Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.44 | 25.50 | 25.37 | 25.47 | 410,621 | +0.04(+0.16%) |
Nov 29, 2012 | 25.39 | 25.49 | 25.28 | 25.43 | 441,096 | +0.11(+0.45%) |
Nov 28, 2012 | 25.01 | 25.32 | 24.92 | 25.32 | 306,477 | +0.23(+0.90%) |
Nov 27, 2012 | 25.22 | 25.25 | 25.08 | 25.09 | 584,216 | -0.23(-0.92%) |
Nov 26, 2012 | 25.25 | 25.32 | 25.15 | 25.32 | 352,201 | -0.05(-0.21%) |
Nov 23, 2012 | 25.16 | 25.38 | 25.15 | 25.38 | 108,116 | +0.59(+2.38%) |
Nov 21, 2012 | 24.73 | 24.81 | 24.72 | 24.79 | 282,840 | +0.07(+0.28%) |
Nov 20, 2012 | 24.55 | 24.72 | 24.53 | 24.72 | 443,350 | +0.06(+0.25%) |
Nov 19, 2012 | 24.50 | 24.70 | 24.44 | 24.66 | 228,563 | +0.38(+1.57%) |
Nov 16, 2012 | 24.30 | 24.33 | 24.04 | 24.27 | 263,822 | -0.05(-0.22%) |
Nov 15, 2012 | 24.40 | 24.48 | 24.25 | 24.33 | 441,766 | +0.05(+0.22%) |
Nov 14, 2012 | 24.62 | 24.68 | 24.20 | 24.27 | 475,748 | -0.23(-0.95%) |
Nov 13, 2012 | 24.42 | 24.66 | 24.34 | 24.51 | 629,771 | -0.21(-0.85%) |
Nov 12, 2012 | 24.75 | 24.77 | 24.63 | 24.72 | 223,487 | +0.16(+0.67%) |
Nov 09, 2012 | 24.48 | 24.72 | 24.45 | 24.55 | 239,264 | -0.02(-0.06%) |
Nov 08, 2012 | 24.76 | 24.87 | 24.55 | 24.57 | 496,016 | -0.31(-1.25%) |
Nov 07, 2012 | 24.97 | 25.01 | 24.70 | 24.88 | 513,292 | -0.34(-1.36%) |
Nov 06, 2012 | 25.07 | 25.25 | 25.06 | 25.22 | 331,762 | +0.25(+1.00%) |
Nov 05, 2012 | 25.02 | 25.04 | 24.90 | 24.97 | 259,381 | -0.08(-0.31%) |
Nov 02, 2012 | 25.34 | 25.38 | 24.99 | 25.05 | 417,631 | -0.33(-1.32%) |
Nov 01, 2012 | 25.22 | 25.42 | 25.22 | 25.39 | 563,122 | +0.14(+0.56%) |
Oct 31, 2012 | 25.36 | 25.41 | 25.15 | 25.25 | 383,603 | +0.07(+0.27%) |
Oct 26, 2012 | 25.20 | 25.18 | 25.18 | 25.18 | 361,815 | +0.02(+0.09%) |
Oct 25, 2012 | 25.29 | 25.32 | 25.05 | 25.15 | 427,096 | +0.16(+0.65%) |
Oct 24, 2012 | 25.13 | 25.18 | 24.99 | 24.99 | 898,435 | +0.02(+0.09%) |
Oct 23, 2012 | 25.00 | 25.02 | 24.82 | 24.97 | 397,321 | -0.25(-0.99%) |
Oct 19, 2012 | 25.48 | 25.48 | 25.18 | 25.22 | 281,236 | -0.37(-1.46%) |
Oct 18, 2012 | 25.57 | 25.75 | 25.49 | 25.59 | 502,166 | -0.13(-0.51%) |
Oct 17, 2012 | 25.61 | 25.75 | 25.54 | 25.72 | 169,530 | +0.23(+0.92%) |
Oct 16, 2012 | 25.38 | 25.51 | 25.32 | 25.49 | 355,337 | +0.29(+1.14%) |
Oct 15, 2012 | 25.04 | 25.27 | 24.97 | 25.20 | 312,290 | +0.30(+1.22%) |
Oct 12, 2012 | 25.04 | 25.07 | 24.87 | 24.90 | 334,038 | -0.02(-0.09%) |
Oct 11, 2012 | 25.01 | 25.07 | 24.90 | 24.92 | 233,090 | +0.12(+0.50%) |
Oct 10, 2012 | 24.90 | 24.95 | 24.72 | 24.80 | 258,572 | -0.07(-0.28%) |
Oct 09, 2012 | 25.08 | 25.10 | 24.85 | 24.87 | 216,567 | -0.30(-1.21%) |
Oct 08, 2012 | 25.15 | 25.19 | 25.09 | 25.17 | 305,238 | -0.06(-0.25%) |
Oct 05, 2012 | 25.46 | 25.53 | 25.20 | 25.23 | 320,585 | +0.04(+0.15%) |
Oct 04, 2012 | 25.08 | 25.23 | 25.02 | 25.19 | 258,751 | +0.25(+1.00%) |
Oct 03, 2012 | 25.03 | 25.04 | 24.88 | 24.94 | 184,909 | -0.03(-0.12%) |
Oct 02, 2012 | 25.09 | 25.12 | 24.89 | 24.97 | 497,426 | +0.19(+0.78%) |
Oct 01, 2012 | 24.84 | 25.05 | 24.75 | 24.78 | 306,719 | +0.18(+0.73%) |
Sep 28, 2012 | 24.85 | 24.85 | 24.56 | 24.60 | 359,317 | -0.42(-1.68%) |
Sep 27, 2012 | 24.90 | 25.11 | 24.78 | 25.02 | 351,264 | +0.30(+1.23%) |
Sep 26, 2012 | 24.75 | 24.81 | 24.59 | 24.72 | 378,988 | -0.15(-0.59%) |
Sep 25, 2012 | 25.16 | 25.23 | 24.85 | 24.87 | 435,756 | -0.23(-0.90%) |
Sep 24, 2012 | 25.07 | 25.17 | 25.01 | 25.09 | 487,988 | -0.16(-0.64%) |
Sep 21, 2012 | 25.34 | 25.38 | 25.23 | 25.25 | 257,841 | +0.00(+0.00%) |
Sep 20, 2012 | 25.11 | 25.27 | 24.99 | 25.25 | 279,870 | -0.13(-0.51%) |
Sep 19, 2012 | 25.31 | 25.42 | 25.19 | 25.38 | 426,958 | +0.14(+0.55%) |
Sep 18, 2012 | 25.35 | 25.40 | 25.21 | 25.25 | 1,223,777 | -0.21(-0.81%) |
Sep 17, 2012 | 25.53 | 25.59 | 25.40 | 25.45 | 522,628 | -0.23(-0.90%) |
Sep 14, 2012 | 25.68 | 25.90 | 25.65 | 25.68 | 594,276 | +0.02(+0.09%) |
Sep 13, 2012 | 25.22 | 25.75 | 25.10 | 25.66 | 607,792 | +0.45(+1.76%) |
Sep 12, 2012 | 25.20 | 25.28 | 25.15 | 25.21 | 272,892 | +0.20(+0.80%) |
Sep 11, 2012 | 24.82 | 25.05 | 24.82 | 25.02 | 419,444 | +0.39(+1.59%) |
Sep 10, 2012 | 24.74 | 24.82 | 24.61 | 24.62 | 247,710 | -0.21(-0.87%) |
Sep 07, 2012 | 24.79 | 24.85 | 24.72 | 24.84 | 570,102 | +0.27(+1.09%) |
Sep 06, 2012 | 24.22 | 24.62 | 24.22 | 24.57 | 271,162 | +0.55(+2.30%) |
Sep 05, 2012 | 24.08 | 24.11 | 23.97 | 24.02 | 593,327 | -0.03(-0.13%) |
Sep 04, 2012 | 24.15 | 24.15 | 23.96 | 24.05 | 355,449 | -0.17(-0.70%) |
Aug 31, 2012 | 24.25 | 24.32 | 24.06 | 24.22 | 321,650 | +0.33(+1.38%) |
Aug 30, 2012 | 24.11 | 24.14 | 23.86 | 23.89 | 261,571 | -0.23(-0.95%) |
Aug 29, 2012 | 24.19 | 24.22 | 24.06 | 24.12 | 256,221 | -0.02(-0.10%) |
Aug 27, 2012 | 24.23 | 24.28 | 24.13 | 24.14 | 161,210 | -0.05(-0.19%) |
Aug 24, 2012 | 24.08 | 24.29 | 24.00 | 24.19 | 224,088 | -0.01(-0.03%) |
Aug 23, 2012 | 24.29 | 24.32 | 24.14 | 24.19 | 180,740 | -0.23(-0.94%) |
Aug 22, 2012 | 24.26 | 24.46 | 24.20 | 24.42 | 360,233 | -0.01(-0.05%) |
Aug 21, 2012 | 24.55 | 24.62 | 24.36 | 24.44 | 519,560 | +0.07(+0.30%) |
Aug 20, 2012 | 24.28 | 24.38 | 24.19 | 24.36 | 198,730 | +0.13(+0.54%) |
Aug 17, 2012 | 24.32 | 24.32 | 24.17 | 24.23 | 328,920 | -0.02(-0.06%) |
Aug 16, 2012 | 24.11 | 24.32 | 24.06 | 24.25 | 324,589 | +0.22(+0.93%) |
Aug 15, 2012 | 24.02 | 24.09 | 23.96 | 24.03 | 244,788 | +0.02(+0.06%) |
Aug 14, 2012 | 24.09 | 24.09 | 23.96 | 24.01 | 332,262 | +0.02(+0.10%) |
Aug 13, 2012 | 24.04 | 24.09 | 23.88 | 23.99 | 294,715 | -0.15(-0.60%) |
Aug 10, 2012 | 23.93 | 24.16 | 23.86 | 24.13 | 132,548 | +0.04(+0.16%) |
Aug 09, 2012 | 24.04 | 24.19 | 24.00 | 24.09 | 247,414 | -0.07(-0.29%) |
Aug 08, 2012 | 24.06 | 24.20 | 24.02 | 24.16 | 264,309 | -0.06(-0.25%) |
Aug 07, 2012 | 24.22 | 24.34 | 24.20 | 24.22 | 276,994 | +0.26(+1.09%) |
Aug 06, 2012 | 23.91 | 24.06 | 23.82 | 23.96 | 358,254 | +0.20(+0.84%) |
Aug 03, 2012 | 23.57 | 23.83 | 23.52 | 23.76 | 280,338 | +0.66(+2.86%) |
Aug 02, 2012 | 23.21 | 23.38 | 22.92 | 23.10 | 239,605 | -0.34(-1.44%) |
Aug 01, 2012 | 23.59 | 23.63 | 23.42 | 23.44 | 204,923 | +0.02(+0.10%) |
Jul 31, 2012 | 23.45 | 23.58 | 23.41 | 23.42 | 350,289 | -0.06(-0.26%) |
Jul 30, 2012 | 23.36 | 23.50 | 23.36 | 23.48 | 232,157 | +0.02(+0.07%) |
Jul 27, 2012 | 23.20 | 23.55 | 23.11 | 23.47 | 305,044 | +0.45(+1.93%) |
Jul 26, 2012 | 22.91 | 23.14 | 22.87 | 23.02 | 388,906 | +0.66(+2.95%) |
Jul 25, 2012 | 22.44 | 22.48 | 22.22 | 22.36 | 194,670 | +0.18(+0.80%) |
Jul 24, 2012 | 22.41 | 22.41 | 21.98 | 22.18 | 488,068 | -0.25(-1.13%) |
Jul 23, 2012 | 22.35 | 22.52 | 22.21 | 22.44 | 329,378 | -0.51(-2.21%) |
Jul 20, 2012 | 22.98 | 23.10 | 22.91 | 22.94 | 181,684 | -0.46(-1.95%) |
Jul 19, 2012 | 23.33 | 23.59 | 23.27 | 23.40 | 334,875 | +0.16(+0.71%) |
Jul 18, 2012 | 23.02 | 23.27 | 23.02 | 23.23 | 173,478 | +0.12(+0.50%) |
Jul 17, 2012 | 23.12 | 23.15 | 22.79 | 23.12 | 416,503 | +0.12(+0.53%) |
Jul 16, 2012 | 22.89 | 23.04 | 22.79 | 23.00 | 204,099 | +0.04(+0.17%) |
Jul 13, 2012 | 22.65 | 23.00 | 22.62 | 22.96 | 163,770 | +0.41(+1.84%) |
Jul 12, 2012 | 22.51 | 22.59 | 22.36 | 22.54 | 246,838 | -0.16(-0.71%) |
Jul 11, 2012 | 22.71 | 22.81 | 22.57 | 22.71 | 117,601 | +0.12(+0.54%) |
Jul 10, 2012 | 22.94 | 22.94 | 22.51 | 22.58 | 214,909 | -0.25(-1.08%) |
Jul 09, 2012 | 22.82 | 22.85 | 22.71 | 22.83 | 240,853 | -0.02(-0.10%) |
Jul 06, 2012 | 22.93 | 22.94 | 22.71 | 22.85 | 156,971 | -0.21(-0.93%) |
Jul 05, 2012 | 23.07 | 23.15 | 22.91 | 23.07 | 224,961 | -0.34(-1.44%) |
Jul 03, 2012 | 23.21 | 23.43 | 23.19 | 23.40 | 361,770 | +0.19(+0.83%) |
Jul 02, 2012 | 23.12 | 23.24 | 23.03 | 23.21 | 245,151 | +0.14(+0.59%) |
Jun 29, 2012 | 22.89 | 23.10 | 22.84 | 23.08 | 188,868 | +0.82(+3.70%) |
Jun 28, 2012 | 22.08 | 22.36 | 21.98 | 22.25 | 372,412 | +0.03(+0.14%) |
Jun 27, 2012 | 22.09 | 22.24 | 22.03 | 22.22 | 170,251 | +0.22(+1.01%) |
Jun 26, 2012 | 21.92 | 22.06 | 21.79 | 22.00 | 237,778 | +0.17(+0.77%) |
Jun 25, 2012 | 21.92 | 21.92 | 21.73 | 21.83 | 259,429 | -0.51(-2.27%) |
Jun 22, 2012 | 22.36 | 22.43 | 22.18 | 22.34 | 181,039 | +0.30(+1.35%) |
Jun 21, 2012 | 22.64 | 22.67 | 22.03 | 22.04 | 344,195 | -0.64(-2.84%) |
Jun 20, 2012 | 22.66 | 22.80 | 22.47 | 22.68 | 285,221 | +0.16(+0.72%) |
Jun 19, 2012 | 22.32 | 22.63 | 22.28 | 22.52 | 284,942 | +0.54(+2.45%) |
Jun 18, 2012 | 21.93 | 22.02 | 21.85 | 21.98 | 165,385 | -0.01(-0.03%) |
Jun 15, 2012 | 21.77 | 21.99 | 21.73 | 21.99 | 375,243 | +0.40(+1.87%) |
Jun 14, 2012 | 21.42 | 21.65 | 21.36 | 21.58 | 250,800 | +0.17(+0.80%) |
Jun 13, 2012 | 21.44 | 21.60 | 21.34 | 21.41 | 301,999 | -0.24(-1.11%) |
Jun 12, 2012 | 21.49 | 21.65 | 21.27 | 21.65 | 222,936 | +0.36(+1.69%) |
Jun 11, 2012 | 21.73 | 21.74 | 21.28 | 21.29 | 464,857 | -0.26(-1.22%) |
Jun 08, 2012 | 21.29 | 21.58 | 21.24 | 21.55 | 204,560 | +0.01(+0.07%) |
Jun 07, 2012 | 21.82 | 21.82 | 21.47 | 21.54 | 870,786 | +0.04(+0.21%) |
Jun 06, 2012 | 21.12 | 21.52 | 21.12 | 21.49 | 197,077 | +0.58(+2.79%) |
Jun 05, 2012 | 20.78 | 20.96 | 20.75 | 20.91 | 326,062 | +0.02(+0.07%) |
Jun 04, 2012 | 20.92 | 20.99 | 20.72 | 20.89 | 444,525 | +0.14(+0.69%) |
Jun 01, 2012 | 20.88 | 20.95 | 20.67 | 20.75 | 1,072,280 | -0.45(-2.12%) |
May 31, 2012 | 21.21 | 21.30 | 20.93 | 21.20 | 387,386 | +0.13(+0.60%) |
May 30, 2012 | 21.22 | 21.22 | 21.03 | 21.07 | 213,549 | -0.43(-1.98%) |
May 29, 2012 | 21.52 | 21.60 | 21.34 | 21.50 | 161,644 | +0.22(+1.06%) |
May 25, 2012 | 21.21 | 21.35 | 21.21 | 21.28 | 382,354 | -0.02(-0.11%) |
May 24, 2012 | 21.44 | 21.49 | 21.15 | 21.30 | 245,495 | -0.22(-1.01%) |
May 23, 2012 | 21.53 | 21.55 | 21.15 | 21.52 | 419,105 | -0.24(-1.10%) |
May 22, 2012 | 21.92 | 22.05 | 21.66 | 21.76 | 232,862 | -0.11(-0.51%) |
May 21, 2012 | 21.58 | 21.88 | 21.48 | 21.87 | 192,678 | +0.43(+2.03%) |
May 18, 2012 | 21.66 | 21.70 | 21.37 | 21.43 | 236,183 | -0.07(-0.35%) |
May 17, 2012 | 21.77 | 21.77 | 21.50 | 21.51 | 694,310 | -0.31(-1.41%) |
May 16, 2012 | 22.10 | 22.20 | 21.82 | 21.82 | 451,742 | -0.31(-1.42%) |
May 15, 2012 | 22.39 | 22.45 | 22.11 | 22.13 | 525,805 | -0.39(-1.73%) |
May 14, 2012 | 22.59 | 22.65 | 22.48 | 22.52 | 401,143 | -0.44(-1.92%) |
May 11, 2012 | 22.92 | 23.17 | 22.86 | 22.96 | 205,851 | -0.10(-0.42%) |
May 10, 2012 | 23.14 | 23.26 | 23.04 | 23.06 | 276,844 | +0.17(+0.75%) |
May 09, 2012 | 22.79 | 23.01 | 22.65 | 22.89 | 647,136 | -0.28(-1.20%) |
May 08, 2012 | 23.19 | 23.22 | 22.92 | 23.16 | 510,718 | -0.27(-1.15%) |
May 07, 2012 | 23.28 | 23.47 | 23.26 | 23.43 | 229,942 | +0.18(+0.77%) |
May 04, 2012 | 23.47 | 23.52 | 23.22 | 23.25 | 731,455 | -0.33(-1.40%) |
May 03, 2012 | 23.68 | 23.79 | 23.52 | 23.58 | 228,037 | -0.22(-0.94%) |
May 02, 2012 | 23.70 | 23.82 | 23.57 | 23.81 | 224,351 | -0.21(-0.87%) |
May 01, 2012 | 23.88 | 24.15 | 23.85 | 24.02 | 348,346 | +0.18(+0.77%) |
Apr 30, 2012 | 23.84 | 23.87 | 23.74 | 23.83 | 242,694 | -0.14(-0.58%) |
Apr 27, 2012 | 23.90 | 24.00 | 23.77 | 23.97 | 441,329 | +0.19(+0.80%) |
Apr 26, 2012 | 23.55 | 23.83 | 23.54 | 23.78 | 246,258 | +0.12(+0.50%) |
Apr 25, 2012 | 23.68 | 23.73 | 23.55 | 23.67 | 257,567 | +0.25(+1.06%) |
Apr 24, 2012 | 23.36 | 23.50 | 23.32 | 23.42 | 272,919 | +0.19(+0.81%) |
Apr 23, 2012 | 23.14 | 23.27 | 23.00 | 23.23 | 279,126 | -0.28(-1.18%) |
Apr 20, 2012 | 23.52 | 23.65 | 23.45 | 23.51 | 210,447 | +0.20(+0.87%) |
Apr 19, 2012 | 23.37 | 23.53 | 23.18 | 23.31 | 176,548 | -0.13(-0.54%) |
Apr 18, 2012 | 23.42 | 23.57 | 23.37 | 23.43 | 340,505 | -0.16(-0.67%) |
Apr 17, 2012 | 23.45 | 23.65 | 23.39 | 23.59 | 299,541 | +0.33(+1.42%) |
Apr 16, 2012 | 23.29 | 23.33 | 23.10 | 23.26 | 556,697 | +0.10(+0.42%) |
Apr 13, 2012 | 23.43 | 23.43 | 23.09 | 23.16 | 824,477 | -0.46(-1.96%) |
Apr 12, 2012 | 23.36 | 23.67 | 23.33 | 23.63 | 301,594 | +0.37(+1.61%) |
Apr 11, 2012 | 23.32 | 23.42 | 23.22 | 23.25 | 339,166 | +0.37(+1.60%) |
Apr 10, 2012 | 23.31 | 23.42 | 22.88 | 22.89 | 1,202,444 | -0.54(-2.30%) |
Apr 09, 2012 | 23.32 | 23.49 | 23.25 | 23.43 | 263,605 | -0.16(-0.67%) |
Apr 05, 2012 | 23.49 | 23.69 | 23.46 | 23.58 | 256,255 | -0.16(-0.69%) |
Apr 04, 2012 | 23.84 | 23.89 | 23.65 | 23.75 | 421,767 | -0.47(-1.95%) |
Apr 03, 2012 | 24.52 | 24.56 | 24.08 | 24.22 | 323,936 | -0.38(-1.55%) |
Apr 02, 2012 | 24.26 | 24.68 | 24.21 | 24.60 | 195,167 | +0.19(+0.77%) |
Mar 30, 2012 | 24.39 | 24.44 | 24.26 | 24.41 | 182,200 | +0.24(+0.99%) |
Mar 29, 2012 | 24.06 | 24.19 | 23.89 | 24.18 | 258,117 | -0.13(-0.55%) |
Mar 28, 2012 | 24.53 | 24.53 | 24.15 | 24.31 | 295,146 | -0.19(-0.76%) |
Mar 27, 2012 | 24.68 | 24.70 | 24.48 | 24.50 | 307,460 | -0.16(-0.67%) |
Mar 26, 2012 | 24.53 | 24.68 | 24.50 | 24.66 | 427,079 | +0.40(+1.64%) |
Mar 23, 2012 | 24.17 | 24.27 | 23.99 | 24.27 | 288,394 | +0.16(+0.66%) |
Mar 22, 2012 | 24.08 | 24.15 | 24.00 | 24.11 | 508,687 | -0.22(-0.89%) |
Mar 21, 2012 | 24.39 | 24.40 | 24.22 | 24.32 | 214,661 | -0.08(-0.34%) |
Mar 20, 2012 | 24.36 | 24.44 | 24.23 | 24.40 | 224,233 | -0.21(-0.85%) |
Mar 19, 2012 | 24.51 | 24.69 | 24.45 | 24.61 | 333,305 | +0.11(+0.45%) |
Mar 16, 2012 | 24.47 | 24.54 | 24.43 | 24.50 | 298,265 | +0.12(+0.49%) |
Mar 15, 2012 | 24.25 | 24.40 | 24.17 | 24.38 | 232,882 | +0.25(+1.05%) |
Mar 14, 2012 | 24.30 | 24.34 | 24.05 | 24.13 | 364,950 | -0.24(-0.98%) |
Mar 13, 2012 | 24.02 | 24.37 | 23.97 | 24.37 | 215,080 | +0.42(+1.77%) |
Mar 12, 2012 | 23.90 | 23.96 | 23.76 | 23.94 | 232,798 | -0.07(-0.28%) |
Mar 09, 2012 | 24.00 | 24.11 | 23.95 | 24.01 | 214,699 | -0.15(-0.62%) |
Mar 08, 2012 | 23.94 | 24.22 | 23.86 | 24.16 | 185,599 | +0.45(+1.91%) |
Mar 07, 2012 | 23.52 | 23.73 | 23.49 | 23.70 | 681,953 | +0.25(+1.05%) |
Mar 06, 2012 | 23.69 | 23.72 | 23.39 | 23.46 | 424,649 | -0.76(-3.13%) |
Mar 05, 2012 | 24.31 | 24.31 | 24.12 | 24.22 | 400,349 | -0.10(-0.40%) |
Mar 02, 2012 | 24.41 | 24.41 | 24.24 | 24.31 | 375,755 | -0.23(-0.94%) |
Mar 01, 2012 | 24.41 | 24.56 | 24.37 | 24.54 | 287,324 | +0.33(+1.38%) |
Feb 29, 2012 | 24.49 | 24.58 | 24.19 | 24.21 | 282,319 | -0.21(-0.85%) |
Feb 28, 2012 | 24.29 | 24.43 | 24.20 | 24.42 | 313,328 | +0.12(+0.49%) |
Feb 27, 2012 | 24.08 | 24.35 | 24.06 | 24.30 | 335,754 | -0.06(-0.24%) |
Feb 24, 2012 | 24.28 | 24.46 | 24.28 | 24.36 | 335,737 | +0.22(+0.92%) |
Feb 23, 2012 | 23.97 | 24.15 | 23.88 | 24.14 | 430,939 | +0.21(+0.87%) |
Feb 22, 2012 | 23.98 | 24.01 | 23.85 | 23.93 | 367,138 | -0.09(-0.37%) |
Feb 21, 2012 | 24.12 | 24.19 | 23.96 | 24.02 | 336,714 | +0.03(+0.12%) |
Feb 17, 2012 | 24.03 | 24.03 | 23.85 | 23.99 | 380,847 | +0.15(+0.62%) |
Feb 16, 2012 | 23.47 | 23.91 | 23.43 | 23.84 | 980,897 | +0.31(+1.33%) |
Feb 15, 2012 | 23.78 | 23.78 | 23.48 | 23.53 | 285,157 | -0.21(-0.88%) |
Feb 14, 2012 | 23.83 | 23.87 | 23.56 | 23.73 | 481,913 | -0.19(-0.81%) |
Feb 13, 2012 | 23.93 | 23.99 | 23.85 | 23.93 | 260,144 | +0.29(+1.23%) |
Feb 10, 2012 | 23.65 | 23.69 | 23.55 | 23.64 | 793,685 | -0.42(-1.73%) |
Feb 09, 2012 | 24.11 | 24.14 | 23.92 | 24.05 | 1,210,959 | +0.02(+0.09%) |
Feb 08, 2012 | 24.00 | 24.08 | 23.86 | 24.03 | 493,934 | +0.07(+0.31%) |
Feb 07, 2012 | 23.81 | 23.99 | 23.70 | 23.96 | 301,606 | +0.13(+0.56%) |
Feb 06, 2012 | 23.66 | 23.83 | 23.59 | 23.82 | 481,983 | -0.08(-0.34%) |
Feb 03, 2012 | 23.67 | 23.93 | 23.67 | 23.91 | 787,851 | +0.35(+1.48%) |
Feb 02, 2012 | 23.61 | 23.68 | 23.49 | 23.56 | 1,005,221 | +0.06(+0.25%) |
Feb 01, 2012 | 23.50 | 23.70 | 23.50 | 23.50 | 476,473 | +0.29(+1.25%) |
Jan 31, 2012 | 23.36 | 23.40 | 23.08 | 23.21 | 701,384 | +0.11(+0.48%) |
Jan 30, 2012 | 22.93 | 23.11 | 22.87 | 23.10 | 1,036,979 | -0.22(-0.92%) |
Jan 27, 2012 | 23.16 | 23.36 | 23.12 | 23.31 | 394,533 | +0.14(+0.61%) |
Jan 26, 2012 | 23.39 | 23.41 | 23.07 | 23.17 | 359,697 | -0.08(-0.35%) |
Jan 25, 2012 | 22.78 | 23.27 | 22.67 | 23.25 | 482,399 | +0.44(+1.91%) |
Jan 24, 2012 | 22.67 | 22.86 | 22.60 | 22.82 | 679,010 | -0.17(-0.73%) |
Jan 23, 2012 | 22.95 | 23.08 | 22.88 | 22.98 | 286,518 | +0.10(+0.45%) |
Jan 20, 2012 | 22.71 | 22.89 | 22.69 | 22.88 | 279,098 | +0.10(+0.42%) |
Jan 19, 2012 | 22.72 | 22.79 | 22.59 | 22.78 | 639,464 | +0.09(+0.39%) |
Jan 18, 2012 | 22.44 | 22.70 | 22.41 | 22.69 | 355,123 | +0.39(+1.73%) |
Jan 17, 2012 | 22.29 | 22.43 | 22.24 | 22.31 | 338,617 | +0.29(+1.32%) |
Jan 13, 2012 | 22.04 | 22.05 | 21.78 | 22.02 | 312,859 | -0.34(-1.53%) |
Jan 12, 2012 | 22.32 | 22.37 | 22.14 | 22.36 | 222,176 | +0.21(+0.93%) |
Jan 11, 2012 | 22.06 | 22.18 | 21.97 | 22.15 | 463,733 | -0.08(-0.35%) |
Jan 10, 2012 | 22.23 | 22.28 | 22.17 | 22.23 | 355,180 | +0.27(+1.25%) |
Jan 09, 2012 | 21.98 | 21.98 | 21.77 | 21.96 | 484,392 | +0.07(+0.31%) |
Jan 06, 2012 | 22.05 | 22.08 | 21.82 | 21.89 | 212,033 | -0.22(-0.97%) |
Jan 05, 2012 | 22.08 | 22.13 | 21.91 | 22.11 | 769,988 | -0.39(-1.75%) |
Jan 04, 2012 | 22.49 | 22.55 | 22.32 | 22.50 | 435,729 | +0.44(+1.99%) |
Dec 30, 2011 | 22.01 | 22.14 | 22.01 | 22.06 | 673,382 | +0.02(+0.10%) |
Dec 29, 2011 | 21.79 | 22.05 | 21.71 | 22.04 | 545,680 | +0.41(+1.89%) |
Dec 28, 2011 | 22.05 | 22.05 | 21.62 | 21.63 | 830,452 | -0.42(-1.89%) |
Dec 27, 2011 | 22.10 | 22.14 | 21.98 | 22.05 | 290,660 | -0.08(-0.37%) |
Dec 23, 2011 | 22.05 | 22.16 | 21.93 | 22.13 | 543,806 | +0.39(+1.78%) |
Dec 21, 2011 | 21.71 | 21.79 | 21.50 | 21.74 | 593,233 | -0.14(-0.65%) |
Dec 20, 2011 | 21.65 | 21.91 | 21.62 | 21.88 | 556,504 | +0.73(+3.44%) |
Dec 19, 2011 | 21.50 | 21.54 | 21.09 | 21.16 | 717,743 | -0.38(-1.76%) |
Dec 16, 2011 | 21.64 | 21.70 | 21.38 | 21.53 | 615,709 | +0.02(+0.10%) |
Dec 15, 2011 | 21.66 | 21.70 | 21.46 | 21.51 | 556,224 | +0.05(+0.24%) |
Dec 14, 2011 | 21.56 | 21.64 | 21.34 | 21.46 | 343,544 | -0.15(-0.72%) |
Dec 13, 2011 | 22.04 | 22.18 | 21.49 | 21.62 | 307,246 | -0.29(-1.34%) |
Dec 12, 2011 | 22.08 | 22.08 | 21.73 | 21.91 | 285,435 | -0.61(-2.72%) |
Dec 09, 2011 | 22.21 | 22.58 | 22.18 | 22.52 | 763,967 | +0.50(+2.27%) |
Dec 08, 2011 | 22.40 | 22.44 | 21.98 | 22.02 | 401,427 | -0.65(-2.88%) |
Dec 07, 2011 | 22.48 | 22.80 | 22.34 | 22.67 | 271,968 | +0.06(+0.28%) |
Dec 06, 2011 | 22.49 | 22.73 | 22.43 | 22.61 | 367,462 | -0.04(-0.20%) |
Dec 05, 2011 | 22.81 | 22.88 | 22.53 | 22.65 | 248,243 | +0.25(+1.12%) |
Dec 02, 2011 | 22.72 | 22.72 | 22.35 | 22.40 | 147,618 | +0.00(+0.00%) |