Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.82 | 26.83 | 26.78 | 26.79 | 19,316 | +0.01(+0.03%) |
Nov 27, 2013 | 26.75 | 26.78 | 26.73 | 26.78 | 51,182 | +0.04(+0.15%) |
Nov 26, 2013 | 26.70 | 26.78 | 26.70 | 26.75 | 20,885 | +0.00(+0.00%) |
Nov 25, 2013 | 26.74 | 26.77 | 26.72 | 26.75 | 22,669 | +0.02(+0.09%) |
Nov 22, 2013 | 26.69 | 26.75 | 26.67 | 26.72 | 56,762 | +0.03(+0.12%) |
Nov 21, 2013 | 26.57 | 26.69 | 26.57 | 26.69 | 31,300 | +0.12(+0.44%) |
Nov 20, 2013 | 26.66 | 26.69 | 26.53 | 26.57 | 29,814 | -0.05(-0.21%) |
Nov 19, 2013 | 26.71 | 26.71 | 26.61 | 26.63 | 98,066 | -0.10(-0.38%) |
Nov 18, 2013 | 26.80 | 26.80 | 26.69 | 26.73 | 46,131 | -0.02(-0.09%) |
Nov 15, 2013 | 26.71 | 26.75 | 26.68 | 26.75 | 80,943 | +0.12(+0.44%) |
Nov 14, 2013 | 26.54 | 26.66 | 26.54 | 26.64 | 42,376 | +0.16(+0.62%) |
Nov 12, 2013 | 26.48 | 26.48 | 26.40 | 26.47 | 36,895 | -0.02(-0.09%) |
Nov 11, 2013 | 26.46 | 26.50 | 26.45 | 26.49 | 66,869 | +0.01(+0.03%) |
Nov 08, 2013 | 26.36 | 26.49 | 26.36 | 26.49 | 42,964 | +0.05(+0.18%) |
Nov 07, 2013 | 26.58 | 26.58 | 26.41 | 26.44 | 30,171 | -0.16(-0.59%) |
Nov 06, 2013 | 26.57 | 26.62 | 26.56 | 26.60 | 37,120 | +0.08(+0.29%) |
Nov 05, 2013 | 26.53 | 26.54 | 26.47 | 26.52 | 38,223 | -0.08(-0.29%) |
Nov 04, 2013 | 26.61 | 26.61 | 26.53 | 26.60 | 46,302 | +0.09(+0.32%) |
Nov 01, 2013 | 26.57 | 26.58 | 26.46 | 26.51 | 53,996 | -0.08(-0.29%) |
Oct 31, 2013 | 26.64 | 26.64 | 26.54 | 26.59 | 11,506 | -0.04(-0.15%) |
Oct 30, 2013 | 26.78 | 26.78 | 26.59 | 26.63 | 68,658 | -0.05(-0.18%) |
Oct 29, 2013 | 26.67 | 26.69 | 26.64 | 26.67 | 27,154 | +0.03(+0.12%) |
Oct 28, 2013 | 26.60 | 26.67 | 26.59 | 26.64 | 53,641 | +0.02(+0.09%) |
Oct 25, 2013 | 26.63 | 26.64 | 26.58 | 26.62 | 49,755 | +0.00(+0.00%) |
Oct 24, 2013 | 26.57 | 26.63 | 26.57 | 26.62 | 18,515 | +0.07(+0.27%) |
Oct 23, 2013 | 26.55 | 26.59 | 26.54 | 26.55 | 23,843 | -0.10(-0.38%) |
Oct 22, 2013 | 26.57 | 26.67 | 26.57 | 26.65 | 16,820 | +0.13(+0.47%) |
Oct 21, 2013 | 26.49 | 26.55 | 26.49 | 26.53 | 30,022 | -0.01(-0.03%) |
Oct 18, 2013 | 26.46 | 26.54 | 26.44 | 26.53 | 30,318 | +0.09(+0.36%) |
Oct 17, 2013 | 26.32 | 26.44 | 26.32 | 26.44 | 39,375 | +0.14(+0.54%) |
Oct 16, 2013 | 26.18 | 26.30 | 26.18 | 26.30 | 24,779 | +0.20(+0.78%) |
Oct 15, 2013 | 26.13 | 26.19 | 26.10 | 26.10 | 35,214 | -0.12(-0.45%) |
Oct 14, 2013 | 26.07 | 26.21 | 26.07 | 26.21 | 27,018 | +0.03(+0.12%) |
Oct 11, 2013 | 26.07 | 26.18 | 26.07 | 26.18 | 20,472 | +0.13(+0.51%) |
Oct 10, 2013 | 25.92 | 26.09 | 25.92 | 26.05 | 42,588 | +0.20(+0.79%) |
Oct 09, 2013 | 25.83 | 25.88 | 25.77 | 25.85 | 33,106 | +0.02(+0.06%) |
Oct 08, 2013 | 25.97 | 25.97 | 25.80 | 25.83 | 31,905 | -0.13(-0.51%) |
Oct 07, 2013 | 25.97 | 26.03 | 25.96 | 25.96 | 17,058 | -0.11(-0.42%) |
Oct 04, 2013 | 25.99 | 26.07 | 25.99 | 26.07 | 30,829 | +0.05(+0.21%) |
Oct 03, 2013 | 26.08 | 26.08 | 25.96 | 26.02 | 13,927 | -0.08(-0.30%) |
Oct 02, 2013 | 26.06 | 26.10 | 25.99 | 26.10 | 19,907 | +0.01(+0.03%) |
Oct 01, 2013 | 26.01 | 26.11 | 26.00 | 26.09 | 26,164 | +0.02(+0.06%) |
Sep 27, 2013 | 26.05 | 26.08 | 26.04 | 26.07 | 23,096 | -0.04(-0.15%) |
Sep 26, 2013 | 26.05 | 26.11 | 26.05 | 26.11 | 14,631 | +0.04(+0.15%) |
Sep 25, 2013 | 26.09 | 26.10 | 26.05 | 26.07 | 124,680 | +0.02(+0.09%) |
Sep 24, 2013 | 26.06 | 26.13 | 26.05 | 26.05 | 14,119 | -0.01(-0.03%) |
Sep 23, 2013 | 26.12 | 26.12 | 26.03 | 26.06 | 27,445 | -0.05(-0.21%) |
Sep 20, 2013 | 26.19 | 26.20 | 26.10 | 26.11 | 55,671 | -0.09(-0.33%) |
Sep 19, 2013 | 26.28 | 26.28 | 26.16 | 26.20 | 29,681 | -0.02(-0.06%) |
Sep 18, 2013 | 25.94 | 26.28 | 25.71 | 26.21 | 47,598 | +0.26(+0.99%) |
Sep 17, 2013 | 25.93 | 25.96 | 25.89 | 25.96 | 42,079 | +0.10(+0.39%) |
Sep 16, 2013 | 25.79 | 25.96 | 25.85 | 25.85 | 126,653 | +0.06(+0.24%) |
Sep 13, 2013 | 25.77 | 25.80 | 25.73 | 25.79 | 46,648 | +0.05(+0.18%) |
Sep 12, 2013 | 25.80 | 25.81 | 25.74 | 25.75 | 18,497 | -0.02(-0.09%) |
Sep 11, 2013 | 25.74 | 25.79 | 25.68 | 25.77 | 32,704 | +0.06(+0.24%) |
Sep 10, 2013 | 25.69 | 25.73 | 25.68 | 25.71 | 57,879 | +0.08(+0.30%) |
Sep 09, 2013 | 25.57 | 25.63 | 25.55 | 25.63 | 35,470 | +0.18(+0.70%) |
Sep 06, 2013 | 25.42 | 25.52 | 25.41 | 25.45 | 55,935 | +0.04(+0.15%) |
Sep 05, 2013 | 25.40 | 25.43 | 25.39 | 25.41 | 53,118 | -0.05(-0.21%) |
Sep 04, 2013 | 25.29 | 25.47 | 25.29 | 25.46 | 24,963 | +0.09(+0.37%) |
Sep 03, 2013 | 25.47 | 25.52 | 25.32 | 25.37 | 8,833 | +0.05(+0.18%) |
Aug 30, 2013 | 25.46 | 25.46 | 25.31 | 25.32 | 14,822 | -0.05(-0.22%) |
Aug 29, 2013 | 25.35 | 25.45 | 25.35 | 25.38 | 26,555 | +0.03(+0.12%) |
Aug 28, 2013 | 25.34 | 25.41 | 25.32 | 25.35 | 21,915 | +0.01(+0.03%) |
Aug 27, 2013 | 25.41 | 25.43 | 25.34 | 25.34 | 16,380 | -0.21(-0.82%) |
Aug 26, 2013 | 25.60 | 25.60 | 25.51 | 25.55 | 18,490 | -0.04(-0.15%) |
Aug 23, 2013 | 25.48 | 25.59 | 25.46 | 25.59 | 29,075 | +0.11(+0.43%) |
Aug 22, 2013 | 25.41 | 25.49 | 25.41 | 25.48 | 12,478 | +0.12(+0.49%) |
Aug 21, 2013 | 25.39 | 25.45 | 25.35 | 25.36 | 15,951 | -0.14(-0.55%) |
Aug 20, 2013 | 25.40 | 25.52 | 25.40 | 25.50 | 16,801 | +0.09(+0.37%) |
Aug 19, 2013 | 25.47 | 25.48 | 25.38 | 25.40 | 7,042 | -0.09(-0.34%) |
Aug 16, 2013 | 25.59 | 25.59 | 25.49 | 25.49 | 65,212 | -0.09(-0.37%) |
Aug 15, 2013 | 25.59 | 25.60 | 25.52 | 25.58 | 152,490 | -0.20(-0.76%) |
Aug 14, 2013 | 25.82 | 25.82 | 25.75 | 25.78 | 25,680 | -0.05(-0.18%) |
Aug 13, 2013 | 25.83 | 25.86 | 25.75 | 25.82 | 32,023 | +0.02(+0.09%) |
Aug 12, 2013 | 25.76 | 25.85 | 25.76 | 25.80 | 18,361 | -0.05(-0.21%) |
Aug 09, 2013 | 25.84 | 25.87 | 25.79 | 25.85 | 71,971 | +0.00(+0.00%) |
Aug 08, 2013 | 25.85 | 25.86 | 25.77 | 25.85 | 63,669 | +0.08(+0.30%) |
Aug 07, 2013 | 25.74 | 25.78 | 25.71 | 25.78 | 54,514 | -0.05(-0.18%) |
Aug 06, 2013 | 25.88 | 25.88 | 25.75 | 25.82 | 56,353 | -0.02(-0.09%) |
Aug 05, 2013 | 25.88 | 25.89 | 25.82 | 25.85 | 32,773 | -0.02(-0.09%) |
Aug 02, 2013 | 25.80 | 25.88 | 25.80 | 25.87 | 25,724 | +0.03(+0.12%) |
Aug 01, 2013 | 25.85 | 25.85 | 25.75 | 25.84 | 45,278 | +0.10(+0.39%) |
Jul 31, 2013 | 25.73 | 25.79 | 25.65 | 25.74 | 127,199 | +0.03(+0.12%) |
Jul 30, 2013 | 25.75 | 25.75 | 25.65 | 25.71 | 27,563 | +0.02(+0.06%) |
Jul 29, 2013 | 25.68 | 25.73 | 25.65 | 25.69 | 52,971 | -0.05(-0.21%) |
Jul 26, 2013 | 25.72 | 25.75 | 25.65 | 25.75 | 6,398 | -0.05(-0.18%) |
Jul 25, 2013 | 25.71 | 25.79 | 25.66 | 25.79 | 23,608 | +0.06(+0.24%) |
Jul 24, 2013 | 25.88 | 25.88 | 25.71 | 25.73 | 39,604 | -0.06(-0.24%) |
Jul 23, 2013 | 25.89 | 25.93 | 25.79 | 25.79 | 43,523 | -0.09(-0.33%) |
Jul 22, 2013 | 25.81 | 25.88 | 25.81 | 25.88 | 21,108 | +0.07(+0.29%) |
Jul 19, 2013 | 25.74 | 25.81 | 25.74 | 25.80 | 14,437 | +0.01(+0.05%) |
Jul 18, 2013 | 25.76 | 25.80 | 25.73 | 25.79 | 12,244 | +0.09(+0.33%) |
Jul 17, 2013 | 25.82 | 25.82 | 25.71 | 25.71 | 22,244 | +0.07(+0.27%) |
Jul 16, 2013 | 25.71 | 25.71 | 25.62 | 25.64 | 83,842 | -0.02(-0.06%) |
Jul 15, 2013 | 25.64 | 25.68 | 25.62 | 25.65 | 66,635 | +0.06(+0.24%) |
Jul 12, 2013 | 25.62 | 25.62 | 25.55 | 25.59 | 67,964 | -0.02(-0.09%) |
Jul 11, 2013 | 25.52 | 25.61 | 25.50 | 25.61 | 87,982 | +0.27(+1.08%) |
Jul 10, 2013 | 25.35 | 25.39 | 25.29 | 25.34 | 37,603 | -0.02(-0.06%) |
Jul 09, 2013 | 25.40 | 25.36 | 25.30 | 25.36 | 33,926 | +0.10(+0.40%) |
Jul 08, 2013 | 25.22 | 25.27 | 25.19 | 25.25 | 29,252 | +0.12(+0.50%) |
Jul 05, 2013 | 25.16 | 25.23 | 25.07 | 25.13 | 46,254 | -0.06(-0.25%) |
Jul 03, 2013 | 25.24 | 25.24 | 25.07 | 25.19 | 15,227 | +0.06(+0.25%) |
Jul 02, 2013 | 25.18 | 25.25 | 25.11 | 25.13 | 24,494 | -0.22(-0.86%) |
Jul 01, 2013 | 25.30 | 25.41 | 25.30 | 25.35 | 22,269 | +0.10(+0.40%) |
Jun 28, 2013 | 25.25 | 25.30 | 25.17 | 25.25 | 18,774 | +0.16(+0.62%) |
Jun 26, 2013 | 25.10 | 25.16 | 25.08 | 25.09 | 58,808 | +0.07(+0.28%) |
Jun 25, 2013 | 24.96 | 25.02 | 24.94 | 25.02 | 18,747 | +0.20(+0.79%) |
Jun 24, 2013 | 24.86 | 24.95 | 24.70 | 24.83 | 763,328 | -0.27(-1.09%) |
Jun 21, 2013 | 25.17 | 25.17 | 24.98 | 25.10 | 266,222 | +0.00(+0.00%) |
Jun 20, 2013 | 25.31 | 25.31 | 25.06 | 25.10 | 95,097 | -0.50(-1.95%) |
Jun 19, 2013 | 25.75 | 25.82 | 25.50 | 25.60 | 95,670 | -0.19(-0.73%) |
Jun 18, 2013 | 25.71 | 25.79 | 25.71 | 25.78 | 27,189 | +0.08(+0.30%) |
Jun 17, 2013 | 25.73 | 25.75 | 25.62 | 25.71 | 25,042 | +0.15(+0.58%) |
Jun 14, 2013 | 25.67 | 25.68 | 25.55 | 25.56 | 31,274 | -0.09(-0.33%) |
Jun 13, 2013 | 25.41 | 25.68 | 25.41 | 25.64 | 27,668 | +0.20(+0.80%) |
Jun 12, 2013 | 25.63 | 25.63 | 25.41 | 25.44 | 30,009 | -0.09(-0.37%) |
Jun 11, 2013 | 25.51 | 25.60 | 25.50 | 25.53 | 64,079 | -0.09(-0.37%) |
Jun 10, 2013 | 25.68 | 25.69 | 25.62 | 25.63 | 30,991 | -0.02(-0.09%) |
Jun 07, 2013 | 25.64 | 25.70 | 25.60 | 25.65 | 13,643 | +0.05(+0.18%) |
Jun 06, 2013 | 25.43 | 25.60 | 25.43 | 25.60 | 46,896 | +0.11(+0.42%) |
Jun 05, 2013 | 25.60 | 25.63 | 25.50 | 25.50 | 13,103 | -0.30(-1.17%) |
Jun 04, 2013 | 25.73 | 25.80 | 25.64 | 25.80 | 16,402 | +0.05(+0.18%) |
Jun 03, 2013 | 25.69 | 25.75 | 25.64 | 25.75 | 14,423 | +0.06(+0.24%) |
May 31, 2013 | 25.77 | 25.85 | 25.66 | 25.69 | 104,429 | -0.23(-0.87%) |
May 30, 2013 | 25.88 | 25.94 | 25.88 | 25.92 | 19,655 | +0.08(+0.33%) |
May 29, 2013 | 25.88 | 25.88 | 25.77 | 25.83 | 12,392 | -0.12(-0.48%) |
May 28, 2013 | 26.07 | 26.10 | 25.92 | 25.96 | 19,995 | +0.03(+0.10%) |
May 24, 2013 | 25.92 | 25.95 | 25.89 | 25.93 | 8,517 | -0.03(-0.13%) |
May 23, 2013 | 25.87 | 25.99 | 25.87 | 25.96 | 25,467 | -0.09(-0.36%) |
May 22, 2013 | 26.24 | 26.33 | 26.03 | 26.06 | 33,869 | -0.15(-0.57%) |
May 21, 2013 | 26.21 | 26.26 | 26.15 | 26.21 | 39,220 | +0.01(+0.03%) |
May 20, 2013 | 26.19 | 26.22 | 26.15 | 26.20 | 24,513 | +0.00(+0.00%) |
May 17, 2013 | 26.10 | 26.20 | 26.10 | 26.20 | 28,190 | +0.08(+0.30%) |
May 16, 2013 | 26.10 | 26.17 | 26.10 | 26.12 | 23,568 | -0.03(-0.12%) |
May 15, 2013 | 26.09 | 26.15 | 26.07 | 26.15 | 58,237 | +0.09(+0.36%) |
May 13, 2013 | 25.99 | 26.07 | 25.99 | 26.06 | 36,891 | +0.04(+0.15%) |
May 10, 2013 | 26.02 | 26.04 | 25.98 | 26.02 | 15,243 | +0.00(+0.00%) |
May 09, 2013 | 26.11 | 26.12 | 26.00 | 26.02 | 22,194 | -0.07(-0.27%) |
May 08, 2013 | 26.03 | 26.10 | 26.03 | 26.09 | 30,281 | +0.05(+0.18%) |
May 07, 2013 | 26.02 | 26.05 | 25.97 | 26.04 | 15,204 | +0.05(+0.18%) |
May 06, 2013 | 26.10 | 26.10 | 25.95 | 25.99 | 52,409 | +0.01(+0.03%) |
May 03, 2013 | 25.94 | 26.01 | 25.90 | 25.99 | 76,599 | +0.09(+0.33%) |
May 02, 2013 | 25.81 | 25.90 | 25.81 | 25.90 | 26,692 | +0.10(+0.39%) |
May 01, 2013 | 25.90 | 25.90 | 25.78 | 25.80 | 16,184 | -0.11(-0.42%) |
Apr 30, 2013 | 25.83 | 25.91 | 25.82 | 25.91 | 15,056 | +0.08(+0.30%) |
Apr 29, 2013 | 25.77 | 25.88 | 25.77 | 25.83 | 31,415 | +0.06(+0.24%) |
Apr 26, 2013 | 25.78 | 25.78 | 25.74 | 25.77 | 28,277 | +0.02(+0.06%) |
Apr 25, 2013 | 25.75 | 25.80 | 25.73 | 25.75 | 26,723 | +0.04(+0.15%) |
Apr 24, 2013 | 25.68 | 25.72 | 25.66 | 25.71 | 27,820 | +0.08(+0.30%) |
Apr 23, 2013 | 25.61 | 25.68 | 25.59 | 25.64 | 32,460 | +0.13(+0.52%) |
Apr 22, 2013 | 25.50 | 25.54 | 25.42 | 25.50 | 21,313 | +0.03(+0.12%) |
Apr 19, 2013 | 25.40 | 25.48 | 25.40 | 25.47 | 45,970 | +0.14(+0.55%) |
Apr 18, 2013 | 25.43 | 25.43 | 25.31 | 25.33 | 27,950 | -0.10(-0.40%) |
Apr 17, 2013 | 25.52 | 25.52 | 25.37 | 25.43 | 28,342 | -0.19(-0.73%) |
Apr 16, 2013 | 25.55 | 25.62 | 25.51 | 25.62 | 23,976 | +0.17(+0.67%) |
Apr 15, 2013 | 25.60 | 25.63 | 25.45 | 25.45 | 60,738 | -0.23(-0.91%) |
Apr 12, 2013 | 25.71 | 25.71 | 25.64 | 25.68 | 130,409 | -0.03(-0.11%) |
Apr 11, 2013 | 25.70 | 25.75 | 25.68 | 25.71 | 50,135 | +0.08(+0.29%) |
Apr 10, 2013 | 25.54 | 25.67 | 25.54 | 25.64 | 45,346 | +0.11(+0.45%) |
Apr 09, 2013 | 25.50 | 25.57 | 25.47 | 25.52 | 18,447 | +0.02(+0.07%) |
Apr 08, 2013 | 25.43 | 25.51 | 25.43 | 25.50 | 14,226 | +0.06(+0.25%) |
Apr 05, 2013 | 25.36 | 25.44 | 25.33 | 25.44 | 17,290 | +0.00(+0.02%) |
Apr 04, 2013 | 25.42 | 25.46 | 25.38 | 25.44 | 12,448 | +0.05(+0.20%) |
Apr 03, 2013 | 25.48 | 25.48 | 25.38 | 25.39 | 15,006 | -0.09(-0.37%) |
Apr 02, 2013 | 25.46 | 25.52 | 25.46 | 25.48 | 65,913 | -0.05(-0.18%) |
Apr 01, 2013 | 25.53 | 25.57 | 25.48 | 25.53 | 38,700 | -0.07(-0.27%) |
Mar 28, 2013 | 25.53 | 25.60 | 25.52 | 25.60 | 20,569 | +0.08(+0.31%) |
Mar 27, 2013 | 25.48 | 25.57 | 25.47 | 25.52 | 13,298 | +0.00(+0.00%) |
Mar 26, 2013 | 25.58 | 25.58 | 25.47 | 25.52 | 23,156 | +0.09(+0.37%) |
Mar 25, 2013 | 25.55 | 25.57 | 25.43 | 25.43 | 56,435 | -0.06(-0.24%) |
Mar 22, 2013 | 25.46 | 25.52 | 25.46 | 25.49 | 15,366 | +0.05(+0.18%) |
Mar 21, 2013 | 25.48 | 25.51 | 25.44 | 25.44 | 16,565 | -0.10(-0.40%) |
Mar 20, 2013 | 25.50 | 25.60 | 25.50 | 25.54 | 18,407 | +0.06(+0.24%) |
Mar 19, 2013 | 25.53 | 25.57 | 25.39 | 25.48 | 22,992 | -0.02(-0.06%) |
Mar 18, 2013 | 25.42 | 25.54 | 25.42 | 25.50 | 42,373 | -0.06(-0.24%) |
Mar 15, 2013 | 25.55 | 25.57 | 25.52 | 25.56 | 28,138 | +0.00(+0.00%) |
Mar 14, 2013 | 25.51 | 25.56 | 25.48 | 25.56 | 17,825 | +0.10(+0.40%) |
Mar 13, 2013 | 25.43 | 25.48 | 25.41 | 25.46 | 32,770 | +0.00(+0.00%) |
Mar 12, 2013 | 25.47 | 25.49 | 25.42 | 25.46 | 25,102 | -0.02(-0.06%) |
Mar 11, 2013 | 25.41 | 25.49 | 25.41 | 25.47 | 22,042 | +0.02(+0.06%) |
Mar 08, 2013 | 25.46 | 25.46 | 25.40 | 25.46 | 19,861 | +0.02(+0.09%) |
Mar 07, 2013 | 25.51 | 25.51 | 25.39 | 25.43 | 58,523 | +0.02(+0.09%) |
Mar 06, 2013 | 25.45 | 25.45 | 25.38 | 25.41 | 31,644 | -0.01(-0.03%) |
Mar 05, 2013 | 25.34 | 25.42 | 25.34 | 25.42 | 39,170 | +0.14(+0.56%) |
Mar 04, 2013 | 25.20 | 25.29 | 25.20 | 25.28 | 99,242 | -0.03(-0.12%) |
Mar 01, 2013 | 25.22 | 25.31 | 25.17 | 25.31 | 25,261 | +0.07(+0.28%) |
Feb 28, 2013 | 25.17 | 25.30 | 25.17 | 25.24 | 31,102 | -0.02(-0.06%) |
Feb 27, 2013 | 25.21 | 25.28 | 25.13 | 25.25 | 34,450 | +0.16(+0.65%) |
Feb 26, 2013 | 25.12 | 25.15 | 25.05 | 25.09 | 30,072 | -0.15(-0.59%) |
Feb 22, 2013 | 25.13 | 25.24 | 25.13 | 25.24 | 26,529 | +0.13(+0.53%) |
Feb 21, 2013 | 25.17 | 25.17 | 25.07 | 25.11 | 13,119 | -0.10(-0.40%) |
Feb 20, 2013 | 25.35 | 25.35 | 25.21 | 25.21 | 47,211 | -0.13(-0.52%) |
Feb 19, 2013 | 25.30 | 25.34 | 25.28 | 25.34 | 32,946 | +0.09(+0.34%) |
Feb 15, 2013 | 25.28 | 25.28 | 25.21 | 25.25 | 15,692 | -0.02(-0.06%) |
Feb 14, 2013 | 25.18 | 25.28 | 25.18 | 25.27 | 49,183 | +0.01(+0.03%) |
Feb 13, 2013 | 25.27 | 25.29 | 25.23 | 25.26 | 59,757 | +0.01(+0.03%) |
Feb 12, 2013 | 25.21 | 25.27 | 25.21 | 25.25 | 15,329 | +0.03(+0.12%) |
Feb 11, 2013 | 25.19 | 25.22 | 25.19 | 25.22 | 30,984 | -0.02(-0.06%) |
Feb 08, 2013 | 25.17 | 25.24 | 25.13 | 25.24 | 91,770 | +0.10(+0.40%) |
Feb 07, 2013 | 25.25 | 25.25 | 25.10 | 25.14 | 23,391 | -0.11(-0.43%) |
Feb 06, 2013 | 25.32 | 25.32 | 25.15 | 25.25 | 39,819 | +0.11(+0.43%) |
Feb 04, 2013 | 25.14 | 25.31 | 25.10 | 25.14 | 98,590 | -0.08(-0.31%) |
Feb 01, 2013 | 25.25 | 25.28 | 25.22 | 25.22 | 36,403 | +0.05(+0.19%) |
Jan 31, 2013 | 25.18 | 25.19 | 25.14 | 25.17 | 28,492 | +0.02(+0.06%) |
Jan 30, 2013 | 25.25 | 25.25 | 25.15 | 25.15 | 57,184 | -0.07(-0.28%) |
Jan 29, 2013 | 25.18 | 25.22 | 25.18 | 25.22 | 35,360 | +0.08(+0.31%) |
Jan 28, 2013 | 25.25 | 25.25 | 25.12 | 25.14 | 51,798 | -0.04(-0.15%) |
Jan 25, 2013 | 25.22 | 25.22 | 25.17 | 25.18 | 78,818 | +0.02(+0.06%) |
Jan 24, 2013 | 25.16 | 25.21 | 25.15 | 25.17 | 95,905 | +0.00(+0.00%) |
Jan 23, 2013 | 25.15 | 25.17 | 25.11 | 25.17 | 46,427 | +0.05(+0.19%) |
Jan 22, 2013 | 25.07 | 25.16 | 25.07 | 25.12 | 54,774 | +0.00(+0.00%) |
Jan 18, 2013 | 25.09 | 25.12 | 25.04 | 25.12 | 597,254 | +0.04(+0.16%) |
Jan 17, 2013 | 25.05 | 25.11 | 25.04 | 25.08 | 17,536 | +0.06(+0.25%) |
Jan 16, 2013 | 25.01 | 25.03 | 24.98 | 25.02 | 25,575 | +0.01(+0.03%) |
Jan 15, 2013 | 24.99 | 25.03 | 24.98 | 25.01 | 33,210 | +0.04(+0.16%) |
Jan 14, 2013 | 25.00 | 25.03 | 24.97 | 24.97 | 67,515 | -0.02(-0.06%) |
Jan 11, 2013 | 25.00 | 25.01 | 24.96 | 24.99 | 106,588 | -0.03(-0.12%) |
Jan 10, 2013 | 25.02 | 25.02 | 24.93 | 25.02 | 32,255 | +0.09(+0.34%) |
Jan 09, 2013 | 24.93 | 24.94 | 24.92 | 24.93 | 24,146 | +0.05(+0.19%) |
Jan 08, 2013 | 24.93 | 24.93 | 24.85 | 24.89 | 21,871 | -0.04(-0.15%) |
Jan 07, 2013 | 24.90 | 24.93 | 24.87 | 24.93 | 43,924 | -0.02(-0.10%) |
Jan 04, 2013 | 24.88 | 24.96 | 24.88 | 24.95 | 34,551 | +0.03(+0.13%) |
Jan 03, 2013 | 24.95 | 24.99 | 24.86 | 24.92 | 70,052 | -0.12(-0.47%) |
Jan 02, 2013 | 24.93 | 25.04 | 24.87 | 25.04 | 463,669 | +0.30(+1.20%) |
Dec 31, 2012 | 24.54 | 24.74 | 24.54 | 24.74 | 30,455 | +0.16(+0.67%) |
Dec 28, 2012 | 24.66 | 24.68 | 24.58 | 24.58 | 20,855 | -0.08(-0.32%) |
Dec 27, 2012 | 24.65 | 24.65 | 24.55 | 24.65 | 9,824 | +0.02(+0.06%) |
Dec 26, 2012 | 24.77 | 24.77 | 24.61 | 24.64 | 74,413 | -0.25(-1.00%) |
Dec 24, 2012 | 24.86 | 24.95 | 24.85 | 24.89 | 71,581 | -0.01(-0.03%) |
Dec 21, 2012 | 24.87 | 24.91 | 24.84 | 24.90 | 23,063 | -0.08(-0.31%) |
Dec 20, 2012 | 24.90 | 24.98 | 24.90 | 24.97 | 11,250 | +0.04(+0.15%) |
Dec 19, 2012 | 24.94 | 24.99 | 24.91 | 24.93 | 17,078 | -0.06(-0.25%) |
Dec 18, 2012 | 24.87 | 25.00 | 24.83 | 25.00 | 97,600 | +0.19(+0.75%) |
Dec 17, 2012 | 24.82 | 24.82 | 24.77 | 24.81 | 73,247 | +0.05(+0.22%) |
Dec 14, 2012 | 24.78 | 24.79 | 24.75 | 24.76 | 17,318 | -0.02(-0.06%) |
Dec 13, 2012 | 24.86 | 24.86 | 24.73 | 24.77 | 65,059 | -0.08(-0.31%) |
Dec 12, 2012 | 24.91 | 24.91 | 24.83 | 24.85 | 16,488 | +0.02(+0.06%) |
Dec 11, 2012 | 24.85 | 24.88 | 24.83 | 24.83 | 18,872 | +0.05(+0.19%) |
Dec 10, 2012 | 24.79 | 24.81 | 24.78 | 24.79 | 14,416 | +0.00(+0.00%) |
Dec 07, 2012 | 24.79 | 24.79 | 24.73 | 24.79 | 14,205 | +0.01(+0.03%) |
Dec 06, 2012 | 24.71 | 24.78 | 24.71 | 24.78 | 18,354 | +0.05(+0.19%) |
Dec 05, 2012 | 24.70 | 24.76 | 24.68 | 24.73 | 12,131 | +0.06(+0.25%) |