Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.52 | 21.53 | 21.51 | 21.52 | 67,311 | -0.00(-0.02%) |
Oct 30, 2013 | 21.57 | 21.58 | 21.51 | 21.52 | 41,187 | -0.01(-0.05%) |
Oct 29, 2013 | 21.51 | 21.54 | 21.51 | 21.54 | 34,712 | +0.01(+0.03%) |
Oct 28, 2013 | 21.55 | 21.57 | 21.53 | 21.53 | 32,324 | +0.00(+0.00%) |
Oct 25, 2013 | 21.51 | 21.55 | 21.51 | 21.53 | 40,024 | +0.01(+0.03%) |
Oct 24, 2013 | 21.53 | 21.55 | 21.52 | 21.52 | 64,377 | -0.00(-0.02%) |
Oct 23, 2013 | 21.52 | 21.55 | 21.52 | 21.52 | 60,264 | +0.01(+0.03%) |
Oct 22, 2013 | 21.48 | 21.53 | 21.48 | 21.52 | 70,084 | +0.08(+0.39%) |
Oct 21, 2013 | 21.42 | 21.46 | 21.42 | 21.43 | 104,617 | -0.03(-0.14%) |
Oct 18, 2013 | 21.49 | 21.49 | 21.46 | 21.46 | 67,725 | +0.04(+0.19%) |
Oct 17, 2013 | 21.43 | 21.45 | 21.42 | 21.42 | 49,246 | +0.03(+0.14%) |
Oct 16, 2013 | 21.34 | 21.40 | 21.30 | 21.39 | 100,185 | +0.05(+0.25%) |
Oct 15, 2013 | 21.36 | 21.37 | 21.33 | 21.34 | 80,691 | +0.02(+0.09%) |
Oct 14, 2013 | 21.35 | 21.36 | 21.31 | 21.32 | 55,041 | +0.01(+0.04%) |
Oct 11, 2013 | 21.35 | 21.35 | 21.31 | 21.31 | 87,161 | -0.02(-0.09%) |
Oct 10, 2013 | 21.31 | 21.34 | 21.29 | 21.33 | 146,394 | +0.02(+0.11%) |
Oct 09, 2013 | 21.34 | 21.37 | 21.30 | 21.31 | 1,880,207 | -0.06(-0.30%) |
Oct 08, 2013 | 21.37 | 21.38 | 21.36 | 21.37 | 144,205 | +0.01(+0.07%) |
Oct 07, 2013 | 21.37 | 21.40 | 21.36 | 21.36 | 53,927 | -0.02(-0.10%) |
Oct 04, 2013 | 21.35 | 21.38 | 21.35 | 21.38 | 44,413 | -0.03(-0.16%) |
Oct 03, 2013 | 21.33 | 21.42 | 21.33 | 21.42 | 147,742 | +0.05(+0.25%) |
Oct 02, 2013 | 21.33 | 21.38 | 21.33 | 21.36 | 85,691 | +0.03(+0.12%) |
Oct 01, 2013 | 21.34 | 21.38 | 21.27 | 21.34 | 193,805 | -0.03(-0.15%) |
Sep 27, 2013 | 21.37 | 21.38 | 21.32 | 21.37 | 51,069 | +0.02(+0.09%) |
Sep 26, 2013 | 21.34 | 21.36 | 21.32 | 21.35 | 160,263 | -0.01(-0.05%) |
Sep 25, 2013 | 21.32 | 21.37 | 21.32 | 21.36 | 56,667 | +0.04(+0.21%) |
Sep 24, 2013 | 21.28 | 21.34 | 21.28 | 21.32 | 37,365 | +0.02(+0.07%) |
Sep 23, 2013 | 21.20 | 21.31 | 21.20 | 21.30 | 385,268 | +0.12(+0.55%) |
Sep 20, 2013 | 21.21 | 21.23 | 21.18 | 21.18 | 77,054 | -0.02(-0.09%) |
Sep 19, 2013 | 21.27 | 21.27 | 21.20 | 21.20 | 232,050 | -0.07(-0.34%) |
Sep 18, 2013 | 21.15 | 21.30 | 21.10 | 21.27 | 76,447 | +0.11(+0.53%) |
Sep 17, 2013 | 21.16 | 21.17 | 21.15 | 21.16 | 85,543 | +0.03(+0.12%) |
Sep 16, 2013 | 21.19 | 21.19 | 21.14 | 21.14 | 91,349 | +0.02(+0.08%) |
Sep 13, 2013 | 21.12 | 21.16 | 21.07 | 21.12 | 54,513 | +0.01(+0.04%) |
Sep 12, 2013 | 21.14 | 21.14 | 21.11 | 21.11 | 33,420 | +0.00(+0.00%) |
Sep 11, 2013 | 20.99 | 21.13 | 20.95 | 21.11 | 1,707,303 | +0.18(+0.86%) |
Sep 10, 2013 | 20.96 | 21.00 | 20.93 | 20.93 | 114,265 | -0.07(-0.32%) |
Sep 09, 2013 | 21.00 | 21.03 | 21.00 | 21.00 | 59,608 | -0.01(-0.05%) |
Sep 06, 2013 | 20.97 | 21.02 | 20.95 | 21.01 | 116,078 | +0.12(+0.56%) |
Sep 05, 2013 | 20.96 | 21.00 | 20.88 | 20.89 | 203,110 | -0.13(-0.61%) |
Sep 04, 2013 | 21.04 | 21.06 | 21.01 | 21.02 | 42,276 | -0.05(-0.21%) |
Sep 03, 2013 | 21.03 | 21.07 | 20.98 | 21.06 | 23,350 | -0.02(-0.09%) |
Aug 30, 2013 | 21.16 | 21.16 | 21.08 | 21.08 | 54,033 | -0.03(-0.14%) |
Aug 29, 2013 | 21.08 | 21.15 | 21.08 | 21.11 | 60,833 | +0.01(+0.05%) |
Aug 28, 2013 | 21.11 | 21.14 | 21.08 | 21.10 | 67,799 | -0.03(-0.12%) |
Aug 27, 2013 | 21.10 | 21.15 | 21.09 | 21.13 | 150,513 | +0.04(+0.21%) |
Aug 26, 2013 | 21.11 | 21.11 | 21.04 | 21.08 | 158,743 | +0.03(+0.16%) |
Aug 23, 2013 | 21.00 | 21.07 | 20.97 | 21.05 | 366,973 | +0.03(+0.14%) |
Aug 22, 2013 | 21.02 | 21.03 | 20.96 | 21.02 | 38,953 | -0.01(-0.04%) |
Aug 21, 2013 | 21.03 | 21.05 | 20.99 | 21.03 | 43,054 | -0.02(-0.09%) |
Aug 20, 2013 | 21.01 | 21.04 | 21.00 | 21.04 | 181,759 | +0.03(+0.16%) |
Aug 19, 2013 | 21.01 | 21.05 | 20.98 | 21.01 | 65,953 | -0.10(-0.46%) |
Aug 16, 2013 | 21.13 | 21.13 | 21.03 | 21.11 | 372,786 | -0.01(-0.04%) |
Aug 15, 2013 | 21.15 | 21.16 | 21.10 | 21.12 | 2,410,987 | -0.11(-0.52%) |
Aug 14, 2013 | 21.19 | 21.23 | 21.17 | 21.23 | 127,827 | -0.01(-0.07%) |
Aug 13, 2013 | 21.22 | 21.24 | 21.21 | 21.24 | 150,980 | -0.08(-0.37%) |
Aug 12, 2013 | 21.33 | 21.34 | 21.29 | 21.32 | 226,361 | -0.02(-0.11%) |
Aug 09, 2013 | 21.21 | 21.35 | 21.21 | 21.34 | 2,300,166 | +0.07(+0.34%) |
Aug 08, 2013 | 21.25 | 21.33 | 21.24 | 21.27 | 74,338 | +0.00(+0.02%) |
Aug 07, 2013 | 21.27 | 21.28 | 21.21 | 21.27 | 50,750 | +0.02(+0.09%) |
Aug 06, 2013 | 21.21 | 21.27 | 21.20 | 21.25 | 69,868 | +0.00(+0.00%) |
Aug 05, 2013 | 21.22 | 21.25 | 21.20 | 21.25 | 171,605 | +0.06(+0.29%) |
Aug 02, 2013 | 21.15 | 21.21 | 21.15 | 21.19 | 50,785 | +0.05(+0.26%) |
Aug 01, 2013 | 21.19 | 21.20 | 21.13 | 21.13 | 151,916 | -0.11(-0.54%) |
Jul 31, 2013 | 21.14 | 21.25 | 21.14 | 21.25 | 99,939 | +0.01(+0.04%) |
Jul 30, 2013 | 21.26 | 21.26 | 21.20 | 21.24 | 61,033 | +0.00(+0.00%) |
Jul 29, 2013 | 21.26 | 21.26 | 21.21 | 21.24 | 38,745 | +0.01(+0.05%) |
Jul 26, 2013 | 21.24 | 21.25 | 21.21 | 21.23 | 53,869 | -0.01(-0.05%) |
Jul 25, 2013 | 21.20 | 21.24 | 21.18 | 21.24 | 34,410 | -0.00(-0.02%) |
Jul 24, 2013 | 21.23 | 21.26 | 21.19 | 21.25 | 43,059 | -0.06(-0.30%) |
Jul 23, 2013 | 21.29 | 21.31 | 21.27 | 21.31 | 132,420 | +0.02(+0.07%) |
Jul 22, 2013 | 21.29 | 21.31 | 21.28 | 21.29 | 56,185 | +0.03(+0.12%) |
Jul 19, 2013 | 21.26 | 21.29 | 21.25 | 21.27 | 153,592 | +0.03(+0.12%) |
Jul 18, 2013 | 21.28 | 21.28 | 21.23 | 21.24 | 64,009 | -0.01(-0.05%) |
Jul 17, 2013 | 21.28 | 21.29 | 21.24 | 21.25 | 63,480 | +0.04(+0.19%) |
Jul 16, 2013 | 21.18 | 21.22 | 21.18 | 21.21 | 97,465 | +0.03(+0.16%) |
Jul 15, 2013 | 21.16 | 21.20 | 21.16 | 21.18 | 157,430 | -0.02(-0.07%) |
Jul 12, 2013 | 21.20 | 21.24 | 21.16 | 21.19 | 220,259 | +0.07(+0.31%) |
Jul 11, 2013 | 21.14 | 21.17 | 21.12 | 21.13 | 149,102 | +0.05(+0.22%) |
Jul 10, 2013 | 21.08 | 21.10 | 21.04 | 21.08 | 1,175,442 | -0.01(-0.05%) |
Jul 09, 2013 | 21.08 | 21.12 | 21.05 | 21.09 | 250,216 | +0.04(+0.18%) |
Jul 08, 2013 | 21.01 | 21.05 | 21.01 | 21.05 | 53,094 | +0.12(+0.57%) |
Jul 05, 2013 | 21.09 | 21.10 | 20.91 | 20.93 | 1,268,765 | -0.29(-1.36%) |
Jul 03, 2013 | 21.23 | 21.26 | 21.22 | 21.22 | 73,574 | -0.02(-0.09%) |
Jul 02, 2013 | 21.25 | 21.27 | 21.23 | 21.24 | 48,791 | -0.02(-0.10%) |
Jul 01, 2013 | 21.22 | 21.26 | 21.22 | 21.26 | 184,201 | +0.01(+0.03%) |
Jun 28, 2013 | 21.10 | 21.26 | 21.10 | 21.26 | 1,856,273 | +0.21(+1.01%) |
Jun 26, 2013 | 21.05 | 21.11 | 21.02 | 21.04 | 152,931 | +0.04(+0.18%) |
Jun 25, 2013 | 21.11 | 21.11 | 20.97 | 21.01 | 75,287 | +0.06(+0.30%) |
Jun 24, 2013 | 20.83 | 21.03 | 20.82 | 20.94 | 507,006 | -0.11(-0.51%) |
Jun 21, 2013 | 21.21 | 21.21 | 21.01 | 21.05 | 416,036 | -0.16(-0.76%) |
Jun 20, 2013 | 21.25 | 21.29 | 21.14 | 21.21 | 131,525 | -0.20(-0.93%) |
Jun 19, 2013 | 21.48 | 21.49 | 21.41 | 21.41 | 454,976 | -0.06(-0.30%) |
Jun 18, 2013 | 21.43 | 21.48 | 21.41 | 21.47 | 46,358 | +0.04(+0.21%) |
Jun 17, 2013 | 21.51 | 21.52 | 21.43 | 21.43 | 745,554 | -0.08(-0.36%) |
Jun 14, 2013 | 21.53 | 21.54 | 21.50 | 21.51 | 57,001 | +0.01(+0.07%) |
Jun 13, 2013 | 21.44 | 21.49 | 21.43 | 21.49 | 104,994 | +0.04(+0.19%) |
Jun 12, 2013 | 21.45 | 21.50 | 21.43 | 21.45 | 531,905 | -0.02(-0.10%) |
Jun 11, 2013 | 21.36 | 21.47 | 21.36 | 21.47 | 1,426,247 | +0.06(+0.30%) |
Jun 10, 2013 | 21.41 | 21.44 | 21.40 | 21.41 | 100,999 | -0.05(-0.24%) |
Jun 07, 2013 | 21.48 | 21.53 | 21.46 | 21.46 | 41,933 | -0.09(-0.43%) |
Jun 06, 2013 | 21.54 | 21.61 | 21.50 | 21.56 | 132,440 | +0.09(+0.42%) |
Jun 05, 2013 | 21.47 | 21.53 | 21.47 | 21.47 | 71,576 | -0.04(-0.19%) |
Jun 04, 2013 | 21.52 | 21.53 | 21.48 | 21.51 | 91,202 | -0.02(-0.10%) |
Jun 03, 2013 | 21.50 | 21.56 | 21.48 | 21.53 | 171,417 | -0.04(-0.20%) |
May 31, 2013 | 21.56 | 21.57 | 21.51 | 21.57 | 180,950 | +0.02(+0.09%) |
May 30, 2013 | 21.59 | 21.59 | 21.55 | 21.55 | 72,104 | -0.02(-0.09%) |
May 29, 2013 | 21.56 | 21.58 | 21.54 | 21.57 | 132,491 | +0.02(+0.09%) |
May 28, 2013 | 21.65 | 21.67 | 21.53 | 21.55 | 377,613 | -0.12(-0.53%) |
May 24, 2013 | 21.67 | 21.68 | 21.66 | 21.67 | 16,207 | +0.01(+0.05%) |
May 23, 2013 | 21.71 | 21.71 | 21.64 | 21.66 | 53,919 | -0.01(-0.06%) |
May 22, 2013 | 21.77 | 21.77 | 21.66 | 21.67 | 70,172 | -0.06(-0.26%) |
May 21, 2013 | 21.70 | 21.73 | 21.68 | 21.73 | 115,255 | +0.02(+0.09%) |
May 20, 2013 | 21.74 | 21.76 | 21.70 | 21.71 | 260,286 | -0.04(-0.19%) |
May 17, 2013 | 21.79 | 21.80 | 21.74 | 21.75 | 229,259 | -0.05(-0.22%) |
May 16, 2013 | 21.78 | 21.82 | 21.77 | 21.80 | 505,590 | +0.04(+0.17%) |
May 15, 2013 | 21.76 | 21.77 | 21.74 | 21.76 | 83,405 | -0.03(-0.15%) |
May 13, 2013 | 21.77 | 21.80 | 21.77 | 21.79 | 200,456 | -0.01(-0.07%) |
May 10, 2013 | 21.87 | 21.87 | 21.79 | 21.81 | 80,959 | -0.05(-0.24%) |
May 09, 2013 | 21.90 | 21.90 | 21.86 | 21.86 | 155,094 | -0.03(-0.12%) |
May 08, 2013 | 21.86 | 21.90 | 21.86 | 21.89 | 245,129 | +0.01(+0.07%) |
May 07, 2013 | 21.90 | 21.90 | 21.86 | 21.87 | 830,377 | -0.01(-0.07%) |
May 06, 2013 | 21.89 | 21.92 | 21.87 | 21.89 | 89,683 | -0.02(-0.10%) |
May 03, 2013 | 21.93 | 21.98 | 21.91 | 21.91 | 50,021 | -0.07(-0.34%) |
May 02, 2013 | 21.97 | 22.03 | 21.96 | 21.98 | 75,568 | -0.01(-0.05%) |
May 01, 2013 | 21.99 | 22.00 | 21.97 | 21.99 | 36,007 | +0.05(+0.22%) |
Apr 30, 2013 | 21.99 | 22.00 | 21.94 | 21.94 | 53,777 | -0.02(-0.07%) |
Apr 29, 2013 | 21.98 | 21.99 | 21.96 | 21.96 | 40,673 | +0.01(+0.07%) |
Apr 26, 2013 | 21.96 | 21.95 | 21.93 | 21.94 | 48,636 | +0.02(+0.07%) |
Apr 25, 2013 | 21.93 | 21.94 | 21.90 | 21.93 | 38,159 | -0.01(-0.07%) |
Apr 24, 2013 | 21.95 | 21.96 | 21.90 | 21.94 | 42,355 | +0.03(+0.14%) |
Apr 23, 2013 | 21.94 | 21.97 | 21.91 | 21.91 | 157,326 | -0.03(-0.12%) |
Apr 22, 2013 | 21.93 | 21.96 | 21.92 | 21.94 | 102,934 | +0.04(+0.17%) |
Apr 19, 2013 | 21.90 | 21.92 | 21.90 | 21.90 | 47,944 | -0.02(-0.07%) |
Apr 18, 2013 | 21.84 | 21.96 | 21.84 | 21.92 | 25,604 | -0.01(-0.07%) |
Apr 17, 2013 | 21.92 | 21.94 | 21.90 | 21.93 | 88,164 | +0.04(+0.19%) |
Apr 16, 2013 | 21.91 | 21.94 | 21.89 | 21.89 | 243,191 | -0.03(-0.15%) |
Apr 15, 2013 | 21.91 | 21.94 | 21.90 | 21.93 | 79,634 | +0.04(+0.17%) |
Apr 12, 2013 | 21.87 | 21.89 | 21.85 | 21.89 | 82,671 | +0.06(+0.27%) |
Apr 11, 2013 | 21.83 | 21.86 | 21.82 | 21.83 | 106,792 | -0.02(-0.09%) |
Apr 10, 2013 | 21.87 | 21.87 | 21.82 | 21.85 | 152,440 | -0.00(-0.02%) |
Apr 09, 2013 | 21.86 | 21.88 | 21.84 | 21.85 | 856,787 | -0.01(-0.03%) |
Apr 08, 2013 | 21.85 | 21.87 | 21.84 | 21.86 | 194,382 | +0.02(+0.10%) |
Apr 05, 2013 | 21.86 | 21.87 | 21.83 | 21.84 | 83,417 | +0.06(+0.26%) |
Apr 04, 2013 | 21.77 | 21.83 | 21.77 | 21.78 | 43,530 | +0.04(+0.21%) |
Apr 03, 2013 | 21.72 | 21.78 | 21.72 | 21.74 | 112,891 | +0.02(+0.10%) |
Apr 02, 2013 | 21.71 | 21.74 | 21.71 | 21.71 | 47,928 | -0.01(-0.03%) |
Apr 01, 2013 | 21.72 | 21.74 | 21.70 | 21.72 | 274,033 | +0.01(+0.07%) |
Mar 28, 2013 | 21.71 | 21.74 | 21.71 | 21.71 | 69,561 | -0.01(-0.03%) |
Mar 27, 2013 | 21.70 | 21.74 | 21.70 | 21.71 | 121,469 | +0.01(+0.03%) |
Mar 26, 2013 | 21.68 | 21.71 | 21.67 | 21.71 | 43,256 | +0.01(+0.07%) |
Mar 25, 2013 | 21.68 | 21.71 | 21.68 | 21.69 | 154,929 | +0.01(+0.03%) |
Mar 22, 2013 | 21.68 | 21.69 | 21.67 | 21.69 | 54,981 | +0.01(+0.03%) |
Mar 21, 2013 | 21.63 | 21.70 | 21.63 | 21.68 | 31,286 | +0.01(+0.07%) |
Mar 20, 2013 | 21.69 | 21.71 | 21.67 | 21.67 | 78,368 | -0.04(-0.21%) |
Mar 19, 2013 | 21.68 | 21.72 | 21.67 | 21.71 | 402,873 | +0.02(+0.10%) |
Mar 18, 2013 | 21.67 | 21.70 | 21.67 | 21.69 | 171,673 | +0.03(+0.15%) |
Mar 15, 2013 | 21.64 | 21.68 | 21.64 | 21.65 | 114,604 | +0.01(+0.05%) |
Mar 14, 2013 | 21.63 | 21.65 | 21.62 | 21.64 | 103,438 | -0.01(-0.05%) |
Mar 13, 2013 | 21.62 | 21.66 | 21.61 | 21.65 | 174,290 | +0.02(+0.09%) |
Mar 12, 2013 | 21.61 | 21.64 | 21.61 | 21.64 | 141,034 | -0.01(-0.03%) |
Mar 11, 2013 | 21.64 | 21.65 | 21.57 | 21.64 | 725,995 | +0.00(+0.00%) |
Mar 08, 2013 | 21.63 | 21.64 | 21.60 | 21.64 | 376,433 | -0.02(-0.09%) |
Mar 07, 2013 | 21.69 | 21.71 | 21.65 | 21.66 | 130,104 | -0.06(-0.29%) |
Mar 06, 2013 | 21.71 | 21.74 | 21.67 | 21.73 | 180,155 | -0.02(-0.09%) |
Mar 05, 2013 | 21.72 | 21.75 | 21.72 | 21.74 | 56,722 | -0.01(-0.05%) |
Mar 04, 2013 | 21.76 | 21.77 | 21.73 | 21.76 | 56,996 | -0.03(-0.13%) |
Mar 01, 2013 | 21.73 | 21.78 | 21.73 | 21.78 | 33,777 | +0.03(+0.14%) |
Feb 28, 2013 | 21.69 | 21.76 | 21.69 | 21.75 | 74,507 | +0.03(+0.12%) |
Feb 27, 2013 | 21.76 | 21.76 | 21.72 | 21.73 | 98,250 | -0.01(-0.05%) |
Feb 26, 2013 | 21.73 | 21.74 | 21.70 | 21.74 | 52,549 | +0.09(+0.39%) |
Feb 22, 2013 | 21.64 | 21.68 | 21.64 | 21.65 | 74,316 | +0.01(+0.03%) |
Feb 21, 2013 | 21.63 | 21.67 | 21.63 | 21.65 | 67,878 | +0.00(+0.02%) |
Feb 20, 2013 | 21.63 | 21.65 | 21.62 | 21.64 | 306,647 | +0.01(+0.07%) |
Feb 19, 2013 | 21.66 | 21.66 | 21.62 | 21.63 | 72,618 | -0.00(-0.02%) |
Feb 15, 2013 | 21.64 | 21.65 | 21.59 | 21.63 | 35,052 | -0.01(-0.03%) |
Feb 14, 2013 | 21.62 | 21.64 | 21.57 | 21.64 | 268,417 | +0.07(+0.31%) |
Feb 13, 2013 | 21.55 | 21.61 | 21.55 | 21.57 | 901,377 | -0.01(-0.07%) |
Feb 12, 2013 | 21.60 | 21.61 | 21.58 | 21.59 | 43,543 | -0.04(-0.17%) |
Feb 11, 2013 | 21.60 | 21.63 | 21.60 | 21.62 | 86,951 | -0.00(-0.02%) |
Feb 08, 2013 | 21.59 | 21.63 | 21.59 | 21.63 | 109,667 | +0.03(+0.14%) |
Feb 07, 2013 | 21.59 | 21.63 | 21.59 | 21.60 | 104,292 | -0.01(-0.06%) |
Feb 06, 2013 | 21.59 | 21.63 | 21.59 | 21.61 | 135,509 | -0.01(-0.06%) |
Feb 04, 2013 | 21.57 | 21.63 | 21.57 | 21.62 | 73,573 | +0.03(+0.14%) |
Feb 01, 2013 | 21.62 | 21.65 | 21.58 | 21.59 | 97,007 | -0.02(-0.08%) |
Jan 31, 2013 | 21.58 | 21.63 | 21.58 | 21.61 | 71,784 | +0.01(+0.05%) |
Jan 30, 2013 | 21.57 | 21.64 | 21.57 | 21.60 | 42,431 | -0.02(-0.11%) |
Jan 29, 2013 | 21.61 | 21.65 | 21.59 | 21.62 | 122,299 | -0.00(-0.02%) |
Jan 28, 2013 | 21.63 | 21.64 | 21.60 | 21.63 | 62,302 | -0.05(-0.22%) |
Jan 25, 2013 | 21.66 | 21.69 | 21.65 | 21.67 | 55,732 | -0.03(-0.13%) |
Jan 24, 2013 | 21.70 | 21.74 | 21.69 | 21.70 | 116,445 | -0.04(-0.20%) |
Jan 23, 2013 | 21.75 | 21.76 | 21.73 | 21.74 | 140,947 | +0.02(+0.08%) |
Jan 22, 2013 | 21.75 | 21.75 | 21.69 | 21.73 | 106,061 | -0.01(-0.04%) |
Jan 18, 2013 | 21.73 | 21.74 | 21.71 | 21.74 | 61,265 | +0.02(+0.10%) |
Jan 17, 2013 | 21.73 | 21.75 | 21.69 | 21.71 | 45,095 | -0.01(-0.07%) |
Jan 16, 2013 | 21.76 | 21.77 | 21.73 | 21.73 | 108,709 | -0.02(-0.10%) |
Jan 15, 2013 | 21.76 | 21.77 | 21.72 | 21.75 | 54,978 | +0.01(+0.05%) |
Jan 14, 2013 | 21.75 | 21.76 | 21.72 | 21.74 | 27,623 | -0.01(-0.03%) |
Jan 11, 2013 | 21.66 | 21.75 | 21.66 | 21.75 | 345,781 | +0.01(+0.07%) |
Jan 10, 2013 | 21.72 | 21.76 | 21.69 | 21.73 | 894,068 | -0.02(-0.09%) |
Jan 09, 2013 | 21.74 | 21.76 | 21.72 | 21.75 | 51,220 | -0.01(-0.03%) |
Jan 08, 2013 | 21.73 | 21.76 | 21.71 | 21.76 | 149,138 | +0.06(+0.27%) |
Jan 07, 2013 | 21.72 | 21.74 | 21.70 | 21.70 | 87,811 | -0.03(-0.15%) |
Jan 04, 2013 | 21.72 | 21.73 | 21.69 | 21.73 | 133,232 | -0.02(-0.09%) |
Jan 03, 2013 | 21.75 | 21.79 | 21.73 | 21.75 | 151,711 | -0.06(-0.26%) |
Jan 02, 2013 | 21.78 | 21.81 | 21.77 | 21.81 | 736,245 | -0.01(-0.05%) |
Dec 31, 2012 | 21.77 | 21.84 | 21.77 | 21.82 | 261,724 | +0.01(+0.07%) |
Dec 28, 2012 | 21.83 | 21.84 | 21.79 | 21.80 | 71,692 | +0.00(+0.02%) |
Dec 27, 2012 | 21.75 | 21.81 | 21.75 | 21.80 | 156,799 | +0.03(+0.15%) |
Dec 26, 2012 | 21.73 | 21.77 | 21.73 | 21.77 | 35,445 | +0.00(+0.02%) |
Dec 24, 2012 | 21.75 | 21.77 | 21.74 | 21.76 | 755,227 | +0.02(+0.10%) |
Dec 21, 2012 | 21.75 | 21.75 | 21.68 | 21.74 | 390,408 | +0.08(+0.37%) |
Dec 20, 2012 | 21.70 | 21.73 | 21.66 | 21.66 | 133,583 | -0.02(-0.10%) |
Dec 19, 2012 | 21.68 | 21.71 | 21.65 | 21.68 | 257,041 | -0.02(-0.09%) |
Dec 18, 2012 | 21.69 | 21.73 | 21.67 | 21.70 | 153,326 | -0.02(-0.08%) |
Dec 17, 2012 | 21.76 | 21.81 | 21.72 | 21.72 | 52,574 | -0.06(-0.25%) |
Dec 14, 2012 | 21.76 | 21.78 | 21.74 | 21.77 | 95,667 | +0.02(+0.08%) |
Dec 13, 2012 | 21.76 | 21.77 | 21.73 | 21.75 | 138,475 | +0.00(+0.02%) |
Dec 12, 2012 | 21.81 | 21.81 | 21.75 | 21.75 | 108,262 | -0.03(-0.15%) |
Dec 11, 2012 | 21.77 | 21.81 | 21.76 | 21.78 | 299,798 | -0.01(-0.05%) |
Dec 10, 2012 | 21.80 | 21.83 | 21.78 | 21.80 | 346,570 | +0.01(+0.05%) |
Dec 07, 2012 | 21.80 | 21.84 | 21.78 | 21.78 | 32,492 | -0.05(-0.24%) |
Dec 06, 2012 | 21.83 | 21.86 | 21.81 | 21.84 | 145,381 | -0.01(-0.05%) |
Dec 05, 2012 | 21.84 | 21.85 | 21.83 | 21.85 | 121,335 | +0.04(+0.17%) |
Dec 04, 2012 | 21.83 | 21.84 | 21.80 | 21.81 | 54,456 | +0.00(+0.02%) |
Nov 30, 2012 | 21.82 | 21.86 | 21.81 | 21.81 | 32,666 | -0.03(-0.12%) |
Nov 29, 2012 | 21.85 | 21.85 | 21.80 | 21.83 | 41,969 | +0.01(+0.04%) |
Nov 28, 2012 | 21.85 | 21.85 | 21.81 | 21.82 | 27,880 | +0.02(+0.08%) |
Nov 27, 2012 | 21.78 | 21.81 | 21.78 | 21.81 | 42,227 | +0.03(+0.15%) |
Nov 26, 2012 | 21.81 | 21.81 | 21.76 | 21.77 | 293,916 | +0.01(+0.05%) |
Nov 23, 2012 | 21.80 | 21.80 | 21.76 | 21.76 | 15,754 | -0.01(-0.03%) |
Nov 21, 2012 | 21.81 | 21.81 | 21.76 | 21.77 | 40,079 | -0.01(-0.07%) |
Nov 20, 2012 | 21.80 | 21.84 | 21.78 | 21.78 | 194,637 | -0.05(-0.23%) |
Nov 19, 2012 | 21.84 | 21.85 | 21.82 | 21.83 | 37,672 | +0.00(+0.01%) |
Nov 16, 2012 | 21.85 | 21.87 | 21.83 | 21.83 | 47,580 | +0.00(+0.00%) |
Nov 15, 2012 | 21.82 | 21.84 | 21.82 | 21.83 | 64,348 | -0.03(-0.13%) |
Nov 14, 2012 | 21.83 | 21.86 | 21.82 | 21.86 | 72,694 | +0.03(+0.12%) |
Nov 13, 2012 | 21.82 | 21.87 | 21.82 | 21.84 | 133,309 | +0.00(+0.00%) |
Nov 12, 2012 | 21.84 | 21.85 | 21.72 | 21.84 | 101,470 | +0.00(+0.00%) |
Nov 09, 2012 | 21.81 | 21.84 | 21.74 | 21.84 | 134,369 | -0.02(-0.08%) |
Nov 08, 2012 | 21.80 | 21.86 | 21.80 | 21.85 | 253,668 | +0.04(+0.20%) |
Nov 07, 2012 | 21.83 | 21.84 | 21.80 | 21.81 | 141,813 | +0.03(+0.12%) |
Nov 06, 2012 | 21.82 | 21.82 | 21.76 | 21.78 | 56,832 | -0.04(-0.17%) |
Nov 05, 2012 | 21.80 | 21.82 | 21.80 | 21.82 | 158,749 | +0.05(+0.24%) |
Nov 02, 2012 | 21.79 | 21.79 | 21.76 | 21.77 | 20,006 | -0.00(-0.00%) |