Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.84 | 28.99 | 28.57 | 28.72 | 641,214 | -0.09(-0.30%) |
Jul 30, 2013 | 28.97 | 29.48 | 28.71 | 28.81 | 386,069 | +0.02(+0.06%) |
Jul 29, 2013 | 28.46 | 28.97 | 28.40 | 28.79 | 447,200 | +0.19(+0.67%) |
Jul 26, 2013 | 28.28 | 28.95 | 28.28 | 28.60 | 722,664 | +0.06(+0.21%) |
Jul 25, 2013 | 28.46 | 28.75 | 28.36 | 28.54 | 362,023 | -0.03(-0.12%) |
Jul 24, 2013 | 28.97 | 29.04 | 28.45 | 28.57 | 139,494 | -0.21(-0.73%) |
Jul 23, 2013 | 28.91 | 28.94 | 28.75 | 28.78 | 190,585 | -0.06(-0.21%) |
Jul 22, 2013 | 28.77 | 28.93 | 28.77 | 28.84 | 121,629 | +0.03(+0.12%) |
Jul 19, 2013 | 28.76 | 29.00 | 28.64 | 28.81 | 278,799 | +0.10(+0.36%) |
Jul 18, 2013 | 28.31 | 28.85 | 27.18 | 28.71 | 248,972 | +0.29(+1.01%) |
Jul 17, 2013 | 28.42 | 28.52 | 28.36 | 28.42 | 139,209 | +0.04(+0.15%) |
Jul 16, 2013 | 28.37 | 28.46 | 28.25 | 28.37 | 566,564 | -0.11(-0.40%) |
Jul 15, 2013 | 28.66 | 28.68 | 28.38 | 28.49 | 232,994 | -0.08(-0.27%) |
Jul 12, 2013 | 28.42 | 28.72 | 28.34 | 28.57 | 228,844 | +0.09(+0.31%) |
Jul 11, 2013 | 28.29 | 28.53 | 28.06 | 28.48 | 439,834 | +0.46(+1.65%) |
Jul 10, 2013 | 27.63 | 28.13 | 26.78 | 28.02 | 398,956 | +0.35(+1.26%) |
Jul 09, 2013 | 27.04 | 27.70 | 26.94 | 27.67 | 497,854 | +0.73(+2.71%) |
Jul 08, 2013 | 27.14 | 27.14 | 26.80 | 26.94 | 398,812 | -0.15(-0.55%) |
Jul 05, 2013 | 26.99 | 27.10 | 26.68 | 27.09 | 339,111 | +0.47(+1.77%) |
Jul 03, 2013 | 26.24 | 26.71 | 26.24 | 26.62 | 70,051 | +0.13(+0.49%) |
Jul 02, 2013 | 26.62 | 26.63 | 26.29 | 26.49 | 465,265 | -0.17(-0.65%) |
Jul 01, 2013 | 26.38 | 26.76 | 26.24 | 26.66 | 215,479 | +0.56(+2.13%) |
Jun 28, 2013 | 25.93 | 26.31 | 25.87 | 26.10 | 411,141 | -0.01(-0.03%) |
Jun 27, 2013 | 25.68 | 26.13 | 25.64 | 26.11 | 253,335 | +0.57(+2.25%) |
Jun 26, 2013 | 25.73 | 25.79 | 25.47 | 25.54 | 180,423 | +0.01(+0.03%) |
Jun 25, 2013 | 25.47 | 25.58 | 25.25 | 25.53 | 277,013 | +0.24(+0.96%) |
Jun 24, 2013 | 25.28 | 25.54 | 25.23 | 25.28 | 245,248 | -0.38(-1.49%) |
Jun 21, 2013 | 25.30 | 25.72 | 25.24 | 25.67 | 548,387 | +0.44(+1.72%) |
Jun 20, 2013 | 25.03 | 25.34 | 24.87 | 25.23 | 286,873 | -0.26(-1.02%) |
Jun 19, 2013 | 25.70 | 25.88 | 25.43 | 25.49 | 149,433 | -0.44(-1.68%) |
Jun 18, 2013 | 25.66 | 25.99 | 25.50 | 25.93 | 226,401 | +0.27(+1.05%) |
Jun 17, 2013 | 25.61 | 25.68 | 25.42 | 25.66 | 212,106 | +0.23(+0.89%) |
Jun 14, 2013 | 25.75 | 25.75 | 25.24 | 25.43 | 200,759 | -0.32(-1.25%) |
Jun 13, 2013 | 25.39 | 25.78 | 25.33 | 25.75 | 223,911 | +0.37(+1.44%) |
Jun 12, 2013 | 25.77 | 25.82 | 25.38 | 25.39 | 160,199 | -0.26(-1.02%) |
Jun 11, 2013 | 25.67 | 25.96 | 25.45 | 25.65 | 112,403 | -0.38(-1.47%) |
Jun 10, 2013 | 26.11 | 26.16 | 25.89 | 26.03 | 151,281 | -0.04(-0.17%) |
Jun 07, 2013 | 25.98 | 26.24 | 25.93 | 26.08 | 184,368 | +0.17(+0.67%) |
Jun 06, 2013 | 25.66 | 25.92 | 25.52 | 25.90 | 178,932 | +0.23(+0.92%) |
Jun 05, 2013 | 28.16 | 28.16 | 25.65 | 25.67 | 206,453 | -0.54(-2.06%) |
Jun 04, 2013 | 26.45 | 26.76 | 25.95 | 26.21 | 218,236 | -0.20(-0.76%) |
Jun 03, 2013 | 26.36 | 26.76 | 26.09 | 26.41 | 480,454 | +0.10(+0.40%) |
May 31, 2013 | 26.21 | 26.76 | 26.15 | 26.30 | 235,006 | -0.08(-0.30%) |
May 30, 2013 | 26.27 | 26.62 | 26.18 | 26.38 | 333,196 | +0.15(+0.56%) |
May 29, 2013 | 26.42 | 26.74 | 26.19 | 26.23 | 238,700 | -0.45(-1.70%) |
May 28, 2013 | 26.59 | 26.85 | 26.29 | 26.69 | 373,048 | +0.48(+1.83%) |
May 24, 2013 | 25.82 | 26.38 | 25.81 | 26.21 | 247,686 | +0.17(+0.63%) |
May 23, 2013 | 25.66 | 26.15 | 25.56 | 26.04 | 336,888 | +0.12(+0.47%) |
May 22, 2013 | 26.49 | 26.83 | 25.82 | 25.92 | 456,040 | -0.57(-2.16%) |
May 21, 2013 | 26.25 | 26.60 | 26.25 | 26.49 | 551,736 | +0.12(+0.46%) |
May 20, 2013 | 26.42 | 26.51 | 26.08 | 26.37 | 349,018 | -0.16(-0.59%) |
May 17, 2013 | 26.27 | 26.71 | 26.22 | 26.53 | 514,769 | +0.43(+1.66%) |
May 16, 2013 | 26.02 | 26.21 | 25.94 | 26.09 | 485,955 | -0.02(-0.07%) |
May 15, 2013 | 25.66 | 26.15 | 25.58 | 26.11 | 373,728 | +0.88(+3.51%) |
May 13, 2013 | 25.49 | 25.50 | 25.16 | 25.23 | 185,571 | -0.31(-1.22%) |
May 10, 2013 | 25.19 | 25.61 | 25.14 | 25.54 | 184,504 | +0.47(+1.87%) |
May 09, 2013 | 25.03 | 25.43 | 25.03 | 25.07 | 202,305 | -0.06(-0.24%) |
May 08, 2013 | 24.86 | 25.33 | 24.84 | 25.13 | 315,902 | +0.16(+0.63%) |
May 07, 2013 | 24.81 | 25.15 | 24.78 | 24.97 | 418,073 | +0.18(+0.73%) |
May 06, 2013 | 24.73 | 24.87 | 24.66 | 24.79 | 266,486 | +0.01(+0.04%) |
May 03, 2013 | 24.62 | 25.06 | 24.09 | 24.78 | 435,039 | +0.69(+2.88%) |
May 02, 2013 | 23.82 | 24.25 | 23.74 | 24.09 | 316,690 | +0.39(+1.65%) |
May 01, 2013 | 24.65 | 24.65 | 23.56 | 23.70 | 570,674 | -0.39(-1.62%) |
Apr 30, 2013 | 23.51 | 24.16 | 23.48 | 24.09 | 284,265 | +0.52(+2.21%) |
Apr 29, 2013 | 23.57 | 23.83 | 23.42 | 23.57 | 288,487 | -0.10(-0.40%) |
Apr 26, 2013 | 23.60 | 23.87 | 23.65 | 23.66 | 364,226 | -0.25(-1.05%) |
Apr 25, 2013 | 23.97 | 24.25 | 23.90 | 23.92 | 212,495 | -0.13(-0.54%) |
Apr 24, 2013 | 23.64 | 24.13 | 23.63 | 24.05 | 268,603 | +0.31(+1.32%) |
Apr 23, 2013 | 23.66 | 23.85 | 23.44 | 23.73 | 225,288 | +0.30(+1.26%) |
Apr 22, 2013 | 23.48 | 23.63 | 22.84 | 23.44 | 215,138 | -0.10(-0.44%) |
Apr 19, 2013 | 23.09 | 23.58 | 23.00 | 23.54 | 286,811 | +0.44(+1.92%) |
Apr 18, 2013 | 23.52 | 23.52 | 22.95 | 23.10 | 242,216 | -0.33(-1.41%) |
Apr 17, 2013 | 23.48 | 23.50 | 23.04 | 23.43 | 394,087 | -0.33(-1.39%) |
Apr 16, 2013 | 23.75 | 23.80 | 23.33 | 23.76 | 391,165 | +0.23(+0.96%) |
Apr 15, 2013 | 24.07 | 24.16 | 23.43 | 23.53 | 573,447 | -0.69(-2.83%) |
Apr 12, 2013 | 24.41 | 24.52 | 24.06 | 24.22 | 425,539 | -0.31(-1.27%) |
Apr 11, 2013 | 24.65 | 24.65 | 24.35 | 24.53 | 241,875 | -0.16(-0.63%) |
Apr 10, 2013 | 24.32 | 24.88 | 24.20 | 24.69 | 396,358 | +0.49(+2.01%) |
Apr 09, 2013 | 24.45 | 24.46 | 24.17 | 24.20 | 160,553 | -0.18(-0.75%) |
Apr 08, 2013 | 24.26 | 24.58 | 24.10 | 24.38 | 146,592 | +0.19(+0.79%) |
Apr 05, 2013 | 23.99 | 24.27 | 23.78 | 24.19 | 150,608 | -0.30(-1.24%) |
Apr 04, 2013 | 24.23 | 24.50 | 24.15 | 24.50 | 180,721 | +0.30(+1.25%) |
Apr 03, 2013 | 24.34 | 24.52 | 24.16 | 24.19 | 359,856 | -0.16(-0.68%) |
Apr 02, 2013 | 24.69 | 24.76 | 24.23 | 24.36 | 241,424 | -0.16(-0.64%) |
Apr 01, 2013 | 24.98 | 25.04 | 24.22 | 24.52 | 262,234 | -0.58(-2.32%) |
Mar 28, 2013 | 25.07 | 25.33 | 24.97 | 25.10 | 223,054 | +0.07(+0.28%) |
Mar 27, 2013 | 24.72 | 25.09 | 24.48 | 25.03 | 173,857 | +0.02(+0.07%) |
Mar 26, 2013 | 24.89 | 25.03 | 24.78 | 25.01 | 159,943 | +0.37(+1.51%) |
Mar 25, 2013 | 24.80 | 25.04 | 24.49 | 24.64 | 171,588 | -0.14(-0.56%) |
Mar 22, 2013 | 24.97 | 25.01 | 24.70 | 24.78 | 172,038 | -0.16(-0.66%) |
Mar 21, 2013 | 25.10 | 25.17 | 24.81 | 24.94 | 131,766 | -0.33(-1.30%) |
Mar 20, 2013 | 25.13 | 25.31 | 24.99 | 25.27 | 227,695 | +0.25(+1.01%) |
Mar 19, 2013 | 25.09 | 25.17 | 24.64 | 25.02 | 179,290 | +0.04(+0.17%) |
Mar 18, 2013 | 24.75 | 25.19 | 24.24 | 24.97 | 259,697 | -0.17(-0.69%) |
Mar 15, 2013 | 25.16 | 25.24 | 25.10 | 25.15 | 449,576 | +0.00(+0.00%) |
Mar 14, 2013 | 24.96 | 25.23 | 24.76 | 25.15 | 391,891 | +0.05(+0.21%) |
Mar 13, 2013 | 24.75 | 25.15 | 24.70 | 25.10 | 286,924 | +0.20(+0.80%) |
Mar 12, 2013 | 24.91 | 25.07 | 24.64 | 24.90 | 265,701 | -0.16(-0.62%) |
Mar 11, 2013 | 24.60 | 25.13 | 24.45 | 25.05 | 565,540 | +0.91(+3.77%) |
Mar 08, 2013 | 24.11 | 24.33 | 24.09 | 24.14 | 352,582 | +0.10(+0.40%) |
Mar 07, 2013 | 23.94 | 24.12 | 23.90 | 24.05 | 242,145 | +0.09(+0.36%) |
Mar 06, 2013 | 23.60 | 23.99 | 23.53 | 23.96 | 422,285 | +0.39(+1.66%) |
Mar 05, 2013 | 22.93 | 23.59 | 22.88 | 23.57 | 529,933 | +0.71(+3.11%) |
Mar 04, 2013 | 22.76 | 22.94 | 22.54 | 22.86 | 352,200 | +0.03(+0.11%) |
Mar 01, 2013 | 22.86 | 23.05 | 22.64 | 22.83 | 278,470 | -0.25(-1.09%) |
Feb 28, 2013 | 22.98 | 23.34 | 22.92 | 23.08 | 378,250 | +0.10(+0.41%) |
Feb 27, 2013 | 22.80 | 23.16 | 22.75 | 22.99 | 655,115 | +0.17(+0.76%) |
Feb 26, 2013 | 22.49 | 23.16 | 22.31 | 22.81 | 1,049,741 | +0.26(+1.15%) |
Feb 25, 2013 | 24.35 | 24.56 | 22.55 | 22.55 | 1,124,514 | -1.73(-7.12%) |
Feb 22, 2013 | 25.16 | 25.16 | 21.93 | 24.28 | 1,573,365 | +3.14(+14.83%) |
Feb 21, 2013 | 21.10 | 21.26 | 20.99 | 21.15 | 264,443 | -0.02(-0.08%) |
Feb 20, 2013 | 21.60 | 21.64 | 21.16 | 21.16 | 261,128 | -0.44(-2.04%) |
Feb 19, 2013 | 21.34 | 21.66 | 21.30 | 21.60 | 178,284 | +0.24(+1.13%) |
Feb 15, 2013 | 21.72 | 21.82 | 21.34 | 21.36 | 213,258 | -0.28(-1.28%) |
Feb 14, 2013 | 20.64 | 21.67 | 20.56 | 21.64 | 295,746 | +0.20(+0.93%) |
Feb 13, 2013 | 20.88 | 21.44 | 20.87 | 21.44 | 303,738 | +0.49(+2.35%) |
Feb 12, 2013 | 20.82 | 20.99 | 20.77 | 20.95 | 440,373 | +0.09(+0.41%) |
Feb 11, 2013 | 20.89 | 20.90 | 20.74 | 20.86 | 115,908 | -0.06(-0.29%) |
Feb 08, 2013 | 20.87 | 20.99 | 20.81 | 20.92 | 164,317 | -0.02(-0.08%) |
Feb 07, 2013 | 20.90 | 20.94 | 20.70 | 20.94 | 186,434 | +0.03(+0.17%) |
Feb 06, 2013 | 20.69 | 20.90 | 20.69 | 20.90 | 211,811 | +0.15(+0.71%) |
Feb 04, 2013 | 20.76 | 20.96 | 20.68 | 20.76 | 271,359 | -0.19(-0.91%) |
Feb 01, 2013 | 20.77 | 21.07 | 20.65 | 20.95 | 413,406 | +0.29(+1.42%) |
Jan 31, 2013 | 20.64 | 20.88 | 20.42 | 20.65 | 322,089 | +0.10(+0.50%) |
Jan 30, 2013 | 20.40 | 20.55 | 20.40 | 20.55 | 323,486 | +0.10(+0.51%) |
Jan 29, 2013 | 20.53 | 20.62 | 20.30 | 20.45 | 212,179 | -0.13(-0.63%) |
Jan 28, 2013 | 20.56 | 20.60 | 20.35 | 20.58 | 281,141 | +0.09(+0.42%) |
Jan 25, 2013 | 20.55 | 20.64 | 20.37 | 20.49 | 220,977 | +0.02(+0.08%) |
Jan 24, 2013 | 20.18 | 20.49 | 20.16 | 20.47 | 417,772 | +0.30(+1.50%) |
Jan 23, 2013 | 20.12 | 20.20 | 20.03 | 20.17 | 299,354 | +0.09(+0.43%) |
Jan 22, 2013 | 19.65 | 20.09 | 19.65 | 20.08 | 339,407 | +0.41(+2.11%) |
Jan 18, 2013 | 19.37 | 19.72 | 19.31 | 19.67 | 328,851 | +0.35(+1.79%) |
Jan 17, 2013 | 19.23 | 19.32 | 19.07 | 19.32 | 299,126 | +0.31(+1.64%) |
Jan 16, 2013 | 19.17 | 19.17 | 18.87 | 19.01 | 683,342 | -0.28(-1.43%) |
Jan 15, 2013 | 19.41 | 19.51 | 19.10 | 19.29 | 583,654 | -0.26(-1.33%) |
Jan 14, 2013 | 19.51 | 19.62 | 19.17 | 19.55 | 470,071 | -0.04(-0.22%) |
Jan 11, 2013 | 19.66 | 19.70 | 19.36 | 19.59 | 268,064 | -0.03(-0.13%) |
Jan 10, 2013 | 19.89 | 19.89 | 19.56 | 19.62 | 194,173 | -0.24(-1.22%) |
Jan 09, 2013 | 19.87 | 19.89 | 19.50 | 19.86 | 545,128 | +0.08(+0.39%) |
Jan 08, 2013 | 19.77 | 19.96 | 19.62 | 19.78 | 399,144 | -0.02(-0.09%) |
Jan 07, 2013 | 19.87 | 19.95 | 19.55 | 19.80 | 413,558 | -0.22(-1.12%) |
Jan 04, 2013 | 19.94 | 20.20 | 19.91 | 20.02 | 257,046 | +0.18(+0.91%) |
Jan 03, 2013 | 19.99 | 19.99 | 19.63 | 19.84 | 307,355 | -0.16(-0.82%) |
Jan 02, 2013 | 20.07 | 20.11 | 19.77 | 20.01 | 450,528 | +0.58(+2.98%) |
Dec 31, 2012 | 18.89 | 19.44 | 18.89 | 19.43 | 178,528 | +0.45(+2.37%) |
Dec 28, 2012 | 18.97 | 19.20 | 18.96 | 18.98 | 258,922 | -0.15(-0.77%) |
Dec 27, 2012 | 18.99 | 19.18 | 18.91 | 19.12 | 273,650 | +0.10(+0.55%) |
Dec 26, 2012 | 20.31 | 20.31 | 18.98 | 19.02 | 127,942 | -0.16(-0.86%) |
Dec 24, 2012 | 19.24 | 19.24 | 19.00 | 19.18 | 94,858 | -0.13(-0.67%) |
Dec 21, 2012 | 19.24 | 19.36 | 19.09 | 19.31 | 853,532 | -0.07(-0.36%) |
Dec 20, 2012 | 19.19 | 19.54 | 19.16 | 19.38 | 311,128 | +0.20(+1.04%) |
Dec 19, 2012 | 19.05 | 19.40 | 18.98 | 19.18 | 394,585 | +0.09(+0.45%) |
Dec 18, 2012 | 18.71 | 19.12 | 18.62 | 19.10 | 356,449 | +0.49(+2.65%) |
Dec 17, 2012 | 18.28 | 18.63 | 18.28 | 18.61 | 286,585 | +0.34(+1.84%) |
Dec 14, 2012 | 18.16 | 18.39 | 18.13 | 18.27 | 216,133 | +0.02(+0.09%) |
Dec 13, 2012 | 18.51 | 18.61 | 18.16 | 18.25 | 254,649 | -0.27(-1.45%) |
Dec 12, 2012 | 18.78 | 18.94 | 18.52 | 18.52 | 470,863 | -0.15(-0.79%) |
Dec 11, 2012 | 18.44 | 18.79 | 18.35 | 18.67 | 467,731 | +0.28(+1.50%) |
Dec 10, 2012 | 18.46 | 18.51 | 18.31 | 18.39 | 352,550 | -0.08(-0.42%) |
Dec 07, 2012 | 18.64 | 18.64 | 18.38 | 18.47 | 242,108 | -0.03(-0.14%) |
Dec 06, 2012 | 18.48 | 18.71 | 18.39 | 18.49 | 625,172 | +0.01(+0.05%) |
Dec 05, 2012 | 18.46 | 18.52 | 18.17 | 18.48 | 270,365 | +0.11(+0.61%) |
Dec 04, 2012 | 18.23 | 18.41 | 18.19 | 18.37 | 278,943 | +0.15(+0.81%) |
Nov 30, 2012 | 18.56 | 18.57 | 18.16 | 18.23 | 456,453 | -0.27(-1.45%) |
Nov 29, 2012 | 18.41 | 18.63 | 18.23 | 18.49 | 241,931 | +0.28(+1.52%) |
Nov 28, 2012 | 17.91 | 18.23 | 17.84 | 18.22 | 336,636 | +0.18(+1.01%) |
Nov 27, 2012 | 17.90 | 18.24 | 17.65 | 18.03 | 532,190 | +0.07(+0.38%) |
Nov 26, 2012 | 17.71 | 17.97 | 17.57 | 17.97 | 241,086 | +0.14(+0.77%) |
Nov 23, 2012 | 17.64 | 17.83 | 17.54 | 17.83 | 130,946 | +0.27(+1.52%) |
Nov 21, 2012 | 17.61 | 17.72 | 17.48 | 17.56 | 231,314 | -0.05(-0.29%) |
Nov 20, 2012 | 17.52 | 17.76 | 17.46 | 17.61 | 386,221 | +0.04(+0.24%) |
Nov 19, 2012 | 17.42 | 17.60 | 17.27 | 17.57 | 624,874 | +0.43(+2.51%) |
Nov 16, 2012 | 17.15 | 17.32 | 16.95 | 17.14 | 881,017 | -0.03(-0.15%) |
Nov 15, 2012 | 17.30 | 17.40 | 16.99 | 17.17 | 380,157 | -0.19(-1.09%) |
Nov 14, 2012 | 17.76 | 17.82 | 17.32 | 17.36 | 378,785 | -0.41(-2.32%) |
Nov 13, 2012 | 18.02 | 18.08 | 17.54 | 17.77 | 446,775 | -0.36(-1.99%) |
Nov 12, 2012 | 18.33 | 18.50 | 17.94 | 18.13 | 415,555 | -0.18(-0.99%) |
Nov 09, 2012 | 18.09 | 18.54 | 17.26 | 18.31 | 575,840 | +0.09(+0.52%) |
Nov 08, 2012 | 18.00 | 18.82 | 17.88 | 18.22 | 535,109 | -0.52(-2.80%) |
Nov 07, 2012 | 19.21 | 19.21 | 18.68 | 18.74 | 333,524 | -0.66(-3.41%) |
Nov 06, 2012 | 19.81 | 19.94 | 19.36 | 19.40 | 373,433 | -0.13(-0.66%) |
Nov 05, 2012 | 19.40 | 19.70 | 19.24 | 19.53 | 251,415 | +0.12(+0.62%) |
Nov 02, 2012 | 19.86 | 19.92 | 19.35 | 19.41 | 554,726 | -0.31(-1.57%) |
Nov 01, 2012 | 19.70 | 20.08 | 19.06 | 19.72 | 547,392 | +0.04(+0.22%) |
Oct 31, 2012 | 19.24 | 20.03 | 19.17 | 19.68 | 506,631 | -0.14(-0.69%) |
Oct 26, 2012 | 20.35 | 19.81 | 19.81 | 19.81 | 572,428 | -0.49(-2.41%) |
Oct 25, 2012 | 20.55 | 20.66 | 20.24 | 20.31 | 260,412 | -0.08(-0.38%) |
Oct 24, 2012 | 20.50 | 20.80 | 20.30 | 20.38 | 151,494 | +0.03(+0.13%) |
Oct 23, 2012 | 20.37 | 20.43 | 20.18 | 20.36 | 245,924 | -0.19(-0.92%) |
Oct 19, 2012 | 20.86 | 20.98 | 20.43 | 20.55 | 236,817 | -0.52(-2.49%) |
Oct 18, 2012 | 21.02 | 21.27 | 20.99 | 21.07 | 184,378 | -0.01(-0.04%) |
Oct 17, 2012 | 20.96 | 21.16 | 20.92 | 21.08 | 178,999 | +0.12(+0.57%) |
Oct 16, 2012 | 20.89 | 21.01 | 20.82 | 20.96 | 184,212 | +0.14(+0.66%) |
Oct 15, 2012 | 20.74 | 20.88 | 20.55 | 20.82 | 210,648 | +0.14(+0.67%) |
Oct 12, 2012 | 20.91 | 21.15 | 20.62 | 20.68 | 275,066 | -0.26(-1.23%) |
Oct 11, 2012 | 20.92 | 21.06 | 20.89 | 20.94 | 222,785 | +0.17(+0.83%) |
Oct 10, 2012 | 21.06 | 21.07 | 20.74 | 20.77 | 332,316 | -0.29(-1.39%) |
Oct 09, 2012 | 21.46 | 21.50 | 21.06 | 21.06 | 141,307 | -0.40(-1.88%) |
Oct 08, 2012 | 21.43 | 21.52 | 21.37 | 21.47 | 155,290 | -0.12(-0.56%) |
Oct 05, 2012 | 21.61 | 21.96 | 21.54 | 21.59 | 137,893 | +0.05(+0.24%) |
Oct 04, 2012 | 21.56 | 21.60 | 21.32 | 21.53 | 136,594 | +0.13(+0.60%) |
Oct 03, 2012 | 21.50 | 21.52 | 21.26 | 21.41 | 145,215 | -0.07(-0.32%) |
Oct 02, 2012 | 21.65 | 21.65 | 21.28 | 21.47 | 143,122 | -0.08(-0.36%) |
Oct 01, 2012 | 21.58 | 21.84 | 21.41 | 21.55 | 163,613 | +0.04(+0.20%) |
Sep 28, 2012 | 21.50 | 21.66 | 21.36 | 21.51 | 214,036 | -0.15(-0.71%) |
Sep 27, 2012 | 21.60 | 21.77 | 21.40 | 21.66 | 217,006 | +0.08(+0.36%) |
Sep 26, 2012 | 21.72 | 21.78 | 21.49 | 21.59 | 161,984 | -0.13(-0.59%) |
Sep 25, 2012 | 22.15 | 22.20 | 21.67 | 21.72 | 265,845 | -0.28(-1.29%) |
Sep 24, 2012 | 22.23 | 22.35 | 21.89 | 22.00 | 484,048 | -0.38(-1.69%) |
Sep 21, 2012 | 22.62 | 22.69 | 22.16 | 22.38 | 423,905 | +0.08(+0.35%) |
Sep 20, 2012 | 22.20 | 22.33 | 22.04 | 22.30 | 219,640 | -0.09(-0.38%) |
Sep 19, 2012 | 22.27 | 22.49 | 22.17 | 22.39 | 246,581 | +0.12(+0.54%) |
Sep 18, 2012 | 22.09 | 22.34 | 22.09 | 22.27 | 399,021 | +0.13(+0.58%) |
Sep 17, 2012 | 22.24 | 22.27 | 21.94 | 22.14 | 303,138 | -0.17(-0.77%) |
Sep 14, 2012 | 22.09 | 22.33 | 21.91 | 22.31 | 493,284 | +0.31(+1.41%) |
Sep 13, 2012 | 21.65 | 22.31 | 21.53 | 22.00 | 266,611 | +0.38(+1.75%) |
Sep 12, 2012 | 21.71 | 21.80 | 21.53 | 21.62 | 186,571 | +0.03(+0.12%) |
Sep 11, 2012 | 21.29 | 21.61 | 21.22 | 21.60 | 341,881 | +0.38(+1.78%) |
Sep 10, 2012 | 21.10 | 21.34 | 20.86 | 21.22 | 214,511 | +0.03(+0.12%) |
Sep 07, 2012 | 21.04 | 21.19 | 20.83 | 21.19 | 151,168 | +0.26(+1.23%) |
Sep 06, 2012 | 20.66 | 21.13 | 20.63 | 20.93 | 214,033 | +0.46(+2.27%) |
Sep 05, 2012 | 20.49 | 20.69 | 20.39 | 20.47 | 214,378 | +0.07(+0.34%) |
Sep 04, 2012 | 20.36 | 20.60 | 20.09 | 20.40 | 214,529 | +0.04(+0.21%) |
Aug 31, 2012 | 20.58 | 20.63 | 20.24 | 20.36 | 168,870 | -0.01(-0.04%) |
Aug 30, 2012 | 20.35 | 20.49 | 20.31 | 20.37 | 125,630 | -0.26(-1.25%) |
Aug 29, 2012 | 20.38 | 20.77 | 20.29 | 20.62 | 229,224 | +0.30(+1.48%) |
Aug 27, 2012 | 20.35 | 20.38 | 20.12 | 20.32 | 126,169 | +0.03(+0.17%) |
Aug 24, 2012 | 20.25 | 20.46 | 20.18 | 20.29 | 129,137 | +0.01(+0.04%) |
Aug 23, 2012 | 20.59 | 20.59 | 20.13 | 20.28 | 140,140 | -0.38(-1.82%) |
Aug 22, 2012 | 20.93 | 20.93 | 20.54 | 20.66 | 125,286 | -0.33(-1.59%) |
Aug 21, 2012 | 20.86 | 21.31 | 20.80 | 20.99 | 204,043 | +0.20(+0.95%) |
Aug 20, 2012 | 20.82 | 20.87 | 20.66 | 20.79 | 105,205 | -0.12(-0.57%) |
Aug 17, 2012 | 20.81 | 20.97 | 20.68 | 20.91 | 243,943 | +0.04(+0.21%) |
Aug 16, 2012 | 20.55 | 20.90 | 20.42 | 20.87 | 116,667 | +0.34(+1.67%) |
Aug 15, 2012 | 20.29 | 20.60 | 20.29 | 20.53 | 162,040 | +0.15(+0.71%) |
Aug 14, 2012 | 20.42 | 20.52 | 20.30 | 20.38 | 309,028 | +0.03(+0.17%) |
Aug 13, 2012 | 20.26 | 20.45 | 20.23 | 20.35 | 227,319 | -0.02(-0.08%) |
Aug 10, 2012 | 20.19 | 20.40 | 20.07 | 20.36 | 190,874 | +0.14(+0.68%) |
Aug 09, 2012 | 20.10 | 20.39 | 20.09 | 20.23 | 239,144 | +0.07(+0.34%) |
Aug 08, 2012 | 20.05 | 20.30 | 20.05 | 20.16 | 248,183 | +0.04(+0.21%) |
Aug 07, 2012 | 20.06 | 20.26 | 19.88 | 20.12 | 297,173 | +0.17(+0.86%) |
Aug 06, 2012 | 20.32 | 20.53 | 19.77 | 19.95 | 340,932 | -0.39(-1.90%) |
Aug 03, 2012 | 19.52 | 20.49 | 19.47 | 20.33 | 471,582 | +1.18(+6.17%) |
Aug 02, 2012 | 19.09 | 19.31 | 18.90 | 19.15 | 309,581 | -0.09(-0.49%) |