Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.52 | 24.60 | 24.51 | 24.54 | 931,721 | +0.03(+0.12%) |
Jan 30, 2013 | 24.54 | 24.60 | 24.50 | 24.51 | 1,559,140 | +0.08(+0.34%) |
Jan 29, 2013 | 24.37 | 24.46 | 24.36 | 24.43 | 1,041,183 | +0.07(+0.29%) |
Jan 28, 2013 | 24.38 | 24.44 | 24.30 | 24.36 | 710,375 | -0.14(-0.58%) |
Jan 25, 2013 | 24.45 | 24.50 | 24.37 | 24.50 | 816,368 | +0.14(+0.58%) |
Jan 24, 2013 | 24.27 | 24.43 | 24.27 | 24.36 | 734,186 | +0.12(+0.49%) |
Jan 23, 2013 | 24.29 | 24.30 | 24.21 | 24.24 | 1,136,308 | -0.09(-0.39%) |
Jan 22, 2013 | 24.28 | 24.38 | 24.27 | 24.34 | 2,581,771 | -0.08(-0.34%) |
Jan 18, 2013 | 24.35 | 24.43 | 24.29 | 24.42 | 681,423 | +0.02(+0.10%) |
Jan 17, 2013 | 24.41 | 24.48 | 24.36 | 24.40 | 729,818 | -0.05(-0.22%) |
Jan 16, 2013 | 24.42 | 24.47 | 24.34 | 24.45 | 640,381 | -0.01(-0.05%) |
Jan 15, 2013 | 24.44 | 24.52 | 24.40 | 24.46 | 1,082,157 | -0.05(-0.19%) |
Jan 14, 2013 | 24.47 | 24.51 | 24.37 | 24.51 | 787,084 | +0.11(+0.44%) |
Jan 11, 2013 | 24.43 | 24.44 | 24.36 | 24.40 | 517,337 | -0.09(-0.39%) |
Jan 10, 2013 | 24.44 | 24.50 | 24.34 | 24.50 | 1,390,972 | +0.19(+0.78%) |
Jan 09, 2013 | 24.29 | 24.37 | 24.29 | 24.31 | 1,081,020 | +0.12(+0.49%) |
Jan 08, 2013 | 24.23 | 24.26 | 24.11 | 24.19 | 745,431 | -0.21(-0.85%) |
Jan 07, 2013 | 24.26 | 24.41 | 24.21 | 24.40 | 984,275 | +0.08(+0.32%) |
Jan 04, 2013 | 24.30 | 24.42 | 24.25 | 24.32 | 1,883,932 | -0.04(-0.17%) |
Jan 03, 2013 | 24.50 | 24.51 | 24.31 | 24.36 | 1,269,203 | -0.39(-1.57%) |
Jan 02, 2013 | 24.68 | 24.75 | 24.57 | 24.75 | 1,170,472 | +0.34(+1.38%) |
Dec 31, 2012 | 24.16 | 24.42 | 24.09 | 24.41 | 1,155,778 | +0.30(+1.22%) |
Dec 28, 2012 | 24.15 | 24.21 | 24.09 | 24.12 | 906,600 | -0.18(-0.75%) |
Dec 27, 2012 | 24.38 | 24.38 | 24.13 | 24.30 | 708,500 | +0.08(+0.32%) |
Dec 26, 2012 | 24.27 | 24.42 | 24.16 | 24.22 | 604,053 | -0.02(-0.10%) |
Dec 24, 2012 | 24.21 | 24.34 | 24.15 | 24.25 | 247,841 | -0.01(-0.05%) |
Dec 21, 2012 | 24.23 | 24.30 | 24.11 | 24.26 | 1,437,846 | -0.16(-0.67%) |
Dec 20, 2012 | 24.27 | 24.42 | 24.26 | 24.42 | 889,718 | +0.35(+1.44%) |
Dec 19, 2012 | 24.14 | 24.16 | 24.07 | 24.08 | 883,234 | -0.09(-0.35%) |
Dec 18, 2012 | 24.00 | 24.16 | 23.93 | 24.16 | 1,211,434 | +0.16(+0.65%) |
Dec 17, 2012 | 23.82 | 24.01 | 23.82 | 24.00 | 1,950,175 | +0.19(+0.80%) |
Dec 14, 2012 | 23.84 | 23.87 | 23.77 | 23.81 | 1,709,579 | +0.13(+0.55%) |
Dec 13, 2012 | 23.79 | 23.82 | 23.61 | 23.68 | 1,198,312 | -0.13(-0.55%) |
Dec 12, 2012 | 23.80 | 23.91 | 23.73 | 23.81 | 794,390 | -0.02(-0.07%) |
Dec 11, 2012 | 23.76 | 23.85 | 23.74 | 23.83 | 862,661 | +0.07(+0.31%) |
Dec 10, 2012 | 23.69 | 23.83 | 23.69 | 23.76 | 1,251,337 | +0.01(+0.02%) |
Dec 07, 2012 | 23.70 | 23.76 | 23.63 | 23.75 | 677,423 | +0.22(+0.94%) |
Dec 06, 2012 | 23.51 | 23.54 | 23.42 | 23.53 | 837,916 | -0.01(-0.02%) |
Dec 05, 2012 | 23.53 | 23.64 | 23.43 | 23.54 | 927,386 | -0.01(-0.05%) |
Dec 04, 2012 | 23.53 | 23.62 | 23.52 | 23.55 | 718,357 | +0.06(+0.27%) |
Nov 30, 2012 | 23.47 | 23.50 | 23.40 | 23.48 | 692,827 | +0.05(+0.19%) |
Nov 29, 2012 | 23.28 | 23.47 | 23.28 | 23.44 | 1,785,549 | +0.19(+0.83%) |
Nov 28, 2012 | 23.02 | 23.25 | 22.94 | 23.25 | 1,369,367 | +0.12(+0.54%) |
Nov 27, 2012 | 23.11 | 23.19 | 23.05 | 23.12 | 1,186,879 | -0.05(-0.22%) |
Nov 26, 2012 | 23.09 | 23.18 | 23.00 | 23.17 | 867,624 | -0.05(-0.20%) |
Nov 23, 2012 | 23.09 | 23.25 | 23.07 | 23.22 | 358,909 | +0.33(+1.44%) |
Nov 21, 2012 | 22.85 | 22.90 | 22.79 | 22.89 | 377,899 | +0.03(+0.12%) |
Nov 20, 2012 | 22.81 | 22.87 | 22.67 | 22.86 | 1,428,971 | -0.06(-0.25%) |
Nov 19, 2012 | 22.80 | 22.95 | 22.74 | 22.92 | 1,195,794 | +0.34(+1.49%) |
Nov 16, 2012 | 22.60 | 22.63 | 22.35 | 22.58 | 954,623 | -0.04(-0.18%) |
Nov 15, 2012 | 22.56 | 22.64 | 22.48 | 22.62 | 2,951,359 | +0.17(+0.76%) |
Nov 14, 2012 | 22.82 | 22.82 | 22.42 | 22.45 | 1,463,127 | -0.27(-1.20%) |
Nov 13, 2012 | 22.65 | 22.84 | 22.62 | 22.72 | 1,094,069 | -0.10(-0.42%) |
Nov 12, 2012 | 22.88 | 22.90 | 22.80 | 22.82 | 524,244 | +0.01(+0.02%) |
Nov 09, 2012 | 22.79 | 22.94 | 22.71 | 22.81 | 702,986 | -0.04(-0.17%) |
Nov 08, 2012 | 23.00 | 23.09 | 22.83 | 22.85 | 510,647 | -0.19(-0.84%) |
Nov 07, 2012 | 23.17 | 23.19 | 22.92 | 23.05 | 763,536 | -0.30(-1.27%) |
Nov 06, 2012 | 23.25 | 23.38 | 23.19 | 23.34 | 592,701 | +0.22(+0.96%) |
Nov 05, 2012 | 23.15 | 23.18 | 23.05 | 23.12 | 1,454,237 | -0.02(-0.10%) |
Nov 02, 2012 | 23.42 | 23.43 | 23.12 | 23.14 | 945,306 | -0.26(-1.12%) |
Nov 01, 2012 | 23.27 | 23.43 | 23.17 | 23.40 | 2,819,473 | +0.25(+1.08%) |
Oct 31, 2012 | 23.10 | 23.22 | 23.03 | 23.15 | 1,853,900 | +0.18(+0.77%) |
Oct 26, 2012 | 22.93 | 22.98 | 22.98 | 22.98 | 421,039 | -0.01(-0.05%) |
Oct 25, 2012 | 23.04 | 23.13 | 22.92 | 22.99 | 703,169 | +0.19(+0.82%) |
Oct 24, 2012 | 22.92 | 22.94 | 22.80 | 22.80 | 944,355 | +0.09(+0.40%) |
Oct 23, 2012 | 22.72 | 22.76 | 22.56 | 22.71 | 1,383,913 | -0.09(-0.37%) |
Oct 19, 2012 | 23.01 | 23.01 | 22.79 | 22.80 | 388,776 | -0.23(-0.99%) |
Oct 18, 2012 | 23.00 | 23.11 | 22.96 | 23.02 | 1,458,589 | -0.15(-0.66%) |
Oct 17, 2012 | 23.04 | 23.19 | 23.04 | 23.18 | 1,314,621 | +0.23(+0.99%) |
Oct 16, 2012 | 22.88 | 23.01 | 22.85 | 22.95 | 838,648 | +0.22(+0.98%) |
Oct 15, 2012 | 22.67 | 22.76 | 22.56 | 22.73 | 1,330,277 | +0.23(+1.01%) |
Oct 12, 2012 | 22.54 | 22.61 | 22.44 | 22.50 | 1,064,804 | +0.03(+0.13%) |
Oct 11, 2012 | 22.54 | 22.54 | 22.46 | 22.47 | 577,269 | +0.14(+0.61%) |
Oct 10, 2012 | 22.44 | 22.47 | 22.26 | 22.34 | 1,425,124 | -0.01(-0.03%) |
Oct 09, 2012 | 22.50 | 22.51 | 22.32 | 22.34 | 382,035 | -0.15(-0.66%) |
Oct 08, 2012 | 22.52 | 22.52 | 22.43 | 22.49 | 208,774 | -0.09(-0.40%) |
Oct 05, 2012 | 22.72 | 22.77 | 22.52 | 22.58 | 521,564 | -0.02(-0.08%) |
Oct 04, 2012 | 22.54 | 22.64 | 22.50 | 22.60 | 488,523 | +0.20(+0.89%) |
Oct 03, 2012 | 22.45 | 22.48 | 22.36 | 22.40 | 1,255,461 | +0.02(+0.10%) |
Oct 02, 2012 | 22.48 | 22.50 | 22.32 | 22.38 | 688,541 | +0.05(+0.23%) |
Oct 01, 2012 | 22.38 | 22.55 | 22.31 | 22.32 | 2,318,828 | +0.02(+0.08%) |
Sep 28, 2012 | 22.44 | 22.45 | 22.25 | 22.31 | 866,291 | -0.29(-1.28%) |
Sep 27, 2012 | 22.44 | 22.65 | 22.40 | 22.60 | 363,369 | +0.22(+0.99%) |
Sep 26, 2012 | 22.38 | 22.44 | 22.25 | 22.38 | 435,296 | +0.07(+0.33%) |
Sep 25, 2012 | 22.59 | 22.64 | 22.30 | 22.30 | 532,169 | -0.17(-0.76%) |
Sep 24, 2012 | 22.39 | 22.53 | 22.35 | 22.47 | 486,734 | +0.02(+0.07%) |
Sep 21, 2012 | 22.61 | 22.71 | 22.46 | 22.46 | 489,167 | -0.07(-0.32%) |
Sep 20, 2012 | 22.47 | 22.53 | 22.38 | 22.53 | 771,769 | -0.07(-0.30%) |
Sep 19, 2012 | 22.54 | 22.66 | 22.54 | 22.59 | 363,240 | +0.01(+0.05%) |
Sep 18, 2012 | 22.56 | 22.63 | 22.53 | 22.58 | 367,206 | -0.06(-0.27%) |
Sep 17, 2012 | 22.77 | 22.77 | 22.61 | 22.65 | 583,534 | -0.21(-0.94%) |
Sep 14, 2012 | 22.89 | 23.03 | 22.81 | 22.86 | 764,428 | +0.07(+0.32%) |
Sep 13, 2012 | 22.38 | 22.81 | 22.34 | 22.79 | 1,148,339 | +0.43(+1.91%) |
Sep 12, 2012 | 22.38 | 22.42 | 22.30 | 22.36 | 1,245,510 | +0.12(+0.53%) |
Sep 11, 2012 | 22.10 | 22.26 | 22.08 | 22.24 | 4,215,950 | +0.23(+1.05%) |
Sep 10, 2012 | 22.13 | 22.16 | 21.97 | 22.01 | 494,093 | -0.28(-1.24%) |
Sep 07, 2012 | 22.19 | 22.30 | 22.17 | 22.28 | 373,055 | +0.24(+1.07%) |
Sep 06, 2012 | 21.81 | 22.13 | 21.77 | 22.05 | 1,143,251 | +0.38(+1.77%) |
Sep 05, 2012 | 21.64 | 21.68 | 21.56 | 21.67 | 622,248 | +0.06(+0.29%) |
Sep 04, 2012 | 21.58 | 21.69 | 21.51 | 21.60 | 1,808,933 | -0.13(-0.60%) |
Aug 31, 2012 | 21.76 | 21.84 | 21.62 | 21.73 | 568,012 | +0.17(+0.78%) |
Aug 30, 2012 | 21.65 | 21.69 | 21.53 | 21.56 | 498,330 | -0.24(-1.09%) |
Aug 29, 2012 | 21.82 | 21.87 | 21.75 | 21.80 | 526,689 | +0.07(+0.31%) |
Aug 27, 2012 | 21.86 | 21.86 | 21.73 | 21.73 | 454,874 | -0.07(-0.31%) |
Aug 24, 2012 | 21.67 | 21.85 | 21.67 | 21.80 | 1,000,082 | +0.03(+0.13%) |
Aug 23, 2012 | 21.87 | 21.87 | 21.74 | 21.77 | 689,641 | -0.12(-0.57%) |
Aug 22, 2012 | 21.76 | 21.94 | 21.72 | 21.90 | 3,407,784 | +0.04(+0.18%) |
Aug 21, 2012 | 21.90 | 22.02 | 21.81 | 21.86 | 502,163 | +0.04(+0.18%) |
Aug 20, 2012 | 21.78 | 21.85 | 21.75 | 21.82 | 346,068 | -0.05(-0.21%) |
Aug 17, 2012 | 21.92 | 21.96 | 21.82 | 21.86 | 407,574 | -0.03(-0.15%) |
Aug 16, 2012 | 21.78 | 21.94 | 21.72 | 21.90 | 432,526 | +0.11(+0.52%) |
Aug 15, 2012 | 21.73 | 21.82 | 21.66 | 21.78 | 1,120,286 | +0.02(+0.08%) |
Aug 14, 2012 | 21.72 | 21.82 | 21.70 | 21.77 | 1,039,051 | +0.02(+0.08%) |
Aug 13, 2012 | 21.76 | 21.80 | 21.64 | 21.75 | 431,750 | -0.02(-0.08%) |
Aug 10, 2012 | 21.66 | 21.81 | 21.58 | 21.77 | 452,612 | +0.05(+0.21%) |
Aug 09, 2012 | 21.76 | 21.80 | 21.67 | 21.72 | 683,325 | -0.12(-0.57%) |
Aug 08, 2012 | 21.81 | 21.93 | 21.80 | 21.85 | 1,095,998 | -0.13(-0.59%) |
Aug 07, 2012 | 22.02 | 22.03 | 21.95 | 21.98 | 749,119 | +0.08(+0.39%) |
Aug 06, 2012 | 21.97 | 22.00 | 21.89 | 21.89 | 725,277 | -0.07(-0.31%) |
Aug 03, 2012 | 21.68 | 21.96 | 21.68 | 21.96 | 873,906 | +0.57(+2.66%) |
Aug 02, 2012 | 21.36 | 21.47 | 21.22 | 21.39 | 1,137,542 | -0.05(-0.24%) |
Aug 01, 2012 | 21.61 | 21.62 | 21.43 | 21.44 | 602,689 | +0.05(+0.24%) |
Jul 31, 2012 | 21.46 | 21.51 | 21.38 | 21.39 | 576,038 | -0.05(-0.21%) |
Jul 30, 2012 | 21.39 | 21.50 | 21.38 | 21.43 | 1,188,285 | -0.07(-0.31%) |
Jul 27, 2012 | 21.24 | 21.56 | 21.20 | 21.50 | 583,877 | +0.34(+1.60%) |
Jul 26, 2012 | 21.16 | 21.23 | 21.07 | 21.16 | 546,216 | +0.38(+1.82%) |
Jul 25, 2012 | 20.82 | 20.84 | 20.65 | 20.79 | 1,924,002 | +0.23(+1.12%) |
Jul 24, 2012 | 20.80 | 20.80 | 20.41 | 20.56 | 1,592,839 | -0.18(-0.87%) |
Jul 23, 2012 | 20.65 | 20.77 | 20.56 | 20.74 | 380,583 | -0.28(-1.31%) |
Jul 20, 2012 | 21.08 | 21.08 | 20.97 | 21.01 | 456,672 | -0.25(-1.17%) |
Jul 19, 2012 | 21.23 | 21.32 | 21.15 | 21.26 | 419,316 | +0.07(+0.32%) |
Jul 18, 2012 | 21.07 | 21.23 | 21.03 | 21.19 | 565,545 | +0.08(+0.40%) |
Jul 17, 2012 | 21.06 | 21.16 | 20.86 | 21.11 | 868,034 | +0.20(+0.94%) |
Jul 16, 2012 | 20.91 | 20.96 | 20.79 | 20.91 | 355,051 | +0.00(+0.00%) |
Jul 13, 2012 | 20.72 | 20.94 | 20.71 | 20.91 | 325,691 | +0.31(+1.50%) |
Jul 12, 2012 | 20.50 | 20.66 | 20.43 | 20.60 | 3,075,125 | -0.13(-0.62%) |
Jul 11, 2012 | 20.73 | 20.81 | 20.62 | 20.73 | 1,098,021 | +0.22(+1.07%) |
Jul 10, 2012 | 20.81 | 20.83 | 20.46 | 20.51 | 494,641 | -0.21(-1.03%) |
Jul 09, 2012 | 20.62 | 20.72 | 20.55 | 20.72 | 1,791,258 | -0.02(-0.08%) |
Jul 06, 2012 | 20.75 | 20.77 | 20.62 | 20.74 | 630,602 | -0.09(-0.43%) |
Jul 05, 2012 | 20.88 | 20.88 | 20.71 | 20.83 | 2,939,500 | -0.19(-0.91%) |
Jul 03, 2012 | 20.92 | 21.18 | 20.87 | 21.02 | 1,319,141 | +0.09(+0.43%) |
Jul 02, 2012 | 20.80 | 20.95 | 20.71 | 20.93 | 1,785,440 | +0.21(+1.03%) |
Jun 29, 2012 | 20.63 | 20.73 | 20.52 | 20.72 | 685,819 | +0.60(+2.97%) |
Jun 28, 2012 | 20.01 | 20.13 | 19.87 | 20.12 | 493,552 | +0.03(+0.17%) |
Jun 27, 2012 | 20.09 | 20.16 | 20.03 | 20.09 | 952,597 | +0.22(+1.11%) |
Jun 26, 2012 | 19.83 | 19.94 | 19.72 | 19.87 | 1,073,421 | +0.19(+0.97%) |
Jun 25, 2012 | 19.78 | 19.80 | 19.63 | 19.68 | 413,694 | -0.23(-1.16%) |
Jun 22, 2012 | 19.92 | 19.94 | 19.79 | 19.91 | 842,319 | +0.19(+0.94%) |
Jun 21, 2012 | 20.09 | 20.13 | 19.70 | 19.72 | 2,359,517 | -0.42(-2.10%) |
Jun 20, 2012 | 20.12 | 20.29 | 20.03 | 20.14 | 424,960 | +0.04(+0.20%) |
Jun 19, 2012 | 19.98 | 20.20 | 19.98 | 20.10 | 871,828 | +0.34(+1.71%) |
Jun 18, 2012 | 19.67 | 19.81 | 19.62 | 19.77 | 746,815 | +0.02(+0.09%) |
Jun 15, 2012 | 19.57 | 19.77 | 19.56 | 19.75 | 300,714 | +0.23(+1.20%) |
Jun 14, 2012 | 19.32 | 19.56 | 19.32 | 19.51 | 412,267 | +0.22(+1.12%) |
Jun 13, 2012 | 19.30 | 19.44 | 19.20 | 19.30 | 367,748 | -0.12(-0.60%) |
Jun 12, 2012 | 19.37 | 19.46 | 19.24 | 19.41 | 350,447 | +0.23(+1.19%) |
Jun 11, 2012 | 19.54 | 19.58 | 19.15 | 19.19 | 450,821 | -0.29(-1.51%) |
Jun 08, 2012 | 19.32 | 19.53 | 19.27 | 19.48 | 499,267 | -0.10(-0.51%) |
Jun 07, 2012 | 19.80 | 19.85 | 19.55 | 19.58 | 823,180 | -0.08(-0.42%) |
Jun 06, 2012 | 19.34 | 19.66 | 19.33 | 19.66 | 1,113,151 | +0.69(+3.63%) |
Jun 05, 2012 | 18.88 | 19.00 | 18.83 | 18.98 | 1,271,481 | +0.12(+0.62%) |
Jun 04, 2012 | 18.90 | 18.96 | 18.72 | 18.86 | 994,706 | +0.07(+0.38%) |
Jun 01, 2012 | 18.95 | 18.99 | 18.78 | 18.79 | 2,016,462 | -0.34(-1.80%) |
May 31, 2012 | 19.17 | 19.26 | 18.97 | 19.13 | 1,157,141 | +0.07(+0.38%) |
May 30, 2012 | 19.19 | 19.19 | 19.02 | 19.06 | 538,351 | -0.39(-2.00%) |
May 29, 2012 | 19.45 | 19.54 | 19.32 | 19.45 | 691,229 | +0.27(+1.39%) |
May 25, 2012 | 19.16 | 19.21 | 19.12 | 19.18 | 422,388 | +0.00(+0.00%) |
May 24, 2012 | 19.25 | 19.27 | 19.03 | 19.18 | 472,284 | -0.02(-0.09%) |
May 23, 2012 | 19.17 | 19.20 | 18.88 | 19.20 | 701,392 | -0.11(-0.55%) |
May 22, 2012 | 19.41 | 19.48 | 19.20 | 19.30 | 990,310 | -0.12(-0.63%) |
May 21, 2012 | 19.14 | 19.43 | 19.11 | 19.43 | 1,047,397 | +0.45(+2.37%) |
May 18, 2012 | 19.18 | 19.18 | 18.94 | 18.98 | 657,077 | -0.14(-0.73%) |
May 17, 2012 | 19.37 | 19.38 | 19.10 | 19.12 | 953,781 | -0.23(-1.18%) |
May 16, 2012 | 19.48 | 19.56 | 19.31 | 19.34 | 774,407 | -0.16(-0.82%) |
May 15, 2012 | 19.65 | 19.70 | 19.46 | 19.50 | 702,117 | -0.18(-0.93%) |
May 14, 2012 | 19.73 | 19.82 | 19.68 | 19.69 | 821,337 | -0.25(-1.25%) |
May 11, 2012 | 19.89 | 20.09 | 19.81 | 19.94 | 476,849 | -0.10(-0.50%) |
May 10, 2012 | 20.20 | 20.22 | 20.03 | 20.04 | 2,785,803 | -0.01(-0.03%) |
May 09, 2012 | 19.98 | 20.17 | 19.91 | 20.04 | 1,902,293 | -0.22(-1.07%) |
May 08, 2012 | 20.38 | 20.40 | 20.08 | 20.26 | 1,165,274 | -0.21(-1.03%) |
May 07, 2012 | 20.36 | 20.51 | 20.32 | 20.47 | 1,343,953 | +0.17(+0.82%) |
May 04, 2012 | 20.51 | 20.52 | 20.26 | 20.30 | 763,929 | -0.27(-1.30%) |
May 03, 2012 | 20.74 | 20.75 | 20.52 | 20.57 | 1,315,154 | -0.19(-0.91%) |
May 02, 2012 | 20.69 | 20.77 | 20.60 | 20.76 | 1,131,898 | -0.05(-0.24%) |
May 01, 2012 | 20.70 | 20.96 | 20.66 | 20.81 | 1,885,704 | +0.06(+0.27%) |
Apr 30, 2012 | 20.79 | 20.79 | 20.65 | 20.75 | 1,042,428 | -0.08(-0.37%) |
Apr 27, 2012 | 20.81 | 20.86 | 20.71 | 20.83 | 601,113 | +0.08(+0.40%) |
Apr 26, 2012 | 20.59 | 20.76 | 20.56 | 20.75 | 567,235 | +0.08(+0.38%) |
Apr 25, 2012 | 20.67 | 20.69 | 20.56 | 20.67 | 291,801 | +0.22(+1.09%) |
Apr 24, 2012 | 20.40 | 20.52 | 20.40 | 20.45 | 732,725 | +0.24(+1.21%) |
Apr 23, 2012 | 20.15 | 20.21 | 20.04 | 20.20 | 614,693 | -0.29(-1.43%) |
Apr 20, 2012 | 20.46 | 20.54 | 20.44 | 20.50 | 435,580 | +0.19(+0.93%) |
Apr 19, 2012 | 20.37 | 20.46 | 20.19 | 20.31 | 534,963 | -0.09(-0.43%) |
Apr 18, 2012 | 20.28 | 20.44 | 20.26 | 20.40 | 306,125 | +0.05(+0.25%) |
Apr 17, 2012 | 20.28 | 20.39 | 20.18 | 20.35 | 424,851 | +0.25(+1.24%) |
Apr 16, 2012 | 20.14 | 20.20 | 19.99 | 20.10 | 1,479,552 | +0.07(+0.33%) |
Apr 13, 2012 | 20.21 | 20.21 | 20.00 | 20.03 | 534,759 | -0.16(-0.77%) |
Apr 12, 2012 | 19.98 | 20.23 | 19.94 | 20.19 | 2,284,739 | +0.28(+1.39%) |
Apr 11, 2012 | 20.03 | 20.03 | 19.89 | 19.91 | 502,103 | +0.23(+1.18%) |
Apr 10, 2012 | 19.95 | 20.01 | 19.63 | 19.68 | 904,233 | -0.22(-1.09%) |
Apr 09, 2012 | 19.85 | 20.01 | 19.78 | 19.89 | 499,104 | -0.10(-0.50%) |
Apr 05, 2012 | 20.03 | 20.10 | 19.97 | 19.99 | 452,227 | -0.07(-0.36%) |
Apr 04, 2012 | 20.04 | 20.11 | 19.95 | 20.06 | 1,794,854 | -0.31(-1.53%) |
Apr 03, 2012 | 20.54 | 20.56 | 20.26 | 20.38 | 683,343 | -0.27(-1.29%) |
Apr 02, 2012 | 20.35 | 20.70 | 20.35 | 20.64 | 943,880 | +0.21(+1.03%) |
Mar 30, 2012 | 20.38 | 20.44 | 20.29 | 20.43 | 576,198 | +0.20(+0.97%) |
Mar 29, 2012 | 20.21 | 20.28 | 20.05 | 20.23 | 849,471 | -0.04(-0.21%) |
Mar 28, 2012 | 20.39 | 20.39 | 20.16 | 20.28 | 652,530 | -0.14(-0.68%) |
Mar 27, 2012 | 20.50 | 20.57 | 20.41 | 20.41 | 638,583 | -0.04(-0.19%) |
Mar 26, 2012 | 20.39 | 20.47 | 20.34 | 20.45 | 489,443 | +0.26(+1.29%) |
Mar 23, 2012 | 20.11 | 20.21 | 19.99 | 20.19 | 716,586 | +0.06(+0.30%) |
Mar 22, 2012 | 20.05 | 20.15 | 20.01 | 20.13 | 762,857 | -0.22(-1.09%) |
Mar 21, 2012 | 20.40 | 20.43 | 20.26 | 20.35 | 435,766 | -0.07(-0.35%) |
Mar 20, 2012 | 20.42 | 20.47 | 20.34 | 20.42 | 1,115,789 | -0.21(-1.00%) |
Mar 19, 2012 | 20.59 | 20.71 | 20.53 | 20.63 | 1,313,164 | -0.03(-0.13%) |
Mar 16, 2012 | 20.60 | 20.68 | 20.60 | 20.66 | 509,482 | +0.13(+0.64%) |
Mar 15, 2012 | 20.43 | 20.54 | 20.36 | 20.53 | 652,733 | +0.19(+0.92%) |
Mar 14, 2012 | 20.46 | 20.51 | 20.27 | 20.34 | 1,256,942 | -0.19(-0.94%) |
Mar 13, 2012 | 20.30 | 20.54 | 20.28 | 20.53 | 625,422 | +0.36(+1.78%) |
Mar 12, 2012 | 20.20 | 20.20 | 20.06 | 20.17 | 581,229 | +0.01(+0.05%) |
Mar 09, 2012 | 20.25 | 20.31 | 20.15 | 20.16 | 419,819 | -0.10(-0.52%) |
Mar 08, 2012 | 20.17 | 20.31 | 20.11 | 20.27 | 544,015 | +0.43(+2.17%) |
Mar 07, 2012 | 19.76 | 19.87 | 19.68 | 19.84 | 762,892 | +0.24(+1.24%) |
Mar 06, 2012 | 19.71 | 19.73 | 19.51 | 19.60 | 1,085,711 | -0.53(-2.63%) |
Mar 05, 2012 | 20.24 | 20.24 | 20.10 | 20.12 | 1,856,929 | -0.09(-0.44%) |
Mar 02, 2012 | 20.22 | 20.27 | 20.17 | 20.21 | 693,300 | -0.10(-0.49%) |
Mar 01, 2012 | 20.24 | 20.33 | 20.19 | 20.31 | 1,597,735 | +0.20(+0.99%) |
Feb 29, 2012 | 20.34 | 20.37 | 20.09 | 20.11 | 1,598,232 | -0.12(-0.57%) |
Feb 28, 2012 | 20.18 | 20.27 | 20.12 | 20.23 | 993,546 | +0.19(+0.96%) |
Feb 27, 2012 | 19.91 | 20.11 | 19.84 | 20.04 | 602,147 | -0.10(-0.49%) |
Feb 24, 2012 | 20.04 | 20.19 | 20.04 | 20.14 | 776,468 | +0.24(+1.19%) |
Feb 23, 2012 | 19.78 | 19.91 | 19.72 | 19.90 | 575,209 | +0.16(+0.81%) |
Feb 22, 2012 | 19.80 | 19.80 | 19.68 | 19.74 | 654,550 | -0.14(-0.69%) |
Feb 21, 2012 | 19.94 | 19.97 | 19.82 | 19.88 | 769,202 | -0.14(-0.69%) |
Feb 17, 2012 | 20.00 | 20.07 | 19.93 | 20.01 | 1,529,166 | +0.14(+0.72%) |
Feb 16, 2012 | 19.63 | 19.89 | 19.57 | 19.87 | 380,175 | +0.18(+0.90%) |
Feb 15, 2012 | 19.78 | 19.84 | 19.65 | 19.69 | 810,760 | +0.17(+0.85%) |
Feb 14, 2012 | 19.56 | 19.62 | 19.40 | 19.53 | 562,141 | -0.11(-0.56%) |
Feb 13, 2012 | 19.66 | 19.73 | 19.59 | 19.64 | 588,892 | +0.14(+0.71%) |
Feb 10, 2012 | 19.45 | 19.55 | 19.43 | 19.50 | 1,664,615 | -0.30(-1.53%) |
Feb 09, 2012 | 19.85 | 19.97 | 19.73 | 19.80 | 1,804,112 | +0.03(+0.14%) |
Feb 08, 2012 | 19.74 | 19.79 | 19.64 | 19.78 | 726,565 | +0.10(+0.53%) |
Feb 07, 2012 | 19.61 | 19.72 | 19.50 | 19.67 | 801,064 | +0.07(+0.34%) |
Feb 06, 2012 | 19.53 | 19.63 | 19.52 | 19.61 | 1,042,481 | -0.12(-0.61%) |
Feb 03, 2012 | 19.54 | 19.73 | 19.54 | 19.73 | 4,601,846 | +0.28(+1.45%) |
Feb 02, 2012 | 19.44 | 19.57 | 19.42 | 19.45 | 1,293,525 | -0.03(-0.14%) |