Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.27 | 22.62 | 22.17 | 22.18 | 138,147 | -0.10(-0.45%) |
Oct 30, 2013 | 22.60 | 22.88 | 22.20 | 22.28 | 151,229 | -0.28(-1.24%) |
Oct 29, 2013 | 22.90 | 22.92 | 22.41 | 22.56 | 116,516 | -0.29(-1.27%) |
Oct 28, 2013 | 22.97 | 23.14 | 22.72 | 22.85 | 116,684 | -0.04(-0.17%) |
Oct 25, 2013 | 23.13 | 23.13 | 22.83 | 22.89 | 102,423 | -0.14(-0.61%) |
Oct 24, 2013 | 22.87 | 23.17 | 22.61 | 23.03 | 168,014 | +0.19(+0.83%) |
Oct 23, 2013 | 22.96 | 23.05 | 22.68 | 22.84 | 125,116 | -0.36(-1.55%) |
Oct 22, 2013 | 23.42 | 23.42 | 22.82 | 23.20 | 191,006 | -0.05(-0.22%) |
Oct 21, 2013 | 23.45 | 23.46 | 23.20 | 23.25 | 150,896 | -0.10(-0.43%) |
Oct 18, 2013 | 23.36 | 23.50 | 23.11 | 23.35 | 176,038 | +0.20(+0.86%) |
Oct 17, 2013 | 22.36 | 23.29 | 22.29 | 23.15 | 211,424 | +0.74(+3.30%) |
Oct 16, 2013 | 22.52 | 22.62 | 22.34 | 22.41 | 119,858 | +0.14(+0.63%) |
Oct 15, 2013 | 22.55 | 22.55 | 22.01 | 22.27 | 151,936 | -0.29(-1.29%) |
Oct 14, 2013 | 22.13 | 22.69 | 21.96 | 22.56 | 200,771 | +0.32(+1.44%) |
Oct 11, 2013 | 21.25 | 22.26 | 21.24 | 22.24 | 238,379 | +0.88(+4.12%) |
Oct 10, 2013 | 21.11 | 21.51 | 21.02 | 21.36 | 104,245 | +0.57(+2.74%) |
Oct 09, 2013 | 21.08 | 21.10 | 20.41 | 20.79 | 165,416 | -0.21(-1.00%) |
Oct 08, 2013 | 21.06 | 21.17 | 20.95 | 21.00 | 170,779 | -0.01(-0.05%) |
Oct 07, 2013 | 20.83 | 21.11 | 20.67 | 21.01 | 211,268 | -0.07(-0.33%) |
Oct 04, 2013 | 21.17 | 21.39 | 21.03 | 21.08 | 74,092 | -0.14(-0.66%) |
Oct 03, 2013 | 21.75 | 21.88 | 21.17 | 21.22 | 180,554 | -0.55(-2.53%) |
Oct 02, 2013 | 21.51 | 21.86 | 21.42 | 21.77 | 121,528 | +0.11(+0.51%) |
Oct 01, 2013 | 21.10 | 21.74 | 21.10 | 21.66 | 190,320 | +0.51(+2.41%) |
Sep 30, 2013 | 21.25 | 21.38 | 20.65 | 21.15 | 309,660 | -0.32(-1.49%) |
Sep 27, 2013 | 21.18 | 21.55 | 21.18 | 21.47 | 111,962 | +0.10(+0.47%) |
Sep 26, 2013 | 21.31 | 21.49 | 21.26 | 21.37 | 103,756 | +0.07(+0.33%) |
Sep 25, 2013 | 21.46 | 21.53 | 21.28 | 21.30 | 97,111 | -0.19(-0.88%) |
Sep 24, 2013 | 21.64 | 21.78 | 21.32 | 21.49 | 91,852 | -0.12(-0.56%) |
Sep 23, 2013 | 21.44 | 21.71 | 21.30 | 21.61 | 86,347 | +0.09(+0.42%) |
Sep 20, 2013 | 22.14 | 22.14 | 21.22 | 21.52 | 240,730 | -0.48(-2.18%) |
Sep 19, 2013 | 22.21 | 22.28 | 21.80 | 22.00 | 90,416 | -0.19(-0.86%) |
Sep 18, 2013 | 21.80 | 22.33 | 21.32 | 22.19 | 226,633 | +0.43(+1.98%) |
Sep 17, 2013 | 21.45 | 21.76 | 21.39 | 21.76 | 126,117 | +0.35(+1.63%) |
Sep 16, 2013 | 21.35 | 21.81 | 21.17 | 21.41 | 159,441 | +0.24(+1.13%) |
Sep 13, 2013 | 21.00 | 21.25 | 20.91 | 21.17 | 251,098 | +0.30(+1.44%) |
Sep 12, 2013 | 21.10 | 21.16 | 20.74 | 20.87 | 158,725 | -0.26(-1.23%) |
Sep 11, 2013 | 21.17 | 21.28 | 21.01 | 21.13 | 97,721 | -0.12(-0.56%) |
Sep 10, 2013 | 20.55 | 21.30 | 20.55 | 21.25 | 195,725 | +0.83(+4.06%) |
Sep 09, 2013 | 20.35 | 20.51 | 20.25 | 20.42 | 186,891 | +0.11(+0.54%) |
Sep 06, 2013 | 20.45 | 20.57 | 19.87 | 20.31 | 518,698 | -0.05(-0.25%) |
Sep 05, 2013 | 20.30 | 20.45 | 20.26 | 20.36 | 88,098 | +0.06(+0.30%) |
Sep 04, 2013 | 20.54 | 20.54 | 20.16 | 20.30 | 375,250 | -0.26(-1.26%) |
Sep 03, 2013 | 21.11 | 21.27 | 20.28 | 20.56 | 161,879 | -0.26(-1.25%) |
Aug 30, 2013 | 21.39 | 21.63 | 20.74 | 20.82 | 149,232 | -0.62(-2.89%) |
Aug 29, 2013 | 21.13 | 21.56 | 21.13 | 21.44 | 108,846 | +0.26(+1.23%) |
Aug 28, 2013 | 20.94 | 21.24 | 20.94 | 21.18 | 211,705 | +0.18(+0.86%) |
Aug 27, 2013 | 20.90 | 21.12 | 20.85 | 21.00 | 319,691 | -0.20(-0.94%) |
Aug 26, 2013 | 21.23 | 21.52 | 21.09 | 21.20 | 85,546 | -0.01(-0.05%) |
Aug 23, 2013 | 21.52 | 21.52 | 21.01 | 21.21 | 169,312 | -0.29(-1.35%) |
Aug 22, 2013 | 21.10 | 21.54 | 21.04 | 21.50 | 192,137 | +0.50(+2.38%) |
Aug 21, 2013 | 20.71 | 21.15 | 20.70 | 21.00 | 145,550 | +0.20(+0.96%) |
Aug 20, 2013 | 20.59 | 20.81 | 20.44 | 20.80 | 130,099 | +0.25(+1.22%) |
Aug 19, 2013 | 20.57 | 20.78 | 20.47 | 20.55 | 289,910 | -0.11(-0.53%) |
Aug 16, 2013 | 20.53 | 20.87 | 20.53 | 20.66 | 525,671 | +0.13(+0.63%) |
Aug 15, 2013 | 21.24 | 21.32 | 20.28 | 20.53 | 373,458 | -1.11(-5.13%) |
Aug 14, 2013 | 21.60 | 21.75 | 21.47 | 21.64 | 181,186 | -0.01(-0.05%) |
Aug 13, 2013 | 22.05 | 22.09 | 21.48 | 21.65 | 269,902 | -0.44(-1.99%) |
Aug 12, 2013 | 22.34 | 22.47 | 21.99 | 22.09 | 263,727 | -0.40(-1.78%) |
Aug 09, 2013 | 22.44 | 22.62 | 22.38 | 22.49 | 229,539 | -0.02(-0.09%) |
Aug 08, 2013 | 22.74 | 22.91 | 22.45 | 22.51 | 205,166 | -0.03(-0.13%) |
Aug 07, 2013 | 22.86 | 23.10 | 22.47 | 22.54 | 299,051 | -0.46(-2.00%) |
Aug 06, 2013 | 22.94 | 23.21 | 21.35 | 23.00 | 1,091,002 | -0.09(-0.39%) |
Aug 05, 2013 | 23.21 | 23.40 | 22.95 | 23.09 | 203,047 | -0.24(-1.03%) |
Aug 02, 2013 | 23.25 | 23.46 | 23.14 | 23.33 | 131,399 | -0.02(-0.09%) |
Aug 01, 2013 | 23.24 | 23.57 | 23.17 | 23.35 | 81,564 | +0.31(+1.35%) |
Jul 31, 2013 | 23.26 | 23.53 | 23.01 | 23.04 | 75,034 | -0.22(-0.95%) |
Jul 30, 2013 | 23.09 | 23.31 | 22.82 | 23.26 | 354,009 | +0.23(+1.00%) |
Jul 29, 2013 | 23.65 | 23.86 | 22.93 | 23.03 | 173,222 | -0.63(-2.66%) |
Jul 26, 2013 | 23.62 | 23.88 | 23.62 | 23.66 | 71,257 | -0.25(-1.05%) |
Jul 25, 2013 | 24.07 | 24.34 | 23.83 | 23.91 | 168,683 | -0.27(-1.12%) |
Jul 24, 2013 | 24.50 | 24.55 | 23.90 | 24.18 | 97,861 | -0.18(-0.74%) |
Jul 23, 2013 | 25.10 | 25.10 | 24.14 | 24.36 | 191,752 | -0.65(-2.60%) |
Jul 22, 2013 | 25.20 | 25.25 | 24.95 | 25.01 | 63,184 | -0.24(-0.95%) |
Jul 19, 2013 | 25.34 | 25.39 | 25.10 | 25.25 | 113,325 | -0.24(-0.94%) |
Jul 18, 2013 | 25.50 | 25.73 | 25.43 | 25.49 | 137,440 | +0.10(+0.39%) |
Jul 17, 2013 | 25.83 | 25.94 | 25.39 | 25.39 | 89,949 | -0.32(-1.24%) |
Jul 16, 2013 | 25.62 | 26.00 | 25.51 | 25.71 | 72,788 | +0.06(+0.23%) |
Jul 15, 2013 | 25.66 | 25.77 | 25.36 | 25.65 | 142,784 | -0.04(-0.16%) |
Jul 12, 2013 | 26.31 | 26.42 | 25.49 | 25.69 | 212,474 | -0.66(-2.50%) |
Jul 11, 2013 | 26.38 | 26.82 | 26.33 | 26.35 | 200,104 | +0.31(+1.19%) |
Jul 10, 2013 | 25.66 | 26.37 | 25.64 | 26.04 | 175,195 | +0.39(+1.52%) |
Jul 09, 2013 | 25.49 | 25.65 | 25.23 | 25.65 | 210,998 | +0.42(+1.66%) |
Jul 08, 2013 | 24.95 | 25.25 | 24.90 | 25.23 | 109,379 | +0.43(+1.73%) |
Jul 05, 2013 | 24.83 | 25.00 | 24.52 | 24.80 | 124,489 | +0.36(+1.47%) |
Jul 03, 2013 | 24.38 | 24.72 | 24.34 | 24.44 | 95,341 | -0.10(-0.41%) |
Jul 02, 2013 | 24.50 | 24.70 | 24.41 | 24.54 | 138,170 | +0.05(+0.20%) |
Jul 01, 2013 | 24.02 | 24.72 | 24.02 | 24.49 | 146,979 | +0.59(+2.47%) |
Jun 28, 2013 | 24.04 | 24.46 | 23.89 | 23.90 | 411,805 | -0.28(-1.16%) |
Jun 27, 2013 | 23.63 | 24.57 | 23.51 | 24.18 | 240,403 | +0.74(+3.16%) |
Jun 26, 2013 | 23.52 | 23.70 | 22.98 | 23.44 | 153,005 | +0.13(+0.56%) |
Jun 25, 2013 | 22.92 | 23.84 | 22.90 | 23.31 | 242,350 | +0.85(+3.78%) |
Jun 24, 2013 | 22.70 | 22.80 | 21.71 | 22.46 | 301,955 | -0.55(-2.39%) |
Jun 21, 2013 | 23.74 | 23.97 | 22.47 | 23.01 | 403,694 | -0.60(-2.54%) |
Jun 20, 2013 | 24.21 | 24.21 | 23.38 | 23.61 | 191,785 | -0.96(-3.91%) |
Jun 19, 2013 | 25.50 | 25.59 | 24.49 | 24.57 | 136,775 | -0.87(-3.42%) |
Jun 18, 2013 | 25.12 | 25.67 | 25.12 | 25.44 | 75,802 | +0.28(+1.11%) |
Jun 17, 2013 | 25.70 | 25.73 | 24.85 | 25.16 | 128,439 | -0.37(-1.45%) |
Jun 14, 2013 | 25.76 | 25.99 | 25.29 | 25.53 | 48,543 | -0.34(-1.31%) |
Jun 13, 2013 | 25.78 | 25.94 | 25.45 | 25.87 | 100,234 | +0.07(+0.27%) |
Jun 12, 2013 | 25.86 | 26.13 | 25.67 | 25.80 | 153,985 | +0.16(+0.62%) |
Jun 11, 2013 | 25.60 | 26.00 | 25.36 | 25.64 | 102,002 | -0.26(-1.00%) |
Jun 10, 2013 | 25.69 | 25.99 | 25.45 | 25.90 | 80,591 | +0.23(+0.90%) |
Jun 07, 2013 | 25.33 | 25.75 | 25.03 | 25.67 | 155,221 | +0.52(+2.07%) |
Jun 06, 2013 | 25.11 | 25.42 | 24.76 | 25.15 | 160,245 | +0.03(+0.12%) |
Jun 05, 2013 | 26.05 | 26.21 | 25.11 | 25.12 | 148,641 | -0.94(-3.61%) |
Jun 04, 2013 | 26.71 | 26.87 | 25.88 | 26.06 | 187,363 | -0.64(-2.40%) |
Jun 03, 2013 | 26.39 | 26.72 | 25.70 | 26.70 | 191,900 | +0.45(+1.71%) |
May 31, 2013 | 26.44 | 26.72 | 26.23 | 26.25 | 89,521 | -0.37(-1.39%) |
May 30, 2013 | 26.17 | 26.63 | 25.88 | 26.62 | 246,551 | +0.46(+1.76%) |
May 29, 2013 | 26.44 | 26.44 | 25.71 | 26.16 | 155,585 | -0.34(-1.28%) |
May 28, 2013 | 26.70 | 26.87 | 26.29 | 26.50 | 161,046 | +0.08(+0.30%) |
May 24, 2013 | 26.03 | 26.64 | 25.79 | 26.42 | 89,780 | +0.29(+1.11%) |
May 23, 2013 | 25.35 | 26.29 | 24.97 | 26.13 | 166,226 | +0.46(+1.79%) |
May 22, 2013 | 25.89 | 26.63 | 25.41 | 25.67 | 247,956 | -0.40(-1.53%) |
May 21, 2013 | 26.01 | 26.20 | 25.81 | 26.07 | 112,289 | +0.08(+0.31%) |
May 20, 2013 | 26.35 | 26.64 | 25.82 | 25.99 | 116,091 | -0.50(-1.89%) |
May 17, 2013 | 26.39 | 26.90 | 26.39 | 26.49 | 218,565 | +0.21(+0.80%) |
May 16, 2013 | 26.26 | 27.10 | 26.19 | 26.28 | 196,736 | -0.12(-0.45%) |
May 15, 2013 | 26.01 | 26.49 | 25.88 | 26.40 | 121,471 | +0.55(+2.13%) |
May 13, 2013 | 26.19 | 26.22 | 25.70 | 25.85 | 153,975 | -0.40(-1.52%) |
May 10, 2013 | 25.85 | 26.36 | 25.85 | 26.25 | 110,591 | +0.44(+1.70%) |
May 09, 2013 | 26.25 | 26.46 | 25.75 | 25.81 | 179,933 | -0.40(-1.53%) |
May 08, 2013 | 25.37 | 26.25 | 25.16 | 26.21 | 219,944 | +0.73(+2.86%) |
May 07, 2013 | 25.35 | 25.75 | 23.51 | 25.48 | 796,024 | +0.13(+0.51%) |
May 06, 2013 | 26.09 | 26.49 | 25.28 | 25.35 | 299,091 | -0.51(-1.97%) |
May 03, 2013 | 25.86 | 26.05 | 25.61 | 25.86 | 298,489 | +0.32(+1.25%) |
May 02, 2013 | 24.00 | 25.81 | 23.96 | 25.54 | 218,666 | +1.76(+7.40%) |
May 01, 2013 | 24.19 | 24.25 | 23.61 | 23.78 | 230,465 | -0.48(-1.98%) |
Apr 30, 2013 | 24.31 | 24.40 | 23.92 | 24.26 | 193,843 | -0.07(-0.29%) |
Apr 29, 2013 | 24.29 | 24.64 | 24.26 | 24.33 | 135,191 | +0.08(+0.33%) |
Apr 26, 2013 | 24.20 | 24.29 | 23.93 | 24.25 | 149,245 | -0.03(-0.12%) |
Apr 25, 2013 | 24.17 | 24.45 | 24.07 | 24.28 | 137,822 | +0.12(+0.50%) |
Apr 24, 2013 | 24.38 | 24.49 | 24.14 | 24.16 | 143,868 | -0.30(-1.23%) |
Apr 23, 2013 | 24.22 | 24.65 | 24.11 | 24.46 | 153,685 | +0.38(+1.58%) |
Apr 22, 2013 | 24.30 | 24.36 | 23.27 | 24.08 | 312,893 | -0.17(-0.70%) |
Apr 19, 2013 | 23.94 | 24.38 | 23.84 | 24.25 | 197,282 | +0.33(+1.38%) |
Apr 18, 2013 | 24.54 | 24.54 | 23.78 | 23.92 | 248,950 | -0.67(-2.72%) |
Apr 17, 2013 | 24.54 | 25.60 | 23.81 | 24.59 | 287,974 | -0.06(-0.24%) |
Apr 16, 2013 | 24.30 | 24.83 | 24.08 | 24.65 | 244,717 | +0.51(+2.11%) |
Apr 15, 2013 | 25.36 | 25.48 | 23.94 | 24.14 | 286,784 | -1.41(-5.52%) |
Apr 12, 2013 | 25.57 | 25.84 | 25.41 | 25.55 | 139,997 | -0.17(-0.66%) |
Apr 11, 2013 | 25.62 | 26.05 | 25.59 | 25.72 | 187,981 | +0.10(+0.39%) |
Apr 10, 2013 | 25.34 | 25.88 | 25.26 | 25.62 | 216,416 | +0.34(+1.34%) |
Apr 09, 2013 | 25.23 | 25.38 | 25.02 | 25.28 | 209,116 | +0.16(+0.64%) |
Apr 08, 2013 | 24.94 | 25.16 | 24.46 | 25.12 | 167,181 | +0.32(+1.29%) |
Apr 05, 2013 | 24.38 | 24.96 | 24.11 | 24.80 | 154,463 | -0.02(-0.08%) |
Apr 04, 2013 | 24.43 | 25.03 | 24.39 | 24.82 | 277,857 | +0.13(+0.53%) |
Apr 03, 2013 | 26.30 | 26.30 | 24.41 | 24.69 | 652,937 | -1.74(-6.58%) |
Apr 02, 2013 | 26.10 | 26.52 | 25.85 | 26.43 | 223,203 | +0.38(+1.46%) |
Apr 01, 2013 | 26.43 | 26.43 | 25.77 | 26.05 | 321,481 | -0.38(-1.44%) |
Mar 28, 2013 | 26.85 | 26.85 | 26.24 | 26.43 | 382,544 | -0.37(-1.38%) |
Mar 27, 2013 | 26.48 | 27.00 | 26.25 | 26.80 | 173,468 | +0.19(+0.71%) |
Mar 26, 2013 | 26.55 | 27.00 | 26.27 | 26.61 | 240,976 | +0.17(+0.64%) |
Mar 25, 2013 | 25.38 | 26.69 | 25.38 | 26.44 | 344,690 | +1.20(+4.75%) |
Mar 22, 2013 | 25.76 | 26.00 | 25.10 | 25.24 | 403,207 | -0.52(-2.02%) |
Mar 21, 2013 | 26.50 | 26.55 | 25.63 | 25.76 | 512,847 | -0.87(-3.27%) |
Mar 20, 2013 | 26.59 | 26.89 | 26.44 | 26.63 | 186,245 | +0.14(+0.53%) |
Mar 19, 2013 | 26.50 | 26.94 | 26.21 | 26.49 | 184,895 | +0.11(+0.42%) |
Mar 18, 2013 | 26.23 | 26.62 | 25.32 | 26.38 | 404,661 | -0.27(-1.01%) |
Mar 15, 2013 | 26.95 | 27.00 | 26.35 | 26.65 | 612,514 | -0.33(-1.22%) |
Mar 14, 2013 | 27.32 | 27.90 | 26.91 | 26.98 | 362,844 | -0.21(-0.77%) |
Mar 13, 2013 | 26.97 | 27.33 | 26.96 | 27.19 | 217,267 | +0.24(+0.89%) |
Mar 12, 2013 | 26.93 | 27.06 | 26.49 | 26.95 | 376,163 | +0.02(+0.07%) |
Mar 11, 2013 | 26.74 | 27.59 | 26.68 | 26.93 | 282,786 | +0.27(+1.01%) |
Mar 08, 2013 | 26.29 | 26.83 | 26.17 | 26.66 | 330,899 | +0.57(+2.18%) |
Mar 07, 2013 | 24.50 | 26.48 | 24.50 | 26.09 | 493,200 | +2.02(+8.39%) |
Mar 06, 2013 | 23.78 | 24.07 | 23.52 | 24.07 | 267,960 | +0.34(+1.43%) |
Mar 05, 2013 | 23.78 | 24.18 | 23.69 | 23.73 | 377,982 | -0.08(-0.34%) |
Mar 04, 2013 | 23.19 | 23.81 | 23.08 | 23.81 | 399,914 | +0.52(+2.23%) |
Mar 01, 2013 | 22.87 | 23.41 | 22.71 | 23.29 | 211,853 | +0.29(+1.26%) |
Feb 28, 2013 | 22.75 | 23.15 | 22.65 | 23.00 | 343,213 | +0.15(+0.66%) |
Feb 27, 2013 | 22.00 | 23.38 | 22.00 | 22.85 | 325,395 | +0.84(+3.82%) |
Feb 26, 2013 | 21.89 | 22.11 | 21.57 | 22.01 | 350,558 | +0.18(+0.82%) |
Feb 25, 2013 | 22.34 | 22.50 | 21.74 | 21.83 | 193,719 | -0.42(-1.89%) |
Feb 22, 2013 | 22.01 | 22.37 | 21.93 | 22.25 | 240,762 | +0.37(+1.69%) |
Feb 21, 2013 | 21.94 | 22.17 | 21.68 | 21.88 | 197,861 | -0.10(-0.45%) |
Feb 20, 2013 | 21.98 | 22.33 | 21.78 | 21.98 | 385,034 | -0.03(-0.14%) |
Feb 19, 2013 | 22.02 | 22.07 | 21.56 | 22.01 | 232,124 | +0.03(+0.14%) |
Feb 15, 2013 | 22.00 | 22.05 | 21.88 | 21.98 | 190,069 | +0.12(+0.55%) |
Feb 14, 2013 | 21.64 | 21.96 | 21.64 | 21.86 | 112,651 | +0.12(+0.55%) |
Feb 13, 2013 | 21.30 | 21.77 | 21.20 | 21.74 | 169,149 | +0.44(+2.07%) |
Feb 12, 2013 | 20.91 | 21.43 | 20.88 | 21.30 | 146,418 | +0.40(+1.91%) |
Feb 11, 2013 | 21.09 | 21.09 | 20.73 | 20.90 | 104,788 | -0.19(-0.90%) |
Feb 08, 2013 | 21.08 | 21.38 | 20.99 | 21.09 | 96,537 | +0.00(+0.00%) |
Feb 07, 2013 | 21.26 | 21.26 | 20.50 | 21.09 | 229,800 | -0.25(-1.17%) |
Feb 06, 2013 | 20.82 | 21.36 | 20.64 | 21.34 | 126,804 | +0.63(+3.04%) |
Feb 04, 2013 | 21.39 | 21.39 | 20.48 | 20.71 | 343,711 | -0.71(-3.31%) |
Feb 01, 2013 | 21.33 | 21.51 | 21.19 | 21.42 | 152,767 | +0.19(+0.89%) |
Jan 31, 2013 | 20.83 | 21.33 | 20.72 | 21.23 | 185,163 | +0.42(+2.02%) |
Jan 30, 2013 | 21.61 | 21.62 | 20.68 | 20.81 | 251,513 | -0.78(-3.61%) |
Jan 29, 2013 | 21.30 | 21.76 | 21.28 | 21.59 | 373,713 | +0.35(+1.65%) |
Jan 28, 2013 | 21.34 | 21.44 | 20.89 | 21.24 | 225,739 | +0.08(+0.38%) |
Jan 25, 2013 | 20.43 | 21.24 | 20.32 | 21.16 | 615,761 | +0.83(+4.08%) |
Jan 24, 2013 | 20.31 | 20.45 | 20.09 | 20.33 | 170,483 | +0.02(+0.10%) |
Jan 23, 2013 | 20.52 | 20.55 | 20.20 | 20.31 | 334,604 | -0.18(-0.88%) |
Jan 22, 2013 | 20.50 | 20.58 | 20.24 | 20.49 | 367,159 | +0.00(+0.00%) |
Jan 18, 2013 | 20.75 | 20.79 | 20.45 | 20.49 | 205,554 | -0.21(-1.01%) |
Jan 17, 2013 | 20.60 | 20.80 | 20.48 | 20.70 | 251,313 | +0.22(+1.07%) |
Jan 16, 2013 | 20.50 | 20.60 | 20.29 | 20.48 | 126,441 | +0.02(+0.10%) |
Jan 15, 2013 | 20.12 | 20.66 | 20.06 | 20.46 | 198,590 | +0.28(+1.39%) |
Jan 14, 2013 | 20.03 | 20.20 | 19.89 | 20.18 | 120,290 | +0.16(+0.80%) |
Jan 11, 2013 | 19.95 | 20.15 | 19.82 | 20.02 | 171,130 | +0.09(+0.45%) |
Jan 10, 2013 | 19.90 | 19.99 | 19.55 | 19.93 | 261,044 | +0.43(+2.21%) |
Jan 09, 2013 | 19.55 | 19.63 | 19.49 | 19.50 | 163,585 | -0.05(-0.26%) |
Jan 08, 2013 | 19.57 | 19.72 | 19.44 | 19.55 | 163,094 | -0.05(-0.26%) |
Jan 07, 2013 | 19.50 | 19.63 | 19.44 | 19.60 | 114,802 | +0.00(+0.00%) |
Jan 04, 2013 | 19.47 | 19.70 | 19.42 | 19.60 | 172,103 | +0.26(+1.34%) |
Jan 03, 2013 | 19.15 | 19.44 | 18.95 | 19.34 | 283,374 | +0.27(+1.42%) |
Jan 02, 2013 | 19.04 | 19.11 | 18.69 | 19.07 | 261,898 | +0.38(+2.03%) |
Dec 31, 2012 | 18.21 | 18.71 | 18.10 | 18.69 | 241,602 | +0.50(+2.75%) |
Dec 28, 2012 | 18.29 | 18.51 | 18.17 | 18.19 | 166,999 | -0.19(-1.03%) |
Dec 27, 2012 | 18.46 | 18.77 | 18.30 | 18.38 | 163,518 | +0.00(+0.00%) |
Dec 26, 2012 | 18.24 | 18.55 | 18.20 | 18.38 | 202,137 | +0.19(+1.04%) |
Dec 24, 2012 | 17.91 | 18.34 | 17.80 | 18.19 | 140,614 | +0.20(+1.11%) |
Dec 21, 2012 | 17.75 | 18.48 | 17.75 | 17.99 | 305,075 | -0.20(-1.10%) |
Dec 20, 2012 | 17.95 | 18.26 | 17.95 | 18.19 | 124,556 | +0.27(+1.51%) |
Dec 19, 2012 | 17.72 | 17.99 | 17.66 | 17.92 | 161,673 | +0.26(+1.47%) |
Dec 18, 2012 | 17.27 | 17.69 | 17.27 | 17.66 | 188,520 | +0.38(+2.20%) |
Dec 17, 2012 | 17.07 | 17.29 | 16.90 | 17.28 | 132,816 | +0.23(+1.35%) |
Dec 14, 2012 | 17.11 | 17.41 | 16.89 | 17.05 | 185,225 | -0.05(-0.29%) |
Dec 13, 2012 | 17.45 | 17.45 | 16.50 | 17.10 | 336,834 | -0.24(-1.38%) |
Dec 12, 2012 | 17.35 | 17.54 | 17.25 | 17.34 | 123,677 | +0.05(+0.29%) |
Dec 11, 2012 | 17.34 | 17.40 | 17.26 | 17.29 | 169,959 | -0.02(-0.12%) |
Dec 10, 2012 | 17.49 | 17.49 | 17.24 | 17.31 | 141,843 | -0.16(-0.92%) |
Dec 07, 2012 | 17.69 | 17.76 | 17.37 | 17.47 | 116,023 | -0.10(-0.57%) |
Dec 06, 2012 | 17.53 | 17.63 | 17.18 | 17.57 | 546,274 | +0.03(+0.17%) |
Dec 05, 2012 | 17.94 | 17.99 | 17.45 | 17.54 | 243,106 | -0.38(-2.12%) |
Dec 04, 2012 | 17.98 | 18.14 | 17.72 | 17.92 | 239,322 | +0.11(+0.62%) |
Nov 30, 2012 | 17.80 | 17.98 | 17.58 | 17.81 | 1,773,171 | +0.10(+0.56%) |
Nov 29, 2012 | 17.71 | 18.00 | 17.54 | 17.71 | 234,835 | +0.42(+2.43%) |
Nov 28, 2012 | 17.18 | 17.38 | 17.04 | 17.29 | 304,485 | +0.10(+0.58%) |
Nov 27, 2012 | 17.07 | 17.20 | 16.99 | 17.19 | 189,577 | +0.12(+0.70%) |
Nov 26, 2012 | 17.02 | 17.10 | 16.84 | 17.07 | 151,010 | +0.05(+0.29%) |
Nov 23, 2012 | 16.98 | 17.04 | 16.88 | 17.02 | 79,280 | +0.12(+0.71%) |
Nov 21, 2012 | 16.81 | 17.05 | 16.74 | 16.90 | 168,891 | +0.16(+0.96%) |
Nov 20, 2012 | 16.75 | 16.83 | 16.34 | 16.74 | 211,333 | +0.02(+0.12%) |
Nov 19, 2012 | 16.67 | 16.97 | 16.54 | 16.72 | 273,061 | +0.16(+0.97%) |
Nov 16, 2012 | 16.72 | 16.81 | 16.27 | 16.56 | 346,210 | -0.20(-1.19%) |
Nov 15, 2012 | 16.00 | 16.87 | 15.91 | 16.76 | 396,300 | +0.79(+4.95%) |
Nov 14, 2012 | 16.68 | 16.68 | 15.90 | 15.97 | 309,855 | -0.62(-3.74%) |
Nov 13, 2012 | 16.69 | 16.84 | 16.48 | 16.59 | 152,249 | -0.06(-0.36%) |
Nov 12, 2012 | 17.01 | 17.26 | 16.63 | 16.65 | 196,388 | -0.31(-1.83%) |
Nov 09, 2012 | 16.84 | 17.07 | 16.52 | 16.96 | 221,777 | +0.12(+0.71%) |
Nov 08, 2012 | 15.93 | 17.16 | 15.93 | 16.84 | 624,342 | +0.71(+4.40%) |
Nov 07, 2012 | 16.17 | 16.20 | 15.91 | 16.13 | 197,526 | -0.07(-0.43%) |
Nov 06, 2012 | 16.20 | 16.20 | 16.10 | 16.20 | 104,426 | +0.10(+0.62%) |
Nov 05, 2012 | 15.94 | 16.19 | 15.79 | 16.10 | 186,158 | +0.16(+1.00%) |
Nov 02, 2012 | 16.16 | 16.20 | 15.94 | 15.94 | 91,153 | -0.19(-1.18%) |