Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.37 | 23.44 | 23.35 | 23.38 | 1,226,159 | -0.03(-0.13%) |
Oct 30, 2012 | 23.42 | 23.42 | 23.41 | 23.41 | 3,183 | +0.03(+0.13%) |
Oct 29, 2012 | 23.39 | 23.39 | 23.34 | 23.38 | 2,876 | +0.11(+0.47%) |
Oct 26, 2012 | 23.23 | 23.29 | 23.23 | 23.27 | 5,657 | +0.12(+0.52%) |
Oct 25, 2012 | 23.17 | 23.22 | 23.15 | 23.15 | 12,124 | -0.17(-0.73%) |
Oct 24, 2012 | 23.28 | 23.32 | 23.28 | 23.32 | 31,065 | -0.05(-0.21%) |
Oct 23, 2012 | 23.37 | 23.38 | 23.34 | 23.37 | 5,620 | +0.05(+0.21%) |
Oct 19, 2012 | 23.23 | 23.33 | 23.22 | 23.32 | 10,326 | +0.13(+0.56%) |
Oct 18, 2012 | 23.20 | 23.27 | 23.17 | 23.19 | 11,637 | +0.04(+0.17%) |
Oct 17, 2012 | 23.26 | 23.27 | 23.15 | 23.15 | 323,724 | -0.19(-0.81%) |
Oct 16, 2012 | 23.40 | 23.40 | 23.34 | 23.34 | 9,917 | -0.06(-0.26%) |
Oct 15, 2012 | 23.46 | 23.49 | 23.39 | 23.40 | 21,532 | -0.06(-0.26%) |
Oct 12, 2012 | 23.46 | 23.52 | 23.46 | 23.46 | 11,788 | +0.03(+0.13%) |
Oct 11, 2012 | 23.39 | 23.44 | 23.37 | 23.43 | 13,346 | -0.01(-0.04%) |
Oct 10, 2012 | 23.38 | 23.44 | 23.36 | 23.44 | 47,500 | -0.02(-0.09%) |
Oct 09, 2012 | 23.41 | 23.46 | 23.41 | 23.46 | 21,141 | +0.04(+0.17%) |
Oct 05, 2012 | 23.42 | 23.42 | 23.42 | 0 | -0.14(-0.59%) | |
Oct 04, 2012 | 23.67 | 23.67 | 23.55 | 23.56 | 21,904 | -0.16(-0.67%) |
Oct 03, 2012 | 23.63 | 23.72 | 23.63 | 23.72 | 39,499 | +0.04(+0.17%) |
Oct 02, 2012 | 23.60 | 23.69 | 23.60 | 23.68 | 4,530 | -0.04(-0.17%) |
Oct 01, 2012 | 23.63 | 23.72 | 23.61 | 23.72 | 18,363 | +0.04(+0.17%) |
Sep 28, 2012 | 23.64 | 23.75 | 23.64 | 23.68 | 11,527 | +0.06(+0.25%) |
Sep 27, 2012 | 23.64 | 23.67 | 23.62 | 23.62 | 6,347 | -0.05(-0.21%) |
Sep 26, 2012 | 23.63 | 23.67 | 23.61 | 23.67 | 5,124 | +0.16(+0.68%) |
Sep 25, 2012 | 23.50 | 23.51 | 23.44 | 23.51 | 9,821 | +0.01(+0.04%) |
Sep 24, 2012 | 23.50 | 23.52 | 23.48 | 23.50 | 16,856 | +0.05(+0.21%) |
Sep 21, 2012 | 23.39 | 23.45 | 23.38 | 23.45 | 43,912 | -0.03(-0.13%) |
Sep 20, 2012 | 23.47 | 23.48 | 23.41 | 23.48 | 15,054 | +0.13(+0.56%) |
Sep 19, 2012 | 23.28 | 23.35 | 23.27 | 23.35 | 69,170 | +0.14(+0.60%) |
Sep 18, 2012 | 23.23 | 23.27 | 23.21 | 23.21 | 10,308 | +0.11(+0.48%) |
Sep 17, 2012 | 23.04 | 23.13 | 23.04 | 23.10 | 9,166 | +0.08(+0.35%) |
Sep 14, 2012 | 23.06 | 23.06 | 22.97 | 23.02 | 130,570 | -0.14(-0.60%) |
Sep 13, 2012 | 23.24 | 23.27 | 23.03 | 23.16 | 92,428 | +0.03(+0.13%) |
Sep 12, 2012 | 23.13 | 23.16 | 23.12 | 23.13 | 18,732 | -0.13(-0.56%) |
Sep 11, 2012 | 23.27 | 23.31 | 23.23 | 23.26 | 12,886 | -0.03(-0.13%) |
Sep 10, 2012 | 23.30 | 23.32 | 23.25 | 23.29 | 9,658 | -0.06(-0.26%) |
Sep 07, 2012 | 23.46 | 23.46 | 23.32 | 23.35 | 31,397 | -0.05(-0.21%) |
Sep 06, 2012 | 23.46 | 23.46 | 23.38 | 23.40 | 29,684 | -0.19(-0.81%) |
Sep 05, 2012 | 23.58 | 23.62 | 23.56 | 23.59 | 224,172 | +0.04(+0.17%) |
Sep 04, 2012 | 23.57 | 23.58 | 23.52 | 23.55 | 9,184 | -0.01(-0.04%) |
Aug 31, 2012 | 23.56 | 23.56 | 23.56 | 0 | +0.03(+0.13%) | |
Aug 30, 2012 | 23.51 | 23.55 | 23.51 | 23.53 | 4,619 | +0.08(+0.34%) |
Aug 29, 2012 | 23.49 | 23.49 | 23.37 | 23.45 | 9,918 | +0.04(+0.17%) |
Aug 27, 2012 | 23.36 | 23.41 | 23.36 | 23.41 | 20,242 | +0.07(+0.30%) |
Aug 24, 2012 | 23.39 | 23.39 | 23.32 | 23.34 | 38,384 | -0.11(-0.47%) |
Aug 23, 2012 | 23.43 | 23.48 | 23.43 | 23.45 | 21,445 | +0.06(+0.26%) |
Aug 22, 2012 | 23.30 | 23.42 | 23.28 | 23.39 | 797,515 | +0.28(+1.21%) |
Aug 21, 2012 | 23.06 | 23.11 | 23.01 | 23.11 | 11,418 | -0.02(-0.09%) |
Aug 20, 2012 | 23.12 | 23.16 | 23.09 | 23.13 | 23,547 | +0.04(+0.17%) |
Aug 17, 2012 | 23.04 | 23.20 | 23.04 | 23.09 | 19,219 | +0.05(+0.22%) |
Aug 16, 2012 | 23.18 | 23.21 | 23.03 | 23.04 | 52,482 | -0.22(-0.95%) |
Aug 15, 2012 | 23.36 | 23.36 | 23.21 | 23.26 | 85,907 | -0.23(-0.98%) |
Aug 14, 2012 | 23.51 | 23.51 | 23.47 | 23.49 | 9,064 | -0.13(-0.55%) |
Aug 13, 2012 | 23.61 | 23.64 | 23.61 | 23.62 | 7,104 | +0.01(+0.04%) |
Aug 11, 2012 | 23.67 | 23.68 | 23.61 | 23.61 | 52,343 | +0.00(+0.00%) |
Aug 10, 2012 | 23.67 | 23.68 | 23.61 | 23.61 | 52,343 | +0.05(+0.21%) |
Aug 09, 2012 | 23.53 | 23.56 | 23.44 | 23.56 | 45,760 | +0.10(+0.43%) |
Aug 08, 2012 | 23.48 | 23.50 | 23.46 | 23.46 | 10,400 | +0.00(+0.00%) |
Aug 07, 2012 | 23.50 | 23.50 | 23.43 | 23.46 | 36,621 | -0.26(-1.10%) |
Aug 03, 2012 | 23.72 | 23.72 | 23.72 | 0 | -0.13(-0.55%) | |
Aug 02, 2012 | 23.69 | 23.85 | 23.69 | 23.85 | 23,002 | +0.22(+0.93%) |
Aug 01, 2012 | 23.67 | 23.68 | 23.62 | 23.63 | 24,989 | -0.09(-0.38%) |
Jul 31, 2012 | 23.72 | 23.74 | 23.67 | 23.72 | 8,929 | +0.09(+0.38%) |
Jul 30, 2012 | 23.55 | 23.63 | 23.55 | 23.63 | 15,487 | +0.08(+0.34%) |
Jul 27, 2012 | 23.60 | 23.60 | 23.48 | 23.55 | 56,991 | -0.18(-0.76%) |
Jul 26, 2012 | 23.77 | 23.77 | 23.70 | 23.73 | 179,251 | -0.15(-0.63%) |
Jul 25, 2012 | 23.87 | 23.90 | 23.86 | 23.88 | 31,026 | -0.05(-0.21%) |
Jul 24, 2012 | 23.81 | 23.93 | 23.81 | 23.93 | 38,461 | -0.03(-0.13%) |
Jul 23, 2012 | 23.99 | 23.99 | 23.94 | 23.96 | 26,141 | +0.11(+0.46%) |
Jul 20, 2012 | 23.85 | 23.85 | 23.83 | 23.85 | 16,787 | +0.06(+0.25%) |
Jul 19, 2012 | 23.81 | 23.83 | 23.79 | 23.79 | 13,707 | -0.08(-0.34%) |
Jul 18, 2012 | 23.90 | 23.90 | 23.83 | 23.87 | 24,050 | +0.01(+0.04%) |
Jul 17, 2012 | 23.89 | 23.89 | 23.86 | 23.86 | 17,969 | -0.01(-0.04%) |
Jul 16, 2012 | 23.90 | 23.94 | 23.87 | 23.87 | 19,428 | +0.02(+0.08%) |
Jul 13, 2012 | 23.83 | 23.85 | 23.76 | 23.85 | 14,685 | +0.04(+0.17%) |
Jul 12, 2012 | 23.77 | 23.81 | 23.76 | 23.81 | 26,748 | +0.09(+0.38%) |
Jul 11, 2012 | 23.79 | 23.79 | 23.72 | 23.72 | 31,429 | +0.01(+0.04%) |
Jul 10, 2012 | 23.68 | 23.73 | 23.67 | 23.71 | 10,265 | +0.03(+0.13%) |
Jul 09, 2012 | 23.69 | 23.69 | 23.65 | 23.68 | 65,757 | +0.06(+0.25%) |
Jul 06, 2012 | 23.66 | 23.67 | 23.58 | 23.62 | 25,200 | +0.08(+0.34%) |
Jul 05, 2012 | 23.57 | 23.60 | 23.52 | 23.54 | 107,643 | +0.00(+0.00%) |
Jul 04, 2012 | 23.58 | 23.59 | 23.53 | 23.54 | 61,280 | +0.08(+0.34%) |
Jul 03, 2012 | 23.51 | 23.54 | 23.45 | 23.46 | 19,534 | -0.06(-0.26%) |
Jun 29, 2012 | 23.52 | 23.52 | 23.52 | 0 | -0.08(-0.34%) | |
Jun 28, 2012 | 23.59 | 23.61 | 23.56 | 23.60 | 20,636 | +0.09(+0.38%) |
Jun 27, 2012 | 23.53 | 23.54 | 23.47 | 23.51 | 67,333 | +0.02(+0.09%) |
Jun 26, 2012 | 23.52 | 23.54 | 23.48 | 23.49 | 20,387 | -0.10(-0.42%) |
Jun 25, 2012 | 23.51 | 23.59 | 23.51 | 23.59 | 16,381 | +0.16(+0.68%) |
Jun 22, 2012 | 23.45 | 23.46 | 23.42 | 23.43 | 18,967 | -0.15(-0.64%) |
Jun 21, 2012 | 23.46 | 23.58 | 23.46 | 23.58 | 59,480 | +0.17(+0.73%) |
Jun 20, 2012 | 23.33 | 23.42 | 23.33 | 23.41 | 12,483 | -0.01(-0.04%) |
Jun 19, 2012 | 23.38 | 23.42 | 23.35 | 23.42 | 12,611 | -0.07(-0.30%) |
Jun 18, 2012 | 23.54 | 23.54 | 23.46 | 23.49 | 18,042 | -0.02(-0.09%) |
Jun 15, 2012 | 23.46 | 23.51 | 23.43 | 23.51 | 37,981 | +0.09(+0.38%) |
Jun 14, 2012 | 23.49 | 23.49 | 23.42 | 23.42 | 12,944 | -0.08(-0.34%) |
Jun 13, 2012 | 23.48 | 23.51 | 23.41 | 23.50 | 81,055 | +0.09(+0.38%) |
Jun 12, 2012 | 23.45 | 23.49 | 23.37 | 23.41 | 57,945 | -0.10(-0.43%) |
Jun 11, 2012 | 23.43 | 23.53 | 23.43 | 23.51 | 21,458 | +0.04(+0.17%) |
Jun 08, 2012 | 23.48 | 23.52 | 23.42 | 23.47 | 25,136 | +0.16(+0.69%) |
Jun 07, 2012 | 23.43 | 23.50 | 23.31 | 23.31 | 59,788 | -0.12(-0.51%) |
Jun 06, 2012 | 23.61 | 23.64 | 23.43 | 23.43 | 32,486 | -0.18(-0.76%) |
Jun 05, 2012 | 23.76 | 23.79 | 23.58 | 23.61 | 89,540 | -0.17(-0.71%) |
Jun 04, 2012 | 23.76 | 23.82 | 23.74 | 23.78 | 118,737 | -0.17(-0.71%) |
Jun 02, 2012 | 23.86 | 23.96 | 23.81 | 23.95 | 96,134 | +0.00(+0.00%) |
Jun 01, 2012 | 23.86 | 23.96 | 23.81 | 23.95 | 96,134 | +0.30(+1.27%) |
May 31, 2012 | 23.55 | 23.67 | 23.55 | 23.65 | 32,392 | +0.15(+0.64%) |
May 30, 2012 | 23.49 | 23.52 | 23.46 | 23.50 | 49,133 | +0.18(+0.77%) |
May 29, 2012 | 23.46 | 23.46 | 23.32 | 23.32 | 31,027 | -0.06(-0.26%) |
May 28, 2012 | 23.47 | 23.48 | 23.36 | 23.38 | 13,157 | -0.08(-0.34%) |
May 25, 2012 | 23.39 | 23.46 | 23.39 | 23.46 | 30,036 | +0.13(+0.56%) |
May 24, 2012 | 23.25 | 23.33 | 23.25 | 23.33 | 16,784 | +0.09(+0.39%) |
May 23, 2012 | 23.19 | 23.29 | 23.18 | 23.24 | 50,983 | +0.06(+0.26%) |
May 22, 2012 | 23.17 | 23.18 | 23.12 | 23.18 | 1,030,623 | -0.10(-0.43%) |
May 18, 2012 | 23.28 | 23.28 | 23.28 | 0 | +0.04(+0.17%) | |
May 17, 2012 | 23.18 | 23.28 | 23.18 | 23.24 | 48,818 | +0.02(+0.09%) |
May 16, 2012 | 23.12 | 23.22 | 23.12 | 23.22 | 29,935 | +0.08(+0.35%) |
May 15, 2012 | 23.18 | 23.20 | 23.14 | 23.14 | 122,533 | -0.10(-0.43%) |
May 14, 2012 | 23.25 | 23.31 | 23.21 | 23.24 | 19,016 | +0.02(+0.09%) |
May 11, 2012 | 23.16 | 23.22 | 23.12 | 23.22 | 42,731 | +0.12(+0.52%) |
May 10, 2012 | 23.06 | 23.11 | 23.04 | 23.10 | 38,852 | +0.04(+0.17%) |
May 09, 2012 | 23.18 | 23.18 | 23.06 | 23.06 | 32,300 | -0.10(-0.43%) |
May 08, 2012 | 23.12 | 23.16 | 23.12 | 23.16 | 53,160 | +0.09(+0.39%) |
May 07, 2012 | 23.10 | 23.14 | 23.04 | 23.07 | 130,702 | -0.03(-0.13%) |
May 04, 2012 | 22.95 | 23.10 | 22.95 | 23.10 | 37,380 | +0.16(+0.70%) |
May 03, 2012 | 22.91 | 22.94 | 22.85 | 22.94 | 8,865 | +0.01(+0.04%) |
May 02, 2012 | 22.85 | 22.97 | 22.85 | 22.93 | 32,600 | +0.15(+0.66%) |
May 01, 2012 | 22.78 | 22.79 | 22.71 | 22.78 | 54,395 | +0.06(+0.26%) |
Apr 30, 2012 | 22.75 | 22.83 | 22.72 | 22.72 | 331,591 | -0.01(-0.04%) |
Apr 27, 2012 | 22.69 | 22.73 | 22.69 | 22.73 | 13,341 | -0.02(-0.09%) |
Apr 26, 2012 | 22.68 | 22.76 | 22.68 | 22.75 | 39,160 | +0.12(+0.53%) |
Apr 25, 2012 | 22.71 | 22.71 | 22.60 | 22.63 | 13,635 | -0.12(-0.53%) |
Apr 24, 2012 | 22.82 | 22.82 | 22.73 | 22.75 | 26,917 | -0.02(-0.09%) |
Apr 23, 2012 | 22.88 | 22.89 | 22.77 | 22.77 | 26,122 | -0.06(-0.26%) |
Apr 20, 2012 | 22.81 | 22.85 | 22.78 | 22.83 | 26,407 | -0.12(-0.52%) |
Apr 19, 2012 | 22.94 | 22.99 | 22.92 | 22.95 | 22,588 | +0.05(+0.22%) |
Apr 18, 2012 | 22.88 | 22.92 | 22.85 | 22.90 | 21,219 | +0.04(+0.17%) |
Apr 17, 2012 | 22.85 | 22.86 | 22.79 | 22.86 | 30,165 | -0.13(-0.57%) |
Apr 16, 2012 | 23.02 | 23.08 | 22.98 | 22.99 | 478,001 | -0.05(-0.22%) |
Apr 13, 2012 | 22.95 | 23.08 | 22.95 | 23.04 | 25,482 | +0.10(+0.44%) |
Apr 12, 2012 | 22.99 | 22.99 | 22.93 | 22.94 | 14,104 | -0.05(-0.22%) |
Apr 11, 2012 | 23.00 | 23.01 | 22.95 | 22.99 | 8,994 | -0.13(-0.56%) |
Apr 10, 2012 | 22.95 | 23.13 | 22.95 | 23.12 | 14,119 | +0.20(+0.87%) |
Apr 09, 2012 | 22.92 | 22.94 | 22.88 | 22.92 | 32,946 | +0.26(+1.15%) |
Apr 05, 2012 | 22.76 | 22.76 | 22.66 | 22.66 | 44,681 | -0.09(-0.40%) |
Apr 04, 2012 | 22.69 | 22.75 | 22.69 | 22.75 | 25,184 | +0.13(+0.57%) |
Apr 03, 2012 | 22.85 | 22.86 | 22.59 | 22.62 | 45,455 | -0.21(-0.92%) |
Apr 02, 2012 | 22.88 | 22.90 | 22.83 | 22.83 | 162,794 | +0.02(+0.09%) |
Mar 30, 2012 | 22.98 | 22.98 | 22.80 | 22.81 | 21,078 | -0.04(-0.18%) |
Mar 29, 2012 | 22.88 | 22.92 | 22.85 | 22.85 | 22,271 | +0.10(+0.44%) |
Mar 28, 2012 | 22.74 | 22.83 | 22.74 | 22.75 | 27,528 | -0.01(-0.04%) |
Mar 27, 2012 | 22.64 | 22.76 | 22.64 | 22.76 | 41,667 | +0.12(+0.53%) |
Mar 26, 2012 | 22.62 | 22.65 | 22.56 | 22.64 | 753,447 | +0.03(+0.13%) |
Mar 23, 2012 | 22.65 | 22.65 | 22.54 | 22.61 | 26,277 | -0.07(-0.31%) |
Mar 22, 2012 | 22.62 | 22.73 | 22.62 | 22.68 | 35,975 | +0.13(+0.58%) |
Mar 21, 2012 | 22.44 | 22.59 | 22.44 | 22.55 | 32,704 | +0.18(+0.80%) |
Mar 20, 2012 | 22.45 | 22.50 | 22.36 | 22.37 | 92,767 | +0.00(+0.00%) |
Mar 19, 2012 | 22.46 | 22.49 | 22.35 | 22.37 | 544,812 | -0.11(-0.49%) |
Mar 16, 2012 | 22.48 | 22.55 | 22.43 | 22.48 | 428,439 | -0.10(-0.44%) |
Mar 15, 2012 | 22.61 | 22.70 | 22.58 | 22.58 | 34,185 | -0.13(-0.57%) |
Mar 14, 2012 | 22.82 | 22.83 | 22.64 | 22.71 | 81,484 | -0.27(-1.17%) |
Mar 13, 2012 | 23.03 | 23.08 | 22.96 | 22.98 | 29,949 | -0.12(-0.52%) |
Mar 12, 2012 | 23.04 | 23.12 | 23.04 | 23.10 | 35,037 | +0.15(+0.65%) |
Mar 09, 2012 | 22.97 | 23.00 | 22.91 | 22.95 | 48,780 | +0.01(+0.04%) |
Mar 08, 2012 | 22.98 | 23.04 | 22.94 | 22.94 | 58,164 | -0.11(-0.48%) |
Mar 07, 2012 | 23.11 | 23.12 | 23.04 | 23.05 | 38,790 | -0.08(-0.35%) |
Mar 06, 2012 | 23.13 | 23.15 | 23.10 | 23.13 | 40,427 | +0.09(+0.39%) |
Mar 05, 2012 | 23.05 | 23.09 | 23.03 | 23.04 | 25,470 | -0.01(-0.04%) |
Mar 02, 2012 | 23.01 | 23.10 | 23.00 | 23.05 | 163,684 | +0.06(+0.26%) |
Mar 01, 2012 | 22.94 | 22.99 | 22.89 | 22.99 | 47,617 | -0.06(-0.26%) |
Feb 29, 2012 | 23.04 | 23.07 | 23.00 | 23.05 | 36,968 | +0.03(+0.13%) |
Feb 28, 2012 | 23.02 | 23.04 | 23.00 | 23.02 | 43,065 | +0.01(+0.04%) |
Feb 27, 2012 | 23.01 | 23.04 | 23.00 | 23.01 | 54,816 | +0.06(+0.26%) |
Feb 24, 2012 | 22.99 | 22.99 | 22.94 | 22.95 | 57,602 | +0.01(+0.04%) |
Feb 23, 2012 | 22.85 | 22.95 | 22.85 | 22.94 | 23,788 | +0.02(+0.09%) |
Feb 22, 2012 | 22.89 | 22.92 | 22.86 | 22.92 | 30,264 | -0.01(-0.04%) |
Feb 21, 2012 | 22.92 | 22.97 | 22.86 | 22.93 | 88,438 | -0.11(-0.48%) |
Feb 17, 2012 | 23.04 | 23.04 | 23.04 | 0 | +0.08(+0.35%) | |
Feb 16, 2012 | 23.12 | 23.12 | 22.96 | 22.96 | 110,329 | -0.16(-0.69%) |
Feb 15, 2012 | 23.09 | 23.16 | 23.07 | 23.12 | 149,124 | +0.08(+0.35%) |
Feb 14, 2012 | 23.02 | 23.14 | 23.02 | 23.04 | 106,575 | +0.07(+0.30%) |
Feb 13, 2012 | 23.00 | 23.06 | 22.96 | 22.97 | 52,863 | -0.11(-0.48%) |
Feb 10, 2012 | 22.96 | 23.10 | 22.95 | 23.08 | 70,901 | +0.16(+0.70%) |
Feb 09, 2012 | 22.89 | 22.94 | 22.80 | 22.92 | 46,493 | -0.08(-0.35%) |
Feb 08, 2012 | 22.96 | 23.01 | 22.95 | 23.00 | 30,859 | -0.02(-0.09%) |
Feb 07, 2012 | 23.08 | 23.09 | 22.94 | 23.02 | 47,817 | -0.09(-0.39%) |
Feb 06, 2012 | 23.06 | 23.11 | 23.01 | 23.11 | 229,409 | +0.16(+0.70%) |
Feb 03, 2012 | 23.02 | 23.03 | 22.90 | 22.95 | 172,019 | -0.24(-1.03%) |
Feb 02, 2012 | 23.29 | 23.31 | 23.18 | 23.19 | 58,502 | -0.11(-0.47%) |
Feb 01, 2012 | 23.33 | 23.33 | 23.20 | 23.30 | 49,843 | -0.08(-0.34%) |
Jan 31, 2012 | 23.24 | 23.38 | 23.24 | 23.38 | 65,711 | +0.12(+0.52%) |
Jan 30, 2012 | 23.24 | 23.27 | 23.19 | 23.26 | 44,252 | +0.20(+0.87%) |
Jan 27, 2012 | 22.99 | 23.06 | 22.99 | 23.06 | 62,804 | +0.14(+0.61%) |
Jan 26, 2012 | 22.88 | 22.97 | 22.87 | 22.92 | 61,031 | -0.03(-0.13%) |
Jan 25, 2012 | 22.73 | 23.00 | 22.73 | 22.95 | 50,358 | +0.08(+0.35%) |
Jan 24, 2012 | 22.85 | 22.94 | 22.81 | 22.87 | 32,515 | -0.04(-0.17%) |
Jan 23, 2012 | 22.87 | 22.95 | 22.79 | 22.91 | 86,759 | -0.13(-0.56%) |
Jan 20, 2012 | 23.11 | 23.14 | 23.00 | 23.04 | 69,485 | -0.15(-0.65%) |
Jan 19, 2012 | 23.26 | 23.28 | 23.16 | 23.19 | 28,524 | -0.01(-0.04%) |
Jan 18, 2012 | 23.46 | 23.46 | 23.20 | 23.20 | 46,690 | -0.20(-0.85%) |
Jan 17, 2012 | 23.31 | 23.41 | 23.23 | 23.40 | 833,730 | +0.04(+0.17%) |
Jan 16, 2012 | 23.36 | 23.41 | 23.36 | 23.36 | 48,072 | -0.05(-0.21%) |
Jan 13, 2012 | 23.33 | 23.46 | 23.33 | 23.41 | 27,348 | +0.15(+0.64%) |
Jan 12, 2012 | 23.37 | 23.37 | 23.26 | 23.26 | 47,656 | -0.06(-0.26%) |
Jan 11, 2012 | 23.22 | 23.38 | 23.22 | 23.32 | 60,414 | +0.08(+0.34%) |
Jan 10, 2012 | 23.22 | 23.27 | 23.18 | 23.24 | 34,316 | -0.05(-0.21%) |
Jan 09, 2012 | 23.29 | 23.33 | 23.24 | 23.29 | 35,179 | +0.01(+0.04%) |
Jan 06, 2012 | 23.16 | 23.28 | 23.16 | 23.28 | 26,907 | +0.13(+0.56%) |
Jan 05, 2012 | 23.08 | 23.19 | 23.08 | 23.15 | 27,872 | +0.12(+0.52%) |
Jan 04, 2012 | 23.10 | 23.11 | 23.03 | 23.03 | 19,607 | -0.35(-1.50%) |
Dec 30, 2011 | 23.29 | 23.38 | 23.27 | 23.38 | 23,189 | +0.12(+0.52%) |
Dec 29, 2011 | 23.26 | 23.28 | 23.18 | 23.26 | 50,011 | -0.01(-0.04%) |
Dec 28, 2011 | 23.13 | 23.27 | 23.12 | 23.27 | 36,778 | +0.08(+0.34%) |
Dec 23, 2011 | 23.22 | 23.19 | 23.19 | 23.19 | 28,868 | -0.14(-0.60%) |
Dec 21, 2011 | 23.46 | 23.48 | 23.31 | 23.33 | 42,035 | -0.05(-0.21%) |
Dec 20, 2011 | 23.44 | 23.47 | 23.38 | 23.38 | 55,042 | -0.03(-0.13%) |
Dec 19, 2011 | 23.35 | 23.48 | 23.33 | 23.41 | 25,491 | +0.08(+0.34%) |
Dec 16, 2011 | 23.21 | 23.39 | 23.21 | 23.33 | 58,098 | +0.14(+0.60%) |
Dec 15, 2011 | 23.07 | 23.19 | 23.06 | 23.19 | 29,594 | +0.05(+0.22%) |
Dec 14, 2011 | 23.06 | 23.14 | 23.03 | 23.14 | 27,538 | +0.10(+0.43%) |
Dec 13, 2011 | 22.87 | 23.04 | 22.82 | 23.04 | 25,476 | +0.15(+0.66%) |
Dec 12, 2011 | 22.87 | 22.92 | 22.86 | 22.89 | 47,217 | +0.10(+0.44%) |
Dec 09, 2011 | 22.98 | 22.98 | 22.75 | 22.79 | 46,639 | -0.17(-0.74%) |
Dec 08, 2011 | 22.87 | 23.02 | 22.84 | 22.96 | 43,480 | +0.13(+0.57%) |
Dec 07, 2011 | 22.64 | 22.84 | 22.64 | 22.83 | 40,365 | +0.15(+0.66%) |
Dec 06, 2011 | 22.66 | 22.73 | 22.59 | 22.68 | 21,331 | -0.03(-0.13%) |
Dec 05, 2011 | 22.52 | 22.71 | 22.52 | 22.71 | 26,719 | +0.10(+0.44%) |
Dec 02, 2011 | 22.44 | 22.61 | 22.43 | 22.61 | 96,537 | +0.00(+0.00%) |
Dec 01, 2011 | 22.45 | 22.62 | 22.45 | 22.61 | 17,188 | +0.15(+0.67%) |
Nov 30, 2011 | 22.49 | 22.51 | 22.46 | 22.46 | 37,274 | -0.04(-0.18%) |
Nov 29, 2011 | 22.43 | 22.55 | 22.38 | 22.50 | 12,377 | -0.08(-0.35%) |
Nov 28, 2011 | 22.21 | 22.61 | 22.21 | 22.58 | 131,063 | -0.02(-0.09%) |
Nov 25, 2011 | 22.70 | 22.70 | 22.60 | 22.60 | 20,078 | -0.10(-0.44%) |
Nov 24, 2011 | 22.67 | 22.70 | 22.65 | 22.70 | 2,877 | +0.00(+0.00%) |
Nov 23, 2011 | 22.55 | 22.71 | 22.49 | 22.70 | 14,338 | +0.01(+0.04%) |
Nov 22, 2011 | 22.60 | 22.69 | 22.59 | 22.69 | 24,490 | +0.09(+0.40%) |
Nov 21, 2011 | 22.55 | 22.64 | 22.55 | 22.60 | 12,427 | +0.05(+0.22%) |
Nov 18, 2011 | 22.59 | 22.60 | 22.46 | 22.55 | 70,899 | -0.13(-0.57%) |
Nov 17, 2011 | 22.50 | 22.68 | 22.50 | 22.68 | 12,220 | +0.10(+0.44%) |
Nov 16, 2011 | 22.48 | 22.59 | 22.46 | 22.58 | 19,225 | +0.03(+0.13%) |
Nov 15, 2011 | 22.65 | 22.67 | 22.50 | 22.55 | 37,414 | -0.09(-0.40%) |
Nov 14, 2011 | 22.60 | 22.64 | 22.57 | 22.64 | 11,847 | +0.11(+0.49%) |
Nov 11, 2011 | 22.64 | 22.66 | 22.53 | 22.53 | 6,949 | -0.08(-0.35%) |
Nov 10, 2011 | 22.60 | 22.65 | 22.58 | 22.61 | 18,851 | -0.07(-0.31%) |
Nov 09, 2011 | 22.61 | 22.68 | 22.54 | 22.68 | 24,891 | +0.23(+1.02%) |
Nov 08, 2011 | 22.45 | 22.52 | 22.40 | 22.45 | 9,249 | -0.02(-0.09%) |
Nov 07, 2011 | 22.48 | 22.54 | 22.45 | 22.47 | 18,939 | +0.02(+0.09%) |
Nov 04, 2011 | 22.33 | 22.45 | 22.32 | 22.45 | 6,033 | +0.11(+0.49%) |
Nov 03, 2011 | 22.36 | 22.42 | 22.30 | 22.34 | 21,573 | -0.06(-0.27%) |
Nov 02, 2011 | 22.28 | 22.41 | 22.28 | 22.40 | 196,534 | -0.12(-0.53%) |