Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.67 | 21.70 | 21.67 | 21.68 | 102,526 | +0.00(+0.00%) |
Feb 28, 2012 | 21.66 | 21.68 | 21.66 | 21.68 | 64,095 | +0.01(+0.04%) |
Feb 27, 2012 | 21.64 | 21.68 | 21.63 | 21.67 | 108,353 | -0.02(-0.08%) |
Feb 24, 2012 | 21.68 | 21.70 | 21.66 | 21.68 | 213,495 | +0.02(+0.08%) |
Feb 23, 2012 | 21.70 | 21.70 | 21.67 | 21.67 | 79,365 | +0.01(+0.04%) |
Feb 22, 2012 | 21.68 | 21.69 | 21.65 | 21.66 | 143,099 | -0.01(-0.04%) |
Feb 21, 2012 | 21.73 | 21.73 | 21.63 | 21.67 | 110,654 | -0.03(-0.16%) |
Feb 17, 2012 | 21.67 | 21.71 | 21.66 | 21.70 | 52,561 | +0.04(+0.20%) |
Feb 16, 2012 | 21.68 | 21.68 | 21.65 | 21.66 | 54,097 | -0.01(-0.04%) |
Feb 15, 2012 | 21.68 | 21.69 | 21.66 | 21.67 | 82,755 | +0.00(+0.00%) |
Feb 14, 2012 | 21.72 | 21.72 | 21.67 | 21.67 | 81,097 | -0.04(-0.20%) |
Feb 13, 2012 | 21.73 | 21.73 | 21.69 | 21.71 | 130,627 | +0.02(+0.08%) |
Feb 10, 2012 | 21.70 | 21.71 | 21.68 | 21.69 | 110,338 | -0.01(-0.04%) |
Feb 09, 2012 | 21.73 | 21.73 | 21.69 | 21.70 | 107,451 | +0.01(+0.04%) |
Feb 08, 2012 | 21.68 | 21.74 | 21.68 | 21.69 | 87,475 | +0.03(+0.12%) |
Feb 07, 2012 | 21.67 | 21.69 | 21.67 | 21.67 | 262,687 | +0.00(+0.00%) |
Feb 06, 2012 | 21.68 | 21.73 | 21.66 | 21.67 | 128,369 | -0.02(-0.08%) |
Feb 03, 2012 | 21.72 | 21.72 | 21.68 | 21.68 | 142,841 | +0.01(+0.04%) |
Feb 02, 2012 | 21.71 | 21.72 | 21.68 | 21.68 | 118,884 | +0.00(+0.00%) |
Feb 01, 2012 | 21.68 | 21.71 | 21.66 | 21.68 | 82,077 | +0.02(+0.08%) |
Jan 31, 2012 | 21.67 | 21.72 | 21.64 | 21.66 | 541,655 | -0.03(-0.16%) |
Jan 30, 2012 | 21.67 | 21.71 | 21.66 | 21.69 | 142,629 | -0.02(-0.08%) |
Jan 27, 2012 | 21.72 | 21.72 | 21.68 | 21.71 | 65,851 | +0.02(+0.08%) |
Jan 26, 2012 | 21.64 | 21.71 | 21.64 | 21.69 | 160,593 | +0.04(+0.20%) |
Jan 25, 2012 | 21.62 | 21.68 | 21.62 | 21.65 | 104,212 | +0.01(+0.04%) |
Jan 24, 2012 | 21.67 | 21.69 | 21.62 | 21.64 | 90,161 | -0.07(-0.31%) |
Jan 23, 2012 | 21.70 | 21.71 | 21.64 | 21.71 | 139,282 | +0.04(+0.20%) |
Jan 20, 2012 | 21.65 | 21.69 | 21.64 | 21.67 | 121,128 | -0.02(-0.08%) |
Jan 19, 2012 | 21.59 | 21.71 | 21.59 | 21.68 | 429,512 | +0.02(+0.08%) |
Jan 18, 2012 | 21.60 | 21.68 | 21.57 | 21.67 | 301,223 | +0.03(+0.16%) |
Jan 17, 2012 | 21.62 | 21.65 | 21.61 | 21.63 | 86,495 | +0.03(+0.16%) |
Jan 13, 2012 | 21.58 | 21.62 | 21.57 | 21.60 | 240,988 | +0.04(+0.20%) |
Jan 12, 2012 | 21.56 | 21.62 | 21.56 | 21.56 | 144,573 | -0.06(-0.28%) |
Jan 11, 2012 | 21.64 | 21.64 | 21.55 | 21.62 | 137,433 | -0.04(-0.20%) |
Jan 10, 2012 | 21.57 | 21.67 | 21.57 | 21.66 | 288,501 | +0.07(+0.32%) |
Jan 09, 2012 | 21.56 | 21.61 | 21.55 | 21.59 | 82,172 | -0.02(-0.08%) |
Jan 06, 2012 | 21.57 | 21.62 | 21.57 | 21.61 | 521,280 | +0.04(+0.20%) |
Jan 05, 2012 | 21.55 | 21.60 | 21.55 | 21.57 | 72,691 | -0.01(-0.04%) |
Jan 04, 2012 | 21.54 | 21.59 | 21.54 | 21.57 | 359,668 | +0.09(+0.44%) |
Dec 30, 2011 | 21.46 | 21.49 | 21.46 | 21.48 | 111,752 | +0.03(+0.16%) |
Dec 29, 2011 | 21.52 | 21.52 | 21.45 | 21.45 | 68,078 | -0.03(-0.12%) |
Dec 28, 2011 | 21.45 | 21.49 | 21.45 | 21.47 | 103,005 | -0.01(-0.04%) |
Dec 27, 2011 | 21.44 | 21.51 | 21.44 | 21.48 | 105,522 | +0.03(+0.16%) |
Dec 23, 2011 | 21.45 | 21.49 | 21.42 | 21.45 | 154,701 | +0.00(+0.00%) |
Dec 21, 2011 | 21.48 | 21.48 | 21.41 | 21.45 | 183,574 | +0.04(+0.21%) |
Dec 20, 2011 | 21.40 | 21.42 | 21.37 | 21.40 | 147,202 | +0.03(+0.16%) |
Dec 19, 2011 | 21.34 | 21.39 | 21.34 | 21.37 | 371,280 | +0.03(+0.12%) |
Dec 16, 2011 | 21.32 | 21.36 | 21.30 | 21.34 | 495,731 | +0.07(+0.31%) |
Dec 15, 2011 | 21.23 | 21.29 | 21.21 | 21.28 | 364,214 | +0.00(+0.00%) |
Dec 14, 2011 | 21.30 | 21.30 | 21.26 | 21.28 | 291,971 | -0.06(-0.27%) |
Dec 13, 2011 | 21.37 | 21.37 | 21.33 | 21.34 | 278,538 | -0.02(-0.12%) |
Dec 12, 2011 | 21.34 | 21.37 | 21.33 | 21.36 | 459,810 | +0.00(+0.00%) |
Dec 09, 2011 | 21.34 | 21.37 | 21.34 | 21.36 | 957,936 | +0.01(+0.04%) |
Dec 08, 2011 | 21.37 | 21.39 | 21.34 | 21.35 | 905,665 | -0.02(-0.08%) |
Dec 07, 2011 | 21.37 | 21.40 | 21.36 | 21.37 | 2,015,047 | -0.02(-0.12%) |
Dec 06, 2011 | 21.38 | 21.43 | 21.38 | 21.39 | 120,536 | +0.01(+0.04%) |
Dec 05, 2011 | 21.44 | 21.44 | 21.39 | 21.39 | 76,962 | -0.01(-0.04%) |
Dec 02, 2011 | 21.39 | 21.50 | 21.38 | 21.39 | 141,890 | +0.02(+0.08%) |
Dec 01, 2011 | 21.38 | 21.39 | 21.37 | 21.38 | 151,799 | +0.01(+0.04%) |
Nov 30, 2011 | 21.42 | 21.42 | 21.35 | 21.37 | 159,948 | -0.04(-0.19%) |
Nov 29, 2011 | 21.35 | 21.41 | 21.35 | 21.41 | 70,362 | +0.04(+0.20%) |
Nov 28, 2011 | 21.33 | 21.38 | 21.29 | 21.37 | 2,090,000 | +0.03(+0.16%) |
Nov 25, 2011 | 21.34 | 21.36 | 21.32 | 21.34 | 35,744 | -0.01(-0.04%) |
Nov 23, 2011 | 21.34 | 21.40 | 21.34 | 21.34 | 143,217 | -0.07(-0.31%) |
Nov 22, 2011 | 21.40 | 21.44 | 21.37 | 21.41 | 217,814 | +0.02(+0.08%) |
Nov 21, 2011 | 21.44 | 21.44 | 21.38 | 21.39 | 105,396 | -0.06(-0.27%) |
Nov 18, 2011 | 21.47 | 21.49 | 21.45 | 21.45 | 112,354 | -0.01(-0.04%) |
Nov 17, 2011 | 21.45 | 21.49 | 21.45 | 21.46 | 267,465 | +0.01(+0.04%) |
Nov 16, 2011 | 21.47 | 21.48 | 21.44 | 21.45 | 247,680 | +0.01(+0.04%) |
Nov 15, 2011 | 21.46 | 21.48 | 21.44 | 21.44 | 114,904 | +0.00(+0.00%) |
Nov 14, 2011 | 21.47 | 21.48 | 21.44 | 21.44 | 95,844 | -0.01(-0.04%) |
Nov 11, 2011 | 21.44 | 21.47 | 21.44 | 21.45 | 151,684 | +0.03(+0.16%) |
Nov 10, 2011 | 21.46 | 21.46 | 21.42 | 21.42 | 213,332 | -0.04(-0.19%) |
Nov 09, 2011 | 21.44 | 21.49 | 21.42 | 21.46 | 383,716 | +0.02(+0.08%) |
Nov 08, 2011 | 21.42 | 21.45 | 21.42 | 21.44 | 155,794 | +0.05(+0.23%) |
Nov 07, 2011 | 21.40 | 21.41 | 21.39 | 21.39 | 592,135 | -0.02(-0.12%) |
Nov 04, 2011 | 21.37 | 21.44 | 21.37 | 21.42 | 58,676 | +0.05(+0.23%) |
Nov 03, 2011 | 21.38 | 21.42 | 21.35 | 21.37 | 50,889 | +0.00(+0.00%) |
Nov 02, 2011 | 21.41 | 21.44 | 21.37 | 21.37 | 319,825 | +0.01(+0.04%) |
Nov 01, 2011 | 21.34 | 21.39 | 21.33 | 21.36 | 556,724 | -0.02(-0.08%) |
Oct 31, 2011 | 21.37 | 21.40 | 21.37 | 21.38 | 236,708 | -0.03(-0.12%) |
Oct 28, 2011 | 21.36 | 21.43 | 21.35 | 21.40 | 151,298 | +0.06(+0.27%) |
Oct 27, 2011 | 21.34 | 21.36 | 21.33 | 21.34 | 141,458 | +0.01(+0.04%) |
Oct 26, 2011 | 21.39 | 21.39 | 21.32 | 21.34 | 71,140 | +0.02(+0.08%) |
Oct 25, 2011 | 21.34 | 21.36 | 21.32 | 21.32 | 100,430 | +0.03(+0.16%) |
Oct 24, 2011 | 21.27 | 21.31 | 21.27 | 21.28 | 283,714 | +0.03(+0.16%) |
Oct 21, 2011 | 21.28 | 21.30 | 21.24 | 21.25 | 355,332 | -0.04(-0.20%) |
Oct 20, 2011 | 21.29 | 21.32 | 21.28 | 21.29 | 70,819 | -0.01(-0.06%) |
Oct 19, 2011 | 21.24 | 21.33 | 21.24 | 21.31 | 84,035 | +0.00(+0.02%) |
Oct 18, 2011 | 21.33 | 21.33 | 21.24 | 21.30 | 160,752 | +0.00(+0.00%) |
Oct 17, 2011 | 21.29 | 21.33 | 21.28 | 21.30 | 273,068 | +0.02(+0.08%) |
Oct 14, 2011 | 21.23 | 21.29 | 21.21 | 21.28 | 81,439 | +0.02(+0.11%) |
Oct 13, 2011 | 21.28 | 21.30 | 21.19 | 21.26 | 186,566 | -0.09(-0.43%) |
Oct 12, 2011 | 21.19 | 21.36 | 21.19 | 21.35 | 231,663 | +0.06(+0.27%) |
Oct 11, 2011 | 21.34 | 21.40 | 21.26 | 21.29 | 322,959 | -0.11(-0.51%) |
Oct 10, 2011 | 21.39 | 21.40 | 21.36 | 21.40 | 129,363 | +0.08(+0.39%) |
Oct 07, 2011 | 21.26 | 21.34 | 21.26 | 21.32 | 131,918 | +0.04(+0.20%) |
Oct 06, 2011 | 21.31 | 21.32 | 21.28 | 21.28 | 113,597 | +0.02(+0.08%) |
Oct 05, 2011 | 21.20 | 21.27 | 21.17 | 21.26 | 275,180 | +0.08(+0.39%) |
Oct 04, 2011 | 20.78 | 21.24 | 20.78 | 21.18 | 632,089 | +0.06(+0.28%) |
Oct 03, 2011 | 21.03 | 21.13 | 21.03 | 21.12 | 358,503 | +0.03(+0.12%) |
Sep 30, 2011 | 21.21 | 21.21 | 21.08 | 21.09 | 1,295,615 | -0.08(-0.35%) |
Sep 29, 2011 | 21.23 | 21.23 | 21.13 | 21.17 | 173,052 | -0.08(-0.39%) |
Sep 28, 2011 | 21.26 | 21.27 | 21.22 | 21.25 | 251,608 | +0.07(+0.32%) |
Sep 27, 2011 | 21.18 | 21.26 | 21.16 | 21.18 | 159,137 | +0.06(+0.28%) |
Sep 26, 2011 | 21.01 | 21.38 | 21.01 | 21.13 | 468,298 | +0.04(+0.20%) |
Sep 23, 2011 | 21.23 | 21.23 | 21.03 | 21.08 | 771,982 | -0.21(-0.98%) |
Sep 22, 2011 | 21.37 | 21.37 | 21.28 | 21.29 | 1,049,704 | -0.09(-0.43%) |
Sep 21, 2011 | 21.42 | 21.42 | 21.39 | 21.39 | 117,891 | +0.00(+0.00%) |
Sep 20, 2011 | 21.41 | 21.42 | 21.39 | 21.39 | 80,124 | -0.03(-0.16%) |
Sep 19, 2011 | 21.42 | 21.42 | 21.39 | 21.42 | 41,801 | +0.00(+0.00%) |
Sep 16, 2011 | 21.39 | 21.44 | 21.39 | 21.42 | 441,196 | +0.02(+0.08%) |
Sep 15, 2011 | 21.43 | 21.43 | 21.38 | 21.40 | 207,604 | +0.00(+0.00%) |
Sep 14, 2011 | 21.39 | 21.43 | 21.38 | 21.40 | 101,956 | -0.01(-0.04%) |
Sep 13, 2011 | 21.39 | 21.41 | 21.37 | 21.41 | 277,683 | -0.02(-0.08%) |
Sep 12, 2011 | 21.49 | 21.49 | 21.43 | 21.43 | 241,534 | -0.08(-0.39%) |
Sep 09, 2011 | 21.49 | 21.51 | 21.48 | 21.51 | 103,681 | +0.01(+0.04%) |
Sep 08, 2011 | 21.50 | 21.52 | 21.49 | 21.50 | 131,117 | +0.00(+0.00%) |
Sep 07, 2011 | 21.48 | 21.51 | 21.48 | 21.50 | 149,222 | +0.02(+0.12%) |
Sep 06, 2011 | 21.51 | 21.52 | 21.44 | 21.48 | 133,482 | -0.05(-0.23%) |
Sep 02, 2011 | 21.56 | 21.56 | 21.52 | 21.53 | 60,851 | -0.02(-0.08%) |
Sep 01, 2011 | 21.56 | 21.56 | 21.53 | 21.54 | 156,298 | +0.00(+0.00%) |
Aug 31, 2011 | 21.54 | 21.54 | 21.52 | 21.54 | 79,007 | +0.04(+0.19%) |
Aug 30, 2011 | 21.49 | 21.52 | 21.49 | 21.50 | 46,529 | +0.01(+0.04%) |
Aug 29, 2011 | 21.53 | 21.53 | 21.49 | 21.49 | 162,775 | -0.01(-0.04%) |
Aug 26, 2011 | 21.49 | 21.52 | 21.46 | 21.50 | 155,076 | +0.02(+0.12%) |
Aug 25, 2011 | 21.50 | 21.50 | 21.46 | 21.48 | 103,464 | -0.02(-0.08%) |
Aug 24, 2011 | 21.46 | 21.52 | 21.44 | 21.49 | 196,709 | -0.03(-0.12%) |
Aug 23, 2011 | 21.53 | 21.53 | 21.48 | 21.52 | 349,994 | +0.03(+0.16%) |
Aug 22, 2011 | 21.51 | 21.51 | 21.44 | 21.49 | 73,662 | -0.03(-0.12%) |
Aug 19, 2011 | 21.48 | 21.53 | 21.48 | 21.51 | 421,762 | +0.03(+0.12%) |
Aug 18, 2011 | 21.51 | 21.54 | 21.49 | 21.49 | 256,566 | -0.03(-0.16%) |
Aug 17, 2011 | 21.55 | 21.57 | 21.52 | 21.52 | 260,537 | -0.03(-0.15%) |
Aug 16, 2011 | 21.52 | 21.56 | 21.51 | 21.55 | 969,105 | +0.02(+0.08%) |
Aug 15, 2011 | 21.53 | 21.56 | 21.50 | 21.54 | 277,211 | -0.02(-0.08%) |
Aug 12, 2011 | 21.48 | 21.56 | 21.48 | 21.55 | 563,267 | +0.08(+0.39%) |
Aug 11, 2011 | 21.44 | 21.48 | 21.44 | 21.47 | 495,059 | +0.15(+0.70%) |
Aug 10, 2011 | 21.28 | 21.32 | 21.28 | 21.32 | 671,981 | +0.08(+0.39%) |
Aug 09, 2011 | 21.22 | 21.25 | 21.18 | 21.23 | 271,130 | -0.03(-0.16%) |
Aug 08, 2011 | 21.23 | 21.27 | 21.22 | 21.27 | 658,504 | +0.05(+0.24%) |
Aug 05, 2011 | 21.23 | 21.26 | 21.21 | 21.22 | 376,938 | -0.03(-0.16%) |
Aug 04, 2011 | 21.28 | 21.30 | 21.24 | 21.25 | 266,539 | -0.03(-0.16%) |
Aug 03, 2011 | 21.28 | 21.28 | 21.28 | 21.28 | 211,870 | -0.01(-0.03%) |
Aug 02, 2011 | 21.28 | 21.30 | 21.24 | 21.29 | 679,838 | +0.02(+0.11%) |
Aug 01, 2011 | 21.31 | 21.33 | 21.23 | 21.27 | 3,852,251 | -0.02(-0.08%) |
Jul 29, 2011 | 21.28 | 21.30 | 21.26 | 21.28 | 244,352 | -0.01(-0.04%) |
Jul 28, 2011 | 21.29 | 21.30 | 21.25 | 21.29 | 581,955 | -0.01(-0.04%) |
Jul 27, 2011 | 21.28 | 21.30 | 21.27 | 21.30 | 194,112 | +0.04(+0.20%) |
Jul 26, 2011 | 21.25 | 21.28 | 21.24 | 21.26 | 122,069 | +0.01(+0.04%) |
Jul 25, 2011 | 21.24 | 21.25 | 21.23 | 21.25 | 67,296 | +0.02(+0.08%) |
Jul 22, 2011 | 21.24 | 21.24 | 21.23 | 21.23 | 266,253 | +0.02(+0.08%) |
Jul 21, 2011 | 21.20 | 21.23 | 21.20 | 21.22 | 327,651 | +0.02(+0.08%) |
Jul 20, 2011 | 21.21 | 21.21 | 21.19 | 21.20 | 158,672 | +0.03(+0.12%) |
Jul 19, 2011 | 21.19 | 21.19 | 21.18 | 21.18 | 186,621 | +0.00(+0.00%) |
Jul 18, 2011 | 21.15 | 21.18 | 21.14 | 21.18 | 488,507 | -0.04(-0.20%) |
Jul 15, 2011 | 21.20 | 21.22 | 21.18 | 21.22 | 396,655 | +0.02(+0.08%) |
Jul 14, 2011 | 21.20 | 21.21 | 21.19 | 21.20 | 311,910 | +0.02(+0.08%) |
Jul 13, 2011 | 21.18 | 21.21 | 21.16 | 21.18 | 344,150 | +0.02(+0.12%) |
Jul 12, 2011 | 21.13 | 21.18 | 21.13 | 21.16 | 373,059 | -0.02(-0.12%) |
Jul 11, 2011 | 21.21 | 21.21 | 21.18 | 21.18 | 431,204 | -0.03(-0.16%) |
Jul 08, 2011 | 21.20 | 21.23 | 21.20 | 21.22 | 265,029 | +0.01(+0.04%) |
Jul 07, 2011 | 21.22 | 21.23 | 21.19 | 21.21 | 278,297 | +0.02(+0.08%) |
Jul 06, 2011 | 21.23 | 21.23 | 21.19 | 21.19 | 693,403 | -0.03(-0.16%) |
Jul 05, 2011 | 21.24 | 21.24 | 21.22 | 21.23 | 266,890 | -0.03(-0.12%) |
Jul 01, 2011 | 21.22 | 21.26 | 21.22 | 21.25 | 125,958 | +0.04(+0.20%) |
Jun 30, 2011 | 21.20 | 21.23 | 21.20 | 21.21 | 144,716 | +0.02(+0.08%) |
Jun 29, 2011 | 21.20 | 21.21 | 21.18 | 21.19 | 255,250 | +0.00(+0.00%) |
Jun 28, 2011 | 21.18 | 21.20 | 21.17 | 21.19 | 1,101,668 | +0.03(+0.12%) |
Jun 27, 2011 | 21.17 | 21.22 | 21.15 | 21.17 | 404,389 | -0.03(-0.12%) |
Jun 24, 2011 | 21.25 | 21.25 | 21.19 | 21.19 | 714,187 | -0.02(-0.08%) |
Jun 23, 2011 | 21.22 | 21.26 | 21.20 | 21.21 | 572,755 | -0.08(-0.39%) |
Jun 22, 2011 | 21.27 | 21.32 | 21.25 | 21.29 | 1,852,940 | -0.03(-0.12%) |
Jun 21, 2011 | 21.18 | 21.32 | 21.17 | 21.32 | 5,337,496 | +0.13(+0.63%) |
Jun 20, 2011 | 21.19 | 21.19 | 21.18 | 21.18 | 567,571 | -0.04(-0.20%) |
Jun 17, 2011 | 21.18 | 21.23 | 21.18 | 21.23 | 191,032 | +0.03(+0.16%) |
Jun 16, 2011 | 21.17 | 21.20 | 21.16 | 21.19 | 142,253 | +0.01(+0.04%) |
Jun 15, 2011 | 21.22 | 21.23 | 21.18 | 21.18 | 135,310 | -0.04(-0.20%) |
Jun 14, 2011 | 21.21 | 21.23 | 21.20 | 21.23 | 143,229 | +0.05(+0.24%) |
Jun 13, 2011 | 21.20 | 21.20 | 21.18 | 21.18 | 112,801 | -0.02(-0.12%) |
Jun 10, 2011 | 21.20 | 21.22 | 21.18 | 21.20 | 177,163 | -0.01(-0.04%) |
Jun 09, 2011 | 21.23 | 21.23 | 21.19 | 21.21 | 165,286 | -0.05(-0.24%) |
Jun 08, 2011 | 21.23 | 21.26 | 21.22 | 21.26 | 229,917 | -0.01(-0.04%) |
Jun 07, 2011 | 21.28 | 21.28 | 21.24 | 21.27 | 200,288 | -0.01(-0.04%) |
Jun 06, 2011 | 21.28 | 21.28 | 21.25 | 21.28 | 159,955 | +0.00(+0.00%) |
Jun 03, 2011 | 21.23 | 21.28 | 21.23 | 21.28 | 129,407 | +0.05(+0.24%) |
May 24, 2011 | 21.18 | 21.23 | 21.18 | 21.23 | 208,037 | +0.05(+0.24%) |
May 23, 2011 | 21.18 | 21.20 | 21.18 | 21.18 | 192,191 | -0.09(-0.43%) |
May 20, 2011 | 21.25 | 21.28 | 21.24 | 21.27 | 325,518 | +0.03(+0.16%) |
May 19, 2011 | 21.23 | 21.26 | 21.22 | 21.23 | 137,138 | +0.00(+0.00%) |
May 18, 2011 | 21.30 | 21.30 | 21.21 | 21.23 | 118,816 | -0.02(-0.08%) |
May 17, 2011 | 21.27 | 21.27 | 21.20 | 21.25 | 243,952 | +0.05(+0.24%) |
May 16, 2011 | 21.24 | 21.24 | 21.19 | 21.20 | 293,975 | -0.05(-0.24%) |
May 13, 2011 | 21.26 | 21.28 | 21.25 | 21.25 | 123,130 | -0.02(-0.12%) |
May 12, 2011 | 21.31 | 21.31 | 21.25 | 21.28 | 286,989 | -0.04(-0.20%) |
May 11, 2011 | 21.36 | 21.37 | 21.31 | 21.32 | 194,627 | -0.04(-0.20%) |
May 10, 2011 | 21.37 | 21.37 | 21.34 | 21.36 | 205,005 | +0.01(+0.04%) |
May 09, 2011 | 21.38 | 21.38 | 21.34 | 21.35 | 129,038 | -0.01(-0.04%) |
May 06, 2011 | 21.34 | 21.37 | 21.32 | 21.36 | 237,619 | +0.01(+0.04%) |
May 05, 2011 | 21.39 | 21.40 | 21.34 | 21.35 | 495,005 | -0.06(-0.27%) |
May 04, 2011 | 21.44 | 21.44 | 21.40 | 21.41 | 294,170 | -0.02(-0.12%) |
May 03, 2011 | 21.44 | 21.44 | 21.41 | 21.44 | 292,158 | -0.03(-0.12%) |
May 02, 2011 | 21.44 | 21.49 | 21.44 | 21.46 | 344,237 | -0.02(-0.08%) |
Apr 29, 2011 | 21.46 | 21.49 | 21.45 | 21.48 | 668,439 | +0.05(+0.23%) |
Apr 28, 2011 | 21.43 | 21.43 | 21.41 | 21.43 | 248,593 | +0.01(+0.04%) |
Apr 27, 2011 | 21.40 | 21.43 | 21.38 | 21.42 | 529,498 | +0.04(+0.20%) |
Apr 26, 2011 | 21.39 | 21.39 | 21.37 | 21.38 | 176,179 | -0.04(-0.19%) |
Apr 25, 2011 | 21.40 | 21.42 | 21.36 | 21.42 | 583,231 | -0.02(-0.08%) |
Apr 21, 2011 | 21.41 | 21.47 | 21.39 | 21.44 | 1,790,110 | +0.08(+0.36%) |
Apr 20, 2011 | 21.33 | 21.39 | 21.32 | 21.36 | 831,662 | +0.06(+0.27%) |
Apr 19, 2011 | 21.25 | 21.30 | 21.25 | 21.30 | 282,935 | +0.08(+0.35%) |
Apr 18, 2011 | 21.26 | 21.27 | 21.23 | 21.23 | 157,869 | -0.03(-0.12%) |
Apr 15, 2011 | 21.27 | 21.27 | 21.23 | 21.25 | 216,851 | -0.02(-0.08%) |
Apr 14, 2011 | 21.25 | 21.27 | 21.23 | 21.27 | 179,994 | +0.03(+0.12%) |
Apr 13, 2011 | 21.23 | 21.26 | 21.23 | 21.24 | 198,252 | +0.04(+0.19%) |
Apr 12, 2011 | 21.27 | 21.27 | 21.20 | 21.20 | 123,852 | -0.06(-0.29%) |
Apr 11, 2011 | 21.27 | 21.28 | 21.26 | 21.27 | 120,361 | +0.01(+0.03%) |
Apr 08, 2011 | 21.24 | 21.29 | 21.23 | 21.26 | 585,854 | +0.08(+0.35%) |
Apr 07, 2011 | 21.21 | 21.21 | 21.18 | 21.18 | 116,584 | -0.01(-0.04%) |
Apr 06, 2011 | 21.17 | 21.21 | 21.17 | 21.19 | 416,212 | +0.03(+0.13%) |
Apr 05, 2011 | 21.18 | 21.18 | 21.15 | 21.17 | 191,363 | -0.01(-0.05%) |
Apr 04, 2011 | 21.18 | 21.19 | 21.18 | 21.18 | 206,639 | -0.01(-0.04%) |
Apr 01, 2011 | 21.18 | 21.18 | 21.15 | 21.18 | 226,947 | +0.02(+0.12%) |
Mar 31, 2011 | 21.13 | 21.18 | 21.13 | 21.16 | 130,658 | +0.03(+0.16%) |
Mar 30, 2011 | 21.11 | 21.14 | 21.11 | 21.13 | 140,594 | +0.02(+0.12%) |
Mar 29, 2011 | 21.08 | 21.10 | 21.08 | 21.10 | 68,967 | +0.00(+0.02%) |
Mar 28, 2011 | 21.10 | 21.11 | 21.07 | 21.10 | 264,633 | -0.01(-0.06%) |
Mar 25, 2011 | 21.11 | 21.13 | 21.10 | 21.11 | 140,556 | +0.01(+0.04%) |
Mar 24, 2011 | 21.09 | 21.12 | 21.06 | 21.10 | 360,098 | -0.01(-0.04%) |
Mar 23, 2011 | 21.13 | 21.13 | 21.09 | 21.11 | 86,120 | -0.02(-0.08%) |
Mar 22, 2011 | 21.14 | 21.20 | 21.12 | 21.13 | 156,323 | +0.00(+0.00%) |
Mar 21, 2011 | 21.11 | 21.13 | 21.10 | 21.13 | 141,142 | +0.04(+0.20%) |
Mar 18, 2011 | 21.10 | 21.12 | 21.07 | 21.08 | 218,056 | -0.02(-0.08%) |
Mar 17, 2011 | 21.03 | 21.10 | 21.03 | 21.10 | 559,523 | +0.07(+0.32%) |
Mar 16, 2011 | 21.07 | 21.10 | 21.03 | 21.03 | 342,962 | -0.03(-0.16%) |
Mar 15, 2011 | 21.09 | 21.14 | 21.07 | 21.07 | 290,851 | -0.08(-0.36%) |
Mar 14, 2011 | 21.12 | 21.15 | 21.11 | 21.14 | 234,692 | +0.03(+0.12%) |
Mar 11, 2011 | 21.08 | 21.13 | 21.08 | 21.12 | 116,928 | +0.00(+0.00%) |
Mar 10, 2011 | 21.14 | 21.14 | 21.10 | 21.12 | 168,853 | -0.04(-0.20%) |
Mar 09, 2011 | 21.17 | 21.18 | 21.16 | 21.16 | 197,150 | -0.03(-0.16%) |
Mar 08, 2011 | 21.18 | 21.20 | 21.16 | 21.19 | 97,030 | +0.01(+0.04%) |
Mar 07, 2011 | 21.23 | 21.23 | 21.18 | 21.18 | 474,660 | -0.04(-0.20%) |
Mar 04, 2011 | 21.22 | 21.23 | 21.19 | 21.23 | 140,719 | +0.02(+0.08%) |
Mar 03, 2011 | 21.18 | 21.21 | 21.17 | 21.21 | 202,418 | +0.03(+0.16%) |
Mar 02, 2011 | 21.17 | 21.19 | 21.16 | 21.18 | 516,423 | -0.01(-0.04%) |