Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.39 | 33.99 | 32.81 | 33.92 | 11,655 | +0.34(+1.01%) |
Jul 30, 2013 | 33.74 | 34.06 | 33.36 | 33.58 | 26,808 | +0.03(+0.10%) |
Jul 29, 2013 | 34.07 | 34.24 | 33.24 | 33.55 | 15,572 | -0.51(-1.49%) |
Jul 26, 2013 | 34.36 | 34.83 | 33.87 | 34.06 | 16,162 | -0.66(-1.90%) |
Jul 25, 2013 | 34.95 | 35.25 | 34.55 | 34.71 | 12,936 | -0.26(-0.75%) |
Jul 24, 2013 | 35.69 | 36.18 | 34.70 | 34.98 | 55,361 | +0.72(+2.09%) |
Jul 23, 2013 | 34.72 | 34.96 | 33.94 | 34.26 | 40,378 | -0.16(-0.47%) |
Jul 22, 2013 | 34.96 | 35.19 | 34.22 | 34.42 | 16,227 | -0.61(-1.74%) |
Jul 19, 2013 | 34.92 | 35.42 | 34.75 | 35.03 | 33,649 | -0.43(-1.21%) |
Jul 18, 2013 | 35.71 | 35.77 | 35.35 | 35.46 | 27,395 | +0.04(+0.12%) |
Jul 17, 2013 | 34.90 | 35.57 | 34.82 | 35.42 | 20,964 | +0.82(+2.37%) |
Jul 16, 2013 | 34.01 | 34.87 | 33.54 | 34.60 | 21,710 | +0.60(+1.76%) |
Jul 15, 2013 | 33.15 | 34.53 | 32.68 | 34.00 | 19,497 | +1.06(+3.20%) |
Jul 12, 2013 | 32.42 | 33.26 | 32.42 | 32.94 | 21,313 | +0.46(+1.43%) |
Jul 11, 2013 | 30.67 | 32.80 | 30.67 | 32.48 | 24,155 | +1.95(+6.39%) |
Jul 10, 2013 | 30.40 | 30.85 | 30.18 | 30.53 | 12,591 | +0.11(+0.36%) |
Jul 09, 2013 | 30.49 | 30.65 | 29.86 | 30.42 | 23,271 | +0.00(+0.00%) |
Jul 08, 2013 | 29.85 | 30.42 | 29.85 | 30.42 | 12,939 | +0.78(+2.63%) |
Jul 05, 2013 | 29.29 | 29.84 | 29.25 | 29.64 | 18,465 | +0.49(+1.70%) |
Jul 03, 2013 | 28.57 | 29.16 | 28.57 | 29.14 | 6,741 | +0.33(+1.13%) |
Jul 02, 2013 | 29.16 | 29.19 | 28.76 | 28.82 | 9,007 | -0.55(-1.88%) |
Jul 01, 2013 | 29.07 | 29.58 | 28.87 | 29.37 | 12,893 | +0.29(+1.01%) |
Jun 28, 2013 | 28.36 | 29.08 | 28.11 | 29.08 | 21,864 | +0.59(+2.06%) |
Jun 27, 2013 | 27.91 | 28.61 | 27.91 | 28.49 | 18,418 | +0.75(+2.72%) |
Jun 26, 2013 | 27.41 | 27.79 | 27.41 | 27.74 | 11,702 | +0.70(+2.60%) |
Jun 25, 2013 | 26.12 | 27.27 | 26.12 | 27.03 | 18,968 | +0.94(+3.60%) |
Jun 24, 2013 | 26.23 | 26.48 | 25.30 | 26.09 | 12,892 | -0.48(-1.80%) |
Jun 21, 2013 | 26.07 | 26.69 | 25.90 | 26.57 | 18,541 | +0.47(+1.80%) |
Jun 20, 2013 | 27.08 | 27.08 | 25.87 | 26.10 | 31,902 | -1.21(-4.45%) |
Jun 19, 2013 | 27.79 | 28.32 | 27.25 | 27.32 | 19,634 | -0.60(-2.16%) |
Jun 18, 2013 | 28.02 | 28.09 | 27.58 | 27.92 | 10,810 | -0.21(-0.74%) |
Jun 17, 2013 | 28.48 | 28.48 | 28.13 | 28.13 | 4,536 | -0.17(-0.59%) |
Jun 14, 2013 | 28.35 | 28.56 | 28.10 | 28.30 | 9,296 | -0.02(-0.06%) |
Jun 13, 2013 | 28.00 | 28.43 | 27.67 | 28.31 | 8,276 | +0.33(+1.17%) |
Jun 12, 2013 | 28.55 | 28.56 | 27.84 | 27.99 | 15,257 | -0.55(-1.94%) |
Jun 11, 2013 | 27.89 | 28.95 | 27.48 | 28.54 | 45,295 | +0.46(+1.64%) |
Jun 10, 2013 | 29.18 | 29.18 | 27.51 | 28.08 | 40,984 | -0.32(-1.12%) |
Jun 07, 2013 | 28.83 | 29.08 | 28.08 | 28.40 | 65,962 | -0.55(-1.91%) |
Jun 06, 2013 | 28.52 | 29.02 | 28.50 | 28.95 | 23,314 | +0.13(+0.47%) |
Jun 05, 2013 | 29.25 | 29.25 | 28.72 | 28.82 | 8,186 | -0.44(-1.49%) |
Jun 04, 2013 | 28.96 | 29.33 | 28.89 | 29.25 | 7,378 | +0.33(+1.13%) |
Jun 03, 2013 | 28.87 | 29.29 | 28.75 | 28.93 | 8,926 | +0.08(+0.29%) |
May 31, 2013 | 29.12 | 29.12 | 28.84 | 28.84 | 10,966 | -0.47(-1.60%) |
May 30, 2013 | 29.22 | 29.34 | 28.90 | 29.31 | 13,304 | -0.03(-0.11%) |
May 29, 2013 | 29.47 | 29.50 | 29.22 | 29.34 | 11,391 | -0.07(-0.23%) |
May 28, 2013 | 29.86 | 29.91 | 29.32 | 29.41 | 20,122 | -0.17(-0.57%) |
May 24, 2013 | 29.54 | 29.94 | 29.37 | 29.58 | 17,413 | +0.04(+0.14%) |
May 23, 2013 | 28.16 | 29.54 | 27.23 | 29.54 | 28,130 | +1.18(+4.17%) |
May 22, 2013 | 28.57 | 29.54 | 28.29 | 28.36 | 31,885 | -0.24(-0.85%) |
May 21, 2013 | 28.57 | 28.64 | 28.56 | 28.60 | 7,411 | +0.05(+0.18%) |
May 20, 2013 | 28.73 | 28.73 | 28.46 | 28.55 | 15,831 | -0.34(-1.19%) |
May 17, 2013 | 29.16 | 29.16 | 28.67 | 28.89 | 12,027 | -0.13(-0.45%) |
May 16, 2013 | 28.87 | 29.03 | 28.74 | 29.02 | 8,932 | +0.15(+0.51%) |
May 15, 2013 | 29.26 | 29.26 | 28.57 | 28.87 | 33,578 | +0.07(+0.23%) |
May 13, 2013 | 28.72 | 29.04 | 28.45 | 28.81 | 10,262 | +0.37(+1.32%) |
May 10, 2013 | 28.76 | 28.79 | 28.35 | 28.43 | 16,386 | -0.48(-1.64%) |
May 09, 2013 | 29.25 | 29.38 | 28.88 | 28.91 | 13,792 | -0.32(-1.11%) |
May 08, 2013 | 29.06 | 29.23 | 28.84 | 29.23 | 7,407 | +0.27(+0.92%) |
May 07, 2013 | 28.59 | 28.97 | 28.50 | 28.97 | 13,851 | +0.33(+1.16%) |
May 06, 2013 | 28.44 | 28.75 | 28.13 | 28.64 | 12,858 | +0.35(+1.23%) |
May 03, 2013 | 28.34 | 28.74 | 28.19 | 28.29 | 16,142 | +0.42(+1.49%) |
May 02, 2013 | 28.18 | 28.20 | 27.46 | 27.87 | 9,374 | -0.34(-1.21%) |
May 01, 2013 | 28.32 | 28.42 | 28.09 | 28.21 | 6,994 | -0.07(-0.23%) |
Apr 30, 2013 | 28.24 | 28.36 | 28.17 | 28.28 | 12,183 | +0.08(+0.29%) |
Apr 29, 2013 | 28.44 | 28.55 | 28.00 | 28.19 | 27,831 | -0.07(-0.24%) |
Apr 26, 2013 | 28.12 | 28.45 | 27.73 | 28.26 | 27,901 | +0.53(+1.92%) |
Apr 25, 2013 | 27.31 | 27.80 | 27.24 | 27.73 | 14,981 | +0.45(+1.64%) |
Apr 24, 2013 | 27.39 | 27.41 | 26.97 | 27.28 | 8,533 | +0.03(+0.12%) |
Apr 23, 2013 | 27.01 | 27.41 | 26.99 | 27.25 | 19,608 | +0.46(+1.71%) |
Apr 22, 2013 | 27.06 | 27.09 | 26.80 | 26.79 | 8,967 | -0.27(-1.01%) |
Apr 19, 2013 | 27.02 | 27.11 | 26.91 | 27.06 | 9,801 | +0.17(+0.62%) |
Apr 18, 2013 | 27.11 | 27.11 | 26.80 | 26.90 | 7,250 | -0.14(-0.52%) |
Apr 17, 2013 | 26.94 | 27.06 | 26.84 | 27.04 | 5,246 | +0.02(+0.06%) |
Apr 16, 2013 | 26.98 | 27.23 | 26.79 | 27.02 | 45,835 | +0.11(+0.40%) |
Apr 15, 2013 | 26.95 | 27.01 | 26.30 | 26.91 | 23,458 | -0.09(-0.34%) |
Apr 12, 2013 | 26.97 | 27.03 | 26.59 | 27.01 | 8,540 | +0.00(+0.00%) |
Apr 11, 2013 | 26.93 | 27.08 | 26.81 | 27.01 | 21,034 | +0.08(+0.31%) |
Apr 10, 2013 | 26.70 | 27.01 | 26.70 | 26.92 | 8,319 | -0.06(-0.22%) |
Apr 09, 2013 | 27.01 | 27.24 | 26.73 | 26.98 | 23,031 | -0.02(-0.06%) |
Apr 08, 2013 | 27.88 | 27.93 | 26.34 | 27.00 | 44,704 | -0.82(-2.96%) |
Apr 05, 2013 | 27.31 | 27.82 | 27.01 | 27.82 | 6,119 | +0.41(+1.50%) |
Apr 04, 2013 | 27.25 | 27.55 | 27.16 | 27.41 | 4,097 | -0.02(-0.07%) |
Apr 03, 2013 | 27.43 | 27.43 | 26.79 | 27.43 | 22,027 | -0.17(-0.60%) |
Apr 02, 2013 | 27.68 | 27.84 | 27.48 | 27.60 | 25,454 | +0.08(+0.30%) |
Apr 01, 2013 | 27.26 | 27.51 | 26.99 | 27.51 | 17,316 | +0.82(+3.08%) |
Mar 28, 2013 | 26.77 | 26.91 | 26.64 | 26.69 | 6,060 | +0.08(+0.31%) |
Mar 27, 2013 | 26.92 | 27.30 | 26.41 | 26.61 | 40,266 | -0.39(-1.45%) |
Mar 26, 2013 | 27.02 | 27.58 | 26.95 | 27.00 | 11,594 | -0.03(-0.12%) |
Mar 25, 2013 | 27.60 | 27.64 | 26.92 | 27.03 | 22,713 | -0.39(-1.42%) |
Mar 22, 2013 | 28.23 | 28.23 | 27.38 | 27.42 | 14,817 | -0.19(-0.69%) |
Mar 21, 2013 | 27.27 | 27.65 | 27.27 | 27.61 | 26,364 | +0.19(+0.70%) |
Mar 20, 2013 | 27.84 | 27.85 | 27.01 | 27.42 | 25,824 | -0.08(-0.30%) |
Mar 19, 2013 | 28.17 | 28.82 | 27.46 | 27.50 | 58,391 | -0.66(-2.33%) |
Mar 18, 2013 | 26.85 | 28.23 | 26.60 | 28.16 | 35,724 | +1.07(+3.96%) |
Mar 15, 2013 | 26.80 | 27.09 | 26.64 | 27.09 | 23,170 | +0.45(+1.68%) |
Mar 14, 2013 | 26.49 | 26.75 | 26.35 | 26.64 | 10,408 | +0.30(+1.14%) |
Mar 13, 2013 | 26.45 | 26.47 | 26.30 | 26.34 | 6,222 | +0.05(+0.19%) |
Mar 12, 2013 | 25.69 | 26.47 | 25.56 | 26.29 | 28,612 | +0.71(+2.76%) |
Mar 11, 2013 | 25.34 | 25.64 | 25.34 | 25.59 | 24,745 | +0.46(+1.85%) |
Mar 08, 2013 | 25.22 | 25.22 | 24.84 | 25.12 | 12,975 | +0.20(+0.81%) |
Mar 07, 2013 | 25.07 | 25.20 | 24.84 | 24.92 | 10,487 | -0.11(-0.43%) |
Mar 06, 2013 | 25.17 | 25.17 | 25.03 | 25.03 | 8,793 | -0.14(-0.56%) |
Mar 05, 2013 | 25.30 | 25.30 | 24.93 | 25.17 | 7,561 | +0.13(+0.53%) |
Mar 04, 2013 | 24.80 | 25.18 | 24.80 | 25.04 | 4,166 | +0.18(+0.74%) |
Mar 01, 2013 | 24.93 | 25.01 | 24.73 | 24.85 | 5,696 | -0.08(-0.33%) |
Feb 28, 2013 | 24.80 | 25.43 | 24.69 | 24.94 | 22,064 | +0.05(+0.20%) |
Feb 27, 2013 | 25.04 | 25.14 | 24.68 | 24.89 | 11,959 | -0.12(-0.47%) |
Feb 26, 2013 | 25.19 | 25.46 | 24.72 | 25.00 | 19,270 | -0.21(-0.82%) |
Feb 25, 2013 | 25.44 | 25.84 | 25.01 | 25.21 | 23,103 | +0.07(+0.30%) |
Feb 22, 2013 | 25.49 | 25.82 | 25.01 | 25.14 | 20,281 | +0.20(+0.80%) |
Feb 21, 2013 | 25.51 | 25.51 | 24.94 | 24.94 | 19,615 | -0.28(-1.12%) |
Feb 20, 2013 | 25.29 | 25.97 | 25.10 | 25.22 | 52,563 | +0.26(+1.03%) |
Feb 19, 2013 | 25.14 | 27.36 | 24.31 | 24.96 | 144,571 | +0.47(+1.93%) |
Feb 15, 2013 | 25.01 | 25.01 | 24.19 | 24.49 | 25,733 | -0.31(-1.24%) |
Feb 14, 2013 | 24.60 | 25.13 | 24.60 | 24.80 | 13,950 | -0.05(-0.20%) |
Feb 13, 2013 | 24.63 | 24.85 | 24.51 | 24.85 | 10,987 | +0.33(+1.36%) |
Feb 12, 2013 | 24.01 | 24.59 | 23.77 | 24.51 | 10,721 | +0.57(+2.40%) |
Feb 11, 2013 | 23.78 | 24.28 | 23.65 | 23.94 | 19,130 | +0.47(+1.98%) |
Feb 08, 2013 | 22.73 | 23.73 | 22.73 | 23.47 | 17,702 | +0.86(+3.82%) |
Feb 07, 2013 | 22.60 | 22.85 | 22.49 | 22.61 | 8,694 | +0.16(+0.70%) |
Feb 06, 2013 | 22.64 | 22.85 | 22.45 | 22.45 | 3,186 | -0.11(-0.48%) |
Feb 04, 2013 | 22.95 | 22.95 | 22.46 | 22.56 | 6,630 | -0.54(-2.34%) |
Feb 01, 2013 | 23.16 | 23.24 | 22.78 | 23.10 | 20,199 | -0.02(-0.07%) |
Jan 31, 2013 | 23.29 | 23.29 | 22.72 | 23.12 | 6,050 | -0.15(-0.64%) |
Jan 30, 2013 | 22.92 | 23.30 | 22.65 | 23.27 | 12,445 | +0.42(+1.86%) |
Jan 29, 2013 | 22.76 | 23.13 | 22.65 | 22.84 | 7,499 | +0.24(+1.07%) |
Jan 28, 2013 | 22.83 | 23.05 | 22.34 | 22.60 | 17,737 | -0.01(-0.04%) |
Jan 25, 2013 | 23.22 | 23.24 | 22.61 | 22.61 | 5,533 | -0.37(-1.63%) |
Jan 24, 2013 | 23.26 | 23.47 | 22.96 | 22.98 | 10,343 | -0.17(-0.72%) |
Jan 23, 2013 | 23.13 | 23.21 | 22.78 | 23.15 | 17,794 | +0.12(+0.54%) |
Jan 22, 2013 | 22.85 | 23.03 | 22.74 | 23.03 | 4,894 | +0.17(+0.76%) |
Jan 18, 2013 | 22.90 | 23.10 | 22.65 | 22.85 | 15,220 | -0.18(-0.79%) |
Jan 17, 2013 | 23.18 | 23.35 | 22.91 | 23.03 | 32,516 | -0.15(-0.65%) |
Jan 16, 2013 | 23.31 | 23.55 | 23.18 | 23.18 | 8,624 | -0.03(-0.14%) |
Jan 15, 2013 | 23.38 | 23.38 | 23.06 | 23.22 | 15,953 | -0.07(-0.32%) |
Jan 14, 2013 | 23.06 | 23.47 | 23.00 | 23.29 | 11,141 | +0.15(+0.65%) |
Jan 11, 2013 | 23.33 | 23.38 | 23.09 | 23.14 | 10,082 | +0.00(+0.00%) |
Jan 10, 2013 | 23.06 | 23.47 | 22.78 | 23.14 | 52,505 | -0.15(-0.64%) |
Jan 09, 2013 | 22.58 | 23.45 | 22.54 | 23.29 | 5,001 | +0.42(+1.85%) |
Jan 08, 2013 | 22.46 | 23.04 | 21.64 | 22.87 | 10,574 | +0.22(+0.99%) |
Jan 07, 2013 | 22.81 | 23.05 | 22.19 | 22.64 | 25,362 | -0.14(-0.62%) |
Jan 04, 2013 | 22.65 | 23.05 | 22.48 | 22.79 | 15,741 | +0.29(+1.29%) |
Jan 03, 2013 | 22.77 | 23.06 | 22.28 | 22.49 | 14,140 | -0.52(-2.24%) |
Jan 02, 2013 | 23.13 | 23.39 | 22.76 | 23.01 | 6,233 | -0.38(-1.63%) |
Dec 31, 2012 | 22.66 | 23.39 | 21.56 | 23.39 | 29,012 | +0.57(+2.51%) |
Dec 28, 2012 | 22.62 | 23.02 | 22.60 | 22.82 | 5,292 | +0.24(+1.07%) |
Dec 27, 2012 | 22.06 | 22.83 | 21.90 | 22.58 | 3,967 | +0.57(+2.57%) |
Dec 26, 2012 | 21.86 | 22.01 | 21.86 | 22.01 | 6,917 | +0.22(+0.99%) |
Dec 24, 2012 | 21.84 | 22.43 | 21.75 | 21.80 | 5,502 | -0.03(-0.15%) |
Dec 21, 2012 | 22.23 | 22.44 | 21.68 | 21.83 | 44,719 | -0.75(-3.31%) |
Dec 20, 2012 | 23.32 | 23.48 | 22.58 | 22.58 | 10,416 | -0.66(-2.86%) |
Dec 19, 2012 | 23.36 | 23.54 | 23.14 | 23.24 | 16,861 | +0.05(+0.22%) |
Dec 18, 2012 | 23.17 | 23.35 | 22.99 | 23.19 | 22,825 | +0.05(+0.22%) |
Dec 17, 2012 | 23.25 | 23.39 | 23.04 | 23.14 | 6,439 | -0.09(-0.39%) |
Dec 14, 2012 | 22.67 | 23.23 | 22.56 | 23.23 | 7,280 | +0.63(+2.79%) |
Dec 13, 2012 | 22.42 | 22.75 | 22.42 | 22.60 | 12,607 | +0.09(+0.41%) |
Dec 12, 2012 | 22.44 | 22.51 | 22.32 | 22.51 | 9,374 | +0.06(+0.26%) |
Dec 11, 2012 | 24.32 | 24.32 | 22.25 | 22.45 | 7,810 | +0.08(+0.37%) |
Dec 10, 2012 | 21.90 | 22.37 | 21.90 | 22.37 | 4,344 | +0.47(+2.16%) |
Dec 07, 2012 | 21.92 | 22.02 | 21.85 | 21.90 | 5,301 | -0.07(-0.30%) |
Dec 06, 2012 | 21.73 | 21.96 | 21.65 | 21.96 | 3,494 | +0.24(+1.11%) |
Dec 05, 2012 | 21.77 | 21.90 | 21.26 | 21.72 | 319,939 | -0.02(-0.11%) |
Dec 04, 2012 | 21.61 | 21.90 | 21.57 | 21.75 | 244,647 | +0.06(+0.27%) |
Nov 30, 2012 | 21.58 | 21.69 | 21.43 | 21.69 | 1,401 | +0.04(+0.19%) |
Nov 29, 2012 | 21.51 | 21.65 | 21.44 | 21.65 | 2,566 | +0.04(+0.19%) |
Nov 28, 2012 | 21.84 | 21.85 | 21.36 | 21.61 | 15,034 | +0.17(+0.78%) |
Nov 27, 2012 | 21.52 | 21.70 | 21.44 | 21.44 | 9,025 | -0.32(-1.45%) |
Nov 26, 2012 | 21.56 | 21.75 | 21.44 | 21.75 | 2,004 | +0.15(+0.69%) |
Nov 23, 2012 | 21.50 | 21.89 | 21.48 | 21.61 | 6,471 | +0.15(+0.70%) |
Nov 21, 2012 | 21.19 | 21.46 | 20.99 | 21.46 | 14,922 | +0.19(+0.90%) |
Nov 20, 2012 | 20.79 | 21.36 | 20.59 | 21.26 | 13,143 | +0.37(+1.75%) |
Nov 19, 2012 | 21.00 | 21.10 | 20.73 | 20.90 | 11,675 | -0.22(-1.02%) |
Nov 16, 2012 | 20.95 | 21.34 | 20.79 | 21.11 | 6,620 | -0.21(-0.97%) |
Nov 15, 2012 | 20.83 | 21.32 | 20.72 | 21.32 | 3,016 | +0.28(+1.32%) |
Nov 14, 2012 | 21.28 | 21.40 | 20.90 | 21.05 | 12,366 | -0.26(-1.22%) |
Nov 13, 2012 | 21.23 | 21.35 | 21.07 | 21.31 | 8,274 | -0.09(-0.43%) |
Nov 12, 2012 | 21.53 | 21.80 | 21.23 | 21.40 | 6,900 | -0.17(-0.77%) |
Nov 09, 2012 | 21.62 | 21.80 | 21.56 | 21.56 | 19,590 | +0.00(+0.00%) |
Nov 08, 2012 | 21.36 | 21.71 | 21.31 | 21.56 | 3,702 | +0.34(+1.61%) |
Nov 07, 2012 | 21.85 | 21.85 | 21.07 | 21.22 | 14,027 | -0.71(-3.26%) |
Nov 06, 2012 | 21.85 | 22.14 | 21.76 | 21.94 | 7,213 | -0.03(-0.14%) |
Nov 05, 2012 | 21.70 | 21.97 | 21.69 | 21.97 | 11,314 | +0.11(+0.48%) |
Nov 02, 2012 | 21.62 | 22.05 | 21.52 | 21.86 | 8,955 | +0.20(+0.92%) |
Nov 01, 2012 | 21.11 | 21.69 | 20.87 | 21.66 | 18,430 | +0.68(+3.25%) |
Oct 31, 2012 | 21.35 | 21.46 | 20.83 | 20.98 | 14,169 | -0.48(-2.25%) |
Oct 26, 2012 | 20.74 | 21.46 | 21.46 | 21.46 | 12,274 | +0.73(+3.53%) |
Oct 25, 2012 | 20.13 | 20.77 | 20.13 | 20.73 | 7,415 | +0.56(+2.76%) |
Oct 24, 2012 | 20.03 | 20.18 | 19.86 | 20.18 | 5,169 | +0.06(+0.29%) |
Oct 23, 2012 | 19.54 | 20.13 | 19.54 | 20.12 | 13,224 | +0.17(+0.87%) |
Oct 19, 2012 | 19.68 | 20.04 | 19.35 | 19.94 | 7,463 | +0.32(+1.61%) |
Oct 18, 2012 | 20.03 | 20.03 | 19.63 | 19.63 | 4,521 | -0.43(-2.15%) |
Oct 17, 2012 | 20.03 | 20.06 | 19.92 | 20.06 | 4,091 | +0.06(+0.29%) |
Oct 16, 2012 | 19.98 | 20.13 | 19.93 | 20.00 | 5,208 | -0.02(-0.12%) |
Oct 15, 2012 | 19.83 | 20.11 | 19.81 | 20.03 | 4,849 | +0.25(+1.26%) |
Oct 12, 2012 | 19.74 | 19.89 | 19.68 | 19.78 | 4,474 | -0.04(-0.21%) |
Oct 11, 2012 | 19.79 | 19.86 | 19.76 | 19.82 | 1,208 | +0.12(+0.59%) |
Oct 10, 2012 | 19.93 | 20.16 | 19.69 | 19.70 | 28,125 | -0.37(-1.82%) |
Oct 09, 2012 | 19.97 | 20.36 | 19.89 | 20.07 | 8,431 | +0.17(+0.88%) |
Oct 08, 2012 | 19.77 | 19.89 | 19.77 | 19.89 | 3,739 | +0.08(+0.42%) |
Oct 05, 2012 | 19.86 | 20.03 | 19.74 | 19.81 | 14,686 | +0.07(+0.34%) |
Oct 04, 2012 | 19.76 | 19.79 | 19.67 | 19.74 | 7,789 | -0.02(-0.08%) |
Oct 03, 2012 | 19.68 | 19.79 | 19.55 | 19.76 | 8,212 | -0.03(-0.17%) |
Oct 02, 2012 | 19.79 | 19.86 | 19.74 | 19.79 | 5,174 | +0.00(+0.00%) |
Oct 01, 2012 | 20.07 | 20.07 | 19.74 | 19.79 | 3,470 | -0.20(-1.00%) |
Sep 28, 2012 | 19.79 | 20.03 | 19.63 | 19.99 | 11,381 | +0.13(+0.67%) |
Sep 27, 2012 | 19.32 | 19.86 | 19.32 | 19.86 | 4,011 | +0.50(+2.58%) |
Sep 26, 2012 | 19.60 | 19.78 | 19.36 | 19.36 | 4,699 | -0.37(-1.89%) |
Sep 25, 2012 | 19.44 | 19.84 | 19.44 | 19.74 | 5,752 | +0.49(+2.55%) |
Sep 24, 2012 | 19.16 | 19.64 | 19.10 | 19.25 | 23,909 | +0.05(+0.26%) |
Sep 21, 2012 | 19.22 | 19.44 | 19.15 | 19.20 | 27,774 | -0.07(-0.35%) |
Sep 20, 2012 | 19.06 | 19.39 | 19.06 | 19.26 | 3,612 | +0.18(+0.96%) |
Sep 19, 2012 | 19.69 | 19.70 | 19.08 | 19.08 | 27,316 | -0.46(-2.34%) |
Sep 18, 2012 | 19.53 | 19.64 | 19.51 | 19.54 | 2,655 | +0.14(+0.73%) |
Sep 17, 2012 | 19.42 | 19.57 | 19.36 | 19.39 | 12,101 | -0.18(-0.93%) |
Sep 14, 2012 | 19.45 | 19.69 | 19.21 | 19.58 | 7,505 | +0.17(+0.86%) |
Sep 13, 2012 | 19.11 | 19.48 | 18.87 | 19.41 | 3,914 | +0.18(+0.95%) |
Sep 12, 2012 | 19.06 | 19.23 | 19.01 | 19.23 | 15,855 | +0.10(+0.52%) |
Sep 11, 2012 | 19.12 | 19.13 | 19.12 | 19.13 | 3,101 | -0.06(-0.33%) |
Sep 10, 2012 | 19.21 | 19.21 | 19.11 | 19.19 | 1,164 | -0.13(-0.66%) |
Sep 07, 2012 | 19.35 | 19.44 | 19.21 | 19.32 | 4,359 | +0.08(+0.43%) |
Sep 06, 2012 | 19.07 | 19.34 | 19.06 | 19.24 | 4,323 | +0.12(+0.65%) |
Sep 05, 2012 | 18.74 | 19.25 | 18.74 | 19.11 | 7,949 | +0.12(+0.61%) |
Sep 04, 2012 | 18.26 | 19.05 | 18.26 | 19.00 | 8,385 | +0.63(+3.44%) |
Aug 31, 2012 | 18.45 | 18.60 | 18.34 | 18.36 | 28,409 | -0.04(-0.23%) |
Aug 30, 2012 | 18.59 | 18.59 | 18.25 | 18.41 | 11,798 | -0.19(-1.03%) |
Aug 29, 2012 | 18.81 | 18.85 | 18.60 | 18.60 | 2,365 | -0.28(-1.50%) |
Aug 27, 2012 | 18.96 | 18.96 | 18.75 | 18.88 | 2,647 | -0.18(-0.96%) |
Aug 24, 2012 | 19.14 | 19.34 | 18.86 | 19.06 | 8,026 | -0.01(-0.04%) |
Aug 23, 2012 | 19.20 | 19.21 | 18.84 | 19.07 | 16,467 | -0.13(-0.69%) |
Aug 22, 2012 | 18.83 | 19.20 | 18.74 | 19.20 | 47,855 | +0.27(+1.45%) |
Aug 21, 2012 | 19.08 | 19.34 | 18.77 | 18.93 | 18,254 | -0.08(-0.44%) |
Aug 20, 2012 | 19.12 | 19.30 | 18.92 | 19.01 | 35,097 | -0.03(-0.17%) |
Aug 17, 2012 | 18.80 | 19.35 | 18.80 | 19.05 | 95,804 | +0.05(+0.26%) |
Aug 16, 2012 | 18.74 | 19.02 | 18.71 | 19.00 | 9,798 | -0.12(-0.61%) |
Aug 15, 2012 | 18.97 | 19.11 | 18.86 | 19.11 | 18,933 | +0.10(+0.52%) |
Aug 14, 2012 | 18.82 | 19.07 | 18.78 | 19.01 | 48,370 | +0.16(+0.84%) |
Aug 13, 2012 | 19.02 | 19.10 | 18.44 | 18.85 | 96,063 | -0.13(-0.70%) |
Aug 10, 2012 | 18.95 | 19.00 | 18.80 | 18.99 | 38,496 | -0.13(-0.70%) |
Aug 09, 2012 | 19.11 | 19.24 | 18.99 | 19.12 | 7,938 | -0.18(-0.95%) |
Aug 08, 2012 | 19.24 | 19.31 | 19.11 | 19.30 | 4,476 | +0.09(+0.48%) |
Aug 07, 2012 | 19.25 | 19.25 | 18.88 | 19.21 | 6,555 | -0.03(-0.17%) |
Aug 06, 2012 | 19.62 | 19.69 | 19.20 | 19.25 | 12,147 | -0.32(-1.66%) |
Aug 03, 2012 | 19.24 | 19.57 | 19.24 | 19.57 | 5,493 | +0.47(+2.44%) |
Aug 02, 2012 | 19.11 | 19.15 | 18.96 | 19.10 | 27,076 | -0.11(-0.56%) |