Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.49 | 22.88 | 22.13 | 22.15 | 0 | -0.23(-1.03%) |
Oct 30, 2013 | 22.20 | 22.50 | 22.12 | 22.38 | 197,223 | +0.12(+0.54%) |
Oct 29, 2013 | 21.98 | 22.31 | 21.82 | 22.26 | 0 | +0.35(+1.60%) |
Oct 28, 2013 | 21.73 | 22.12 | 21.57 | 21.91 | 0 | +0.16(+0.74%) |
Oct 25, 2013 | 22.39 | 22.39 | 21.59 | 21.75 | 0 | -0.56(-2.51%) |
Oct 24, 2013 | 22.23 | 22.50 | 21.91 | 22.31 | 359,563 | +0.12(+0.54%) |
Oct 23, 2013 | 21.59 | 22.23 | 21.46 | 22.19 | 0 | +0.52(+2.40%) |
Oct 22, 2013 | 20.97 | 21.68 | 20.79 | 21.67 | 940,856 | +0.69(+3.29%) |
Oct 21, 2013 | 20.55 | 21.12 | 20.51 | 20.98 | 248,902 | +0.43(+2.09%) |
Oct 18, 2013 | 20.57 | 20.75 | 20.31 | 20.55 | 739,826 | +0.12(+0.59%) |
Oct 17, 2013 | 20.42 | 20.59 | 20.26 | 20.43 | 235,474 | -0.07(-0.34%) |
Oct 16, 2013 | 20.54 | 20.99 | 20.38 | 20.50 | 208,678 | +0.05(+0.24%) |
Oct 15, 2013 | 20.77 | 20.96 | 20.40 | 20.45 | 220,696 | -0.42(-2.01%) |
Oct 14, 2013 | 20.94 | 21.02 | 20.62 | 20.87 | 256,654 | -0.13(-0.62%) |
Oct 11, 2013 | 20.78 | 21.14 | 20.70 | 21.00 | 0 | +0.22(+1.06%) |
Oct 10, 2013 | 20.38 | 21.17 | 20.19 | 20.78 | 377,834 | +0.55(+2.72%) |
Oct 09, 2013 | 20.27 | 20.34 | 19.79 | 20.23 | 0 | -0.04(-0.20%) |
Oct 08, 2013 | 21.22 | 21.22 | 20.25 | 20.27 | 691,524 | -0.97(-4.57%) |
Oct 07, 2013 | 20.85 | 21.67 | 20.49 | 21.24 | 0 | +0.31(+1.48%) |
Oct 04, 2013 | 20.12 | 21.42 | 20.05 | 20.93 | 0 | +0.78(+3.87%) |
Oct 03, 2013 | 20.63 | 20.72 | 20.11 | 20.15 | 0 | -0.52(-2.52%) |
Oct 02, 2013 | 20.24 | 20.84 | 20.14 | 20.67 | 312,118 | +0.43(+2.12%) |
Oct 01, 2013 | 20.47 | 20.64 | 20.22 | 20.24 | 342,849 | +0.09(+0.45%) |
Sep 27, 2013 | 20.37 | 20.45 | 20.12 | 20.15 | 0 | -0.20(-0.98%) |
Sep 26, 2013 | 20.12 | 20.47 | 19.99 | 20.35 | 432,243 | +0.35(+1.75%) |
Sep 25, 2013 | 20.14 | 20.14 | 19.97 | 20.00 | 339,420 | -0.07(-0.35%) |
Sep 24, 2013 | 20.30 | 20.40 | 20.03 | 20.07 | 394,079 | -0.28(-1.38%) |
Sep 23, 2013 | 20.01 | 20.40 | 19.58 | 20.35 | 750,818 | +0.36(+1.80%) |
Sep 20, 2013 | 20.10 | 20.40 | 19.99 | 19.99 | 0 | -0.12(-0.60%) |
Sep 19, 2013 | 20.06 | 20.38 | 19.93 | 20.11 | 261,319 | +0.09(+0.45%) |
Sep 18, 2013 | 20.40 | 20.67 | 19.94 | 20.02 | 0 | -0.41(-2.01%) |
Sep 17, 2013 | 19.86 | 20.77 | 19.86 | 20.43 | 0 | +0.54(+2.71%) |
Sep 16, 2013 | 20.12 | 20.50 | 19.84 | 19.89 | 0 | -0.22(-1.09%) |
Sep 13, 2013 | 18.90 | 20.85 | 18.90 | 20.11 | 0 | +1.26(+6.68%) |
Sep 12, 2013 | 17.50 | 20.58 | 17.27 | 18.85 | 0 | -0.60(-3.08%) |
Sep 11, 2013 | 18.92 | 21.24 | 18.52 | 19.45 | 1,868,826 | +0.48(+2.53%) |
Sep 10, 2013 | 18.87 | 19.07 | 18.74 | 18.97 | 412,642 | +0.12(+0.64%) |
Sep 09, 2013 | 19.00 | 19.23 | 18.67 | 18.85 | 0 | -0.28(-1.46%) |
Sep 06, 2013 | 19.62 | 19.92 | 19.05 | 19.13 | 0 | -0.51(-2.60%) |
Sep 05, 2013 | 19.59 | 19.72 | 19.39 | 19.64 | 0 | +0.20(+1.03%) |
Sep 04, 2013 | 20.01 | 20.09 | 19.27 | 19.44 | 0 | -0.63(-3.14%) |
Sep 03, 2013 | 19.84 | 20.19 | 19.08 | 20.07 | 0 | +0.43(+2.19%) |
Aug 30, 2013 | 19.47 | 19.84 | 19.45 | 19.64 | 0 | +0.21(+1.08%) |
Aug 29, 2013 | 19.53 | 19.75 | 19.36 | 19.43 | 87,524 | -0.06(-0.31%) |
Aug 28, 2013 | 19.48 | 19.86 | 19.32 | 19.49 | 0 | -0.02(-0.10%) |
Aug 27, 2013 | 19.30 | 19.65 | 19.26 | 19.51 | 179,548 | +0.13(+0.67%) |
Aug 26, 2013 | 19.50 | 19.81 | 19.18 | 19.38 | 0 | -0.15(-0.77%) |
Aug 23, 2013 | 19.92 | 20.13 | 19.21 | 19.53 | 0 | -0.37(-1.86%) |
Aug 22, 2013 | 19.73 | 20.16 | 19.73 | 19.90 | 164,191 | +0.22(+1.12%) |
Aug 21, 2013 | 20.47 | 20.75 | 19.66 | 19.68 | 0 | -0.84(-4.09%) |
Aug 20, 2013 | 20.81 | 21.13 | 20.43 | 20.52 | 599,405 | -0.24(-1.16%) |
Aug 19, 2013 | 20.20 | 20.95 | 20.17 | 20.76 | 329,688 | +0.62(+3.08%) |
Aug 16, 2013 | 20.89 | 21.26 | 20.13 | 20.14 | 0 | -0.81(-3.87%) |
Aug 15, 2013 | 20.75 | 21.02 | 20.35 | 20.95 | 313,879 | +0.10(+0.48%) |
Aug 14, 2013 | 20.77 | 21.12 | 20.44 | 20.85 | 260,069 | +0.02(+0.10%) |
Aug 13, 2013 | 21.18 | 21.51 | 20.80 | 20.83 | 171,325 | -0.29(-1.37%) |
Aug 12, 2013 | 21.00 | 21.21 | 20.70 | 21.12 | 256,722 | +0.04(+0.19%) |
Aug 09, 2013 | 21.44 | 21.88 | 21.05 | 21.08 | 312,070 | -0.44(-2.04%) |
Aug 08, 2013 | 21.90 | 22.65 | 21.33 | 21.52 | 313,331 | -0.26(-1.19%) |
Aug 07, 2013 | 22.55 | 22.55 | 21.74 | 21.78 | 286,496 | -0.76(-3.37%) |
Aug 06, 2013 | 22.49 | 22.60 | 22.06 | 22.54 | 284,578 | +0.10(+0.45%) |
Aug 05, 2013 | 22.71 | 22.99 | 22.27 | 22.44 | 538,272 | -0.21(-0.93%) |
Aug 02, 2013 | 23.93 | 23.93 | 22.46 | 22.65 | 829,441 | -1.32(-5.51%) |
Aug 01, 2013 | 24.39 | 24.66 | 23.88 | 23.97 | 649,289 | -0.27(-1.11%) |
Jul 31, 2013 | 24.42 | 24.46 | 24.20 | 24.24 | 0 | -0.08(-0.33%) |
Jul 30, 2013 | 24.18 | 24.46 | 23.99 | 24.32 | 0 | +0.25(+1.04%) |
Jul 29, 2013 | 24.84 | 24.84 | 24.06 | 24.07 | 0 | -0.78(-3.14%) |
Jul 26, 2013 | 24.72 | 25.01 | 24.52 | 24.85 | 0 | -0.05(-0.20%) |
Jul 25, 2013 | 24.64 | 25.26 | 24.46 | 24.90 | 0 | +0.17(+0.69%) |
Jul 24, 2013 | 24.72 | 24.75 | 24.53 | 24.73 | 0 | -0.01(-0.04%) |
Jul 23, 2013 | 24.46 | 26.33 | 24.23 | 24.74 | 0 | +0.28(+1.14%) |
Jul 22, 2013 | 24.14 | 24.51 | 23.79 | 24.46 | 0 | +0.46(+1.92%) |
Jul 19, 2013 | 23.80 | 24.23 | 23.72 | 24.00 | 0 | +0.21(+0.88%) |
Jul 18, 2013 | 23.80 | 23.99 | 23.70 | 23.79 | 376,608 | +0.09(+0.38%) |
Jul 17, 2013 | 23.33 | 23.83 | 23.15 | 23.70 | 357,564 | +0.44(+1.89%) |
Jul 16, 2013 | 23.29 | 23.39 | 23.04 | 23.26 | 0 | -0.07(-0.30%) |
Jul 15, 2013 | 22.56 | 23.37 | 22.56 | 23.33 | 0 | +0.72(+3.18%) |
Jul 12, 2013 | 22.33 | 22.86 | 22.21 | 22.61 | 0 | +0.33(+1.48%) |
Jul 11, 2013 | 22.76 | 22.94 | 21.98 | 22.28 | 0 | -0.22(-0.98%) |
Jul 10, 2013 | 22.37 | 22.67 | 22.30 | 22.50 | 0 | +0.13(+0.58%) |
Jul 09, 2013 | 22.12 | 22.59 | 22.00 | 22.37 | 0 | +0.37(+1.68%) |
Jul 08, 2013 | 21.73 | 22.13 | 21.73 | 22.00 | 0 | +0.24(+1.10%) |
Jul 05, 2013 | 21.87 | 22.02 | 21.61 | 21.76 | 0 | +0.17(+0.79%) |
Jul 03, 2013 | 21.48 | 21.67 | 21.20 | 21.59 | 0 | +0.07(+0.33%) |
Jul 02, 2013 | 22.18 | 22.36 | 21.47 | 21.52 | 0 | -0.61(-2.76%) |
Jul 01, 2013 | 21.89 | 22.48 | 21.89 | 22.13 | 0 | +0.47(+2.17%) |
Jun 28, 2013 | 20.86 | 21.69 | 20.70 | 21.66 | 470,047 | +1.38(+6.80%) |
Jun 26, 2013 | 20.75 | 21.01 | 20.28 | 20.28 | 0 | -0.33(-1.60%) |
Jun 25, 2013 | 21.25 | 21.55 | 20.31 | 20.61 | 0 | -0.39(-1.86%) |
Jun 24, 2013 | 21.52 | 21.52 | 20.96 | 21.00 | 0 | -0.63(-2.91%) |
Jun 21, 2013 | 22.05 | 22.08 | 21.47 | 21.63 | 616,864 | -0.22(-1.01%) |
Jun 20, 2013 | 21.85 | 22.02 | 21.57 | 21.85 | 0 | +0.02(+0.09%) |
Jun 19, 2013 | 21.81 | 22.28 | 21.78 | 21.83 | 0 | +0.06(+0.28%) |
Jun 18, 2013 | 21.55 | 21.85 | 21.55 | 21.77 | 0 | +0.23(+1.07%) |
Jun 17, 2013 | 21.49 | 21.68 | 21.24 | 21.54 | 0 | +0.22(+1.03%) |
Jun 14, 2013 | 21.19 | 21.45 | 21.00 | 21.32 | 0 | +0.09(+0.42%) |
Jun 13, 2013 | 20.92 | 21.33 | 20.85 | 21.23 | 352,936 | +0.38(+1.82%) |
Jun 12, 2013 | 20.70 | 21.23 | 20.51 | 20.85 | 501,414 | +0.35(+1.71%) |
Jun 11, 2013 | 20.50 | 20.76 | 20.31 | 20.50 | 557,872 | -0.16(-0.77%) |
Jun 10, 2013 | 20.17 | 20.85 | 20.16 | 20.66 | 0 | +0.37(+1.82%) |
Jun 07, 2013 | 21.00 | 21.00 | 20.08 | 20.29 | 0 | -0.41(-1.98%) |
Jun 06, 2013 | 20.10 | 20.88 | 19.50 | 20.70 | 6,174,110 | -1.76(-7.84%) |
Jun 05, 2013 | 22.55 | 22.86 | 21.95 | 22.46 | 915,788 | -0.05(-0.22%) |
Jun 04, 2013 | 22.65 | 22.94 | 22.17 | 22.51 | 0 | -0.05(-0.22%) |
Jun 03, 2013 | 23.52 | 23.58 | 22.11 | 22.56 | 533,267 | -0.94(-4.00%) |
May 31, 2013 | 22.85 | 23.66 | 22.85 | 23.50 | 275,634 | -0.14(-0.59%) |
May 30, 2013 | 23.76 | 24.19 | 23.51 | 23.64 | 262,181 | -0.10(-0.42%) |
May 29, 2013 | 24.04 | 24.17 | 23.68 | 23.74 | 216,549 | -0.39(-1.62%) |
May 28, 2013 | 24.09 | 24.56 | 23.92 | 24.13 | 286,526 | +0.24(+1.00%) |
May 24, 2013 | 23.48 | 24.25 | 23.02 | 23.89 | 0 | +0.34(+1.44%) |
May 23, 2013 | 23.65 | 24.30 | 23.37 | 23.55 | 0 | -0.23(-0.97%) |
May 22, 2013 | 24.83 | 25.00 | 23.30 | 23.78 | 0 | -0.87(-3.53%) |
May 21, 2013 | 24.00 | 25.03 | 24.00 | 24.65 | 0 | +0.78(+3.27%) |
May 20, 2013 | 23.46 | 24.06 | 23.22 | 23.87 | 0 | +0.28(+1.19%) |
May 17, 2013 | 23.55 | 24.35 | 23.55 | 23.59 | 0 | +0.18(+0.77%) |
May 16, 2013 | 22.38 | 23.44 | 22.33 | 23.41 | 297,871 | +1.05(+4.70%) |
May 15, 2013 | 21.96 | 22.47 | 21.96 | 22.36 | 0 | +0.36(+1.64%) |
May 13, 2013 | 22.13 | 22.25 | 21.75 | 22.00 | 0 | -0.24(-1.08%) |
May 10, 2013 | 21.80 | 22.27 | 21.73 | 22.24 | 0 | +0.48(+2.21%) |
May 09, 2013 | 21.92 | 22.04 | 21.38 | 21.76 | 454,216 | -0.25(-1.14%) |
May 08, 2013 | 22.40 | 22.49 | 21.96 | 22.01 | 0 | -0.48(-2.13%) |
May 07, 2013 | 23.05 | 23.05 | 22.43 | 22.49 | 0 | -0.51(-2.22%) |
May 06, 2013 | 22.98 | 23.20 | 22.87 | 23.00 | 0 | +0.08(+0.35%) |
May 03, 2013 | 23.00 | 23.11 | 22.86 | 22.92 | 0 | +0.19(+0.84%) |
May 02, 2013 | 22.77 | 23.00 | 22.70 | 22.73 | 0 | +0.05(+0.22%) |
May 01, 2013 | 22.74 | 22.95 | 22.43 | 22.68 | 0 | -0.14(-0.61%) |
Apr 30, 2013 | 22.47 | 23.00 | 22.36 | 22.82 | 325,207 | +0.29(+1.29%) |
Apr 29, 2013 | 22.30 | 22.65 | 22.21 | 22.53 | 200,554 | +0.48(+2.18%) |
Apr 26, 2013 | 22.16 | 22.34 | 21.94 | 22.05 | 260,970 | -0.26(-1.17%) |
Apr 25, 2013 | 21.84 | 22.45 | 21.68 | 22.31 | 526,888 | +0.41(+1.87%) |
Apr 24, 2013 | 22.30 | 22.50 | 21.62 | 21.90 | 640,612 | -0.36(-1.62%) |
Apr 23, 2013 | 22.19 | 22.50 | 22.11 | 22.26 | 180,938 | +0.38(+1.74%) |
Apr 22, 2013 | 22.21 | 22.22 | 21.62 | 21.88 | 320,541 | -0.25(-1.13%) |
Apr 19, 2013 | 21.85 | 22.22 | 21.79 | 22.13 | 360,230 | +0.28(+1.28%) |
Apr 18, 2013 | 21.72 | 21.87 | 21.55 | 21.85 | 376,484 | +0.22(+1.02%) |
Apr 17, 2013 | 21.52 | 21.65 | 21.31 | 21.63 | 171,156 | -0.01(-0.05%) |
Apr 16, 2013 | 21.61 | 21.71 | 21.33 | 21.64 | 719,880 | +0.27(+1.26%) |
Apr 15, 2013 | 22.15 | 22.22 | 20.90 | 21.37 | 334,031 | -0.86(-3.87%) |
Apr 12, 2013 | 22.38 | 22.42 | 22.14 | 22.23 | 158,926 | -0.13(-0.58%) |
Apr 11, 2013 | 22.20 | 22.48 | 22.15 | 22.36 | 285,570 | +0.20(+0.90%) |
Apr 10, 2013 | 22.28 | 22.63 | 22.07 | 22.16 | 361,477 | -0.11(-0.49%) |
Apr 09, 2013 | 22.38 | 22.49 | 22.10 | 22.27 | 308,542 | -0.11(-0.49%) |
Apr 08, 2013 | 22.50 | 22.64 | 22.28 | 22.38 | 136,325 | +0.00(+0.00%) |
Apr 05, 2013 | 22.52 | 22.58 | 22.25 | 22.38 | 239,247 | -0.37(-1.63%) |
Apr 04, 2013 | 22.85 | 23.03 | 22.70 | 22.75 | 155,328 | -0.13(-0.57%) |
Apr 03, 2013 | 23.13 | 23.13 | 22.80 | 22.88 | 213,625 | -0.13(-0.56%) |
Apr 02, 2013 | 23.37 | 23.37 | 22.67 | 23.01 | 362,164 | -0.15(-0.65%) |
Apr 01, 2013 | 23.88 | 23.96 | 23.02 | 23.16 | 486,340 | -0.47(-1.99%) |
Mar 28, 2013 | 23.90 | 24.00 | 23.60 | 23.63 | 185,868 | -0.11(-0.46%) |
Mar 27, 2013 | 23.60 | 24.13 | 23.27 | 23.74 | 172,121 | +0.05(+0.21%) |
Mar 26, 2013 | 23.72 | 23.84 | 23.55 | 23.69 | 111,164 | -0.01(-0.04%) |
Mar 25, 2013 | 23.92 | 24.15 | 23.63 | 23.70 | 132,462 | -0.21(-0.88%) |
Mar 22, 2013 | 23.99 | 24.18 | 23.88 | 23.91 | 212,091 | +0.14(+0.59%) |
Mar 21, 2013 | 23.83 | 23.99 | 23.60 | 23.77 | 176,651 | -0.19(-0.79%) |
Mar 20, 2013 | 23.24 | 24.20 | 23.06 | 23.96 | 415,394 | +0.84(+3.63%) |
Mar 19, 2013 | 23.17 | 23.62 | 23.00 | 23.12 | 427,963 | +0.07(+0.30%) |
Mar 18, 2013 | 23.01 | 23.51 | 22.83 | 23.05 | 676,904 | +0.25(+1.10%) |
Mar 15, 2013 | 23.00 | 23.00 | 22.60 | 22.80 | 846,401 | +0.21(+0.93%) |
Mar 14, 2013 | 23.14 | 23.80 | 22.55 | 22.59 | 2,057,820 | -2.30(-9.24%) |
Mar 13, 2013 | 24.76 | 25.79 | 24.71 | 24.89 | 949,370 | +0.22(+0.89%) |
Mar 12, 2013 | 24.86 | 25.61 | 24.28 | 24.67 | 743,853 | +0.28(+1.13%) |
Mar 11, 2013 | 24.33 | 24.84 | 24.22 | 24.39 | 548,290 | +0.09(+0.39%) |
Mar 08, 2013 | 24.16 | 24.41 | 23.58 | 24.30 | 331,821 | +0.42(+1.76%) |
Mar 07, 2013 | 24.44 | 24.55 | 23.84 | 23.88 | 495,171 | -0.40(-1.65%) |
Mar 06, 2013 | 24.47 | 24.89 | 24.24 | 24.28 | 418,328 | +0.08(+0.33%) |
Mar 05, 2013 | 23.97 | 24.33 | 23.76 | 24.20 | 554,137 | +0.28(+1.17%) |
Mar 04, 2013 | 24.91 | 25.14 | 23.45 | 23.92 | 803,303 | -1.45(-5.72%) |
Mar 01, 2013 | 25.34 | 25.59 | 25.00 | 25.37 | 369,940 | +0.17(+0.67%) |
Feb 28, 2013 | 25.64 | 26.45 | 25.12 | 25.20 | 519,004 | -0.72(-2.78%) |
Feb 27, 2013 | 25.90 | 26.50 | 25.66 | 25.92 | 440,390 | +0.07(+0.27%) |
Feb 26, 2013 | 25.52 | 26.23 | 25.49 | 25.85 | 474,109 | +0.46(+1.81%) |
Feb 22, 2013 | 25.34 | 26.20 | 25.16 | 25.39 | 346,590 | +0.31(+1.24%) |
Feb 21, 2013 | 25.95 | 26.42 | 24.84 | 25.08 | 577,469 | -0.92(-3.54%) |
Feb 20, 2013 | 26.55 | 26.84 | 26.00 | 26.00 | 344,884 | -0.47(-1.78%) |
Feb 19, 2013 | 26.75 | 26.75 | 26.36 | 26.47 | 326,025 | -0.18(-0.68%) |
Feb 15, 2013 | 26.30 | 27.15 | 26.30 | 26.65 | 315,691 | +0.43(+1.64%) |
Feb 14, 2013 | 25.95 | 26.30 | 25.64 | 26.22 | 388,150 | +0.19(+0.73%) |
Feb 13, 2013 | 26.11 | 26.17 | 25.84 | 26.03 | 247,741 | +0.02(+0.08%) |
Feb 12, 2013 | 25.52 | 26.22 | 25.39 | 26.01 | 435,031 | +0.74(+2.93%) |
Feb 11, 2013 | 25.16 | 25.36 | 25.13 | 25.27 | 293,775 | +0.05(+0.20%) |
Feb 08, 2013 | 25.17 | 25.64 | 25.12 | 25.22 | 263,579 | +0.13(+0.52%) |
Feb 07, 2013 | 25.41 | 25.60 | 25.02 | 25.09 | 271,851 | -0.41(-1.61%) |
Feb 06, 2013 | 25.57 | 25.81 | 25.29 | 25.50 | 200,117 | -0.49(-1.89%) |
Feb 04, 2013 | 25.62 | 26.10 | 25.41 | 25.99 | 367,449 | +0.19(+0.74%) |
Feb 01, 2013 | 25.50 | 26.01 | 25.25 | 25.80 | 268,220 | +0.51(+2.02%) |
Jan 31, 2013 | 24.76 | 25.40 | 24.61 | 25.29 | 290,539 | +0.41(+1.65%) |
Jan 30, 2013 | 25.13 | 25.20 | 24.68 | 24.88 | 398,759 | -0.34(-1.35%) |
Jan 29, 2013 | 26.02 | 26.29 | 25.13 | 25.22 | 334,458 | -0.85(-3.26%) |
Jan 28, 2013 | 25.48 | 26.15 | 25.41 | 26.07 | 558,043 | +0.59(+2.32%) |
Jan 25, 2013 | 24.44 | 25.90 | 24.37 | 25.48 | 831,119 | +1.14(+4.68%) |
Jan 24, 2013 | 23.65 | 24.55 | 23.65 | 24.34 | 567,806 | +0.62(+2.61%) |
Jan 23, 2013 | 23.53 | 23.93 | 23.34 | 23.72 | 719,053 | +0.11(+0.47%) |
Jan 22, 2013 | 23.31 | 23.75 | 23.25 | 23.61 | 588,865 | +0.38(+1.64%) |
Jan 18, 2013 | 23.31 | 23.55 | 22.94 | 23.23 | 508,069 | -0.13(-0.56%) |
Jan 17, 2013 | 23.00 | 23.75 | 22.67 | 23.36 | 669,416 | +0.53(+2.32%) |
Jan 16, 2013 | 24.85 | 24.90 | 22.26 | 22.83 | 1,910,257 | -0.17(-0.74%) |
Jan 15, 2013 | 22.75 | 23.07 | 22.53 | 23.00 | 485,310 | +0.41(+1.81%) |
Jan 14, 2013 | 22.50 | 22.79 | 22.00 | 22.59 | 1,426,115 | -0.81(-3.46%) |
Jan 11, 2013 | 23.51 | 23.93 | 23.13 | 23.40 | 561,748 | -0.10(-0.43%) |
Jan 10, 2013 | 24.18 | 24.25 | 23.43 | 23.50 | 432,942 | -0.50(-2.08%) |
Jan 09, 2013 | 23.95 | 24.17 | 23.14 | 24.00 | 962,826 | +0.16(+0.67%) |
Jan 08, 2013 | 24.36 | 24.83 | 23.65 | 23.84 | 539,231 | -0.51(-2.09%) |
Jan 07, 2013 | 24.34 | 24.81 | 24.10 | 24.35 | 492,073 | +0.03(+0.12%) |
Jan 04, 2013 | 24.51 | 24.60 | 24.25 | 24.32 | 317,254 | +0.08(+0.33%) |
Jan 03, 2013 | 24.00 | 24.68 | 24.00 | 24.24 | 588,460 | +0.25(+1.04%) |
Jan 02, 2013 | 25.10 | 25.30 | 23.86 | 23.99 | 649,730 | -1.08(-4.31%) |
Dec 31, 2012 | 24.72 | 25.09 | 24.40 | 25.07 | 550,839 | +0.46(+1.87%) |
Dec 28, 2012 | 24.51 | 25.13 | 24.31 | 24.61 | 300,298 | +0.03(+0.12%) |
Dec 27, 2012 | 25.05 | 25.14 | 24.32 | 24.58 | 612,441 | -0.39(-1.56%) |
Dec 26, 2012 | 25.59 | 25.59 | 24.78 | 24.97 | 464,166 | -0.63(-2.46%) |
Dec 24, 2012 | 25.25 | 25.67 | 25.15 | 25.60 | 124,892 | +0.31(+1.23%) |
Dec 21, 2012 | 25.36 | 25.55 | 24.53 | 25.29 | 446,974 | -0.27(-1.06%) |
Dec 20, 2012 | 26.03 | 26.03 | 25.50 | 25.56 | 616,454 | -0.23(-0.89%) |
Dec 19, 2012 | 25.42 | 26.07 | 25.15 | 25.79 | 463,353 | +0.15(+0.60%) |
Dec 18, 2012 | 24.58 | 25.98 | 24.58 | 25.64 | 634,040 | +1.14(+4.64%) |
Dec 17, 2012 | 24.20 | 24.64 | 23.98 | 24.50 | 400,268 | +0.52(+2.17%) |
Dec 14, 2012 | 23.66 | 24.13 | 23.11 | 23.98 | 971,950 | +0.32(+1.35%) |
Dec 13, 2012 | 25.69 | 25.70 | 23.56 | 23.66 | 1,079,239 | -0.48(-1.99%) |
Dec 12, 2012 | 25.06 | 25.06 | 24.03 | 24.14 | 617,604 | -0.78(-3.13%) |
Dec 11, 2012 | 24.91 | 25.15 | 24.49 | 24.92 | 475,785 | +0.18(+0.73%) |
Dec 10, 2012 | 23.88 | 24.79 | 23.77 | 24.74 | 871,419 | +0.85(+3.56%) |
Dec 07, 2012 | 23.58 | 24.06 | 22.94 | 23.89 | 1,071,909 | +0.75(+3.24%) |
Dec 06, 2012 | 23.99 | 24.50 | 22.70 | 23.14 | 4,081,242 | -3.07(-11.71%) |
Dec 05, 2012 | 27.44 | 27.66 | 26.03 | 26.21 | 1,277,973 | -1.11(-4.06%) |
Dec 04, 2012 | 27.90 | 28.24 | 26.50 | 27.32 | 514,103 | -0.39(-1.41%) |
Nov 30, 2012 | 28.33 | 28.33 | 27.63 | 27.71 | 666,997 | -0.48(-1.70%) |
Nov 29, 2012 | 28.37 | 28.45 | 27.64 | 28.19 | 169,008 | +0.06(+0.21%) |
Nov 28, 2012 | 27.07 | 28.41 | 27.07 | 28.13 | 434,741 | +0.83(+3.04%) |
Nov 27, 2012 | 28.30 | 28.41 | 27.18 | 27.30 | 393,039 | -1.12(-3.94%) |
Nov 26, 2012 | 27.71 | 28.42 | 27.58 | 28.42 | 348,838 | +0.70(+2.53%) |
Nov 23, 2012 | 27.62 | 28.27 | 27.50 | 27.72 | 178,615 | +0.27(+0.98%) |
Nov 21, 2012 | 27.44 | 27.89 | 27.22 | 27.45 | 315,115 | +0.11(+0.40%) |
Nov 20, 2012 | 27.56 | 28.02 | 26.49 | 27.34 | 569,209 | -0.26(-0.94%) |
Nov 19, 2012 | 27.59 | 28.11 | 26.87 | 27.60 | 594,451 | +0.44(+1.62%) |
Nov 16, 2012 | 27.18 | 27.48 | 26.80 | 27.16 | 210,810 | -0.02(-0.07%) |
Nov 15, 2012 | 26.94 | 27.53 | 26.70 | 27.18 | 237,771 | +0.33(+1.23%) |
Nov 14, 2012 | 27.21 | 27.71 | 26.50 | 26.85 | 404,765 | -0.20(-0.74%) |
Nov 13, 2012 | 26.86 | 27.73 | 26.53 | 27.05 | 345,304 | +0.08(+0.30%) |
Nov 12, 2012 | 26.98 | 27.40 | 26.10 | 26.97 | 337,032 | +0.08(+0.30%) |
Nov 09, 2012 | 26.68 | 27.34 | 26.08 | 26.89 | 653,676 | +0.02(+0.07%) |
Nov 08, 2012 | 28.34 | 28.34 | 26.83 | 26.87 | 368,138 | -1.24(-4.41%) |
Nov 07, 2012 | 28.78 | 29.44 | 28.07 | 28.11 | 746,879 | -1.09(-3.73%) |
Nov 06, 2012 | 29.05 | 29.32 | 28.65 | 29.20 | 439,547 | +0.31(+1.07%) |
Nov 05, 2012 | 28.91 | 28.96 | 28.27 | 28.89 | 444,174 | +0.08(+0.28%) |
Nov 02, 2012 | 29.48 | 29.59 | 28.70 | 28.81 | 257,056 | -0.53(-1.81%) |