Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.93 | 22.21 | 21.93 | 22.13 | 11,441 | +0.09(+0.42%) |
Oct 30, 2013 | 21.84 | 22.12 | 21.75 | 22.04 | 10,182 | +0.09(+0.42%) |
Oct 29, 2013 | 22.00 | 22.01 | 21.94 | 21.94 | 11,916 | -0.04(-0.17%) |
Oct 28, 2013 | 21.98 | 22.00 | 21.94 | 21.98 | 5,672 | +0.01(+0.04%) |
Oct 25, 2013 | 22.06 | 22.06 | 21.97 | 21.97 | 1,075 | -0.04(-0.17%) |
Oct 24, 2013 | 21.88 | 22.07 | 21.77 | 22.01 | 5,866 | +0.09(+0.40%) |
Oct 23, 2013 | 21.94 | 21.94 | 21.85 | 21.92 | 35,746 | -0.13(-0.57%) |
Oct 22, 2013 | 22.21 | 22.21 | 22.00 | 22.05 | 29,508 | -0.49(-2.18%) |
Oct 21, 2013 | 22.56 | 22.62 | 22.53 | 22.54 | 6,673 | +0.09(+0.41%) |
Oct 18, 2013 | 22.44 | 22.52 | 22.41 | 22.44 | 6,463 | -0.04(-0.16%) |
Oct 17, 2013 | 22.63 | 22.66 | 22.47 | 22.48 | 8,904 | -0.46(-2.02%) |
Oct 16, 2013 | 23.23 | 23.37 | 22.90 | 22.94 | 24,565 | -0.31(-1.31%) |
Oct 15, 2013 | 23.05 | 23.26 | 23.05 | 23.25 | 13,263 | +0.04(+0.16%) |
Oct 14, 2013 | 23.03 | 23.31 | 22.97 | 23.21 | 3,641 | +0.12(+0.52%) |
Oct 11, 2013 | 22.91 | 23.09 | 22.88 | 23.09 | 3,620 | -0.04(-0.18%) |
Oct 10, 2013 | 23.18 | 23.32 | 23.06 | 23.14 | 11,034 | +0.09(+0.39%) |
Oct 09, 2013 | 22.89 | 23.05 | 22.88 | 23.05 | 4,949 | +0.15(+0.65%) |
Oct 08, 2013 | 22.94 | 22.94 | 22.79 | 22.90 | 11,502 | +0.10(+0.45%) |
Oct 07, 2013 | 22.65 | 22.87 | 22.59 | 22.80 | 14,263 | -0.18(-0.77%) |
Oct 04, 2013 | 22.84 | 22.98 | 22.84 | 22.97 | 5,618 | +0.22(+0.98%) |
Oct 03, 2013 | 22.80 | 22.80 | 22.57 | 22.75 | 51,265 | -0.05(-0.20%) |
Oct 02, 2013 | 22.82 | 22.85 | 22.69 | 22.80 | 12,671 | -0.11(-0.49%) |
Oct 01, 2013 | 22.84 | 22.98 | 22.82 | 22.91 | 16,422 | +0.00(+0.00%) |
Sep 27, 2013 | 22.94 | 22.94 | 22.78 | 22.91 | 6,604 | -0.06(-0.27%) |
Sep 26, 2013 | 22.97 | 23.13 | 22.95 | 22.97 | 11,318 | +0.08(+0.35%) |
Sep 25, 2013 | 23.05 | 23.05 | 22.88 | 22.89 | 12,173 | -0.23(-1.00%) |
Sep 24, 2013 | 23.29 | 23.29 | 22.99 | 23.12 | 10,555 | -0.27(-1.15%) |
Sep 23, 2013 | 23.56 | 23.56 | 23.39 | 23.39 | 11,406 | -0.25(-1.06%) |
Sep 20, 2013 | 23.67 | 23.77 | 23.49 | 23.64 | 28,462 | -0.04(-0.15%) |
Sep 19, 2013 | 23.51 | 23.72 | 23.46 | 23.67 | 58,844 | +0.17(+0.74%) |
Sep 18, 2013 | 24.44 | 24.61 | 23.29 | 23.50 | 103,801 | -0.80(-3.28%) |
Sep 17, 2013 | 24.34 | 24.50 | 24.27 | 24.30 | 8,629 | -0.19(-0.79%) |
Sep 16, 2013 | 24.01 | 24.49 | 24.02 | 24.49 | 40,406 | -0.16(-0.64%) |
Sep 13, 2013 | 24.69 | 24.71 | 24.57 | 24.65 | 30,398 | -0.06(-0.26%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.47 | 24.71 | 13,489 | -0.06(-0.26%) |
Sep 11, 2013 | 24.93 | 25.05 | 24.75 | 24.78 | 16,528 | -0.37(-1.47%) |
Sep 10, 2013 | 25.11 | 25.16 | 24.89 | 25.15 | 27,863 | +0.31(+1.23%) |
Sep 09, 2013 | 24.68 | 24.84 | 24.64 | 24.84 | 21,067 | -0.14(-0.56%) |
Sep 06, 2013 | 25.45 | 25.45 | 24.68 | 24.98 | 34,814 | -0.47(-1.85%) |
Sep 05, 2013 | 25.05 | 25.45 | 25.05 | 25.45 | 72,681 | +0.64(+2.57%) |
Sep 04, 2013 | 24.55 | 24.86 | 24.49 | 24.81 | 15,719 | +0.22(+0.90%) |
Sep 03, 2013 | 24.57 | 24.89 | 24.55 | 24.59 | 13,248 | +0.43(+1.76%) |
Aug 30, 2013 | 24.08 | 24.17 | 24.03 | 24.17 | 4,888 | +0.13(+0.54%) |
Aug 29, 2013 | 24.41 | 24.42 | 24.04 | 24.04 | 5,264 | -0.18(-0.73%) |
Aug 28, 2013 | 24.06 | 24.23 | 24.06 | 24.21 | 13,397 | +0.36(+1.51%) |
Aug 27, 2013 | 24.09 | 24.16 | 23.83 | 23.85 | 23,322 | -0.43(-1.75%) |
Aug 26, 2013 | 24.30 | 24.38 | 24.24 | 24.28 | 8,051 | -0.20(-0.82%) |
Aug 23, 2013 | 24.98 | 24.99 | 24.38 | 24.48 | 26,632 | -0.36(-1.46%) |
Aug 22, 2013 | 24.90 | 24.99 | 24.73 | 24.84 | 72,948 | +0.06(+0.22%) |
Aug 21, 2013 | 24.53 | 24.79 | 24.45 | 24.79 | 8,824 | +0.40(+1.63%) |
Aug 20, 2013 | 24.53 | 24.53 | 24.34 | 24.39 | 17,146 | -0.39(-1.57%) |
Aug 19, 2013 | 24.75 | 24.86 | 24.66 | 24.78 | 36,851 | +0.22(+0.90%) |
Aug 16, 2013 | 24.18 | 24.62 | 24.18 | 24.55 | 244,018 | +0.39(+1.63%) |
Aug 15, 2013 | 24.22 | 24.35 | 24.03 | 24.16 | 17,659 | +0.35(+1.45%) |
Aug 14, 2013 | 23.86 | 23.88 | 23.77 | 23.81 | 23,363 | -0.10(-0.43%) |
Aug 13, 2013 | 23.68 | 23.92 | 23.68 | 23.92 | 14,196 | +0.63(+2.70%) |
Aug 12, 2013 | 23.14 | 23.29 | 23.06 | 23.29 | 8,084 | +0.12(+0.52%) |
Aug 09, 2013 | 23.30 | 23.30 | 23.17 | 23.17 | 1,233 | -0.04(-0.16%) |
Aug 08, 2013 | 23.31 | 23.31 | 23.15 | 23.20 | 15,016 | -0.07(-0.32%) |
Aug 07, 2013 | 23.43 | 23.43 | 23.27 | 23.28 | 10,990 | -0.25(-1.06%) |
Aug 06, 2013 | 23.58 | 23.68 | 23.52 | 23.53 | 15,275 | +0.02(+0.08%) |
Aug 05, 2013 | 23.57 | 23.66 | 23.50 | 23.51 | 28,905 | +0.09(+0.40%) |
Aug 02, 2013 | 23.71 | 23.88 | 23.40 | 23.42 | 14,603 | -0.56(-2.32%) |
Aug 01, 2013 | 23.68 | 24.02 | 23.56 | 23.97 | 53,063 | +0.65(+2.79%) |
Jul 31, 2013 | 23.84 | 23.93 | 23.32 | 23.32 | 19,733 | -0.14(-0.60%) |
Jul 30, 2013 | 23.43 | 23.46 | 23.43 | 23.46 | 2,074 | +0.06(+0.24%) |
Jul 29, 2013 | 23.30 | 23.46 | 23.30 | 23.41 | 7,442 | +0.16(+0.67%) |
Jul 26, 2013 | 23.20 | 23.32 | 23.20 | 23.25 | 2,593 | -0.13(-0.55%) |
Jul 25, 2013 | 23.60 | 23.65 | 23.30 | 23.38 | 10,031 | -0.14(-0.59%) |
Jul 24, 2013 | 23.35 | 23.56 | 23.26 | 23.52 | 7,383 | +0.48(+2.09%) |
Jul 23, 2013 | 23.02 | 23.12 | 22.95 | 23.04 | 9,113 | +0.08(+0.36%) |
Jul 22, 2013 | 22.95 | 22.95 | 22.76 | 22.95 | 6,482 | +0.03(+0.12%) |
Jul 19, 2013 | 23.12 | 23.12 | 22.91 | 22.93 | 11,119 | -0.30(-1.28%) |
Jul 18, 2013 | 23.01 | 23.22 | 22.98 | 23.22 | 4,959 | +0.26(+1.13%) |
Jul 17, 2013 | 22.88 | 23.06 | 22.82 | 22.96 | 76,637 | -0.30(-1.27%) |
Jul 16, 2013 | 23.29 | 23.31 | 23.24 | 23.26 | 2,964 | -0.11(-0.47%) |
Jul 15, 2013 | 23.44 | 23.44 | 23.33 | 23.37 | 33,115 | -0.25(-1.05%) |
Jul 12, 2013 | 23.24 | 23.67 | 23.23 | 23.62 | 56,549 | +0.11(+0.46%) |
Jul 11, 2013 | 23.58 | 23.70 | 23.51 | 23.51 | 46,249 | -0.64(-2.64%) |
Jul 10, 2013 | 24.06 | 24.27 | 23.88 | 24.15 | 47,582 | +0.19(+0.81%) |
Jul 09, 2013 | 24.06 | 24.07 | 23.87 | 23.95 | 9,777 | -0.12(-0.50%) |
Jul 08, 2013 | 24.25 | 24.28 | 24.03 | 24.07 | 42,443 | -0.45(-1.85%) |
Jul 05, 2013 | 24.30 | 24.53 | 24.23 | 24.53 | 25,303 | +1.19(+5.08%) |
Jul 03, 2013 | 23.20 | 23.35 | 23.06 | 23.34 | 7,509 | +0.18(+0.79%) |
Jul 02, 2013 | 23.20 | 23.27 | 23.10 | 23.16 | 17,675 | -0.06(-0.24%) |
Jul 01, 2013 | 23.31 | 23.43 | 23.21 | 23.21 | 9,435 | -0.11(-0.48%) |
Jun 28, 2013 | 23.48 | 23.53 | 23.28 | 23.32 | 41,596 | -0.28(-1.18%) |
Jun 26, 2013 | 23.46 | 23.74 | 23.41 | 23.60 | 21,255 | -0.29(-1.20%) |
Jun 25, 2013 | 23.58 | 23.90 | 23.56 | 23.89 | 32,790 | +0.15(+0.62%) |
Jun 24, 2013 | 24.14 | 24.18 | 23.49 | 23.74 | 60,145 | +0.18(+0.75%) |
Jun 21, 2013 | 22.96 | 23.58 | 22.94 | 23.56 | 33,613 | +0.72(+3.16%) |
Jun 20, 2013 | 22.98 | 23.07 | 22.68 | 22.84 | 78,559 | +0.24(+1.05%) |
Jun 19, 2013 | 21.74 | 22.64 | 21.74 | 22.61 | 57,117 | +0.90(+4.15%) |
Jun 18, 2013 | 21.83 | 21.86 | 21.68 | 21.71 | 3,804 | +0.01(+0.03%) |
Jun 17, 2013 | 21.47 | 21.74 | 21.42 | 21.70 | 6,732 | +0.16(+0.76%) |
Jun 14, 2013 | 21.53 | 21.54 | 21.36 | 21.54 | 4,948 | -0.11(-0.53%) |
Jun 13, 2013 | 21.93 | 21.96 | 21.57 | 21.65 | 29,651 | -0.46(-2.08%) |
Jun 12, 2013 | 22.07 | 22.14 | 21.85 | 22.11 | 60,721 | +0.26(+1.17%) |
Jun 11, 2013 | 22.24 | 22.27 | 21.86 | 21.86 | 14,343 | -0.17(-0.78%) |
Jun 10, 2013 | 21.84 | 22.17 | 21.84 | 22.03 | 28,164 | +0.23(+1.06%) |
Jun 07, 2013 | 21.61 | 21.80 | 21.57 | 21.80 | 16,957 | +0.41(+1.91%) |
Jun 06, 2013 | 21.49 | 21.55 | 21.05 | 21.39 | 27,027 | -0.11(-0.53%) |
Jun 05, 2013 | 21.57 | 21.59 | 21.42 | 21.50 | 59,299 | -0.23(-1.06%) |
Jun 04, 2013 | 21.74 | 21.77 | 21.64 | 21.73 | 5,764 | +0.10(+0.47%) |
Jun 03, 2013 | 21.82 | 21.82 | 21.38 | 21.63 | 14,277 | -0.05(-0.21%) |
May 31, 2013 | 21.48 | 21.94 | 21.45 | 21.68 | 90,584 | +0.15(+0.71%) |
May 30, 2013 | 21.61 | 21.67 | 21.51 | 21.52 | 45,412 | -0.08(-0.36%) |
May 29, 2013 | 21.78 | 21.82 | 21.56 | 21.60 | 25,819 | -0.15(-0.69%) |
May 28, 2013 | 21.23 | 21.75 | 21.23 | 21.75 | 45,767 | +0.65(+3.08%) |
May 24, 2013 | 21.06 | 21.14 | 20.99 | 21.10 | 4,039 | +0.00(+0.00%) |
May 23, 2013 | 20.98 | 21.24 | 20.98 | 21.10 | 80,225 | -0.02(-0.09%) |
May 22, 2013 | 20.65 | 21.18 | 20.50 | 21.12 | 40,102 | +0.40(+1.92%) |
May 21, 2013 | 20.85 | 20.97 | 20.66 | 20.72 | 18,595 | -0.10(-0.48%) |
May 20, 2013 | 20.71 | 20.91 | 20.67 | 20.82 | 12,943 | +0.05(+0.22%) |
May 17, 2013 | 20.57 | 20.81 | 20.56 | 20.78 | 6,482 | +0.34(+1.64%) |
May 16, 2013 | 20.64 | 20.64 | 20.41 | 20.44 | 8,805 | -0.36(-1.74%) |
May 15, 2013 | 20.76 | 20.94 | 20.74 | 20.81 | 28,591 | +0.07(+0.36%) |
May 13, 2013 | 20.73 | 20.73 | 20.69 | 20.73 | 5,996 | +0.15(+0.72%) |
May 10, 2013 | 20.34 | 20.73 | 20.34 | 20.58 | 15,989 | +0.32(+1.60%) |
May 09, 2013 | 20.21 | 20.26 | 20.16 | 20.26 | 2,322 | +0.01(+0.05%) |
May 08, 2013 | 20.27 | 20.27 | 20.19 | 20.25 | 3,493 | -0.07(-0.34%) |
May 07, 2013 | 20.33 | 20.34 | 20.29 | 20.32 | 12,965 | +0.04(+0.20%) |
May 06, 2013 | 20.16 | 20.28 | 20.16 | 20.28 | 3,241 | +0.12(+0.60%) |
May 03, 2013 | 19.97 | 20.18 | 19.69 | 20.16 | 18,260 | +0.47(+2.38%) |
May 02, 2013 | 19.73 | 19.73 | 19.68 | 19.69 | 3,154 | -0.01(-0.03%) |
May 01, 2013 | 19.76 | 19.76 | 19.64 | 19.70 | 14,185 | -0.19(-0.93%) |
Apr 30, 2013 | 19.78 | 19.88 | 19.73 | 19.88 | 6,049 | +0.02(+0.09%) |
Apr 29, 2013 | 19.78 | 19.86 | 19.78 | 19.86 | 5,072 | -0.01(-0.04%) |
Apr 26, 2013 | 19.90 | 20.05 | 19.87 | 19.87 | 4,970 | -0.18(-0.88%) |
Apr 25, 2013 | 20.06 | 20.12 | 20.04 | 20.05 | 15,035 | +0.06(+0.31%) |
Apr 24, 2013 | 20.06 | 20.06 | 19.99 | 19.99 | 9,935 | -0.07(-0.36%) |
Apr 23, 2013 | 19.90 | 20.06 | 19.90 | 20.06 | 34,570 | +0.05(+0.24%) |
Apr 22, 2013 | 19.99 | 20.02 | 19.95 | 20.01 | 4,793 | -0.06(-0.28%) |
Apr 19, 2013 | 20.07 | 20.07 | 20.05 | 20.07 | 7,563 | +0.05(+0.23%) |
Apr 18, 2013 | 20.02 | 20.04 | 19.97 | 20.02 | 15,563 | -0.03(-0.15%) |
Apr 17, 2013 | 20.07 | 20.08 | 19.94 | 20.05 | 5,124 | -0.11(-0.54%) |
Apr 16, 2013 | 20.14 | 20.16 | 20.10 | 20.16 | 2,809 | +0.17(+0.83%) |
Apr 15, 2013 | 20.13 | 20.14 | 19.99 | 19.99 | 9,291 | -0.17(-0.83%) |
Apr 12, 2013 | 20.31 | 20.31 | 20.13 | 20.16 | 4,385 | -0.32(-1.58%) |
Apr 11, 2013 | 20.50 | 20.50 | 20.42 | 20.48 | 9,588 | -0.08(-0.41%) |
Apr 10, 2013 | 20.43 | 20.57 | 20.41 | 20.57 | 17,553 | +0.29(+1.41%) |
Apr 09, 2013 | 20.20 | 20.28 | 20.19 | 20.28 | 4,380 | -0.01(-0.05%) |
Apr 08, 2013 | 20.19 | 20.29 | 20.11 | 20.29 | 8,481 | +0.17(+0.84%) |
Apr 05, 2013 | 20.11 | 20.12 | 20.03 | 20.12 | 67,021 | -0.22(-1.09%) |
Apr 04, 2013 | 20.45 | 20.48 | 20.33 | 20.34 | 11,212 | -0.23(-1.12%) |
Apr 03, 2013 | 20.76 | 20.76 | 20.57 | 20.57 | 12,232 | -0.27(-1.29%) |
Apr 02, 2013 | 20.81 | 20.87 | 20.81 | 20.84 | 7,789 | +0.10(+0.49%) |
Apr 01, 2013 | 20.91 | 20.91 | 20.65 | 20.74 | 17,952 | -0.12(-0.58%) |
Mar 28, 2013 | 20.83 | 20.86 | 20.79 | 20.86 | 6,677 | +0.06(+0.31%) |
Mar 27, 2013 | 20.84 | 20.84 | 20.72 | 20.80 | 16,638 | -0.28(-1.31%) |
Mar 26, 2013 | 21.23 | 21.26 | 21.06 | 21.07 | 3,792 | -0.03(-0.14%) |
Mar 25, 2013 | 21.17 | 21.17 | 21.06 | 21.10 | 2,160 | -0.06(-0.26%) |
Mar 22, 2013 | 21.19 | 21.29 | 21.16 | 21.16 | 13,180 | -0.06(-0.31%) |
Mar 21, 2013 | 21.22 | 21.27 | 21.20 | 21.22 | 9,159 | -0.13(-0.61%) |
Mar 20, 2013 | 21.27 | 21.35 | 21.24 | 21.35 | 14,693 | +0.19(+0.92%) |
Mar 19, 2013 | 21.27 | 21.27 | 21.07 | 21.16 | 23,526 | -0.19(-0.87%) |
Mar 18, 2013 | 21.32 | 21.41 | 21.31 | 21.34 | 9,417 | -0.26(-1.23%) |
Mar 15, 2013 | 21.72 | 21.72 | 21.57 | 21.61 | 7,874 | -0.19(-0.87%) |
Mar 14, 2013 | 21.90 | 21.94 | 21.74 | 21.80 | 21,496 | -0.01(-0.04%) |
Mar 13, 2013 | 21.84 | 21.89 | 21.77 | 21.81 | 5,878 | +0.06(+0.26%) |
Mar 12, 2013 | 21.83 | 21.83 | 21.74 | 21.75 | 16,679 | -0.21(-0.97%) |
Mar 11, 2013 | 21.88 | 21.98 | 21.87 | 21.96 | 26,059 | +0.00(+0.02%) |
Mar 08, 2013 | 21.99 | 22.01 | 21.88 | 21.96 | 18,853 | +0.31(+1.44%) |
Mar 07, 2013 | 21.51 | 21.66 | 21.51 | 21.65 | 3,036 | +0.28(+1.33%) |
Mar 06, 2013 | 21.35 | 21.39 | 21.35 | 21.36 | 1,998 | +0.17(+0.80%) |
Mar 05, 2013 | 21.19 | 21.22 | 21.17 | 21.20 | 2,268 | +0.09(+0.43%) |
Mar 04, 2013 | 21.01 | 21.13 | 21.01 | 21.11 | 11,760 | +0.10(+0.45%) |
Mar 01, 2013 | 21.07 | 21.07 | 21.01 | 21.01 | 2,127 | -0.15(-0.72%) |
Feb 28, 2013 | 21.18 | 21.21 | 21.16 | 21.16 | 3,162 | -0.07(-0.35%) |
Feb 27, 2013 | 21.17 | 21.28 | 21.16 | 21.24 | 4,375 | +0.02(+0.10%) |
Feb 26, 2013 | 21.24 | 21.24 | 21.04 | 21.21 | 40,515 | -0.40(-1.84%) |
Feb 22, 2013 | 21.68 | 21.68 | 21.60 | 21.61 | 6,327 | -0.09(-0.43%) |
Feb 21, 2013 | 21.70 | 21.70 | 21.55 | 21.70 | 17,070 | -0.14(-0.64%) |
Feb 20, 2013 | 22.02 | 22.02 | 21.84 | 21.84 | 5,045 | -0.13(-0.59%) |
Feb 19, 2013 | 21.76 | 21.97 | 21.76 | 21.97 | 15,578 | +0.12(+0.55%) |
Feb 15, 2013 | 21.86 | 21.97 | 21.84 | 21.85 | 25,411 | +0.01(+0.04%) |
Feb 14, 2013 | 21.97 | 22.00 | 21.82 | 21.84 | 9,637 | -0.26(-1.17%) |
Feb 13, 2013 | 22.08 | 22.11 | 22.00 | 22.10 | 11,614 | +0.22(+1.02%) |
Feb 12, 2013 | 21.90 | 21.93 | 21.87 | 21.88 | 5,402 | +0.09(+0.43%) |
Feb 11, 2013 | 21.77 | 21.82 | 21.73 | 21.79 | 18,964 | +0.05(+0.22%) |
Feb 08, 2013 | 21.84 | 21.94 | 21.74 | 21.74 | 19,592 | -0.04(-0.18%) |
Feb 07, 2013 | 21.78 | 21.80 | 21.69 | 21.78 | 6,331 | -0.07(-0.34%) |
Feb 06, 2013 | 21.86 | 21.98 | 21.82 | 21.85 | 4,642 | +0.01(+0.04%) |
Feb 04, 2013 | 22.01 | 22.01 | 21.83 | 21.84 | 5,781 | -0.35(-1.58%) |
Feb 01, 2013 | 21.73 | 22.19 | 21.68 | 22.19 | 25,550 | +0.18(+0.80%) |
Jan 31, 2013 | 21.97 | 22.09 | 21.96 | 22.02 | 19,440 | -0.06(-0.25%) |
Jan 30, 2013 | 22.12 | 22.20 | 22.07 | 22.07 | 28,815 | -0.00(-0.01%) |
Jan 29, 2013 | 21.96 | 22.09 | 21.94 | 22.08 | 15,693 | +0.11(+0.51%) |
Jan 28, 2013 | 22.09 | 22.10 | 21.96 | 21.96 | 23,436 | +0.12(+0.55%) |
Jan 25, 2013 | 21.72 | 21.90 | 21.68 | 21.84 | 18,572 | +0.46(+2.16%) |
Jan 24, 2013 | 21.35 | 21.49 | 21.35 | 21.38 | 3,019 | +0.07(+0.31%) |
Jan 23, 2013 | 21.30 | 21.32 | 21.29 | 21.32 | 3,400 | -0.06(-0.26%) |
Jan 22, 2013 | 21.55 | 21.56 | 21.34 | 21.37 | 8,733 | -0.08(-0.39%) |
Jan 18, 2013 | 21.53 | 21.53 | 21.43 | 21.45 | 10,258 | -0.15(-0.69%) |
Jan 17, 2013 | 21.57 | 21.64 | 21.54 | 21.60 | 25,434 | +0.25(+1.17%) |
Jan 16, 2013 | 21.29 | 21.37 | 21.29 | 21.35 | 8,551 | -0.05(-0.22%) |
Jan 15, 2013 | 21.35 | 21.40 | 21.31 | 21.40 | 5,978 | -0.15(-0.70%) |
Jan 14, 2013 | 21.45 | 21.56 | 21.45 | 21.55 | 1,404 | -0.07(-0.33%) |
Jan 11, 2013 | 21.84 | 21.84 | 21.62 | 21.62 | 3,241 | -0.14(-0.64%) |
Jan 10, 2013 | 21.76 | 21.79 | 21.73 | 21.76 | 1,653 | +0.19(+0.86%) |
Jan 09, 2013 | 21.60 | 21.65 | 21.53 | 21.57 | 3,209 | -0.03(-0.15%) |
Jan 08, 2013 | 21.70 | 21.70 | 21.60 | 21.61 | 7,384 | -0.19(-0.89%) |
Jan 07, 2013 | 21.78 | 21.87 | 21.76 | 21.80 | 9,497 | -0.01(-0.07%) |
Jan 04, 2013 | 21.92 | 22.00 | 21.82 | 21.82 | 28,064 | -0.02(-0.08%) |
Jan 03, 2013 | 21.54 | 21.85 | 21.52 | 21.83 | 28,982 | +0.33(+1.55%) |
Jan 02, 2013 | 21.48 | 21.50 | 21.46 | 21.50 | 8,157 | +0.23(+1.07%) |
Dec 31, 2012 | 21.00 | 21.27 | 20.96 | 21.27 | 19,715 | +0.31(+1.47%) |
Dec 28, 2012 | 20.95 | 21.00 | 20.93 | 20.96 | 7,582 | -0.11(-0.53%) |
Dec 27, 2012 | 21.14 | 21.14 | 20.95 | 21.07 | 24,171 | -0.12(-0.58%) |
Dec 26, 2012 | 21.23 | 21.23 | 21.16 | 21.20 | 2,488 | -0.11(-0.51%) |
Dec 24, 2012 | 21.33 | 21.33 | 21.31 | 21.31 | 756 | +0.03(+0.13%) |
Dec 21, 2012 | 21.16 | 21.28 | 21.16 | 21.28 | 22,195 | -0.13(-0.60%) |
Dec 20, 2012 | 21.32 | 21.44 | 21.32 | 21.41 | 8,070 | -0.03(-0.13%) |
Dec 19, 2012 | 21.49 | 21.49 | 21.39 | 21.44 | 11,080 | -0.15(-0.69%) |
Dec 18, 2012 | 21.41 | 21.63 | 21.33 | 21.58 | 33,673 | +0.27(+1.26%) |
Dec 17, 2012 | 21.08 | 21.35 | 21.08 | 21.32 | 12,546 | +0.28(+1.32%) |
Dec 14, 2012 | 21.03 | 21.05 | 20.99 | 21.04 | 1,977 | -0.11(-0.53%) |
Dec 13, 2012 | 21.07 | 21.17 | 21.04 | 21.15 | 18,967 | +0.13(+0.63%) |
Dec 12, 2012 | 20.81 | 21.02 | 20.81 | 21.02 | 15,926 | +0.25(+1.19%) |
Dec 11, 2012 | 20.80 | 20.82 | 20.76 | 20.77 | 10,188 | +0.13(+0.63%) |
Dec 10, 2012 | 20.69 | 20.69 | 20.64 | 20.64 | 3,765 | -0.05(-0.25%) |
Dec 07, 2012 | 20.70 | 20.72 | 20.60 | 20.69 | 20,098 | +0.16(+0.78%) |
Dec 06, 2012 | 20.49 | 20.53 | 20.45 | 20.53 | 26,153 | -0.03(-0.16%) |
Dec 05, 2012 | 20.53 | 20.57 | 20.51 | 20.57 | 15,793 | -0.13(-0.64%) |
Dec 04, 2012 | 20.70 | 20.70 | 20.70 | 20.70 | 378 | -0.02(-0.09%) |
Nov 30, 2012 | 20.70 | 20.72 | 20.70 | 20.72 | 1,102 | -0.02(-0.11%) |
Nov 29, 2012 | 20.76 | 20.80 | 20.71 | 20.74 | 5,220 | -0.05(-0.25%) |
Nov 28, 2012 | 20.70 | 20.79 | 20.70 | 20.79 | 8,751 | -0.10(-0.50%) |
Nov 27, 2012 | 20.95 | 20.97 | 20.89 | 20.90 | 5,785 | -0.08(-0.40%) |
Nov 26, 2012 | 20.99 | 20.99 | 20.95 | 20.98 | 1,188 | -0.13(-0.61%) |
Nov 23, 2012 | 21.11 | 21.12 | 21.10 | 21.11 | 7,179 | +0.00(+0.00%) |
Nov 21, 2012 | 21.10 | 21.14 | 21.07 | 21.11 | 28,215 | +0.14(+0.66%) |
Nov 20, 2012 | 20.83 | 20.97 | 20.83 | 20.97 | 19,523 | +0.19(+0.89%) |
Nov 19, 2012 | 20.81 | 20.85 | 20.78 | 20.79 | 10,912 | +0.11(+0.54%) |
Nov 16, 2012 | 20.71 | 20.71 | 20.56 | 20.68 | 16,968 | -0.01(-0.07%) |
Nov 15, 2012 | 20.76 | 20.76 | 20.66 | 20.69 | 6,102 | -0.00(-0.02%) |
Nov 14, 2012 | 20.84 | 20.84 | 20.70 | 20.70 | 8,541 | -0.02(-0.09%) |
Nov 13, 2012 | 20.70 | 20.74 | 20.70 | 20.71 | 9,261 | -0.09(-0.44%) |
Nov 12, 2012 | 20.80 | 20.85 | 20.78 | 20.81 | 5,674 | +0.00(+0.01%) |
Nov 09, 2012 | 20.81 | 20.94 | 20.80 | 20.80 | 12,295 | -0.01(-0.05%) |
Nov 08, 2012 | 21.10 | 21.17 | 20.75 | 20.82 | 8,532 | -0.32(-1.53%) |
Nov 07, 2012 | 21.11 | 21.15 | 20.98 | 21.14 | 13,003 | -0.42(-1.93%) |
Nov 06, 2012 | 21.43 | 21.56 | 21.41 | 21.56 | 3,819 | +0.18(+0.82%) |
Nov 05, 2012 | 21.39 | 21.41 | 21.34 | 21.38 | 6,683 | -0.19(-0.86%) |
Nov 02, 2012 | 21.69 | 21.69 | 21.57 | 21.57 | 7,060 | +0.00(+0.00%) |