Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.18 | 24.44 | 24.06 | 24.28 | 1,572,576 | -0.03(-0.12%) |
Sep 27, 2012 | 24.45 | 24.52 | 24.25 | 24.31 | 1,402,717 | +0.00(+0.00%) |
Sep 26, 2012 | 24.33 | 24.47 | 24.15 | 24.31 | 1,373,392 | +0.01(+0.04%) |
Sep 25, 2012 | 24.75 | 24.85 | 24.29 | 24.30 | 1,619,733 | -0.32(-1.32%) |
Sep 24, 2012 | 24.45 | 24.71 | 24.26 | 24.62 | 1,769,111 | +0.15(+0.60%) |
Sep 21, 2012 | 24.45 | 24.69 | 24.32 | 24.48 | 2,260,384 | -0.03(-0.12%) |
Sep 20, 2012 | 24.70 | 24.78 | 24.33 | 24.51 | 1,992,273 | -0.40(-1.62%) |
Sep 19, 2012 | 25.03 | 25.30 | 24.87 | 24.91 | 1,728,060 | -0.16(-0.63%) |
Sep 18, 2012 | 25.00 | 25.18 | 24.88 | 25.07 | 774,522 | -0.04(-0.16%) |
Sep 17, 2012 | 25.23 | 25.33 | 25.04 | 25.11 | 1,428,967 | -0.28(-1.08%) |
Sep 14, 2012 | 25.23 | 25.63 | 25.21 | 25.38 | 2,900,965 | +0.12(+0.47%) |
Sep 13, 2012 | 24.49 | 25.54 | 24.43 | 25.26 | 2,801,791 | +0.82(+3.34%) |
Sep 12, 2012 | 24.28 | 24.51 | 24.11 | 24.45 | 1,560,523 | +0.32(+1.34%) |
Sep 11, 2012 | 24.13 | 24.16 | 23.86 | 24.12 | 1,336,833 | +0.08(+0.33%) |
Sep 10, 2012 | 24.28 | 24.42 | 24.04 | 24.04 | 1,229,812 | -0.28(-1.17%) |
Sep 07, 2012 | 24.39 | 24.50 | 24.29 | 24.33 | 954,744 | -0.03(-0.12%) |
Sep 06, 2012 | 23.80 | 24.43 | 23.80 | 24.36 | 1,232,322 | +0.75(+3.16%) |
Sep 05, 2012 | 23.65 | 23.76 | 23.51 | 23.61 | 1,004,982 | -0.05(-0.21%) |
Sep 04, 2012 | 23.57 | 23.82 | 23.49 | 23.66 | 1,368,181 | +0.07(+0.29%) |
Aug 31, 2012 | 23.37 | 23.75 | 23.32 | 23.59 | 2,142,919 | +0.37(+1.61%) |
Aug 30, 2012 | 23.37 | 23.42 | 23.16 | 23.22 | 764,934 | -0.29(-1.25%) |
Aug 29, 2012 | 23.83 | 23.95 | 23.42 | 23.51 | 1,273,197 | -0.21(-0.87%) |
Aug 27, 2012 | 23.91 | 23.92 | 23.65 | 23.72 | 914,458 | -0.07(-0.29%) |
Aug 24, 2012 | 23.83 | 23.95 | 23.65 | 23.79 | 1,161,700 | -0.11(-0.45%) |
Aug 23, 2012 | 23.93 | 24.33 | 23.83 | 23.90 | 1,458,002 | -0.03(-0.12%) |
Aug 22, 2012 | 24.23 | 24.25 | 23.88 | 23.93 | 1,150,774 | -0.41(-1.70%) |
Aug 21, 2012 | 24.38 | 24.54 | 24.28 | 24.34 | 1,278,589 | +0.08(+0.32%) |
Aug 20, 2012 | 24.48 | 24.51 | 24.11 | 24.26 | 989,225 | -0.28(-1.12%) |
Aug 17, 2012 | 24.73 | 24.73 | 24.20 | 24.54 | 2,005,585 | -0.12(-0.48%) |
Aug 16, 2012 | 24.34 | 24.71 | 24.24 | 24.65 | 1,424,810 | +0.30(+1.25%) |
Aug 15, 2012 | 24.15 | 24.39 | 23.99 | 24.35 | 600,012 | +0.22(+0.90%) |
Aug 14, 2012 | 24.20 | 24.32 | 23.97 | 24.13 | 1,745,836 | -0.01(-0.04%) |
Aug 13, 2012 | 24.22 | 24.40 | 24.00 | 24.14 | 1,053,945 | -0.22(-0.89%) |
Aug 10, 2012 | 24.07 | 24.36 | 23.89 | 24.36 | 1,495,313 | +0.20(+0.81%) |
Aug 09, 2012 | 24.31 | 24.32 | 23.94 | 24.16 | 1,307,134 | -0.18(-0.73%) |
Aug 08, 2012 | 24.07 | 24.47 | 23.93 | 24.34 | 1,092,416 | +0.20(+0.81%) |
Aug 07, 2012 | 24.25 | 24.64 | 23.99 | 24.14 | 1,860,887 | +0.08(+0.33%) |
Aug 06, 2012 | 24.45 | 24.51 | 23.94 | 24.06 | 2,532,548 | -0.23(-0.93%) |
Aug 03, 2012 | 24.04 | 24.46 | 23.87 | 24.29 | 2,886,132 | +0.77(+3.26%) |
Aug 02, 2012 | 23.17 | 23.69 | 22.66 | 23.52 | 4,741,089 | +1.44(+6.50%) |
Aug 01, 2012 | 22.72 | 22.93 | 22.05 | 22.09 | 2,443,996 | -0.51(-2.26%) |
Jul 31, 2012 | 22.91 | 22.95 | 22.46 | 22.60 | 1,441,141 | -0.28(-1.20%) |
Jul 30, 2012 | 22.68 | 23.09 | 22.68 | 22.87 | 1,140,329 | +0.13(+0.56%) |
Jul 27, 2012 | 22.44 | 22.87 | 22.28 | 22.75 | 1,785,185 | +0.44(+1.98%) |
Jul 26, 2012 | 22.10 | 22.38 | 21.95 | 22.30 | 1,165,595 | +0.57(+2.62%) |
Jul 25, 2012 | 21.81 | 22.04 | 21.58 | 21.73 | 1,447,558 | +0.06(+0.27%) |
Jul 24, 2012 | 21.86 | 22.09 | 21.57 | 21.67 | 1,775,383 | -0.17(-0.77%) |
Jul 23, 2012 | 21.33 | 22.01 | 21.26 | 21.84 | 1,610,548 | +0.21(+0.95%) |
Jul 20, 2012 | 22.08 | 22.08 | 21.59 | 21.64 | 2,197,214 | -0.69(-3.08%) |
Jul 19, 2012 | 22.60 | 22.73 | 21.91 | 22.32 | 3,281,389 | -0.78(-3.36%) |
Jul 18, 2012 | 22.98 | 23.24 | 22.93 | 23.10 | 1,631,665 | -0.01(-0.04%) |
Jul 17, 2012 | 22.92 | 23.15 | 22.83 | 23.11 | 1,194,511 | +0.23(+0.99%) |
Jul 16, 2012 | 22.94 | 23.00 | 22.73 | 22.88 | 1,107,111 | -0.11(-0.47%) |
Jul 13, 2012 | 22.69 | 23.02 | 22.68 | 22.99 | 1,163,077 | +0.28(+1.21%) |
Jul 12, 2012 | 22.19 | 22.79 | 22.06 | 22.72 | 1,905,322 | +0.37(+1.67%) |
Jul 11, 2012 | 22.68 | 22.75 | 22.17 | 22.34 | 1,648,803 | -0.35(-1.56%) |
Jul 10, 2012 | 23.22 | 23.31 | 22.58 | 22.70 | 1,305,934 | -0.40(-1.74%) |
Jul 09, 2012 | 23.12 | 23.15 | 22.93 | 23.10 | 1,217,820 | +0.00(+0.00%) |
Jul 06, 2012 | 23.15 | 23.23 | 22.96 | 23.10 | 1,127,705 | -0.32(-1.38%) |
Jul 05, 2012 | 23.23 | 23.54 | 23.10 | 23.42 | 2,209,414 | +0.18(+0.76%) |
Jul 03, 2012 | 23.44 | 23.63 | 23.22 | 23.25 | 1,470,791 | -0.24(-1.00%) |
Jul 02, 2012 | 23.66 | 23.84 | 23.36 | 23.48 | 1,991,268 | -0.18(-0.75%) |
Jun 29, 2012 | 23.41 | 23.66 | 23.20 | 23.66 | 2,549,182 | +0.52(+2.25%) |
Jun 28, 2012 | 22.37 | 23.17 | 22.26 | 23.14 | 2,118,992 | +0.62(+2.75%) |
Jun 27, 2012 | 22.26 | 22.59 | 22.19 | 22.52 | 1,465,508 | +0.33(+1.51%) |
Jun 26, 2012 | 22.05 | 22.38 | 22.00 | 22.19 | 1,756,752 | +0.23(+1.03%) |
Jun 25, 2012 | 22.14 | 22.19 | 21.84 | 21.96 | 1,047,273 | -0.48(-2.15%) |
Jun 22, 2012 | 22.47 | 22.56 | 22.22 | 22.44 | 1,835,314 | +0.10(+0.44%) |
Jun 21, 2012 | 22.82 | 22.98 | 22.29 | 22.34 | 3,410,200 | -0.41(-1.81%) |
Jun 20, 2012 | 22.80 | 22.90 | 22.54 | 22.76 | 1,753,521 | -0.09(-0.39%) |
Jun 19, 2012 | 23.06 | 23.09 | 22.80 | 22.84 | 2,037,921 | -0.09(-0.39%) |
Jun 18, 2012 | 22.36 | 22.98 | 22.21 | 22.93 | 2,598,496 | +0.51(+2.28%) |
Jun 15, 2012 | 22.60 | 22.77 | 22.32 | 22.42 | 3,461,063 | -0.07(-0.31%) |
Jun 14, 2012 | 21.96 | 22.55 | 21.91 | 22.49 | 2,094,189 | +0.58(+2.65%) |
Jun 13, 2012 | 21.93 | 22.26 | 21.75 | 21.91 | 2,061,541 | -0.10(-0.45%) |
Jun 12, 2012 | 21.95 | 22.05 | 21.60 | 22.01 | 1,426,208 | +0.21(+0.95%) |
Jun 11, 2012 | 22.32 | 22.43 | 21.78 | 21.80 | 1,812,379 | -0.35(-1.60%) |
Jun 08, 2012 | 21.79 | 22.17 | 21.59 | 22.16 | 1,451,250 | +0.27(+1.21%) |
Jun 07, 2012 | 21.85 | 22.16 | 21.58 | 21.89 | 2,777,359 | +0.33(+1.55%) |
Jun 06, 2012 | 21.17 | 21.57 | 21.15 | 21.56 | 2,011,187 | +0.63(+3.01%) |
Jun 05, 2012 | 20.97 | 21.11 | 20.81 | 20.93 | 2,526,791 | -0.08(-0.37%) |
Jun 04, 2012 | 21.30 | 21.38 | 20.79 | 21.01 | 2,877,095 | -0.23(-1.06%) |
Jun 01, 2012 | 21.75 | 21.82 | 21.04 | 21.23 | 3,220,735 | -0.96(-4.34%) |
May 31, 2012 | 21.93 | 22.37 | 21.58 | 22.20 | 3,349,730 | +0.43(+1.99%) |
May 30, 2012 | 21.96 | 22.00 | 21.63 | 21.76 | 2,113,992 | -0.38(-1.73%) |
May 29, 2012 | 22.49 | 22.60 | 22.06 | 22.15 | 2,152,913 | -0.17(-0.75%) |
May 25, 2012 | 22.47 | 22.59 | 22.13 | 22.31 | 2,459,019 | -0.21(-0.92%) |
May 24, 2012 | 22.23 | 22.55 | 22.04 | 22.52 | 2,463,241 | +0.30(+1.37%) |
May 23, 2012 | 21.66 | 22.23 | 21.41 | 22.22 | 1,542,666 | +0.36(+1.66%) |
May 22, 2012 | 21.78 | 22.05 | 21.62 | 21.85 | 1,765,020 | +0.10(+0.45%) |
May 21, 2012 | 21.47 | 21.79 | 21.30 | 21.75 | 1,417,501 | +0.46(+2.17%) |
May 18, 2012 | 21.78 | 21.86 | 21.25 | 21.29 | 2,428,339 | -0.34(-1.59%) |
May 17, 2012 | 22.38 | 22.47 | 21.64 | 21.64 | 1,916,659 | -0.72(-3.21%) |
May 16, 2012 | 22.35 | 22.71 | 22.35 | 22.35 | 2,444,470 | +0.14(+0.62%) |
May 15, 2012 | 22.46 | 22.63 | 22.19 | 22.22 | 1,663,703 | -0.29(-1.31%) |
May 14, 2012 | 22.51 | 22.66 | 22.40 | 22.51 | 1,046,513 | -0.23(-0.99%) |
May 11, 2012 | 22.54 | 22.87 | 22.53 | 22.74 | 1,442,848 | +0.09(+0.39%) |
May 10, 2012 | 23.02 | 23.17 | 22.55 | 22.65 | 2,488,311 | -0.07(-0.30%) |
May 09, 2012 | 22.70 | 23.02 | 22.62 | 22.72 | 1,863,367 | -0.26(-1.11%) |
May 08, 2012 | 22.92 | 23.06 | 22.59 | 22.97 | 2,293,520 | -0.13(-0.55%) |
May 07, 2012 | 22.77 | 23.26 | 22.76 | 23.10 | 2,899,867 | +0.33(+1.47%) |
May 04, 2012 | 23.08 | 23.35 | 22.61 | 22.77 | 2,688,249 | -0.33(-1.45%) |
May 03, 2012 | 22.78 | 23.65 | 22.61 | 23.10 | 4,965,228 | +0.86(+3.84%) |
May 02, 2012 | 21.86 | 22.38 | 21.72 | 22.24 | 3,512,470 | +0.31(+1.43%) |
May 01, 2012 | 21.72 | 22.07 | 21.58 | 21.93 | 1,731,701 | +0.19(+0.86%) |
Apr 30, 2012 | 21.63 | 21.81 | 21.38 | 21.74 | 1,839,995 | +0.06(+0.27%) |
Apr 27, 2012 | 21.38 | 21.84 | 21.31 | 21.68 | 1,624,877 | +0.43(+2.04%) |
Apr 26, 2012 | 21.05 | 21.29 | 20.87 | 21.25 | 809,440 | +0.19(+0.89%) |
Apr 25, 2012 | 20.96 | 21.20 | 20.86 | 21.07 | 1,402,226 | +0.35(+1.71%) |
Apr 24, 2012 | 20.53 | 20.79 | 20.48 | 20.71 | 1,314,944 | +0.25(+1.20%) |
Apr 23, 2012 | 20.57 | 20.58 | 20.32 | 20.47 | 1,666,823 | -0.40(-1.93%) |
Apr 20, 2012 | 20.50 | 21.00 | 20.47 | 20.87 | 1,348,131 | +0.44(+2.17%) |
Apr 19, 2012 | 20.82 | 20.90 | 20.26 | 20.43 | 2,089,828 | -0.34(-1.66%) |
Apr 18, 2012 | 20.82 | 21.03 | 20.67 | 20.77 | 1,341,422 | -0.22(-1.03%) |
Apr 17, 2012 | 20.66 | 21.04 | 20.56 | 20.99 | 2,594,483 | +0.45(+2.20%) |
Apr 16, 2012 | 20.51 | 20.78 | 20.38 | 20.53 | 1,830,148 | +0.15(+0.72%) |
Apr 13, 2012 | 20.54 | 20.66 | 20.17 | 20.39 | 1,751,770 | -0.24(-1.14%) |
Apr 12, 2012 | 20.38 | 20.64 | 20.29 | 20.62 | 1,708,771 | +0.25(+1.21%) |
Apr 11, 2012 | 20.28 | 20.53 | 20.06 | 20.38 | 1,657,600 | +0.38(+1.92%) |
Apr 10, 2012 | 20.39 | 20.52 | 19.87 | 19.99 | 2,765,628 | -0.54(-2.63%) |
Apr 09, 2012 | 20.95 | 21.08 | 20.49 | 20.53 | 1,873,890 | -0.75(-3.51%) |
Apr 05, 2012 | 21.14 | 21.64 | 21.09 | 21.28 | 2,186,339 | +0.09(+0.42%) |
Apr 04, 2012 | 20.55 | 21.31 | 20.41 | 21.19 | 3,593,724 | +0.43(+2.08%) |
Apr 03, 2012 | 20.66 | 20.76 | 20.46 | 20.76 | 2,387,873 | +0.09(+0.43%) |
Apr 02, 2012 | 20.46 | 20.81 | 20.30 | 20.67 | 1,556,704 | +0.13(+0.62%) |
Mar 30, 2012 | 20.73 | 20.85 | 20.51 | 20.54 | 1,079,678 | -0.04(-0.19%) |
Mar 29, 2012 | 20.51 | 20.63 | 20.43 | 20.58 | 1,407,373 | -0.12(-0.57%) |
Mar 28, 2012 | 21.00 | 21.09 | 20.50 | 20.70 | 1,584,922 | -0.29(-1.40%) |
Mar 27, 2012 | 21.30 | 21.45 | 20.98 | 21.00 | 2,159,272 | -0.28(-1.29%) |
Mar 26, 2012 | 21.27 | 21.46 | 21.09 | 21.27 | 1,345,690 | +0.23(+1.07%) |
Mar 23, 2012 | 20.85 | 21.08 | 20.59 | 21.05 | 1,113,845 | +0.16(+0.75%) |
Mar 22, 2012 | 20.75 | 20.93 | 20.50 | 20.89 | 1,207,964 | -0.06(-0.28%) |
Mar 21, 2012 | 21.03 | 21.24 | 20.78 | 20.95 | 1,832,153 | -0.08(-0.37%) |
Mar 20, 2012 | 21.23 | 21.23 | 20.77 | 21.03 | 1,590,465 | -0.38(-1.79%) |
Mar 19, 2012 | 21.49 | 21.55 | 21.20 | 21.41 | 1,338,080 | -0.16(-0.73%) |
Mar 16, 2012 | 21.55 | 21.77 | 21.53 | 21.57 | 1,693,188 | +0.05(+0.23%) |
Mar 15, 2012 | 21.27 | 21.53 | 21.14 | 21.52 | 1,560,909 | +0.24(+1.11%) |
Mar 14, 2012 | 21.41 | 21.59 | 21.23 | 21.28 | 988,678 | -0.13(-0.60%) |
Mar 13, 2012 | 21.38 | 21.43 | 21.20 | 21.41 | 2,136,255 | +0.18(+0.83%) |
Mar 12, 2012 | 21.24 | 21.36 | 21.11 | 21.23 | 1,463,933 | -0.06(-0.28%) |
Mar 09, 2012 | 21.06 | 21.30 | 21.03 | 21.29 | 2,167,383 | +0.24(+1.12%) |
Mar 08, 2012 | 20.82 | 21.11 | 20.64 | 21.06 | 2,269,056 | +0.38(+1.85%) |
Mar 07, 2012 | 20.43 | 20.90 | 20.37 | 20.67 | 1,009,709 | +0.30(+1.50%) |
Mar 06, 2012 | 20.61 | 20.73 | 20.29 | 20.37 | 1,786,726 | -0.52(-2.49%) |
Mar 05, 2012 | 20.52 | 20.93 | 20.49 | 20.89 | 1,465,316 | +0.27(+1.29%) |
Mar 02, 2012 | 20.83 | 20.83 | 20.49 | 20.62 | 1,095,724 | -0.20(-0.94%) |
Mar 01, 2012 | 20.60 | 20.98 | 20.60 | 20.82 | 1,377,381 | +0.28(+1.34%) |
Feb 29, 2012 | 20.84 | 20.99 | 20.52 | 20.54 | 1,281,671 | -0.39(-1.88%) |
Feb 28, 2012 | 20.97 | 21.11 | 20.77 | 20.94 | 945,255 | -0.04(-0.19%) |
Feb 27, 2012 | 20.61 | 21.13 | 20.37 | 20.98 | 1,922,926 | +0.27(+1.28%) |
Feb 24, 2012 | 20.90 | 21.08 | 20.66 | 20.71 | 1,836,512 | -0.21(-0.99%) |
Feb 23, 2012 | 20.79 | 21.19 | 20.60 | 20.92 | 2,091,327 | +0.01(+0.05%) |
Feb 22, 2012 | 21.56 | 21.89 | 20.52 | 20.91 | 2,769,049 | -0.51(-2.39%) |
Feb 21, 2012 | 21.51 | 21.62 | 21.32 | 21.42 | 1,631,225 | +0.05(+0.23%) |
Feb 17, 2012 | 21.68 | 21.68 | 21.32 | 21.37 | 1,216,621 | -0.14(-0.64%) |
Feb 16, 2012 | 21.54 | 21.65 | 21.41 | 21.51 | 1,058,206 | -0.04(-0.18%) |
Feb 15, 2012 | 21.97 | 21.97 | 21.48 | 21.55 | 1,042,478 | -0.28(-1.26%) |
Feb 14, 2012 | 21.54 | 21.83 | 21.47 | 21.82 | 851,485 | +0.25(+1.14%) |
Feb 13, 2012 | 21.67 | 21.77 | 21.39 | 21.58 | 1,185,932 | +0.07(+0.32%) |
Feb 10, 2012 | 21.87 | 21.93 | 21.44 | 21.51 | 894,018 | -0.57(-2.58%) |
Feb 09, 2012 | 21.89 | 22.15 | 21.82 | 22.08 | 1,271,392 | +0.26(+1.17%) |
Feb 08, 2012 | 22.03 | 22.13 | 21.70 | 21.82 | 957,414 | -0.24(-1.07%) |
Feb 07, 2012 | 21.94 | 22.17 | 21.76 | 22.06 | 1,015,080 | +0.00(+0.00%) |
Feb 06, 2012 | 21.84 | 22.08 | 21.70 | 22.06 | 993,114 | +0.14(+0.63%) |
Feb 03, 2012 | 21.92 | 22.09 | 21.55 | 21.92 | 1,408,524 | +0.09(+0.41%) |
Feb 02, 2012 | 21.72 | 21.84 | 21.54 | 21.83 | 926,648 | +0.13(+0.59%) |
Feb 01, 2012 | 21.36 | 21.88 | 21.23 | 21.70 | 874,714 | +0.47(+2.22%) |
Jan 31, 2012 | 21.50 | 21.62 | 21.02 | 21.23 | 920,481 | -0.20(-0.92%) |
Jan 30, 2012 | 21.08 | 21.46 | 21.02 | 21.43 | 919,805 | +0.13(+0.60%) |
Jan 27, 2012 | 21.06 | 21.41 | 20.89 | 21.30 | 1,226,846 | +0.20(+0.93%) |
Jan 26, 2012 | 21.27 | 21.41 | 20.99 | 21.10 | 1,079,863 | -0.01(-0.05%) |
Jan 25, 2012 | 20.52 | 21.21 | 20.41 | 21.11 | 1,034,664 | +0.58(+2.82%) |
Jan 24, 2012 | 20.33 | 20.62 | 20.24 | 20.53 | 1,090,053 | +0.03(+0.14%) |
Jan 23, 2012 | 21.08 | 21.33 | 20.35 | 20.50 | 1,980,447 | -0.53(-2.52%) |
Jan 20, 2012 | 21.28 | 21.30 | 20.83 | 21.04 | 1,216,350 | -0.29(-1.34%) |
Jan 19, 2012 | 21.22 | 21.44 | 21.05 | 21.32 | 1,312,181 | +0.14(+0.65%) |
Jan 18, 2012 | 21.26 | 21.57 | 20.45 | 21.18 | 3,599,060 | -0.11(-0.51%) |
Jan 17, 2012 | 21.92 | 21.97 | 21.20 | 21.29 | 1,306,386 | -0.37(-1.72%) |
Jan 13, 2012 | 21.60 | 21.68 | 21.18 | 21.66 | 1,003,942 | -0.10(-0.45%) |
Jan 12, 2012 | 21.75 | 21.83 | 21.58 | 21.76 | 1,111,827 | +0.09(+0.41%) |
Jan 11, 2012 | 21.51 | 21.82 | 21.46 | 21.67 | 997,449 | +0.02(+0.09%) |
Jan 10, 2012 | 21.59 | 21.92 | 21.52 | 21.65 | 1,031,532 | +0.41(+1.94%) |
Jan 09, 2012 | 21.43 | 21.55 | 21.22 | 21.24 | 1,145,934 | -0.11(-0.51%) |
Jan 06, 2012 | 21.47 | 21.55 | 21.28 | 21.35 | 810,487 | -0.16(-0.73%) |
Jan 05, 2012 | 21.13 | 21.59 | 20.92 | 21.51 | 1,435,112 | +0.27(+1.25%) |
Jan 04, 2012 | 21.07 | 21.31 | 20.83 | 21.24 | 953,000 | +0.07(+0.32%) |
Dec 30, 2011 | 21.29 | 21.39 | 21.16 | 21.17 | 744,596 | -0.04(-0.19%) |
Dec 29, 2011 | 21.17 | 21.40 | 21.07 | 21.21 | 955,103 | +0.15(+0.70%) |
Dec 28, 2011 | 21.39 | 21.39 | 20.81 | 21.07 | 988,607 | -0.32(-1.52%) |
Dec 27, 2011 | 21.37 | 21.58 | 21.19 | 21.39 | 750,189 | -0.10(-0.46%) |
Dec 23, 2011 | 21.43 | 21.52 | 21.13 | 21.49 | 690,265 | +0.75(+3.60%) |
Dec 21, 2011 | 20.72 | 20.81 | 20.23 | 20.74 | 1,582,709 | -0.09(-0.42%) |
Dec 20, 2011 | 20.57 | 21.10 | 20.54 | 20.83 | 2,104,129 | +0.68(+3.37%) |
Dec 19, 2011 | 20.78 | 20.84 | 19.94 | 20.15 | 2,564,050 | -0.40(-1.96%) |
Dec 16, 2011 | 20.06 | 20.60 | 20.01 | 20.55 | 3,136,937 | +0.63(+3.16%) |
Dec 15, 2011 | 19.96 | 20.01 | 19.66 | 19.92 | 1,596,059 | +0.33(+1.71%) |
Dec 14, 2011 | 19.80 | 19.86 | 19.40 | 19.59 | 2,008,074 | -0.29(-1.48%) |
Dec 13, 2011 | 20.46 | 20.52 | 19.73 | 19.89 | 2,107,965 | -0.44(-2.18%) |
Dec 12, 2011 | 20.30 | 20.36 | 20.10 | 20.33 | 1,750,357 | -0.21(-1.01%) |
Dec 09, 2011 | 20.02 | 20.66 | 19.94 | 20.53 | 1,882,831 | +0.70(+3.52%) |
Dec 08, 2011 | 20.28 | 20.35 | 19.77 | 19.84 | 2,427,702 | -0.65(-3.17%) |
Dec 07, 2011 | 20.39 | 20.78 | 20.20 | 20.49 | 1,536,296 | -0.04(-0.19%) |
Dec 06, 2011 | 20.62 | 20.72 | 20.32 | 20.52 | 1,301,008 | -0.11(-0.52%) |
Dec 05, 2011 | 20.67 | 20.97 | 20.48 | 20.63 | 1,407,689 | +0.33(+1.65%) |
Dec 02, 2011 | 20.57 | 20.76 | 20.27 | 20.30 | 1,362,483 | -0.02(-0.10%) |
Dec 01, 2011 | 20.15 | 20.83 | 20.10 | 20.32 | 2,016,571 | +0.08(+0.39%) |
Nov 30, 2011 | 19.89 | 20.26 | 19.85 | 20.24 | 2,296,115 | +1.13(+5.92%) |
Nov 29, 2011 | 19.47 | 19.55 | 18.99 | 19.11 | 2,984,381 | -0.34(-1.77%) |
Nov 28, 2011 | 19.18 | 19.64 | 19.13 | 19.45 | 2,076,912 | +0.90(+4.88%) |
Nov 25, 2011 | 18.38 | 18.83 | 18.24 | 18.55 | 1,207,523 | +0.12(+0.64%) |
Nov 23, 2011 | 18.58 | 18.82 | 18.43 | 18.43 | 1,990,120 | -0.40(-2.14%) |
Nov 22, 2011 | 18.68 | 19.05 | 18.54 | 18.83 | 2,177,265 | +0.10(+0.52%) |
Nov 21, 2011 | 18.74 | 18.88 | 18.47 | 18.74 | 1,857,162 | -0.29(-1.55%) |
Nov 18, 2011 | 19.22 | 19.26 | 18.83 | 19.03 | 2,524,475 | -0.08(-0.41%) |
Nov 17, 2011 | 19.29 | 19.62 | 18.98 | 19.11 | 3,083,885 | -0.27(-1.37%) |
Nov 16, 2011 | 18.64 | 19.94 | 18.56 | 19.37 | 5,034,634 | +0.51(+2.71%) |
Nov 15, 2011 | 18.45 | 19.00 | 18.33 | 18.86 | 2,873,186 | +0.41(+2.24%) |
Nov 14, 2011 | 18.68 | 18.74 | 18.18 | 18.45 | 2,298,225 | -0.38(-2.04%) |
Nov 11, 2011 | 18.21 | 18.89 | 17.84 | 18.83 | 4,035,871 | +0.22(+1.16%) |
Nov 10, 2011 | 19.64 | 19.80 | 18.29 | 18.62 | 7,835,024 | -0.69(-3.56%) |
Nov 09, 2011 | 19.94 | 19.99 | 19.20 | 19.31 | 3,532,885 | -1.29(-6.25%) |
Nov 08, 2011 | 20.68 | 20.83 | 20.15 | 20.59 | 3,409,406 | -0.07(-0.33%) |
Nov 07, 2011 | 21.50 | 21.60 | 20.26 | 20.66 | 3,735,477 | -0.87(-4.06%) |
Nov 04, 2011 | 21.69 | 21.72 | 21.21 | 21.54 | 2,655,713 | -0.52(-2.36%) |
Nov 03, 2011 | 22.02 | 22.12 | 21.54 | 22.06 | 3,059,999 | +0.29(+1.31%) |
Nov 02, 2011 | 20.63 | 22.10 | 20.42 | 21.77 | 4,721,085 | +2.27(+11.64%) |
Nov 01, 2011 | 19.66 | 20.12 | 19.32 | 19.50 | 3,757,782 | -1.03(-5.03%) |
Oct 31, 2011 | 21.09 | 21.12 | 20.53 | 20.53 | 1,710,654 | -0.79(-3.69%) |
Oct 28, 2011 | 21.07 | 21.39 | 20.90 | 21.32 | 1,999,420 | +0.08(+0.37%) |
Oct 27, 2011 | 20.80 | 21.46 | 20.50 | 21.24 | 2,544,201 | +1.02(+5.06%) |
Oct 26, 2011 | 20.30 | 20.50 | 19.78 | 20.22 | 1,710,541 | +0.27(+1.33%) |
Oct 25, 2011 | 20.14 | 20.33 | 19.89 | 19.95 | 1,392,048 | -0.49(-2.40%) |
Oct 24, 2011 | 20.13 | 20.60 | 20.09 | 20.45 | 1,529,288 | +0.40(+2.01%) |
Oct 21, 2011 | 19.71 | 20.10 | 19.61 | 20.04 | 1,897,680 | +0.67(+3.45%) |
Oct 20, 2011 | 19.36 | 19.48 | 18.85 | 19.37 | 1,726,972 | -0.02(-0.10%) |
Oct 19, 2011 | 19.64 | 19.84 | 19.28 | 19.39 | 1,823,958 | -0.30(-1.55%) |
Oct 18, 2011 | 19.20 | 19.96 | 18.85 | 19.70 | 2,087,649 | +0.49(+2.56%) |
Oct 17, 2011 | 19.43 | 19.62 | 19.11 | 19.21 | 1,912,443 | -0.51(-2.59%) |
Oct 14, 2011 | 19.67 | 19.79 | 19.32 | 19.72 | 1,558,726 | +0.34(+1.78%) |
Oct 13, 2011 | 19.51 | 19.60 | 19.07 | 19.37 | 2,153,487 | -0.35(-1.79%) |
Oct 12, 2011 | 19.47 | 19.97 | 19.26 | 19.73 | 2,460,253 | +0.38(+1.98%) |
Oct 11, 2011 | 19.26 | 19.43 | 19.04 | 19.34 | 2,094,075 | -0.14(-0.71%) |
Oct 10, 2011 | 19.26 | 19.61 | 19.10 | 19.48 | 1,714,972 | +0.59(+3.12%) |
Oct 07, 2011 | 19.45 | 19.51 | 18.52 | 18.89 | 3,032,726 | -0.40(-2.09%) |
Oct 06, 2011 | 19.08 | 19.47 | 18.37 | 19.30 | 2,631,815 | +0.66(+3.53%) |
Oct 05, 2011 | 17.87 | 18.73 | 17.65 | 18.64 | 2,983,811 | +0.87(+4.93%) |
Oct 04, 2011 | 16.80 | 17.77 | 16.35 | 17.76 | 4,344,058 | +0.69(+4.03%) |