Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.43 | 22.62 | 22.05 | 22.59 | 609,774 | +0.20(+0.89%) |
Oct 26, 2012 | 22.56 | 22.39 | 22.39 | 22.39 | 659,700 | -0.12(-0.53%) |
Oct 25, 2012 | 22.69 | 23.82 | 22.26 | 22.51 | 2,321,828 | +0.80(+3.68%) |
Oct 24, 2012 | 21.66 | 21.74 | 21.36 | 21.71 | 1,060,774 | +0.21(+0.98%) |
Oct 23, 2012 | 21.50 | 21.56 | 20.86 | 21.50 | 533,811 | -0.05(-0.23%) |
Oct 19, 2012 | 22.00 | 22.12 | 21.28 | 21.55 | 722,691 | -0.53(-2.40%) |
Oct 18, 2012 | 21.93 | 22.22 | 21.71 | 22.08 | 345,660 | +0.15(+0.68%) |
Oct 17, 2012 | 21.66 | 22.20 | 21.34 | 21.93 | 595,338 | -0.21(-0.95%) |
Oct 16, 2012 | 22.30 | 22.46 | 22.05 | 22.14 | 643,285 | -0.16(-0.72%) |
Oct 15, 2012 | 21.95 | 22.30 | 21.72 | 22.30 | 841,068 | +0.45(+2.06%) |
Oct 12, 2012 | 21.43 | 22.05 | 21.41 | 21.85 | 1,639,351 | +0.31(+1.44%) |
Oct 11, 2012 | 20.34 | 21.77 | 20.27 | 21.54 | 2,312,241 | +1.30(+6.42%) |
Oct 10, 2012 | 20.46 | 20.70 | 20.19 | 20.24 | 645,030 | +0.01(+0.05%) |
Oct 09, 2012 | 20.49 | 20.60 | 20.10 | 20.23 | 454,387 | -0.21(-1.03%) |
Oct 08, 2012 | 20.65 | 20.70 | 20.27 | 20.44 | 469,325 | -0.34(-1.64%) |
Oct 05, 2012 | 21.16 | 21.34 | 20.75 | 20.78 | 356,774 | -0.33(-1.56%) |
Oct 04, 2012 | 20.64 | 21.23 | 20.48 | 21.11 | 972,002 | +0.64(+3.13%) |
Oct 03, 2012 | 20.41 | 20.55 | 20.07 | 20.47 | 635,294 | +0.03(+0.15%) |
Oct 02, 2012 | 20.51 | 20.63 | 20.31 | 20.44 | 681,046 | -0.07(-0.34%) |
Oct 01, 2012 | 20.06 | 20.56 | 19.93 | 20.51 | 1,196,456 | +0.60(+3.01%) |
Sep 28, 2012 | 19.91 | 20.14 | 19.79 | 19.91 | 970,605 | -0.10(-0.50%) |
Sep 27, 2012 | 20.48 | 20.48 | 19.69 | 20.01 | 1,479,547 | +0.80(+4.16%) |
Sep 26, 2012 | 19.43 | 19.49 | 18.85 | 19.21 | 922,621 | -0.31(-1.59%) |
Sep 25, 2012 | 19.84 | 20.02 | 19.43 | 19.52 | 707,386 | -0.37(-1.86%) |
Sep 24, 2012 | 20.40 | 20.50 | 19.75 | 19.89 | 1,089,236 | -0.63(-3.07%) |
Sep 21, 2012 | 20.75 | 20.83 | 20.45 | 20.52 | 530,364 | -0.17(-0.82%) |
Sep 20, 2012 | 20.80 | 20.86 | 20.48 | 20.69 | 845,840 | -0.13(-0.62%) |
Sep 19, 2012 | 20.10 | 20.95 | 20.07 | 20.82 | 1,733,377 | +0.83(+4.15%) |
Sep 18, 2012 | 19.96 | 20.04 | 19.78 | 19.99 | 850,007 | +0.03(+0.15%) |
Sep 17, 2012 | 19.86 | 19.98 | 19.61 | 19.96 | 706,269 | +0.02(+0.10%) |
Sep 14, 2012 | 20.41 | 20.80 | 19.81 | 19.94 | 1,606,608 | -0.47(-2.30%) |
Sep 13, 2012 | 19.66 | 20.43 | 19.48 | 20.41 | 953,663 | +0.71(+3.60%) |
Sep 12, 2012 | 19.82 | 19.98 | 19.28 | 19.70 | 1,062,458 | -0.15(-0.76%) |
Sep 11, 2012 | 19.98 | 20.12 | 19.72 | 19.85 | 687,165 | -0.06(-0.30%) |
Sep 10, 2012 | 20.28 | 20.44 | 19.90 | 19.91 | 501,317 | -0.38(-1.87%) |
Sep 07, 2012 | 19.83 | 20.36 | 19.83 | 20.29 | 922,886 | +0.48(+2.42%) |
Sep 06, 2012 | 19.67 | 20.00 | 19.67 | 19.81 | 761,999 | +0.23(+1.17%) |
Sep 05, 2012 | 20.12 | 20.20 | 19.58 | 19.58 | 1,380,904 | -0.61(-3.02%) |
Sep 04, 2012 | 20.20 | 20.25 | 20.00 | 20.19 | 1,211,910 | -0.02(-0.10%) |
Aug 31, 2012 | 20.64 | 20.64 | 20.17 | 20.21 | 804,339 | -0.24(-1.17%) |
Aug 30, 2012 | 20.49 | 20.58 | 20.25 | 20.45 | 489,994 | -0.20(-0.97%) |
Aug 29, 2012 | 20.85 | 20.91 | 20.28 | 20.65 | 871,187 | +0.24(+1.18%) |
Aug 27, 2012 | 20.86 | 20.86 | 20.33 | 20.41 | 1,004,022 | -0.35(-1.69%) |
Aug 24, 2012 | 20.80 | 20.96 | 20.63 | 20.76 | 659,711 | -0.06(-0.29%) |
Aug 23, 2012 | 21.11 | 21.30 | 20.71 | 20.82 | 1,387,208 | -0.26(-1.23%) |
Aug 22, 2012 | 21.43 | 21.52 | 20.91 | 21.08 | 832,513 | -0.44(-2.04%) |
Aug 21, 2012 | 21.45 | 21.99 | 21.40 | 21.52 | 801,437 | +0.16(+0.75%) |
Aug 20, 2012 | 21.67 | 21.72 | 21.10 | 21.36 | 763,362 | -0.31(-1.43%) |
Aug 17, 2012 | 21.16 | 21.84 | 21.08 | 21.67 | 936,310 | +0.60(+2.85%) |
Aug 16, 2012 | 21.21 | 21.38 | 20.99 | 21.07 | 1,271,064 | -0.18(-0.85%) |
Aug 15, 2012 | 20.81 | 21.27 | 20.75 | 21.25 | 773,825 | +0.37(+1.77%) |
Aug 14, 2012 | 20.86 | 21.06 | 20.60 | 20.88 | 1,503,136 | +0.06(+0.29%) |
Aug 13, 2012 | 21.04 | 21.18 | 20.26 | 20.82 | 1,347,940 | -0.26(-1.23%) |
Aug 10, 2012 | 21.25 | 21.65 | 21.00 | 21.08 | 804,678 | -0.22(-1.03%) |
Aug 09, 2012 | 21.57 | 21.73 | 21.18 | 21.30 | 688,367 | -0.37(-1.71%) |
Aug 08, 2012 | 21.75 | 22.04 | 21.60 | 21.67 | 735,298 | -0.11(-0.51%) |
Aug 07, 2012 | 21.46 | 21.92 | 21.31 | 21.78 | 1,294,843 | +0.51(+2.40%) |
Aug 06, 2012 | 22.07 | 22.12 | 21.11 | 21.27 | 1,388,557 | -0.72(-3.27%) |
Aug 03, 2012 | 21.87 | 22.30 | 21.64 | 21.99 | 678,212 | +0.50(+2.33%) |
Aug 02, 2012 | 22.00 | 22.32 | 21.33 | 21.49 | 1,054,555 | -0.53(-2.41%) |
Aug 01, 2012 | 22.08 | 22.26 | 21.68 | 22.02 | 907,318 | -0.14(-0.63%) |
Jul 31, 2012 | 22.14 | 22.49 | 21.93 | 22.16 | 948,278 | -0.12(-0.54%) |
Jul 30, 2012 | 22.65 | 22.93 | 22.02 | 22.28 | 1,221,477 | -0.48(-2.11%) |
Jul 27, 2012 | 22.20 | 22.93 | 22.02 | 22.76 | 1,463,331 | +0.30(+1.34%) |
Jul 26, 2012 | 23.92 | 23.95 | 22.05 | 22.46 | 3,296,467 | -1.08(-4.59%) |
Jul 25, 2012 | 23.22 | 23.77 | 22.89 | 23.54 | 1,127,706 | +0.49(+2.13%) |
Jul 24, 2012 | 23.47 | 23.92 | 22.80 | 23.05 | 1,059,923 | -0.34(-1.45%) |
Jul 23, 2012 | 23.71 | 24.01 | 22.55 | 23.39 | 1,879,566 | -0.63(-2.62%) |
Jul 20, 2012 | 23.88 | 24.65 | 23.06 | 24.02 | 2,412,778 | -0.40(-1.64%) |
Jul 19, 2012 | 24.79 | 24.96 | 24.35 | 24.42 | 1,372,398 | -0.28(-1.13%) |
Jul 18, 2012 | 25.34 | 25.43 | 24.47 | 24.70 | 1,713,811 | -0.64(-2.53%) |
Jul 17, 2012 | 24.29 | 25.99 | 24.29 | 25.34 | 3,690,458 | +1.22(+5.06%) |
Jul 16, 2012 | 22.84 | 24.50 | 22.70 | 24.12 | 2,354,539 | +1.32(+5.79%) |
Jul 13, 2012 | 22.67 | 23.01 | 22.47 | 22.80 | 1,238,417 | +0.22(+0.97%) |
Jul 12, 2012 | 22.76 | 22.90 | 22.33 | 22.58 | 1,136,995 | -0.32(-1.40%) |
Jul 11, 2012 | 23.13 | 23.36 | 22.69 | 22.90 | 440,888 | -0.19(-0.82%) |
Jul 10, 2012 | 23.21 | 23.26 | 22.67 | 23.09 | 843,107 | +0.04(+0.17%) |
Jul 09, 2012 | 23.27 | 23.55 | 22.93 | 23.05 | 928,512 | -0.30(-1.28%) |
Jul 06, 2012 | 23.77 | 24.02 | 23.21 | 23.35 | 726,447 | -0.66(-2.75%) |
Jul 05, 2012 | 24.38 | 24.73 | 23.80 | 24.01 | 764,995 | -0.26(-1.07%) |
Jul 03, 2012 | 23.90 | 24.63 | 23.72 | 24.27 | 835,080 | +0.38(+1.59%) |
Jul 02, 2012 | 24.39 | 25.12 | 23.62 | 23.89 | 1,635,972 | -0.14(-0.58%) |
Jun 29, 2012 | 24.24 | 24.32 | 23.91 | 24.03 | 969,471 | +0.31(+1.31%) |
Jun 28, 2012 | 23.50 | 24.09 | 23.35 | 23.72 | 847,720 | +0.00(+0.00%) |
Jun 27, 2012 | 23.65 | 23.93 | 23.32 | 23.72 | 1,190,263 | +0.38(+1.63%) |
Jun 26, 2012 | 22.84 | 23.51 | 22.84 | 23.34 | 909,247 | +0.44(+1.92%) |
Jun 25, 2012 | 23.01 | 23.17 | 22.51 | 22.90 | 1,118,607 | -0.49(-2.09%) |
Jun 22, 2012 | 22.72 | 23.51 | 22.60 | 23.39 | 754,351 | +0.83(+3.68%) |
Jun 21, 2012 | 23.46 | 23.79 | 22.56 | 22.56 | 1,405,006 | -0.88(-3.75%) |
Jun 20, 2012 | 23.42 | 23.80 | 23.05 | 23.44 | 794,846 | +0.12(+0.51%) |
Jun 19, 2012 | 23.01 | 23.64 | 23.01 | 23.32 | 1,116,516 | +0.46(+2.01%) |
Jun 18, 2012 | 22.82 | 23.28 | 22.21 | 22.86 | 1,188,036 | -0.17(-0.74%) |
Jun 15, 2012 | 22.57 | 23.07 | 22.12 | 23.03 | 2,058,539 | +0.43(+1.90%) |
Jun 14, 2012 | 21.18 | 22.62 | 20.84 | 22.60 | 1,884,223 | +1.53(+7.26%) |
Jun 13, 2012 | 21.62 | 21.85 | 21.05 | 21.07 | 1,502,480 | -0.67(-3.08%) |
Jun 12, 2012 | 21.05 | 21.74 | 20.86 | 21.74 | 1,499,244 | +0.89(+4.27%) |
Jun 11, 2012 | 21.47 | 21.92 | 20.68 | 20.85 | 1,639,959 | -0.40(-1.88%) |
Jun 08, 2012 | 19.68 | 21.27 | 19.42 | 21.25 | 1,754,135 | +1.40(+7.05%) |
Jun 07, 2012 | 20.25 | 20.38 | 19.55 | 19.85 | 1,299,711 | -0.10(-0.50%) |
Jun 06, 2012 | 19.77 | 20.00 | 19.38 | 19.95 | 1,248,154 | +0.33(+1.68%) |
Jun 05, 2012 | 19.07 | 19.77 | 18.97 | 19.62 | 1,644,165 | +0.43(+2.24%) |
Jun 04, 2012 | 20.24 | 20.28 | 18.29 | 19.19 | 3,428,151 | -0.91(-4.53%) |
Jun 01, 2012 | 20.93 | 20.98 | 20.02 | 20.10 | 936,462 | -1.14(-5.37%) |
May 31, 2012 | 21.47 | 21.48 | 20.71 | 21.24 | 874,255 | -0.28(-1.30%) |
May 30, 2012 | 22.05 | 22.05 | 21.33 | 21.52 | 590,259 | -0.45(-2.05%) |
May 29, 2012 | 21.76 | 22.06 | 21.35 | 21.97 | 1,104,346 | +0.52(+2.42%) |
May 25, 2012 | 21.48 | 21.58 | 21.02 | 21.45 | 572,694 | -0.02(-0.09%) |
May 24, 2012 | 21.55 | 22.00 | 21.36 | 21.47 | 587,153 | -0.22(-1.01%) |
May 23, 2012 | 21.82 | 21.95 | 21.37 | 21.69 | 1,077,676 | -0.37(-1.68%) |
May 22, 2012 | 21.49 | 22.33 | 21.30 | 22.06 | 1,207,089 | +0.60(+2.80%) |
May 21, 2012 | 21.01 | 21.70 | 20.78 | 21.46 | 704,007 | +0.52(+2.48%) |
May 18, 2012 | 21.04 | 21.32 | 20.71 | 20.94 | 1,043,665 | -0.10(-0.48%) |
May 17, 2012 | 21.92 | 22.01 | 20.93 | 21.04 | 1,232,141 | -0.74(-3.40%) |
May 16, 2012 | 22.42 | 22.50 | 21.45 | 21.78 | 1,933,867 | -0.55(-2.46%) |
May 15, 2012 | 22.86 | 23.06 | 22.26 | 22.33 | 1,065,236 | -0.57(-2.49%) |
May 14, 2012 | 23.18 | 23.22 | 22.60 | 22.90 | 1,216,137 | -0.55(-2.35%) |
May 11, 2012 | 23.73 | 23.92 | 23.26 | 23.45 | 1,027,488 | -0.37(-1.55%) |
May 10, 2012 | 24.71 | 24.71 | 23.70 | 23.82 | 1,098,535 | -0.64(-2.62%) |
May 09, 2012 | 24.30 | 24.66 | 23.91 | 24.46 | 1,627,886 | -0.21(-0.85%) |
May 08, 2012 | 24.54 | 25.14 | 24.36 | 24.67 | 1,897,622 | -0.03(-0.12%) |
May 07, 2012 | 24.07 | 24.81 | 23.88 | 24.70 | 1,616,839 | +0.79(+3.30%) |
May 04, 2012 | 24.36 | 24.59 | 23.73 | 23.91 | 1,270,957 | -0.60(-2.45%) |
May 03, 2012 | 24.95 | 25.00 | 24.17 | 24.51 | 699,987 | -0.37(-1.49%) |
May 02, 2012 | 24.89 | 25.11 | 24.69 | 24.88 | 799,530 | -0.15(-0.60%) |
May 01, 2012 | 24.01 | 25.34 | 23.94 | 25.03 | 1,802,939 | +1.06(+4.42%) |
Apr 30, 2012 | 24.32 | 24.65 | 23.84 | 23.97 | 1,122,868 | -0.47(-1.92%) |
Apr 27, 2012 | 24.65 | 24.73 | 22.91 | 24.44 | 2,992,912 | -0.21(-0.85%) |
Apr 26, 2012 | 24.41 | 24.70 | 23.86 | 24.65 | 1,511,413 | +0.27(+1.11%) |
Apr 25, 2012 | 23.68 | 24.41 | 23.56 | 24.38 | 1,646,569 | +0.81(+3.44%) |
Apr 24, 2012 | 22.71 | 23.59 | 22.40 | 23.57 | 2,600,064 | +0.74(+3.24%) |
Apr 23, 2012 | 22.91 | 23.05 | 22.44 | 22.83 | 1,051,960 | -0.29(-1.25%) |
Apr 20, 2012 | 23.05 | 23.35 | 22.71 | 23.12 | 1,028,758 | +0.25(+1.09%) |
Apr 19, 2012 | 22.81 | 23.28 | 22.63 | 22.87 | 652,387 | +0.11(+0.48%) |
Apr 18, 2012 | 22.75 | 23.00 | 22.48 | 22.76 | 1,436,645 | -0.06(-0.26%) |
Apr 17, 2012 | 23.02 | 23.19 | 22.79 | 22.82 | 1,380,998 | -0.11(-0.48%) |
Apr 16, 2012 | 23.19 | 23.19 | 22.64 | 22.93 | 1,144,853 | -0.07(-0.30%) |
Apr 13, 2012 | 22.98 | 23.09 | 22.78 | 23.00 | 857,218 | -0.04(-0.17%) |
Apr 12, 2012 | 22.27 | 23.20 | 22.22 | 23.04 | 1,196,202 | +0.84(+3.78%) |
Apr 11, 2012 | 22.48 | 22.60 | 22.15 | 22.20 | 905,140 | -0.07(-0.31%) |
Apr 10, 2012 | 23.36 | 23.39 | 22.08 | 22.27 | 2,290,782 | -1.01(-4.34%) |
Apr 09, 2012 | 23.12 | 23.54 | 23.08 | 23.28 | 575,976 | -0.30(-1.27%) |
Apr 05, 2012 | 23.74 | 24.10 | 23.44 | 23.58 | 1,037,101 | -0.22(-0.92%) |
Apr 04, 2012 | 24.45 | 24.54 | 23.46 | 23.80 | 1,410,205 | -0.86(-3.49%) |
Apr 03, 2012 | 24.98 | 25.01 | 24.31 | 24.66 | 1,218,013 | -0.06(-0.24%) |
Apr 02, 2012 | 24.47 | 25.11 | 24.39 | 24.72 | 1,424,979 | +0.28(+1.15%) |
Mar 30, 2012 | 25.09 | 25.19 | 24.37 | 24.44 | 874,774 | -0.42(-1.69%) |
Mar 29, 2012 | 24.46 | 25.13 | 24.22 | 24.86 | 1,084,447 | +0.16(+0.65%) |
Mar 28, 2012 | 24.87 | 24.96 | 24.50 | 24.70 | 898,131 | -0.20(-0.80%) |
Mar 27, 2012 | 25.12 | 25.39 | 24.75 | 24.90 | 1,176,376 | -0.24(-0.95%) |
Mar 26, 2012 | 26.18 | 26.24 | 24.96 | 25.14 | 1,730,423 | -0.64(-2.48%) |
Mar 23, 2012 | 25.92 | 25.94 | 25.12 | 25.78 | 1,668,078 | -0.05(-0.19%) |
Mar 22, 2012 | 26.07 | 26.07 | 25.62 | 25.83 | 703,361 | -0.47(-1.79%) |
Mar 21, 2012 | 25.94 | 26.48 | 25.86 | 26.30 | 789,941 | +0.37(+1.43%) |
Mar 20, 2012 | 26.20 | 26.30 | 25.42 | 25.93 | 800,779 | -0.34(-1.29%) |
Mar 19, 2012 | 25.85 | 26.44 | 25.85 | 26.27 | 661,317 | +0.41(+1.59%) |
Mar 16, 2012 | 26.07 | 26.13 | 25.50 | 25.86 | 776,249 | -0.29(-1.11%) |
Mar 15, 2012 | 25.72 | 26.21 | 25.63 | 26.15 | 802,670 | +0.45(+1.75%) |
Mar 14, 2012 | 25.89 | 26.05 | 25.25 | 25.70 | 749,104 | -0.28(-1.08%) |
Mar 13, 2012 | 25.96 | 26.20 | 25.40 | 25.98 | 1,018,908 | +0.27(+1.05%) |
Mar 12, 2012 | 25.83 | 26.28 | 25.60 | 25.71 | 857,288 | -0.21(-0.81%) |
Mar 09, 2012 | 25.85 | 26.10 | 25.76 | 25.92 | 449,127 | +0.10(+0.39%) |
Mar 08, 2012 | 25.77 | 26.00 | 25.46 | 25.82 | 447,464 | +0.28(+1.10%) |
Mar 07, 2012 | 25.11 | 25.92 | 24.96 | 25.54 | 752,672 | +0.61(+2.45%) |
Mar 06, 2012 | 25.82 | 25.82 | 24.67 | 24.93 | 965,940 | -1.30(-4.96%) |
Mar 05, 2012 | 26.35 | 26.47 | 25.53 | 26.23 | 1,242,375 | -0.20(-0.76%) |
Mar 02, 2012 | 25.77 | 26.68 | 25.70 | 26.43 | 1,324,046 | +0.61(+2.36%) |
Mar 01, 2012 | 25.68 | 26.04 | 25.07 | 25.82 | 2,225,120 | +0.30(+1.18%) |
Feb 29, 2012 | 25.53 | 26.36 | 25.41 | 25.52 | 1,954,841 | +0.05(+0.20%) |
Feb 28, 2012 | 24.52 | 25.56 | 24.42 | 25.47 | 1,771,150 | +0.77(+3.12%) |
Feb 27, 2012 | 25.02 | 25.29 | 24.61 | 24.70 | 1,374,127 | -0.45(-1.79%) |
Feb 24, 2012 | 25.20 | 25.75 | 24.85 | 25.15 | 1,844,020 | +0.09(+0.36%) |
Feb 23, 2012 | 24.01 | 25.24 | 22.50 | 25.06 | 3,110,863 | +1.10(+4.59%) |
Feb 22, 2012 | 24.94 | 25.00 | 23.83 | 23.96 | 1,319,038 | -0.97(-3.89%) |
Feb 21, 2012 | 24.76 | 25.94 | 24.60 | 24.93 | 2,829,457 | +1.18(+4.97%) |
Feb 17, 2012 | 23.74 | 24.11 | 23.61 | 23.75 | 817,874 | +0.02(+0.08%) |
Feb 16, 2012 | 23.80 | 24.17 | 23.09 | 23.73 | 1,006,502 | -0.11(-0.46%) |
Feb 15, 2012 | 24.66 | 25.00 | 23.78 | 23.84 | 1,484,818 | -0.69(-2.81%) |
Feb 14, 2012 | 22.01 | 24.57 | 22.01 | 24.53 | 3,845,793 | +2.46(+11.15%) |
Feb 13, 2012 | 21.54 | 22.27 | 21.33 | 22.07 | 661,115 | +0.85(+4.01%) |
Feb 10, 2012 | 21.30 | 21.49 | 21.02 | 21.22 | 429,162 | -0.38(-1.76%) |
Feb 09, 2012 | 22.15 | 22.15 | 21.31 | 21.60 | 519,925 | -0.29(-1.32%) |
Feb 08, 2012 | 22.58 | 23.05 | 21.63 | 21.89 | 972,770 | -0.64(-2.84%) |
Feb 07, 2012 | 22.29 | 22.56 | 22.00 | 22.53 | 612,763 | +0.34(+1.53%) |
Feb 06, 2012 | 22.09 | 22.46 | 22.07 | 22.19 | 537,800 | -0.03(-0.14%) |
Feb 03, 2012 | 21.72 | 22.52 | 21.49 | 22.22 | 2,040,842 | +0.80(+3.73%) |
Feb 02, 2012 | 21.31 | 21.73 | 21.18 | 21.42 | 739,260 | +0.19(+0.89%) |
Feb 01, 2012 | 20.95 | 21.41 | 20.75 | 21.23 | 1,081,502 | +0.52(+2.51%) |
Jan 31, 2012 | 20.95 | 21.04 | 20.29 | 20.71 | 725,584 | -0.14(-0.67%) |
Jan 30, 2012 | 20.65 | 21.13 | 20.52 | 20.85 | 472,425 | +0.00(+0.00%) |
Jan 27, 2012 | 20.63 | 21.05 | 20.52 | 20.85 | 621,621 | +0.10(+0.48%) |
Jan 26, 2012 | 21.23 | 21.55 | 20.57 | 20.75 | 762,078 | -0.40(-1.89%) |
Jan 25, 2012 | 21.20 | 21.36 | 20.59 | 21.15 | 858,446 | -0.11(-0.52%) |
Jan 24, 2012 | 21.20 | 21.40 | 20.99 | 21.26 | 688,169 | -0.08(-0.37%) |
Jan 23, 2012 | 21.49 | 21.75 | 20.90 | 21.34 | 1,078,186 | -0.10(-0.47%) |
Jan 20, 2012 | 21.86 | 22.17 | 21.37 | 21.44 | 1,067,651 | -0.40(-1.83%) |
Jan 19, 2012 | 20.93 | 21.86 | 20.42 | 21.84 | 1,248,125 | +0.99(+4.75%) |
Jan 18, 2012 | 20.89 | 21.04 | 20.53 | 20.85 | 540,747 | -0.06(-0.29%) |
Jan 17, 2012 | 21.37 | 21.50 | 20.33 | 20.91 | 1,155,460 | -0.19(-0.90%) |
Jan 13, 2012 | 21.19 | 21.46 | 20.64 | 21.10 | 620,691 | -0.20(-0.94%) |
Jan 12, 2012 | 21.32 | 21.50 | 20.84 | 21.30 | 1,448,431 | +0.07(+0.33%) |
Jan 11, 2012 | 20.25 | 21.33 | 20.02 | 21.23 | 1,293,787 | +0.98(+4.84%) |
Jan 10, 2012 | 20.57 | 20.63 | 20.13 | 20.25 | 633,302 | +0.02(+0.10%) |
Jan 09, 2012 | 19.11 | 20.56 | 19.06 | 20.23 | 1,657,485 | +1.20(+6.31%) |
Jan 06, 2012 | 19.11 | 19.19 | 18.97 | 19.03 | 376,595 | -0.21(-1.09%) |
Jan 05, 2012 | 18.70 | 19.45 | 18.62 | 19.24 | 1,052,622 | +0.46(+2.45%) |
Jan 04, 2012 | 17.89 | 19.14 | 17.77 | 18.78 | 2,643,039 | +0.45(+2.45%) |
Dec 30, 2011 | 18.60 | 18.60 | 17.95 | 18.33 | 840,565 | -0.27(-1.45%) |
Dec 29, 2011 | 19.01 | 19.02 | 18.52 | 18.60 | 825,947 | -0.35(-1.85%) |
Dec 28, 2011 | 19.16 | 19.45 | 18.75 | 18.95 | 1,130,354 | -0.27(-1.40%) |
Dec 27, 2011 | 19.02 | 19.61 | 19.00 | 19.22 | 682,650 | +0.16(+0.84%) |
Dec 23, 2011 | 19.04 | 19.25 | 18.73 | 19.06 | 500,101 | +0.02(+0.11%) |
Dec 21, 2011 | 19.60 | 19.61 | 18.57 | 19.04 | 1,084,191 | -0.63(-3.20%) |
Dec 20, 2011 | 20.06 | 20.39 | 19.67 | 19.67 | 949,152 | +0.01(+0.05%) |
Dec 19, 2011 | 20.21 | 20.48 | 19.62 | 19.66 | 618,748 | -0.51(-2.53%) |
Dec 16, 2011 | 19.35 | 20.38 | 19.17 | 20.17 | 1,285,219 | +1.19(+6.27%) |
Dec 15, 2011 | 19.56 | 19.68 | 18.94 | 18.98 | 836,832 | -0.38(-1.96%) |
Dec 14, 2011 | 20.03 | 20.21 | 19.27 | 19.36 | 649,246 | -0.84(-4.16%) |
Dec 13, 2011 | 20.81 | 20.94 | 20.00 | 20.20 | 498,289 | -0.48(-2.32%) |
Dec 12, 2011 | 20.77 | 21.01 | 20.42 | 20.68 | 406,538 | -0.52(-2.45%) |
Dec 09, 2011 | 20.38 | 21.39 | 20.34 | 21.20 | 627,557 | +0.88(+4.33%) |
Dec 08, 2011 | 20.66 | 20.80 | 20.26 | 20.32 | 698,738 | -0.54(-2.59%) |
Dec 07, 2011 | 21.02 | 21.10 | 20.28 | 20.86 | 981,224 | -0.38(-1.79%) |
Dec 06, 2011 | 21.60 | 21.84 | 21.11 | 21.24 | 1,097,003 | -0.19(-0.89%) |
Dec 05, 2011 | 19.63 | 21.84 | 19.55 | 21.43 | 1,990,846 | +2.16(+11.21%) |
Dec 02, 2011 | 19.94 | 19.96 | 19.16 | 19.27 | 892,100 | -0.42(-2.13%) |
Dec 01, 2011 | 19.35 | 19.91 | 19.24 | 19.69 | 530,561 | +0.28(+1.44%) |
Nov 30, 2011 | 19.20 | 19.71 | 19.13 | 19.41 | 683,705 | +0.61(+3.24%) |
Nov 29, 2011 | 18.98 | 19.00 | 18.72 | 18.80 | 316,584 | -0.05(-0.27%) |
Nov 28, 2011 | 18.93 | 19.09 | 18.61 | 18.85 | 482,023 | +0.66(+3.63%) |
Nov 25, 2011 | 17.53 | 18.42 | 17.44 | 18.19 | 333,955 | +0.58(+3.29%) |
Nov 23, 2011 | 18.07 | 18.18 | 17.42 | 17.61 | 678,683 | -0.63(-3.45%) |
Nov 22, 2011 | 18.61 | 19.12 | 18.21 | 18.24 | 611,986 | -0.50(-2.67%) |
Nov 21, 2011 | 18.89 | 18.95 | 18.17 | 18.74 | 654,035 | -0.69(-3.55%) |
Nov 18, 2011 | 19.30 | 19.72 | 19.16 | 19.43 | 749,449 | +0.33(+1.73%) |
Nov 17, 2011 | 19.21 | 19.61 | 18.98 | 19.10 | 617,458 | -0.17(-0.88%) |
Nov 16, 2011 | 19.02 | 19.72 | 18.87 | 19.27 | 500,928 | +0.03(+0.16%) |
Nov 15, 2011 | 18.62 | 19.35 | 18.54 | 19.24 | 355,097 | +0.50(+2.67%) |
Nov 14, 2011 | 19.15 | 19.20 | 18.70 | 18.74 | 294,026 | -0.36(-1.88%) |
Nov 11, 2011 | 18.90 | 19.45 | 18.72 | 19.10 | 425,875 | +0.55(+2.96%) |
Nov 10, 2011 | 19.00 | 19.05 | 18.31 | 18.55 | 458,961 | -0.07(-0.38%) |
Nov 09, 2011 | 18.87 | 19.18 | 18.50 | 18.62 | 574,136 | -1.04(-5.29%) |
Nov 08, 2011 | 19.71 | 19.83 | 19.20 | 19.66 | 672,423 | +0.15(+0.77%) |
Nov 07, 2011 | 19.19 | 19.90 | 19.11 | 19.51 | 575,265 | +0.22(+1.14%) |
Nov 04, 2011 | 19.20 | 19.44 | 18.99 | 19.29 | 405,151 | -0.14(-0.72%) |
Nov 03, 2011 | 19.38 | 19.58 | 18.86 | 19.43 | 893,622 | +0.05(+0.26%) |
Nov 02, 2011 | 18.80 | 19.41 | 18.64 | 19.38 | 875,860 | +1.00(+5.44%) |