -0.08(-0.31%) |
Dec 20, 2012 | 27.46 | 27.53 | 27.26 | 27.53 | 766,160 | +0.08(+0.29%) |
Dec 19, 2012 | 27.27 | 27.61 | 27.20 | 27.45 | 5,095,344 | +0.18(+0.65%) |
Dec 18, 2012 | 26.96 | 27.35 | 26.93 | 27.27 | 808,464 | +0.30(+1.09%) |
Dec 17, 2012 | 27.01 | 27.11 | 26.85 | 26.98 | 715,747 | +0.08(+0.30%) |
Dec 14, 2012 | 27.01 | 27.08 | 26.87 | 26.90 | 511,321 | -0.13(-0.47%) |
Dec 13, 2012 | 27.01 | 27.08 | 26.92 | 27.02 | 530,021 | -0.02(-0.07%) |
Dec 12, 2012 | 26.83 | 27.10 | 26.79 | 27.04 | 922,104 | +0.21(+0.77%) |
Dec 11, 2012 | 26.63 | 26.86 | 26.58 | 26.84 | 947,793 | +0.27(+1.00%) |
Dec 10, 2012 | 26.43 | 26.61 | 26.42 | 26.57 | 605,314 | +0.31(+1.18%) |
Dec 07, 2012 | 26.42 | 26.52 | 26.26 | 26.26 | 893,041 | -0.00(-0.02%) |
Dec 06, 2012 | 26.43 | 26.47 | 26.12 | 26.27 | 732,828 | -0.12(-0.44%) |
Dec 05, 2012 | 26.38 | 26.49 | 26.29 | 26.38 | 621,664 | +0.07(+0.27%) |
Dec 04, 2012 | 26.23 | 26.36 | 26.18 | 26.31 | 964,876 | +0.20(+0.77%) |
Nov 30, 2012 | 26.08 | 26.30 | 26.02 | 26.11 | 3,685,443 | +0.05(+0.18%) |
Nov 29, 2012 | 25.91 | 26.10 | 25.88 | 26.06 | 567,388 | +0.23(+0.89%) |
Nov 28, 2012 | 25.53 | 25.85 | 25.48 | 25.83 | 549,811 | +0.18(+0.69%) |
Nov 27, 2012 | 25.82 | 25.88 | 25.64 | 25.66 | 418,316 | -0.08(-0.33%) |
Nov 26, 2012 | 25.66 | 25.76 | 25.61 | 25.74 | 535,068 | +0.00(+0.00%) |
Nov 23, 2012 | 25.65 | 25.81 | 25.54 | 25.74 | 325,044 | +0.23(+0.92%) |
Nov 21, 2012 | 25.24 | 25.51 | 25.20 | 25.51 | 526,224 | +0.24(+0.96%) |
Nov 20, 2012 | 25.14 | 25.29 | 25.01 | 25.26 | 703,438 | +0.14(+0.56%) |
Nov 19, 2012 | 25.15 | 25.18 | 25.01 | 25.12 | 702,732 | +0.33(+1.34%) |
Nov 16, 2012 | 24.72 | 24.85 | 24.45 | 24.79 | 872,778 | +0.09(+0.38%) |
Nov 15, 2012 | 24.83 | 24.93 | 24.52 | 24.70 | 794,819 | -0.14(-0.57%) |
Nov 14, 2012 | 25.21 | 25.21 | 24.79 | 24.84 | 904,037 | -0.35(-1.38%) |
Nov 13, 2012 | 25.13 | 25.35 | 25.08 | 25.18 | 454,889 | -0.12(-0.48%) |
Nov 12, 2012 | 25.33 | 25.41 | 25.27 | 25.30 | 417,690 | +0.15(+0.58%) |
Nov 09, 2012 | 24.99 | 25.34 | 24.94 | 25.16 | 836,904 | +0.12(+0.47%) |
Nov 08, 2012 | 25.33 | 25.38 | 25.01 | 25.04 | 768,237 | -0.29(-1.13%) |
Nov 07, 2012 | 25.61 | 25.63 | 25.27 | 25.33 | 773,170 | -0.37(-1.44%) |
Nov 06, 2012 | 25.72 | 25.77 | 25.59 | 25.70 | 429,850 | +0.09(+0.35%) |
Nov 05, 2012 | 25.63 | 25.80 | 25.50 | 25.61 | 811,156 | -0.09(-0.35%) |
Nov 02, 2012 | 25.84 | 25.85 | 25.56 | 25.70 | 748,625 | +0.01(+0.05%) |
Nov 01, 2012 | 25.50 | 25.79 | 25.41 | 25.68 | 624,382 | +0.21(+0.83%) |
Oct 31, 2012 | 25.40 | 25.60 | 25.37 | 25.47 | 796,680 | +0.25(+1.00%) |
Oct 26, 2012 | 25.26 | 25.22 | 25.22 | 25.22 | 676,077 | -0.09(-0.37%) |
Oct 25, 2012 | 25.38 | 25.50 | 25.23 | 25.31 | 681,126 | +0.08(+0.33%) |
Oct 24, 2012 | 25.47 | 25.47 | 25.15 | 25.23 | 819,155 | -0.07(-0.26%) |
Oct 23, 2012 | 25.44 | 25.44 | 25.15 | 25.30 | 921,060 | -0.30(-1.15%) |
Oct 19, 2012 | 25.76 | 25.78 | 25.46 | 25.59 | 848,465 | -0.33(-1.28%) |
Oct 18, 2012 | 25.96 | 26.05 | 25.81 | 25.92 | 622,266 | -0.08(-0.31%) |
Oct 17, 2012 | 25.79 | 26.00 | 25.75 | 26.00 | 721,827 | +0.35(+1.37%) |
Oct 16, 2012 | 25.62 | 25.74 | 25.53 | 25.65 | 801,917 | +0.09(+0.35%) |
Oct 15, 2012 | 25.53 | 25.74 | 25.47 | 25.56 | 825,690 | +0.15(+0.57%) |
Oct 12, 2012 | 25.53 | 25.61 | 25.32 | 25.42 | 554,960 | -0.18(-0.71%) |
Oct 11, 2012 | 25.69 | 25.73 | 25.56 | 25.60 | 549,734 | +0.12(+0.48%) |
Oct 10, 2012 | 25.64 | 25.70 | 25.42 | 25.48 | 711,141 | -0.25(-0.97%) |
Oct 09, 2012 | 25.90 | 25.92 | 25.64 | 25.73 | 589,203 | -0.09(-0.34%) |
Oct 08, 2012 | 25.80 | 25.88 | 25.73 | 25.82 | 286,789 | -0.07(-0.27%) |
Oct 05, 2012 | 26.10 | 26.15 | 25.81 | 25.89 | 703,202 | +0.01(+0.04%) |
Oct 04, 2012 | 25.70 | 25.93 | 25.68 | 25.88 | 525,935 | +0.33(+1.30%) |
Oct 03, 2012 | 25.67 | 25.69 | 25.52 | 25.54 | 573,927 | -0.12(-0.46%) |
Oct 02, 2012 | 25.86 | 25.88 | 25.59 | 25.66 | 620,405 | -0.05(-0.20%) |
Oct 01, 2012 | 25.81 | 26.00 | 25.61 | 25.71 | 844,785 | +0.03(+0.13%) |
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%) |