Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.81 | 24.45 | 23.65 | 24.39 | 6,105,245 | +0.64(+2.70%) |
Dec 28, 2012 | 23.72 | 23.96 | 23.59 | 23.75 | 3,453,408 | -0.12(-0.50%) |
Dec 27, 2012 | 23.99 | 24.04 | 23.42 | 23.87 | 4,844,487 | +0.00(+0.00%) |
Dec 26, 2012 | 24.16 | 24.21 | 23.84 | 23.87 | 2,872,988 | -0.24(-0.99%) |
Dec 24, 2012 | 24.29 | 24.30 | 24.06 | 24.10 | 976,630 | -0.15(-0.60%) |
Dec 21, 2012 | 23.93 | 24.29 | 23.88 | 24.25 | 7,231,704 | -0.30(-1.24%) |
Dec 20, 2012 | 24.45 | 24.58 | 24.24 | 24.55 | 5,456,802 | +0.08(+0.34%) |
Dec 19, 2012 | 24.63 | 24.73 | 24.32 | 24.47 | 7,606,496 | -0.11(-0.45%) |
Dec 18, 2012 | 24.16 | 24.61 | 24.13 | 24.58 | 7,639,622 | +0.50(+2.09%) |
Dec 17, 2012 | 23.40 | 24.08 | 23.35 | 24.08 | 6,994,033 | +0.68(+2.89%) |
Dec 14, 2012 | 23.54 | 23.54 | 23.36 | 23.40 | 3,416,798 | -0.18(-0.78%) |
Dec 13, 2012 | 23.55 | 23.89 | 23.45 | 23.59 | 4,863,510 | -0.05(-0.19%) |
Dec 12, 2012 | 23.34 | 23.84 | 23.30 | 23.63 | 8,607,614 | +0.38(+1.65%) |
Dec 11, 2012 | 23.50 | 23.57 | 23.17 | 23.25 | 9,807,608 | -0.11(-0.46%) |
Dec 10, 2012 | 23.38 | 23.58 | 23.29 | 23.36 | 7,249,471 | -0.03(-0.12%) |
Dec 07, 2012 | 23.70 | 23.70 | 23.24 | 23.38 | 6,082,216 | +0.01(+0.04%) |
Dec 06, 2012 | 23.61 | 23.61 | 23.07 | 23.38 | 6,928,648 | -0.07(-0.31%) |
Dec 05, 2012 | 24.04 | 24.09 | 23.22 | 23.45 | 11,403,514 | -0.59(-2.43%) |
Dec 04, 2012 | 24.13 | 24.18 | 23.80 | 24.03 | 5,295,480 | -0.03(-0.11%) |
Nov 30, 2012 | 24.15 | 24.17 | 23.79 | 24.06 | 6,132,791 | +0.04(+0.15%) |
Nov 29, 2012 | 24.16 | 24.33 | 23.81 | 24.02 | 6,966,457 | +0.01(+0.04%) |
Nov 28, 2012 | 23.96 | 24.13 | 23.47 | 24.02 | 9,919,863 | +0.05(+0.19%) |
Nov 27, 2012 | 23.99 | 24.20 | 23.89 | 23.97 | 7,317,513 | -0.01(-0.04%) |
Nov 26, 2012 | 24.11 | 24.13 | 23.77 | 23.98 | 5,552,708 | -0.13(-0.53%) |
Nov 23, 2012 | 24.09 | 24.14 | 23.89 | 24.11 | 3,713,531 | +0.31(+1.31%) |
Nov 21, 2012 | 23.71 | 23.99 | 23.63 | 23.80 | 4,808,674 | +0.05(+0.23%) |
Nov 20, 2012 | 23.30 | 23.75 | 23.26 | 23.74 | 6,898,886 | +0.53(+2.28%) |
Nov 19, 2012 | 23.22 | 23.73 | 23.08 | 23.21 | 13,206,734 | +0.46(+2.01%) |
Nov 16, 2012 | 22.42 | 22.79 | 22.19 | 22.75 | 9,903,210 | +0.49(+2.22%) |
Nov 15, 2012 | 22.44 | 22.61 | 21.95 | 22.26 | 12,797,038 | -0.24(-1.06%) |
Nov 14, 2012 | 23.35 | 23.38 | 22.42 | 22.50 | 10,341,295 | -0.63(-2.73%) |
Nov 13, 2012 | 23.06 | 23.41 | 22.92 | 23.13 | 8,604,935 | +0.01(+0.04%) |
Nov 12, 2012 | 23.55 | 23.76 | 23.12 | 23.12 | 8,125,547 | -0.35(-1.48%) |
Nov 09, 2012 | 23.68 | 23.79 | 23.14 | 23.47 | 14,124,659 | -0.27(-1.12%) |
Nov 08, 2012 | 24.17 | 24.23 | 23.60 | 23.73 | 9,886,313 | -0.43(-1.78%) |
Nov 07, 2012 | 24.27 | 24.34 | 23.83 | 24.16 | 6,976,897 | -0.25(-1.01%) |
Nov 06, 2012 | 24.56 | 24.64 | 24.38 | 24.41 | 5,207,861 | -0.04(-0.15%) |
Nov 05, 2012 | 24.07 | 24.51 | 24.02 | 24.45 | 4,533,218 | +0.35(+1.44%) |
Nov 02, 2012 | 24.64 | 24.74 | 24.08 | 24.10 | 7,742,710 | -0.43(-1.75%) |
Nov 01, 2012 | 23.97 | 24.54 | 23.89 | 24.53 | 11,333,854 | +0.72(+3.03%) |
Oct 31, 2012 | 23.72 | 23.91 | 23.55 | 23.81 | 5,213,320 | +0.48(+2.04%) |
Oct 26, 2012 | 23.38 | 23.33 | 23.33 | 23.33 | 6,301,469 | -0.09(-0.39%) |
Oct 25, 2012 | 23.97 | 24.06 | 23.25 | 23.42 | 11,328,260 | -0.27(-1.12%) |
Oct 24, 2012 | 23.77 | 23.86 | 23.58 | 23.69 | 6,285,719 | +0.02(+0.08%) |
Oct 23, 2012 | 23.48 | 23.81 | 23.34 | 23.67 | 8,525,801 | -0.20(-0.84%) |
Oct 19, 2012 | 23.87 | 24.09 | 23.72 | 23.87 | 8,408,016 | -0.05(-0.23%) |
Oct 18, 2012 | 23.57 | 23.98 | 23.54 | 23.92 | 6,361,867 | +0.27(+1.12%) |
Oct 17, 2012 | 23.60 | 23.94 | 23.49 | 23.66 | 9,149,853 | +0.45(+1.93%) |
Oct 16, 2012 | 23.19 | 23.34 | 23.06 | 23.21 | 5,513,345 | +0.19(+0.83%) |
Oct 15, 2012 | 22.64 | 23.06 | 22.50 | 23.02 | 4,211,775 | +0.51(+2.27%) |
Oct 12, 2012 | 22.68 | 22.68 | 22.32 | 22.51 | 4,361,016 | -0.11(-0.49%) |
Oct 11, 2012 | 22.99 | 23.02 | 22.51 | 22.62 | 4,725,964 | -0.17(-0.76%) |
Oct 10, 2012 | 22.85 | 23.05 | 22.73 | 22.79 | 6,206,946 | -0.07(-0.32%) |
Oct 09, 2012 | 23.28 | 23.35 | 22.84 | 22.86 | 6,616,952 | -0.58(-2.46%) |
Oct 08, 2012 | 23.56 | 23.63 | 23.40 | 23.44 | 3,193,038 | -0.18(-0.77%) |
Oct 05, 2012 | 23.58 | 23.91 | 23.56 | 23.62 | 8,570,743 | +0.26(+1.10%) |
Oct 04, 2012 | 23.37 | 23.45 | 23.10 | 23.37 | 5,702,267 | +0.16(+0.71%) |
Oct 03, 2012 | 22.80 | 23.35 | 22.71 | 23.20 | 6,360,284 | +0.50(+2.22%) |
Oct 02, 2012 | 22.76 | 22.79 | 22.48 | 22.70 | 7,885,579 | +0.12(+0.53%) |
Oct 01, 2012 | 22.78 | 22.89 | 22.53 | 22.58 | 5,359,551 | -0.12(-0.52%) |
Sep 28, 2012 | 22.83 | 22.86 | 22.58 | 22.70 | 4,610,622 | -0.19(-0.84%) |
Sep 27, 2012 | 22.58 | 22.99 | 22.49 | 22.89 | 8,165,696 | +0.40(+1.79%) |
Sep 26, 2012 | 22.97 | 23.10 | 22.21 | 22.49 | 15,087,846 | -0.53(-2.28%) |
Sep 25, 2012 | 23.47 | 23.68 | 22.98 | 23.01 | 7,944,399 | -0.41(-1.74%) |
Sep 24, 2012 | 23.84 | 23.84 | 23.28 | 23.42 | 7,378,345 | -0.28(-1.19%) |
Sep 21, 2012 | 23.73 | 23.91 | 23.50 | 23.70 | 7,330,090 | +0.23(+0.98%) |
Sep 20, 2012 | 23.29 | 23.48 | 23.10 | 23.48 | 5,133,270 | +0.05(+0.19%) |
Sep 19, 2012 | 23.15 | 23.55 | 23.08 | 23.43 | 8,610,596 | +0.41(+1.77%) |
Sep 18, 2012 | 23.27 | 23.35 | 22.89 | 23.02 | 7,030,505 | -0.23(-1.00%) |
Sep 17, 2012 | 23.69 | 23.69 | 23.19 | 23.26 | 5,752,997 | -0.37(-1.55%) |
Sep 14, 2012 | 23.30 | 23.83 | 23.30 | 23.62 | 14,670,399 | +0.53(+2.27%) |
Sep 13, 2012 | 22.76 | 23.31 | 22.35 | 23.10 | 12,627,613 | +0.39(+1.71%) |
Sep 12, 2012 | 22.40 | 22.71 | 22.32 | 22.71 | 6,378,399 | +0.44(+1.97%) |
Sep 11, 2012 | 22.21 | 22.40 | 22.18 | 22.27 | 4,450,814 | +0.10(+0.45%) |
Sep 10, 2012 | 22.28 | 22.39 | 22.15 | 22.17 | 4,558,875 | -0.10(-0.45%) |
Sep 07, 2012 | 22.32 | 22.38 | 22.06 | 22.27 | 6,926,714 | +0.04(+0.16%) |
Sep 06, 2012 | 21.87 | 22.25 | 21.84 | 22.23 | 6,106,709 | +0.52(+2.40%) |
Sep 05, 2012 | 21.85 | 21.86 | 21.61 | 21.71 | 3,772,015 | -0.07(-0.34%) |
Sep 04, 2012 | 21.58 | 21.94 | 21.38 | 21.79 | 6,485,376 | +0.25(+1.14%) |
Aug 31, 2012 | 21.43 | 21.64 | 21.29 | 21.54 | 6,136,623 | +0.26(+1.24%) |
Aug 30, 2012 | 21.28 | 21.40 | 21.15 | 21.27 | 3,091,905 | -0.16(-0.77%) |
Aug 29, 2012 | 21.36 | 21.52 | 21.25 | 21.44 | 4,224,283 | +0.17(+0.82%) |
Aug 27, 2012 | 21.47 | 21.54 | 21.21 | 21.27 | 3,658,874 | -0.12(-0.56%) |
Aug 24, 2012 | 21.11 | 21.45 | 21.09 | 21.38 | 5,429,030 | +0.24(+1.12%) |
Aug 23, 2012 | 21.21 | 21.39 | 21.08 | 21.15 | 5,962,827 | -0.10(-0.47%) |
Aug 22, 2012 | 21.17 | 21.34 | 21.05 | 21.25 | 8,273,724 | +0.33(+1.57%) |
Aug 21, 2012 | 21.10 | 21.26 | 20.82 | 20.92 | 4,923,525 | -0.08(-0.39%) |
Aug 20, 2012 | 21.31 | 21.36 | 20.86 | 21.00 | 5,582,081 | -0.39(-1.84%) |
Aug 17, 2012 | 21.21 | 21.40 | 20.99 | 21.39 | 6,154,482 | +0.31(+1.47%) |
Aug 16, 2012 | 20.49 | 21.18 | 20.33 | 21.08 | 6,856,511 | +0.66(+3.22%) |
Aug 15, 2012 | 20.37 | 20.49 | 20.27 | 20.43 | 3,459,143 | +0.06(+0.31%) |
Aug 14, 2012 | 20.43 | 20.59 | 20.28 | 20.36 | 5,955,599 | +0.09(+0.45%) |
Aug 13, 2012 | 20.30 | 20.31 | 19.98 | 20.27 | 3,633,466 | +0.05(+0.27%) |
Aug 10, 2012 | 20.36 | 20.39 | 20.10 | 20.22 | 2,643,102 | -0.26(-1.29%) |
Aug 09, 2012 | 20.23 | 20.57 | 20.15 | 20.48 | 3,969,117 | +0.24(+1.17%) |
Aug 08, 2012 | 20.04 | 20.28 | 19.90 | 20.24 | 4,294,564 | +0.16(+0.82%) |
Aug 07, 2012 | 19.80 | 20.12 | 19.74 | 20.08 | 3,821,928 | +0.37(+1.85%) |
Aug 06, 2012 | 19.62 | 19.82 | 19.61 | 19.71 | 3,657,227 | +0.14(+0.70%) |
Aug 03, 2012 | 19.50 | 19.69 | 19.43 | 19.58 | 7,666,863 | +0.43(+2.24%) |
Aug 02, 2012 | 18.96 | 19.22 | 18.78 | 19.15 | 6,054,897 | +0.12(+0.62%) |
Aug 01, 2012 | 19.29 | 19.45 | 19.01 | 19.03 | 5,764,408 | -0.18(-0.95%) |
Jul 31, 2012 | 19.59 | 19.59 | 19.17 | 19.21 | 6,284,901 | -0.42(-2.14%) |
Jul 30, 2012 | 19.92 | 20.00 | 19.54 | 19.63 | 3,677,737 | -0.34(-1.71%) |
Jul 27, 2012 | 19.82 | 20.11 | 19.43 | 19.97 | 6,510,957 | +0.32(+1.65%) |
Jul 26, 2012 | 19.45 | 19.75 | 19.26 | 19.65 | 6,067,799 | +0.58(+3.02%) |
Jul 25, 2012 | 19.52 | 19.67 | 19.03 | 19.07 | 15,863,658 | -0.21(-1.07%) |
Jul 24, 2012 | 19.65 | 19.71 | 19.13 | 19.28 | 4,867,045 | -0.42(-2.11%) |
Jul 23, 2012 | 19.37 | 19.84 | 19.28 | 19.70 | 4,633,108 | -0.05(-0.28%) |
Jul 20, 2012 | 19.63 | 19.95 | 19.61 | 19.75 | 6,120,918 | -0.07(-0.37%) |
Jul 19, 2012 | 19.86 | 19.91 | 19.52 | 19.82 | 6,882,362 | +0.14(+0.70%) |
Jul 18, 2012 | 19.52 | 19.84 | 19.52 | 19.69 | 6,855,714 | +0.13(+0.65%) |
Jul 17, 2012 | 19.56 | 19.58 | 19.21 | 19.56 | 5,646,182 | +0.02(+0.12%) |
Jul 16, 2012 | 19.64 | 19.72 | 19.28 | 19.54 | 5,635,660 | -0.21(-1.04%) |
Jul 13, 2012 | 19.48 | 19.90 | 19.41 | 19.74 | 8,259,545 | +0.35(+1.79%) |
Jul 12, 2012 | 18.99 | 19.51 | 18.85 | 19.39 | 5,183,060 | +0.27(+1.43%) |
Jul 11, 2012 | 19.38 | 19.40 | 18.97 | 19.12 | 6,708,760 | -0.19(-0.99%) |
Jul 10, 2012 | 19.76 | 19.88 | 19.20 | 19.31 | 7,422,663 | -0.39(-1.99%) |
Jul 09, 2012 | 19.72 | 19.75 | 19.49 | 19.70 | 3,221,781 | -0.10(-0.51%) |
Jul 06, 2012 | 19.68 | 19.82 | 19.53 | 19.80 | 5,040,276 | -0.15(-0.73%) |
Jul 05, 2012 | 19.64 | 20.01 | 19.60 | 19.95 | 5,538,036 | +0.22(+1.11%) |
Jul 03, 2012 | 19.67 | 19.78 | 19.51 | 19.73 | 2,934,348 | +0.07(+0.37%) |
Jul 02, 2012 | 19.49 | 19.68 | 19.29 | 19.66 | 8,011,402 | +0.17(+0.87%) |
Jun 29, 2012 | 19.07 | 19.52 | 19.07 | 19.49 | 6,782,745 | +0.75(+4.02%) |
Jun 28, 2012 | 18.39 | 18.77 | 18.34 | 18.74 | 6,918,237 | +0.18(+0.98%) |
Jun 27, 2012 | 18.49 | 18.75 | 18.39 | 18.55 | 10,458,321 | +0.32(+1.75%) |
Jun 26, 2012 | 17.92 | 18.38 | 17.81 | 18.23 | 8,966,098 | +0.38(+2.15%) |
Jun 25, 2012 | 17.81 | 18.03 | 17.73 | 17.85 | 7,033,892 | -0.27(-1.51%) |
Jun 22, 2012 | 18.14 | 18.23 | 17.91 | 18.12 | 3,657,953 | +0.13(+0.74%) |
Jun 21, 2012 | 18.74 | 18.75 | 17.97 | 17.99 | 10,619,369 | -0.87(-4.62%) |
Jun 20, 2012 | 19.12 | 19.12 | 18.70 | 18.86 | 8,636,747 | -0.17(-0.91%) |
Jun 19, 2012 | 19.07 | 19.20 | 18.90 | 19.04 | 7,383,114 | +0.20(+1.07%) |
Jun 18, 2012 | 18.36 | 18.87 | 18.33 | 18.84 | 8,423,285 | +0.37(+1.98%) |
Jun 15, 2012 | 18.27 | 18.52 | 18.19 | 18.47 | 7,442,058 | +0.23(+1.25%) |
Jun 14, 2012 | 17.88 | 18.32 | 17.79 | 18.24 | 12,240,381 | +0.45(+2.55%) |
Jun 13, 2012 | 18.11 | 18.29 | 17.70 | 17.79 | 7,639,729 | -0.39(-2.17%) |
Jun 12, 2012 | 17.95 | 18.22 | 17.82 | 18.19 | 12,657,494 | +0.30(+1.65%) |
Jun 11, 2012 | 18.69 | 18.74 | 17.87 | 17.89 | 7,279,660 | -0.62(-3.34%) |
Jun 08, 2012 | 18.07 | 18.54 | 17.94 | 18.51 | 5,453,966 | +0.36(+2.00%) |
Jun 07, 2012 | 18.45 | 18.53 | 18.04 | 18.14 | 6,717,724 | +0.06(+0.35%) |
Jun 06, 2012 | 17.80 | 18.13 | 17.77 | 18.08 | 10,376,656 | +0.35(+1.95%) |
Jun 05, 2012 | 17.27 | 17.82 | 17.23 | 17.74 | 9,564,084 | +0.43(+2.47%) |
Jun 04, 2012 | 17.80 | 17.89 | 17.19 | 17.31 | 16,508,766 | -0.44(-2.46%) |
Jun 01, 2012 | 18.33 | 18.40 | 17.64 | 17.74 | 16,139,230 | -1.06(-5.65%) |
May 31, 2012 | 18.86 | 18.97 | 18.30 | 18.81 | 12,222,754 | -0.05(-0.29%) |
May 30, 2012 | 19.32 | 19.32 | 18.73 | 18.86 | 10,571,030 | -0.68(-3.49%) |
May 29, 2012 | 19.27 | 19.55 | 19.22 | 19.54 | 7,063,685 | +0.44(+2.28%) |
May 25, 2012 | 19.07 | 19.20 | 18.96 | 19.11 | 5,501,248 | +0.08(+0.43%) |
May 24, 2012 | 18.87 | 19.16 | 18.73 | 19.03 | 8,247,954 | +0.25(+1.31%) |
May 23, 2012 | 18.35 | 18.84 | 18.27 | 18.78 | 11,057,963 | +0.19(+1.03%) |
May 22, 2012 | 18.39 | 18.76 | 18.36 | 18.59 | 9,185,531 | +0.31(+1.69%) |
May 21, 2012 | 17.94 | 18.30 | 17.64 | 18.28 | 9,992,305 | +0.36(+2.03%) |
May 18, 2012 | 18.16 | 18.21 | 17.74 | 17.92 | 14,775,132 | -0.22(-1.20%) |
May 17, 2012 | 19.16 | 19.18 | 18.10 | 18.14 | 15,901,530 | -0.99(-5.18%) |
May 16, 2012 | 19.47 | 19.64 | 19.12 | 19.12 | 8,876,364 | -0.15(-0.80%) |
May 15, 2012 | 19.07 | 19.62 | 18.93 | 19.28 | 16,306,360 | +0.11(+0.57%) |
May 14, 2012 | 19.40 | 19.54 | 19.15 | 19.17 | 6,724,868 | -0.39(-2.00%) |
May 11, 2012 | 19.18 | 19.69 | 19.15 | 19.56 | 7,142,771 | +0.25(+1.27%) |
May 10, 2012 | 19.51 | 19.65 | 19.27 | 19.32 | 7,015,961 | -0.07(-0.37%) |
May 09, 2012 | 18.97 | 19.45 | 18.91 | 19.39 | 12,085,785 | +0.15(+0.76%) |
May 08, 2012 | 19.32 | 19.36 | 18.78 | 19.24 | 11,026,236 | -0.25(-1.26%) |
May 07, 2012 | 19.41 | 19.68 | 19.39 | 19.49 | 4,431,538 | -0.01(-0.05%) |
May 04, 2012 | 19.69 | 19.82 | 19.46 | 19.50 | 8,376,517 | -0.34(-1.69%) |
May 03, 2012 | 20.21 | 20.29 | 19.73 | 19.83 | 8,393,270 | -0.34(-1.67%) |
May 02, 2012 | 19.70 | 20.37 | 19.69 | 20.17 | 13,736,980 | +0.39(+1.97%) |
May 01, 2012 | 19.58 | 20.08 | 19.52 | 19.78 | 7,617,939 | +0.24(+1.23%) |
Apr 30, 2012 | 19.86 | 19.86 | 19.46 | 19.54 | 8,153,753 | -0.35(-1.76%) |
Apr 27, 2012 | 19.46 | 19.92 | 19.38 | 19.89 | 13,917,787 | +0.50(+2.58%) |
Apr 26, 2012 | 19.05 | 19.43 | 19.05 | 19.39 | 14,366,874 | +0.37(+1.96%) |
Apr 25, 2012 | 18.81 | 19.05 | 18.80 | 19.02 | 8,028,031 | +0.37(+2.00%) |
Apr 24, 2012 | 18.39 | 18.80 | 18.39 | 18.64 | 8,016,200 | +0.26(+1.43%) |
Apr 23, 2012 | 18.37 | 18.44 | 18.26 | 18.38 | 8,525,923 | -0.24(-1.27%) |
Apr 20, 2012 | 18.61 | 18.87 | 18.47 | 18.62 | 7,088,589 | -0.02(-0.12%) |
Apr 19, 2012 | 18.91 | 19.02 | 18.50 | 18.64 | 11,987,950 | -0.24(-1.27%) |
Apr 18, 2012 | 18.99 | 19.03 | 18.83 | 18.88 | 8,557,374 | -0.26(-1.38%) |
Apr 17, 2012 | 19.05 | 19.23 | 19.03 | 19.14 | 6,640,689 | +0.25(+1.35%) |
Apr 16, 2012 | 19.02 | 19.17 | 18.72 | 18.89 | 11,172,431 | +0.06(+0.34%) |
Apr 13, 2012 | 19.00 | 19.02 | 18.68 | 18.83 | 6,021,536 | -0.27(-1.43%) |
Apr 12, 2012 | 18.66 | 19.10 | 18.60 | 19.10 | 8,712,585 | +0.47(+2.54%) |
Apr 11, 2012 | 18.36 | 18.71 | 18.36 | 18.63 | 6,480,515 | +0.52(+2.86%) |
Apr 10, 2012 | 18.91 | 18.93 | 18.09 | 18.11 | 16,205,694 | -0.80(-4.23%) |
Apr 09, 2012 | 18.79 | 18.97 | 18.67 | 18.91 | 6,327,390 | -0.15(-0.81%) |
Apr 05, 2012 | 19.03 | 19.22 | 18.98 | 19.06 | 6,672,596 | +0.00(+0.00%) |
Apr 04, 2012 | 19.09 | 19.12 | 18.78 | 19.06 | 12,163,936 | -0.18(-0.94%) |
Apr 03, 2012 | 19.26 | 19.40 | 19.14 | 19.24 | 5,090,005 | +0.00(+0.00%) |
Apr 02, 2012 | 19.28 | 19.35 | 19.09 | 19.24 | 8,094,045 | -0.15(-0.75%) |
Mar 30, 2012 | 19.75 | 19.76 | 19.37 | 19.39 | 5,566,735 | -0.20(-1.02%) |
Mar 29, 2012 | 19.59 | 19.63 | 19.23 | 19.59 | 9,317,680 | -0.14(-0.69%) |
Mar 28, 2012 | 19.68 | 19.83 | 19.41 | 19.72 | 6,433,622 | +0.05(+0.23%) |
Mar 27, 2012 | 19.65 | 19.97 | 19.65 | 19.68 | 9,476,264 | +0.17(+0.88%) |
Mar 26, 2012 | 19.55 | 19.62 | 19.30 | 19.51 | 6,824,019 | +0.23(+1.18%) |
Mar 23, 2012 | 18.92 | 19.32 | 18.77 | 19.28 | 15,536,810 | -0.09(-0.47%) |
Mar 22, 2012 | 19.46 | 19.49 | 19.21 | 19.37 | 4,440,685 | -0.25(-1.25%) |
Mar 21, 2012 | 19.52 | 19.74 | 19.40 | 19.62 | 6,261,945 | +0.21(+1.08%) |
Mar 20, 2012 | 19.42 | 19.49 | 19.17 | 19.41 | 6,972,475 | -0.15(-0.79%) |
Mar 19, 2012 | 19.51 | 19.71 | 19.34 | 19.56 | 10,101,064 | +0.03(+0.14%) |
Mar 16, 2012 | 19.86 | 19.86 | 19.46 | 19.53 | 8,878,681 | -0.26(-1.29%) |
Mar 15, 2012 | 19.37 | 19.79 | 19.22 | 19.79 | 8,526,761 | +0.49(+2.54%) |
Mar 14, 2012 | 19.44 | 19.59 | 19.22 | 19.30 | 6,939,811 | -0.11(-0.56%) |
Mar 13, 2012 | 18.97 | 19.41 | 18.92 | 19.41 | 9,393,365 | +0.61(+3.23%) |
Mar 12, 2012 | 18.78 | 18.89 | 18.69 | 18.80 | 4,340,164 | +0.12(+0.63%) |
Mar 09, 2012 | 18.43 | 18.90 | 18.38 | 18.68 | 8,535,064 | +0.36(+1.98%) |
Mar 08, 2012 | 18.06 | 18.38 | 17.95 | 18.32 | 5,434,219 | +0.42(+2.33%) |
Mar 07, 2012 | 17.58 | 17.97 | 17.58 | 17.90 | 6,367,941 | +0.41(+2.33%) |
Mar 06, 2012 | 17.74 | 17.76 | 17.44 | 17.50 | 10,498,385 | -0.54(-3.01%) |
Mar 05, 2012 | 17.96 | 18.19 | 17.84 | 18.04 | 5,840,764 | +0.09(+0.48%) |
Mar 02, 2012 | 18.20 | 18.29 | 17.89 | 17.95 | 3,876,054 | -0.24(-1.32%) |
Mar 01, 2012 | 18.30 | 18.44 | 18.15 | 18.19 | 5,990,440 | -0.05(-0.27%) |
Feb 29, 2012 | 18.05 | 18.45 | 18.03 | 18.24 | 12,105,523 | +0.19(+1.08%) |
Feb 28, 2012 | 18.18 | 18.22 | 17.93 | 18.05 | 8,985,482 | -0.05(-0.30%) |
Feb 27, 2012 | 17.70 | 18.20 | 17.63 | 18.10 | 15,260,170 | +0.29(+1.63%) |
Feb 24, 2012 | 18.14 | 18.18 | 17.80 | 17.81 | 8,418,307 | -0.26(-1.45%) |
Feb 23, 2012 | 17.80 | 18.16 | 17.70 | 18.08 | 8,332,329 | +0.34(+1.94%) |
Feb 22, 2012 | 17.93 | 18.02 | 17.69 | 17.73 | 9,197,690 | -0.26(-1.46%) |
Feb 21, 2012 | 18.35 | 18.41 | 17.91 | 17.99 | 8,218,494 | -0.23(-1.24%) |
Feb 17, 2012 | 18.22 | 18.38 | 18.20 | 18.22 | 6,145,038 | +0.07(+0.40%) |
Feb 16, 2012 | 17.99 | 18.15 | 17.89 | 18.15 | 9,569,012 | +0.15(+0.81%) |
Feb 15, 2012 | 18.27 | 18.38 | 17.92 | 18.00 | 8,663,421 | -0.24(-1.29%) |
Feb 14, 2012 | 18.27 | 18.27 | 18.02 | 18.24 | 7,720,135 | -0.21(-1.13%) |
Feb 13, 2012 | 18.29 | 18.48 | 18.20 | 18.45 | 3,855,945 | +0.36(+1.98%) |
Feb 10, 2012 | 18.15 | 18.26 | 17.99 | 18.09 | 4,698,811 | -0.27(-1.46%) |
Feb 09, 2012 | 18.37 | 18.41 | 18.10 | 18.36 | 6,846,259 | +0.04(+0.20%) |
Feb 08, 2012 | 18.26 | 18.38 | 18.10 | 18.32 | 5,253,367 | +0.05(+0.27%) |
Feb 07, 2012 | 18.34 | 18.39 | 18.16 | 18.27 | 5,284,146 | -0.07(-0.37%) |
Feb 06, 2012 | 18.25 | 18.48 | 18.17 | 18.34 | 7,753,297 | -0.05(-0.30%) |
Feb 03, 2012 | 17.95 | 18.48 | 17.95 | 18.39 | 14,134,821 | +0.76(+4.32%) |
Feb 02, 2012 | 17.44 | 17.71 | 17.44 | 17.63 | 5,589,591 | +0.19(+1.09%) |
Feb 01, 2012 | 17.12 | 17.52 | 17.12 | 17.44 | 10,787,300 | +0.52(+3.05%) |
Jan 31, 2012 | 17.30 | 17.34 | 16.84 | 16.93 | 11,152,137 | -0.24(-1.43%) |
Jan 30, 2012 | 17.21 | 17.21 | 16.97 | 17.17 | 5,978,203 | -0.24(-1.35%) |
Jan 27, 2012 | 17.22 | 17.46 | 17.13 | 17.41 | 5,745,062 | +0.14(+0.79%) |
Jan 26, 2012 | 17.55 | 17.73 | 17.17 | 17.27 | 9,630,081 | -0.23(-1.30%) |
Jan 25, 2012 | 17.17 | 17.57 | 17.03 | 17.50 | 11,140,491 | +0.36(+2.12%) |
Jan 24, 2012 | 16.72 | 17.17 | 16.69 | 17.13 | 4,744,507 | +0.27(+1.61%) |
Jan 23, 2012 | 16.97 | 17.20 | 16.74 | 16.86 | 6,802,081 | -0.07(-0.43%) |
Jan 20, 2012 | 17.41 | 17.48 | 16.93 | 16.93 | 10,802,974 | -0.44(-2.56%) |
Jan 19, 2012 | 17.31 | 17.42 | 17.13 | 17.38 | 7,160,235 | +0.05(+0.26%) |
Jan 18, 2012 | 16.77 | 17.37 | 16.63 | 17.33 | 12,027,660 | +0.59(+3.52%) |
Jan 17, 2012 | 16.91 | 17.01 | 16.63 | 16.74 | 9,015,645 | +0.04(+0.22%) |
Jan 13, 2012 | 16.70 | 16.79 | 16.44 | 16.71 | 9,688,608 | -0.20(-1.18%) |
Jan 12, 2012 | 16.93 | 16.93 | 16.61 | 16.91 | 11,447,547 | +0.00(+0.00%) |
Jan 11, 2012 | 16.73 | 16.99 | 16.65 | 16.91 | 13,419,018 | +0.27(+1.63%) |
Jan 10, 2012 | 16.67 | 16.72 | 16.51 | 16.63 | 11,128,481 | +0.29(+1.77%) |
Jan 09, 2012 | 16.34 | 16.44 | 16.17 | 16.34 | 7,235,995 | +0.09(+0.56%) |
Jan 06, 2012 | 16.38 | 16.49 | 16.15 | 16.25 | 3,841,510 | -0.09(-0.55%) |
Jan 05, 2012 | 15.81 | 16.38 | 15.69 | 16.34 | 6,438,286 | +0.41(+2.56%) |