Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.40 | 26.40 | 26.10 | 26.12 | 158,486 | -0.06(-0.24%) |
Nov 27, 2013 | 25.95 | 26.20 | 25.91 | 26.19 | 204,685 | +0.34(+1.32%) |
Nov 26, 2013 | 25.92 | 25.97 | 25.74 | 25.84 | 141,639 | -0.07(-0.28%) |
Nov 25, 2013 | 25.96 | 25.98 | 25.80 | 25.92 | 164,678 | +0.01(+0.03%) |
Nov 22, 2013 | 25.84 | 25.96 | 25.71 | 25.91 | 68,041 | +0.15(+0.58%) |
Nov 21, 2013 | 25.68 | 25.86 | 25.58 | 25.76 | 186,537 | +0.11(+0.43%) |
Nov 20, 2013 | 25.96 | 26.02 | 25.61 | 25.65 | 228,653 | -0.16(-0.61%) |
Nov 19, 2013 | 25.96 | 26.11 | 25.76 | 25.80 | 141,130 | -0.02(-0.06%) |
Nov 18, 2013 | 25.96 | 26.00 | 25.77 | 25.82 | 112,095 | -0.09(-0.37%) |
Nov 15, 2013 | 25.75 | 25.93 | 25.57 | 25.92 | 267,473 | +0.18(+0.71%) |
Nov 14, 2013 | 25.72 | 25.75 | 25.54 | 25.73 | 68,418 | +0.12(+0.46%) |
Nov 12, 2013 | 25.60 | 25.79 | 25.50 | 25.61 | 32,559 | +0.06(+0.25%) |
Nov 11, 2013 | 25.73 | 25.73 | 25.54 | 25.55 | 133,658 | -0.16(-0.62%) |
Nov 08, 2013 | 25.67 | 25.77 | 25.55 | 25.71 | 65,570 | +0.13(+0.53%) |
Nov 07, 2013 | 25.73 | 25.82 | 25.50 | 25.58 | 39,174 | -0.12(-0.46%) |
Nov 06, 2013 | 25.78 | 25.79 | 25.65 | 25.69 | 56,185 | +0.09(+0.34%) |
Nov 05, 2013 | 25.68 | 25.69 | 25.46 | 25.61 | 91,167 | -0.05(-0.19%) |
Nov 04, 2013 | 25.75 | 25.76 | 25.43 | 25.65 | 145,474 | -0.08(-0.29%) |
Nov 01, 2013 | 25.77 | 25.78 | 25.50 | 25.73 | 91,133 | +0.09(+0.35%) |
Oct 31, 2013 | 25.62 | 25.72 | 25.42 | 25.64 | 160,225 | +0.12(+0.47%) |
Oct 30, 2013 | 25.71 | 25.71 | 25.43 | 25.52 | 112,787 | -0.04(-0.15%) |
Oct 29, 2013 | 25.63 | 25.82 | 25.46 | 25.56 | 96,691 | +0.13(+0.53%) |
Oct 28, 2013 | 25.58 | 25.58 | 25.39 | 25.43 | 124,424 | -0.15(-0.60%) |
Oct 25, 2013 | 25.54 | 25.63 | 25.52 | 25.58 | 76,826 | -0.02(-0.08%) |
Oct 24, 2013 | 25.64 | 25.64 | 25.46 | 25.60 | 79,533 | +0.09(+0.37%) |
Oct 23, 2013 | 25.77 | 25.77 | 25.39 | 25.50 | 129,257 | -0.17(-0.66%) |
Oct 22, 2013 | 25.82 | 25.86 | 25.58 | 25.67 | 141,097 | +0.03(+0.11%) |
Oct 21, 2013 | 25.73 | 25.73 | 25.45 | 25.65 | 299,154 | +0.04(+0.15%) |
Oct 18, 2013 | 25.96 | 26.00 | 25.58 | 25.61 | 248,994 | -0.13(-0.52%) |
Oct 17, 2013 | 25.48 | 25.77 | 25.42 | 25.74 | 202,844 | +0.34(+1.34%) |
Oct 16, 2013 | 25.40 | 25.48 | 25.23 | 25.40 | 60,959 | +0.22(+0.88%) |
Oct 15, 2013 | 25.32 | 25.38 | 25.09 | 25.18 | 100,747 | -0.13(-0.50%) |
Oct 14, 2013 | 25.13 | 25.34 | 25.04 | 25.31 | 46,496 | +0.26(+1.04%) |
Oct 11, 2013 | 25.26 | 25.51 | 25.02 | 25.04 | 117,542 | -0.22(-0.88%) |
Oct 10, 2013 | 25.22 | 25.45 | 25.16 | 25.27 | 123,407 | +0.10(+0.41%) |
Oct 09, 2013 | 25.03 | 25.20 | 25.03 | 25.16 | 129,160 | +0.13(+0.54%) |
Oct 08, 2013 | 25.28 | 25.28 | 25.02 | 25.03 | 165,787 | -0.17(-0.66%) |
Oct 07, 2013 | 25.16 | 25.29 | 25.11 | 25.20 | 75,167 | -0.06(-0.22%) |
Oct 04, 2013 | 25.15 | 25.33 | 25.10 | 25.25 | 126,121 | +0.11(+0.44%) |
Oct 03, 2013 | 25.12 | 25.17 | 24.98 | 25.14 | 83,241 | -0.03(-0.13%) |
Oct 02, 2013 | 25.01 | 25.25 | 25.01 | 25.17 | 178,922 | +0.13(+0.51%) |
Oct 01, 2013 | 25.13 | 25.13 | 24.97 | 25.04 | 344,463 | +0.13(+0.51%) |
Sep 27, 2013 | 25.01 | 25.14 | 24.92 | 24.92 | 68,176 | -0.06(-0.22%) |
Sep 26, 2013 | 25.06 | 25.22 | 24.85 | 24.97 | 376,511 | +0.03(+0.13%) |
Sep 25, 2013 | 25.16 | 25.16 | 24.94 | 24.94 | 139,100 | -0.06(-0.25%) |
Sep 24, 2013 | 25.12 | 25.20 | 24.97 | 25.01 | 158,095 | -0.07(-0.28%) |
Sep 23, 2013 | 25.01 | 25.22 | 25.01 | 25.08 | 415,215 | +0.13(+0.54%) |
Sep 20, 2013 | 25.38 | 25.38 | 24.70 | 24.94 | 177,459 | -0.09(-0.38%) |
Sep 19, 2013 | 25.08 | 25.21 | 24.94 | 25.04 | 391,601 | -0.18(-0.72%) |
Sep 18, 2013 | 24.78 | 25.22 | 24.66 | 25.22 | 93,890 | +0.40(+1.63%) |
Sep 17, 2013 | 24.85 | 25.03 | 24.66 | 24.82 | 120,584 | -0.04(-0.16%) |
Sep 16, 2013 | 24.69 | 24.91 | 24.38 | 24.85 | 248,451 | +0.48(+1.95%) |
Sep 13, 2013 | 24.59 | 24.82 | 24.27 | 24.38 | 89,145 | -0.14(-0.58%) |
Sep 12, 2013 | 24.70 | 24.72 | 24.32 | 24.52 | 214,197 | -0.04(-0.16%) |
Sep 11, 2013 | 24.58 | 24.64 | 24.46 | 24.56 | 184,562 | +0.06(+0.26%) |
Sep 10, 2013 | 24.15 | 24.55 | 24.07 | 24.50 | 195,602 | +0.74(+3.13%) |
Sep 09, 2013 | 23.90 | 23.98 | 23.68 | 23.75 | 226,602 | +0.08(+0.33%) |
Sep 06, 2013 | 23.87 | 24.13 | 23.43 | 23.68 | 233,937 | -0.15(-0.63%) |
Sep 05, 2013 | 23.91 | 23.91 | 23.67 | 23.83 | 193,482 | -0.14(-0.59%) |
Sep 04, 2013 | 24.00 | 24.14 | 23.84 | 23.97 | 153,913 | -0.10(-0.40%) |
Sep 03, 2013 | 24.30 | 24.35 | 23.84 | 24.06 | 333,983 | -0.19(-0.78%) |
Aug 30, 2013 | 24.24 | 24.62 | 24.11 | 24.25 | 31,248 | +0.02(+0.07%) |
Aug 29, 2013 | 24.15 | 24.36 | 24.15 | 24.24 | 66,632 | +0.06(+0.23%) |
Aug 28, 2013 | 24.53 | 24.53 | 24.01 | 24.18 | 383,138 | -0.31(-1.26%) |
Aug 27, 2013 | 24.77 | 24.77 | 24.28 | 24.49 | 94,169 | -0.61(-2.43%) |
Aug 26, 2013 | 25.32 | 25.32 | 24.99 | 25.10 | 60,849 | -0.24(-0.94%) |
Aug 23, 2013 | 25.33 | 25.46 | 25.23 | 25.34 | 88,624 | +0.06(+0.25%) |
Aug 22, 2013 | 25.20 | 25.31 | 25.18 | 25.27 | 28,815 | +0.13(+0.54%) |
Aug 21, 2013 | 25.25 | 25.25 | 25.02 | 25.14 | 614,881 | +0.02(+0.06%) |
Aug 20, 2013 | 24.88 | 25.31 | 24.88 | 25.12 | 144,745 | +0.08(+0.32%) |
Aug 19, 2013 | 25.02 | 25.23 | 24.77 | 25.04 | 187,220 | +0.00(+0.00%) |
Aug 16, 2013 | 25.13 | 25.18 | 25.02 | 25.04 | 128,630 | -0.02(-0.06%) |
Aug 15, 2013 | 25.17 | 25.17 | 24.97 | 25.06 | 408,648 | -0.09(-0.35%) |
Aug 14, 2013 | 25.23 | 25.23 | 24.97 | 25.15 | 44,359 | +0.01(+0.04%) |
Aug 13, 2013 | 25.20 | 25.20 | 25.01 | 25.14 | 80,868 | +0.04(+0.15%) |
Aug 12, 2013 | 25.16 | 25.23 | 24.98 | 25.10 | 89,778 | +0.01(+0.03%) |
Aug 09, 2013 | 25.25 | 25.30 | 25.09 | 25.09 | 82,546 | -0.17(-0.66%) |
Aug 08, 2013 | 25.30 | 25.30 | 24.97 | 25.26 | 92,572 | +0.19(+0.76%) |
Aug 07, 2013 | 24.88 | 25.22 | 24.82 | 25.07 | 38,294 | +0.27(+1.09%) |
Aug 06, 2013 | 25.08 | 25.14 | 24.77 | 24.80 | 229,713 | -0.21(-0.82%) |
Aug 05, 2013 | 25.16 | 25.35 | 24.90 | 25.01 | 80,285 | -0.08(-0.32%) |
Aug 02, 2013 | 25.00 | 25.20 | 24.94 | 25.08 | 109,971 | +0.02(+0.09%) |
Aug 01, 2013 | 24.95 | 25.09 | 24.81 | 25.06 | 522,705 | +0.26(+1.05%) |
Jul 31, 2013 | 24.89 | 24.96 | 24.63 | 24.80 | 321,969 | +0.02(+0.10%) |
Jul 30, 2013 | 24.87 | 24.89 | 24.56 | 24.78 | 43,521 | +0.07(+0.29%) |
Jul 29, 2013 | 24.83 | 24.83 | 24.47 | 24.70 | 103,867 | -0.24(-0.95%) |
Jul 26, 2013 | 24.89 | 24.97 | 24.68 | 24.94 | 86,668 | +0.05(+0.19%) |
Jul 25, 2013 | 24.84 | 24.99 | 24.63 | 24.89 | 53,255 | +0.15(+0.61%) |
Jul 24, 2013 | 24.98 | 24.99 | 24.74 | 24.74 | 99,425 | -0.13(-0.51%) |
Jul 23, 2013 | 25.08 | 25.08 | 24.79 | 24.87 | 104,578 | -0.13(-0.51%) |
Jul 22, 2013 | 24.90 | 25.10 | 24.80 | 25.00 | 128,795 | +0.20(+0.80%) |
Jul 19, 2013 | 24.96 | 24.98 | 24.77 | 24.80 | 99,266 | -0.13(-0.51%) |
Jul 18, 2013 | 24.88 | 24.94 | 24.74 | 24.93 | 142,713 | +0.09(+0.38%) |
Jul 17, 2013 | 24.89 | 24.96 | 24.61 | 24.83 | 547,701 | +0.25(+1.00%) |
Jul 16, 2013 | 24.25 | 24.68 | 23.86 | 24.59 | 165,133 | +0.51(+2.10%) |
Jul 15, 2013 | 24.04 | 24.18 | 23.89 | 24.08 | 96,983 | +0.22(+0.92%) |
Jul 12, 2013 | 23.79 | 24.02 | 23.68 | 23.86 | 161,707 | +0.07(+0.31%) |
Jul 11, 2013 | 23.36 | 23.79 | 23.36 | 23.79 | 147,569 | +0.47(+2.00%) |
Jul 10, 2013 | 23.36 | 23.53 | 23.21 | 23.32 | 106,814 | -0.02(-0.07%) |
Jul 09, 2013 | 23.46 | 23.33 | 23.11 | 23.33 | 64,313 | +0.06(+0.24%) |
Jul 08, 2013 | 23.14 | 23.68 | 23.14 | 23.28 | 119,100 | -0.01(-0.03%) |
Jul 05, 2013 | 23.28 | 23.52 | 23.05 | 23.29 | 272,149 | +0.06(+0.24%) |
Jul 03, 2013 | 23.30 | 23.48 | 23.15 | 23.23 | 95,333 | +0.06(+0.24%) |
Jul 02, 2013 | 23.23 | 23.51 | 23.08 | 23.18 | 416,548 | +0.12(+0.51%) |
Jul 01, 2013 | 23.45 | 23.48 | 23.06 | 23.06 | 58,275 | -0.19(-0.82%) |
Jun 28, 2013 | 23.18 | 23.44 | 23.02 | 23.25 | 157,314 | -0.02(-0.08%) |
Jun 26, 2013 | 22.95 | 23.37 | 22.92 | 23.27 | 94,784 | +0.27(+1.18%) |
Jun 25, 2013 | 23.17 | 23.17 | 22.94 | 22.99 | 271,382 | +0.16(+0.69%) |
Jun 24, 2013 | 23.61 | 23.65 | 22.78 | 22.84 | 467,260 | -1.18(-4.91%) |
Jun 21, 2013 | 24.01 | 24.16 | 23.66 | 24.02 | 88,090 | +0.21(+0.90%) |
Jun 20, 2013 | 24.14 | 24.36 | 23.75 | 23.80 | 119,679 | -0.32(-1.32%) |
Jun 19, 2013 | 24.24 | 24.42 | 24.09 | 24.12 | 86,548 | -0.16(-0.65%) |
Jun 18, 2013 | 24.59 | 24.59 | 24.23 | 24.28 | 171,273 | -0.19(-0.76%) |
Jun 17, 2013 | 24.74 | 24.74 | 24.35 | 24.46 | 107,077 | -0.34(-1.36%) |
Jun 14, 2013 | 25.12 | 25.12 | 24.74 | 24.80 | 64,089 | -0.37(-1.48%) |
Jun 13, 2013 | 24.87 | 25.17 | 24.74 | 25.17 | 255,363 | +0.21(+0.82%) |
Jun 12, 2013 | 25.34 | 25.38 | 24.87 | 24.97 | 248,546 | -0.33(-1.31%) |
Jun 11, 2013 | 25.25 | 25.34 | 25.14 | 25.30 | 93,448 | +0.03(+0.13%) |
Jun 10, 2013 | 25.41 | 25.43 | 25.14 | 25.27 | 105,605 | -0.11(-0.44%) |
Jun 07, 2013 | 25.36 | 25.44 | 25.32 | 25.38 | 215,936 | +0.11(+0.44%) |
Jun 06, 2013 | 25.39 | 25.39 | 25.10 | 25.27 | 87,949 | +0.13(+0.50%) |
Jun 05, 2013 | 25.53 | 25.53 | 24.98 | 25.14 | 94,164 | -0.37(-1.44%) |
Jun 04, 2013 | 25.57 | 25.92 | 25.35 | 25.51 | 176,879 | -0.07(-0.26%) |
Jun 03, 2013 | 25.41 | 25.61 | 25.14 | 25.58 | 1,258,006 | +0.32(+1.29%) |
May 31, 2013 | 25.23 | 25.57 | 25.23 | 25.25 | 1,240,580 | -0.09(-0.34%) |
May 30, 2013 | 25.17 | 25.46 | 25.17 | 25.34 | 2,065,496 | +0.36(+1.46%) |
May 29, 2013 | 24.97 | 25.06 | 24.78 | 24.97 | 71,690 | +0.12(+0.48%) |
May 28, 2013 | 25.31 | 25.31 | 24.79 | 24.85 | 444,591 | -0.13(-0.51%) |
May 24, 2013 | 24.90 | 25.04 | 24.81 | 24.98 | 204,579 | +0.04(+0.18%) |
May 23, 2013 | 24.93 | 25.04 | 24.67 | 24.94 | 63,384 | -0.02(-0.08%) |
May 22, 2013 | 25.10 | 25.22 | 24.76 | 24.96 | 87,156 | -0.04(-0.16%) |
May 21, 2013 | 24.96 | 25.18 | 24.90 | 25.00 | 128,551 | +0.07(+0.29%) |
May 20, 2013 | 24.99 | 25.08 | 24.86 | 24.93 | 219,635 | +0.08(+0.32%) |
May 17, 2013 | 24.80 | 24.86 | 24.61 | 24.85 | 36,904 | +0.13(+0.54%) |
May 16, 2013 | 24.74 | 24.82 | 24.59 | 24.71 | 290,025 | -0.04(-0.16%) |
May 15, 2013 | 24.63 | 24.88 | 24.63 | 24.75 | 105,472 | +0.12(+0.48%) |
May 13, 2013 | 24.54 | 24.74 | 24.54 | 24.63 | 64,679 | +0.17(+0.72%) |
May 10, 2013 | 24.36 | 24.47 | 24.27 | 24.46 | 156,723 | +0.15(+0.62%) |
May 09, 2013 | 24.48 | 24.53 | 24.31 | 24.31 | 56,041 | -0.12(-0.49%) |
May 08, 2013 | 24.47 | 24.54 | 24.39 | 24.43 | 34,212 | +0.10(+0.42%) |
May 07, 2013 | 24.33 | 24.45 | 24.19 | 24.32 | 46,224 | +0.07(+0.29%) |
May 06, 2013 | 24.18 | 24.26 | 24.18 | 24.25 | 50,989 | -0.01(-0.03%) |
May 03, 2013 | 24.24 | 24.31 | 24.16 | 24.26 | 82,014 | +0.10(+0.43%) |
May 02, 2013 | 24.12 | 24.23 | 24.08 | 24.16 | 27,751 | +0.17(+0.69%) |
May 01, 2013 | 23.95 | 24.15 | 23.95 | 23.99 | 19,782 | +0.00(+0.00%) |
Apr 30, 2013 | 23.99 | 24.19 | 23.75 | 23.99 | 14,178 | +0.09(+0.36%) |
Apr 29, 2013 | 23.84 | 24.03 | 23.83 | 23.90 | 151,407 | +0.15(+0.63%) |
Apr 26, 2013 | 23.83 | 23.79 | 23.73 | 23.75 | 63,276 | +0.02(+0.10%) |
Apr 25, 2013 | 23.75 | 23.75 | 23.62 | 23.73 | 17,336 | +0.05(+0.20%) |
Apr 24, 2013 | 23.68 | 23.78 | 23.59 | 23.68 | 59,952 | +0.06(+0.27%) |
Apr 23, 2013 | 23.51 | 23.64 | 23.49 | 23.62 | 25,515 | +0.12(+0.51%) |
Apr 22, 2013 | 23.48 | 23.54 | 23.32 | 23.50 | 201,792 | +0.06(+0.27%) |
Apr 19, 2013 | 23.37 | 23.44 | 23.30 | 23.44 | 61,920 | +0.16(+0.68%) |
Apr 18, 2013 | 23.35 | 23.48 | 23.24 | 23.28 | 16,003 | -0.09(-0.41%) |
Apr 17, 2013 | 23.55 | 23.76 | 23.36 | 23.37 | 91,605 | -0.23(-0.97%) |
Apr 16, 2013 | 23.41 | 23.61 | 23.28 | 23.60 | 39,159 | +0.32(+1.36%) |
Apr 15, 2013 | 23.59 | 23.60 | 23.18 | 23.29 | 32,222 | -0.29(-1.21%) |
Apr 12, 2013 | 23.71 | 23.71 | 23.34 | 23.57 | 26,255 | -0.17(-0.73%) |
Apr 11, 2013 | 23.77 | 23.79 | 23.64 | 23.75 | 58,125 | +0.02(+0.07%) |
Apr 10, 2013 | 23.71 | 23.74 | 23.66 | 23.73 | 18,907 | -0.02(-0.07%) |
Apr 09, 2013 | 23.64 | 23.75 | 23.56 | 23.75 | 25,799 | +0.22(+0.94%) |
Apr 08, 2013 | 23.62 | 23.64 | 23.48 | 23.52 | 43,029 | +0.05(+0.20%) |
Apr 05, 2013 | 23.41 | 23.54 | 23.31 | 23.48 | 20,258 | -0.02(-0.07%) |
Apr 04, 2013 | 23.56 | 23.56 | 23.23 | 23.49 | 60,965 | +0.10(+0.41%) |
Apr 03, 2013 | 23.59 | 23.60 | 23.34 | 23.40 | 56,845 | -0.10(-0.40%) |
Apr 02, 2013 | 23.38 | 23.60 | 23.38 | 23.49 | 17,367 | +0.25(+1.06%) |
Apr 01, 2013 | 23.31 | 23.33 | 23.13 | 23.25 | 27,649 | +0.00(+0.00%) |
Mar 28, 2013 | 23.33 | 23.37 | 23.18 | 23.25 | 18,654 | -0.06(-0.27%) |
Mar 27, 2013 | 23.30 | 23.31 | 23.12 | 23.31 | 25,172 | -0.04(-0.17%) |
Mar 26, 2013 | 23.35 | 23.42 | 23.22 | 23.35 | 101,977 | +0.09(+0.37%) |
Mar 25, 2013 | 23.39 | 23.41 | 23.04 | 23.26 | 63,330 | -0.07(-0.31%) |
Mar 22, 2013 | 23.33 | 23.48 | 23.30 | 23.33 | 27,006 | +0.06(+0.24%) |
Mar 21, 2013 | 23.43 | 23.44 | 23.26 | 23.28 | 30,811 | -0.07(-0.30%) |
Mar 20, 2013 | 23.45 | 23.45 | 23.28 | 23.35 | 22,835 | +0.03(+0.13%) |
Mar 19, 2013 | 23.32 | 23.49 | 23.24 | 23.32 | 24,494 | -0.13(-0.54%) |
Mar 18, 2013 | 23.39 | 23.46 | 23.30 | 23.45 | 110,149 | +0.09(+0.39%) |
Mar 15, 2013 | 23.35 | 23.45 | 23.28 | 23.35 | 26,207 | -0.06(-0.25%) |
Mar 14, 2013 | 23.41 | 23.44 | 23.28 | 23.41 | 10,679 | +0.02(+0.10%) |
Mar 13, 2013 | 23.47 | 23.47 | 23.36 | 23.39 | 58,070 | -0.01(-0.03%) |
Mar 12, 2013 | 23.39 | 23.42 | 23.25 | 23.40 | 36,218 | +0.10(+0.44%) |
Mar 11, 2013 | 23.27 | 23.33 | 23.16 | 23.30 | 82,607 | +0.10(+0.44%) |
Mar 08, 2013 | 23.14 | 23.22 | 23.08 | 23.19 | 130,045 | +0.06(+0.27%) |
Mar 07, 2013 | 23.16 | 23.19 | 22.99 | 23.13 | 25,632 | +0.13(+0.59%) |
Mar 06, 2013 | 23.04 | 23.14 | 22.96 | 22.99 | 20,888 | -0.09(-0.38%) |
Mar 05, 2013 | 23.04 | 23.10 | 22.98 | 23.08 | 45,302 | +0.12(+0.52%) |
Mar 04, 2013 | 23.08 | 23.09 | 22.90 | 22.96 | 28,423 | -0.08(-0.34%) |
Mar 01, 2013 | 23.11 | 23.18 | 22.90 | 23.04 | 33,021 | +0.04(+0.17%) |
Feb 28, 2013 | 23.20 | 23.20 | 23.00 | 23.00 | 38,693 | -0.21(-0.89%) |
Feb 27, 2013 | 23.19 | 23.28 | 23.13 | 23.21 | 21,377 | +0.17(+0.72%) |
Feb 26, 2013 | 23.10 | 23.12 | 22.99 | 23.04 | 5,764 | -0.16(-0.68%) |
Feb 22, 2013 | 23.30 | 23.39 | 23.11 | 23.20 | 63,301 | +0.07(+0.32%) |
Feb 21, 2013 | 23.10 | 23.27 | 23.08 | 23.13 | 10,891 | -0.04(-0.18%) |
Feb 20, 2013 | 23.36 | 23.36 | 23.11 | 23.17 | 30,477 | -0.08(-0.34%) |
Feb 19, 2013 | 23.33 | 23.33 | 23.20 | 23.25 | 26,527 | +0.02(+0.07%) |
Feb 15, 2013 | 23.39 | 23.39 | 23.12 | 23.23 | 271,838 | +0.03(+0.14%) |
Feb 14, 2013 | 23.41 | 23.41 | 23.20 | 23.20 | 23,945 | -0.19(-0.81%) |
Feb 13, 2013 | 23.42 | 23.45 | 23.30 | 23.39 | 22,895 | +0.01(+0.03%) |
Feb 12, 2013 | 23.42 | 23.48 | 23.32 | 23.38 | 11,765 | +0.00(+0.00%) |
Feb 11, 2013 | 23.48 | 23.48 | 23.26 | 23.38 | 58,176 | +0.03(+0.15%) |
Feb 08, 2013 | 23.60 | 23.60 | 23.25 | 23.35 | 35,453 | +0.15(+0.63%) |
Feb 07, 2013 | 23.29 | 23.30 | 23.16 | 23.20 | 15,006 | -0.06(-0.27%) |
Feb 06, 2013 | 23.27 | 23.27 | 23.24 | 23.26 | 14,476 | +0.06(+0.27%) |
Feb 04, 2013 | 23.29 | 23.37 | 23.12 | 23.20 | 147,074 | -0.13(-0.58%) |
Feb 01, 2013 | 23.30 | 23.33 | 23.19 | 23.33 | 107,340 | +0.19(+0.82%) |
Jan 31, 2013 | 23.38 | 23.38 | 23.07 | 23.14 | 35,271 | +0.17(+0.72%) |
Jan 30, 2013 | 23.15 | 23.15 | 22.96 | 22.98 | 44,466 | -0.16(-0.70%) |
Jan 29, 2013 | 22.88 | 23.14 | 22.88 | 23.14 | 63,716 | +0.30(+1.33%) |
Jan 28, 2013 | 22.87 | 22.92 | 22.81 | 22.84 | 35,478 | +0.05(+0.20%) |
Jan 25, 2013 | 22.82 | 22.87 | 22.67 | 22.79 | 26,090 | +0.06(+0.28%) |
Jan 24, 2013 | 22.68 | 22.83 | 22.68 | 22.72 | 33,439 | +0.00(+0.00%) |
Jan 23, 2013 | 22.75 | 22.77 | 22.66 | 22.72 | 31,750 | +0.02(+0.07%) |
Jan 22, 2013 | 22.76 | 22.76 | 22.62 | 22.71 | 22,960 | -0.09(-0.38%) |
Jan 18, 2013 | 22.74 | 22.80 | 22.67 | 22.80 | 12,870 | +0.12(+0.52%) |
Jan 17, 2013 | 22.72 | 22.72 | 22.67 | 22.68 | 39,648 | +0.02(+0.07%) |
Jan 16, 2013 | 22.72 | 22.72 | 22.52 | 22.66 | 33,732 | +0.02(+0.11%) |
Jan 15, 2013 | 22.71 | 22.71 | 22.57 | 22.64 | 19,532 | +0.00(+0.00%) |
Jan 14, 2013 | 22.74 | 22.81 | 22.62 | 22.64 | 121,958 | -0.10(-0.45%) |
Jan 11, 2013 | 22.76 | 22.80 | 22.71 | 22.74 | 60,840 | +0.08(+0.35%) |
Jan 10, 2013 | 22.70 | 22.71 | 22.58 | 22.66 | 311,320 | +0.08(+0.35%) |
Jan 09, 2013 | 22.65 | 22.65 | 22.56 | 22.58 | 59,231 | +0.06(+0.28%) |
Jan 08, 2013 | 22.65 | 22.65 | 22.42 | 22.52 | 10,753 | +0.08(+0.35%) |
Jan 07, 2013 | 22.44 | 22.47 | 22.30 | 22.44 | 20,318 | +0.17(+0.78%) |
Jan 04, 2013 | 22.33 | 22.33 | 22.18 | 22.27 | 22,040 | +0.14(+0.64%) |
Jan 03, 2013 | 22.24 | 22.24 | 22.08 | 22.12 | 22,832 | +0.01(+0.04%) |
Jan 02, 2013 | 22.07 | 22.12 | 22.01 | 22.12 | 17,495 | +0.25(+1.12%) |
Dec 31, 2012 | 21.71 | 21.93 | 21.70 | 21.87 | 28,529 | +0.25(+1.14%) |
Dec 28, 2012 | 21.68 | 21.75 | 21.62 | 21.62 | 7,912 | -0.03(-0.15%) |
Dec 27, 2012 | 21.73 | 21.73 | 21.57 | 21.66 | 6,344 | +0.00(+0.00%) |
Dec 26, 2012 | 21.79 | 21.79 | 21.58 | 21.66 | 7,496 | +0.02(+0.11%) |
Dec 24, 2012 | 21.77 | 21.79 | 21.60 | 21.63 | 18,575 | -0.20(-0.91%) |
Dec 21, 2012 | 21.83 | 21.83 | 21.77 | 21.83 | 9,144 | -0.06(-0.29%) |
Dec 20, 2012 | 21.81 | 21.90 | 21.77 | 21.89 | 15,628 | +0.17(+0.77%) |
Dec 19, 2012 | 21.74 | 21.81 | 21.67 | 21.73 | 19,199 | +0.06(+0.29%) |
Dec 18, 2012 | 21.62 | 21.66 | 21.52 | 21.66 | 18,541 | +0.15(+0.69%) |
Dec 17, 2012 | 21.55 | 21.55 | 21.52 | 21.52 | 2,586 | +0.03(+0.14%) |
Dec 14, 2012 | 21.47 | 21.50 | 21.47 | 21.48 | 958 | +0.03(+0.16%) |
Dec 13, 2012 | 21.44 | 21.45 | 21.43 | 21.45 | 8,143 | +0.00(+0.01%) |
Dec 12, 2012 | 21.42 | 21.48 | 21.41 | 21.45 | 2,069 | +0.20(+0.96%) |
Dec 11, 2012 | 21.38 | 21.38 | 21.21 | 21.24 | 20,796 | -0.10(-0.45%) |
Dec 10, 2012 | 21.36 | 21.36 | 21.30 | 21.34 | 6,024 | -0.02(-0.10%) |
Dec 07, 2012 | 21.33 | 21.36 | 21.33 | 21.36 | 719 | +0.10(+0.46%) |
Dec 06, 2012 | 21.28 | 21.29 | 21.26 | 21.26 | 1,180 | +0.02(+0.08%) |
Dec 05, 2012 | 21.30 | 21.30 | 21.13 | 21.24 | 8,988 | -0.02(-0.07%) |