Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.53 | 23.87 | 23.53 | 23.78 | 10,492 | +0.04(+0.17%) |
Jul 30, 2013 | 23.66 | 23.81 | 23.57 | 23.74 | 10,008 | -0.03(-0.13%) |
Jul 29, 2013 | 23.78 | 23.91 | 23.65 | 23.77 | 11,078 | -0.46(-1.89%) |
Jul 26, 2013 | 24.09 | 24.36 | 24.01 | 24.23 | 9,002 | -0.60(-2.42%) |
Jul 25, 2013 | 24.62 | 24.83 | 24.62 | 24.83 | 11,965 | -0.22(-0.88%) |
Jul 24, 2013 | 25.02 | 25.16 | 24.91 | 25.05 | 9,121 | -0.24(-0.95%) |
Jul 23, 2013 | 25.32 | 25.32 | 25.07 | 25.29 | 26,059 | +0.12(+0.47%) |
Jul 22, 2013 | 25.14 | 25.20 | 25.15 | 25.17 | 4,496 | -0.08(-0.31%) |
Jul 19, 2013 | 25.06 | 25.25 | 25.06 | 25.25 | 5,562 | -0.20(-0.79%) |
Jul 18, 2013 | 25.17 | 25.45 | 25.17 | 25.45 | 5,283 | +0.28(+1.11%) |
Jul 17, 2013 | 25.00 | 25.17 | 24.98 | 25.17 | 30,534 | +0.39(+1.57%) |
Jul 16, 2013 | 24.95 | 25.02 | 24.77 | 24.78 | 16,287 | -0.37(-1.47%) |
Jul 15, 2013 | 24.91 | 25.15 | 24.85 | 25.15 | 40,608 | +0.25(+1.00%) |
Jul 12, 2013 | 24.75 | 24.90 | 24.73 | 24.90 | 49,932 | +0.27(+1.10%) |
Jul 11, 2013 | 24.33 | 24.72 | 24.33 | 24.63 | 12,040 | +0.64(+2.66%) |
Jul 10, 2013 | 23.91 | 24.03 | 23.83 | 23.99 | 19,085 | -0.01(-0.04%) |
Jul 09, 2013 | 23.90 | 24.02 | 23.88 | 24.00 | 99,438 | -0.01(-0.04%) |
Jul 08, 2013 | 23.85 | 24.02 | 23.82 | 24.01 | 100,504 | +0.17(+0.71%) |
Jul 05, 2013 | 23.95 | 23.97 | 23.70 | 23.84 | 82,050 | +0.36(+1.53%) |
Jul 03, 2013 | 23.44 | 23.48 | 23.22 | 23.48 | 8,405 | +0.05(+0.21%) |
Jul 02, 2013 | 23.76 | 23.82 | 23.43 | 23.43 | 5,799 | +0.13(+0.56%) |
Jul 01, 2013 | 23.36 | 23.41 | 23.30 | 23.30 | 7,954 | +0.04(+0.17%) |
Jun 28, 2013 | 23.03 | 23.26 | 23.03 | 23.26 | 9,703 | -0.56(-2.35%) |
Jun 27, 2013 | 23.72 | 23.86 | 23.61 | 23.82 | 13,455 | -0.36(-1.49%) |
Jun 26, 2013 | 24.04 | 24.20 | 23.84 | 24.18 | 9,494 | -0.74(-2.97%) |
Jun 25, 2013 | 24.80 | 24.95 | 24.72 | 24.92 | 7,080 | -0.02(-0.08%) |
Jun 24, 2013 | 24.70 | 25.01 | 24.48 | 24.94 | 11,869 | -0.85(-3.30%) |
Jun 21, 2013 | 25.67 | 25.89 | 25.40 | 25.79 | 9,374 | +1.18(+4.79%) |
Jun 20, 2013 | 24.89 | 25.02 | 24.42 | 24.61 | 18,448 | -1.10(-4.28%) |
Jun 19, 2013 | 26.00 | 26.27 | 25.71 | 25.71 | 4,604 | +0.52(+2.06%) |
Jun 18, 2013 | 24.94 | 25.34 | 24.94 | 25.19 | 9,118 | +0.32(+1.29%) |
Jun 17, 2013 | 24.92 | 25.20 | 24.68 | 24.87 | 16,166 | +0.51(+2.09%) |
Jun 14, 2013 | 24.46 | 24.68 | 24.19 | 24.36 | 8,437 | -0.89(-3.52%) |
Jun 13, 2013 | 24.69 | 25.26 | 24.64 | 25.25 | 7,437 | +0.69(+2.81%) |
Jun 12, 2013 | 24.94 | 24.94 | 24.50 | 24.56 | 10,285 | -0.31(-1.25%) |
Jun 11, 2013 | 24.75 | 25.05 | 24.54 | 24.87 | 12,767 | -0.05(-0.20%) |
Jun 10, 2013 | 25.00 | 25.01 | 24.68 | 24.92 | 10,606 | -0.69(-2.69%) |
Jun 07, 2013 | 25.05 | 25.68 | 24.84 | 25.61 | 17,412 | +0.78(+3.14%) |
Jun 06, 2013 | 24.75 | 24.88 | 24.58 | 24.83 | 11,623 | +0.16(+0.64%) |
Jun 05, 2013 | 24.94 | 24.95 | 24.67 | 24.67 | 7,170 | -0.56(-2.22%) |
Jun 04, 2013 | 25.24 | 25.39 | 25.09 | 25.23 | 8,836 | +0.02(+0.08%) |
Jun 03, 2013 | 25.81 | 25.81 | 25.00 | 25.21 | 6,559 | +0.08(+0.32%) |
May 31, 2013 | 25.14 | 25.28 | 25.05 | 25.13 | 6,583 | -0.79(-3.05%) |
May 30, 2013 | 25.90 | 25.99 | 25.74 | 25.92 | 10,059 | +0.05(+0.19%) |
May 29, 2013 | 25.74 | 25.93 | 25.50 | 25.87 | 22,147 | -0.76(-2.85%) |
May 28, 2013 | 26.21 | 26.64 | 26.10 | 26.63 | 21,234 | +0.87(+3.38%) |
May 24, 2013 | 25.76 | 26.59 | 25.47 | 25.76 | 93,988 | -1.05(-3.92%) |
May 23, 2013 | 26.20 | 27.08 | 26.07 | 26.81 | 102,502 | -1.14(-4.08%) |
May 22, 2013 | 28.42 | 28.60 | 27.93 | 27.95 | 174,359 | -0.45(-1.58%) |
May 21, 2013 | 27.49 | 28.41 | 27.49 | 28.40 | 49,195 | +1.30(+4.80%) |
May 20, 2013 | 27.02 | 27.17 | 26.98 | 27.10 | 9,159 | +0.92(+3.51%) |
May 17, 2013 | 25.87 | 26.22 | 25.87 | 26.18 | 10,444 | +0.12(+0.46%) |
May 16, 2013 | 25.97 | 26.13 | 25.95 | 26.06 | 4,729 | +0.23(+0.89%) |
May 15, 2013 | 25.80 | 25.91 | 25.80 | 25.83 | 37,062 | +1.33(+5.42%) |
May 13, 2013 | 24.42 | 24.55 | 24.41 | 24.50 | 11,639 | +0.38(+1.58%) |
May 10, 2013 | 23.96 | 24.12 | 23.89 | 24.12 | 14,118 | -0.37(-1.51%) |
May 09, 2013 | 24.31 | 24.49 | 24.19 | 24.49 | 11,887 | +0.19(+0.78%) |
May 08, 2013 | 24.36 | 24.36 | 24.01 | 24.30 | 5,955 | -0.33(-1.34%) |
May 07, 2013 | 24.64 | 24.67 | 24.61 | 24.63 | 7,435 | +0.04(+0.16%) |
May 06, 2013 | 24.31 | 24.60 | 24.31 | 24.59 | 15,748 | -0.02(-0.08%) |
May 03, 2013 | 24.10 | 24.64 | 24.10 | 24.61 | 12,181 | +0.30(+1.23%) |
May 02, 2013 | 24.28 | 24.31 | 24.15 | 24.31 | 11,023 | +0.01(+0.04%) |
May 01, 2013 | 24.24 | 24.36 | 24.24 | 24.30 | 9,943 | -0.33(-1.34%) |
Apr 30, 2013 | 24.72 | 24.68 | 24.55 | 24.63 | 6,505 | -0.02(-0.08%) |
Apr 29, 2013 | 24.43 | 24.81 | 24.43 | 24.65 | 25,204 | +0.27(+1.11%) |
Apr 26, 2013 | 24.31 | 24.53 | 24.38 | 24.38 | 5,374 | -0.30(-1.22%) |
Apr 25, 2013 | 24.44 | 24.68 | 24.44 | 24.68 | 9,967 | +0.64(+2.66%) |
Apr 24, 2013 | 24.02 | 24.15 | 23.97 | 24.04 | 3,888 | +0.68(+2.91%) |
Apr 23, 2013 | 23.39 | 23.40 | 23.19 | 23.36 | 128,468 | -0.13(-0.55%) |
Apr 22, 2013 | 23.45 | 23.54 | 23.41 | 23.49 | 24,014 | +0.53(+2.31%) |
Apr 19, 2013 | 22.82 | 22.96 | 22.80 | 22.96 | 12,999 | -0.15(-0.65%) |
Apr 18, 2013 | 23.05 | 23.20 | 23.05 | 23.11 | 5,634 | -0.14(-0.60%) |
Apr 17, 2013 | 23.40 | 23.40 | 23.10 | 23.25 | 4,989 | -0.50(-2.11%) |
Apr 16, 2013 | 23.91 | 23.91 | 23.60 | 23.75 | 3,628 | -0.51(-2.10%) |
Apr 15, 2013 | 24.30 | 24.37 | 24.17 | 24.26 | 11,236 | -0.35(-1.42%) |
Apr 12, 2013 | 24.40 | 24.62 | 24.40 | 24.61 | 6,837 | -0.36(-1.44%) |
Apr 11, 2013 | 24.91 | 25.01 | 24.74 | 24.97 | 11,224 | +0.46(+1.88%) |
Apr 10, 2013 | 24.55 | 24.55 | 24.38 | 24.51 | 9,060 | +1.31(+5.65%) |
Apr 09, 2013 | 23.01 | 23.23 | 22.96 | 23.20 | 14,304 | +0.33(+1.44%) |
Apr 08, 2013 | 22.66 | 22.88 | 22.52 | 22.87 | 14,489 | -0.04(-0.17%) |
Apr 05, 2013 | 22.63 | 23.00 | 22.63 | 22.91 | 25,921 | -0.29(-1.24%) |
Apr 04, 2013 | 22.84 | 23.20 | 22.84 | 23.20 | 16,922 | +0.50(+2.19%) |
Apr 03, 2013 | 22.92 | 22.92 | 22.63 | 22.70 | 20,250 | -0.23(-1.00%) |
Apr 02, 2013 | 22.84 | 22.95 | 22.72 | 22.93 | 12,795 | -0.46(-1.97%) |
Apr 01, 2013 | 23.47 | 23.73 | 23.33 | 23.39 | 17,687 | -1.10(-4.49%) |
Mar 28, 2013 | 24.49 | 24.52 | 24.43 | 24.49 | 14,417 | -0.46(-1.84%) |
Mar 27, 2013 | 24.84 | 24.95 | 24.81 | 24.95 | 12,721 | -0.30(-1.19%) |
Mar 26, 2013 | 25.60 | 25.60 | 25.01 | 25.25 | 14,023 | -0.45(-1.75%) |
Mar 25, 2013 | 25.69 | 25.78 | 25.61 | 25.70 | 36,460 | +0.23(+0.90%) |
Mar 22, 2013 | 25.25 | 25.50 | 25.20 | 25.47 | 5,529 | +0.03(+0.12%) |
Mar 21, 2013 | 25.30 | 25.47 | 25.30 | 25.44 | 35,051 | -0.46(-1.78%) |
Mar 20, 2013 | 25.69 | 25.93 | 25.69 | 25.90 | 11,436 | +0.16(+0.62%) |
Mar 19, 2013 | 25.60 | 25.74 | 25.52 | 25.74 | 8,041 | +0.18(+0.70%) |
Mar 18, 2013 | 25.31 | 25.63 | 25.31 | 25.56 | 12,620 | +0.33(+1.31%) |
Mar 15, 2013 | 25.27 | 25.28 | 25.18 | 25.23 | 9,558 | +0.30(+1.20%) |
Mar 14, 2013 | 24.86 | 24.93 | 24.77 | 24.93 | 7,648 | -0.13(-0.52%) |
Mar 13, 2013 | 24.91 | 25.10 | 24.88 | 25.06 | 9,067 | -0.36(-1.42%) |
Mar 12, 2013 | 25.50 | 25.51 | 25.31 | 25.42 | 4,951 | -0.13(-0.51%) |
Mar 11, 2013 | 25.62 | 25.62 | 25.41 | 25.55 | 24,687 | +0.45(+1.79%) |
Mar 08, 2013 | 24.78 | 25.11 | 24.78 | 25.10 | 13,497 | +0.70(+2.86%) |
Mar 07, 2013 | 24.25 | 24.43 | 24.25 | 24.40 | 8,077 | +0.43(+1.80%) |
Mar 06, 2013 | 23.84 | 23.97 | 23.78 | 23.97 | 8,565 | +0.40(+1.70%) |
Mar 05, 2013 | 23.43 | 23.62 | 23.43 | 23.57 | 7,122 | +0.37(+1.59%) |
Mar 04, 2013 | 23.02 | 23.20 | 23.02 | 23.20 | 13,348 | -0.10(-0.43%) |
Mar 01, 2013 | 23.37 | 23.37 | 23.26 | 23.30 | 1,811 | +0.17(+0.73%) |
Feb 28, 2013 | 23.04 | 23.23 | 23.03 | 23.13 | 9,755 | -0.07(-0.29%) |
Feb 27, 2013 | 23.04 | 23.20 | 23.02 | 23.20 | 9,414 | +0.07(+0.29%) |
Feb 26, 2013 | 23.23 | 23.23 | 23.02 | 23.13 | 22,627 | -0.17(-0.73%) |
Feb 25, 2013 | 23.28 | 23.36 | 23.10 | 23.30 | 8,808 | +0.26(+1.13%) |
Feb 22, 2013 | 23.02 | 23.04 | 22.91 | 23.04 | 7,867 | +0.19(+0.83%) |
Feb 21, 2013 | 22.86 | 22.98 | 22.70 | 22.85 | 6,554 | -0.33(-1.42%) |
Feb 20, 2013 | 23.28 | 23.48 | 23.18 | 23.18 | 13,047 | -0.17(-0.72%) |
Feb 19, 2013 | 23.20 | 23.41 | 23.20 | 23.35 | 13,408 | +0.41(+1.77%) |
Feb 15, 2013 | 22.98 | 23.08 | 22.87 | 22.94 | 12,938 | +0.12(+0.53%) |
Feb 14, 2013 | 22.87 | 22.87 | 22.75 | 22.82 | 13,695 | -0.34(-1.47%) |
Feb 13, 2013 | 23.15 | 23.20 | 23.10 | 23.16 | 8,746 | -0.22(-0.94%) |
Feb 12, 2013 | 23.35 | 23.38 | 23.29 | 23.38 | 8,080 | -0.34(-1.43%) |
Feb 11, 2013 | 23.59 | 23.78 | 23.59 | 23.72 | 7,443 | +0.18(+0.76%) |
Feb 08, 2013 | 23.50 | 23.60 | 23.40 | 23.54 | 25,648 | +0.03(+0.14%) |
Feb 07, 2013 | 23.47 | 23.52 | 23.29 | 23.51 | 16,853 | +0.17(+0.73%) |
Feb 06, 2013 | 23.14 | 23.34 | 23.14 | 23.34 | 21,512 | +0.48(+2.10%) |
Feb 04, 2013 | 22.81 | 22.90 | 22.77 | 22.86 | 20,363 | +0.44(+1.96%) |
Feb 01, 2013 | 22.56 | 22.56 | 22.36 | 22.42 | 15,697 | -0.15(-0.66%) |
Jan 31, 2013 | 22.59 | 22.63 | 22.53 | 22.57 | 65,207 | +0.39(+1.78%) |
Jan 30, 2013 | 22.12 | 22.24 | 22.12 | 22.18 | 5,896 | +0.10(+0.43%) |
Jan 29, 2013 | 22.00 | 22.08 | 21.92 | 22.08 | 21,267 | +0.24(+1.10%) |
Jan 28, 2013 | 21.86 | 21.86 | 21.79 | 21.84 | 13,780 | -0.32(-1.44%) |
Jan 25, 2013 | 22.00 | 22.16 | 22.00 | 22.16 | 7,820 | +0.38(+1.74%) |
Jan 24, 2013 | 21.67 | 21.93 | 21.67 | 21.78 | 13,797 | +0.23(+1.07%) |
Jan 23, 2013 | 21.56 | 21.57 | 21.46 | 21.55 | 11,700 | -0.26(-1.19%) |
Jan 22, 2013 | 21.78 | 21.81 | 21.63 | 21.81 | 14,222 | -0.05(-0.23%) |
Jan 18, 2013 | 21.89 | 21.98 | 21.84 | 21.86 | 14,616 | -0.12(-0.55%) |
Jan 17, 2013 | 21.91 | 21.98 | 21.86 | 21.98 | 4,134 | +0.18(+0.83%) |
Jan 16, 2013 | 21.67 | 21.83 | 21.63 | 21.80 | 4,505 | -0.10(-0.46%) |
Jan 15, 2013 | 21.80 | 21.95 | 21.80 | 21.90 | 3,655 | +0.03(+0.14%) |
Jan 14, 2013 | 21.69 | 21.98 | 21.69 | 21.87 | 5,275 | +0.08(+0.37%) |
Jan 12, 2013 | 21.75 | 21.80 | 21.70 | 21.79 | 19,608 | +0.00(+0.00%) |
Jan 11, 2013 | 21.75 | 21.80 | 21.70 | 21.79 | 19,608 | -0.17(-0.77%) |
Jan 10, 2013 | 21.78 | 21.97 | 21.78 | 21.96 | 7,000 | +0.22(+1.01%) |
Jan 09, 2013 | 21.67 | 21.78 | 21.62 | 21.74 | 3,122 | +0.26(+1.21%) |
Jan 08, 2013 | 21.47 | 21.49 | 21.33 | 21.48 | 27,181 | +0.01(+0.06%) |
Jan 07, 2013 | 21.43 | 21.54 | 21.33 | 21.47 | 14,691 | -0.15(-0.70%) |
Jan 04, 2013 | 21.61 | 21.62 | 21.55 | 21.62 | 4,212 | +0.00(+0.00%) |
Jan 03, 2013 | 21.75 | 21.75 | 21.60 | 21.62 | 6,995 | -0.08(-0.37%) |
Jan 02, 2013 | 21.61 | 21.70 | 21.19 | 21.70 | 9,138 | +0.51(+2.41%) |
Dec 31, 2012 | 21.08 | 21.20 | 20.90 | 21.19 | 22,053 | +0.21(+1.00%) |
Dec 28, 2012 | 21.02 | 21.02 | 20.83 | 20.98 | 4,320 | -0.12(-0.57%) |
Dec 27, 2012 | 20.96 | 21.10 | 20.96 | 21.10 | 15,542 | -0.34(-1.59%) |
Dec 26, 2012 | 21.50 | 21.50 | 21.39 | 21.44 | 4,830 | -0.35(-1.61%) |
Dec 24, 2012 | 21.64 | 21.84 | 21.64 | 21.79 | 4,801 | +0.00(+0.00%) |
Dec 21, 2012 | 21.46 | 21.86 | 21.46 | 21.79 | 52,999 | -0.02(-0.09%) |
Dec 20, 2012 | 21.57 | 21.82 | 21.57 | 21.81 | 26,280 | +0.43(+2.01%) |
Dec 19, 2012 | 21.10 | 21.44 | 21.07 | 21.38 | 68,958 | +0.78(+3.79%) |
Dec 18, 2012 | 20.32 | 20.60 | 20.32 | 20.60 | 22,405 | +0.43(+2.13%) |
Dec 17, 2012 | 20.07 | 20.17 | 20.06 | 20.17 | 30,240 | -0.02(-0.10%) |
Dec 14, 2012 | 19.96 | 20.21 | 19.96 | 20.19 | 18,590 | +0.12(+0.60%) |
Dec 13, 2012 | 20.07 | 20.07 | 19.93 | 20.07 | 80,508 | -0.24(-1.18%) |
Dec 12, 2012 | 20.34 | 20.36 | 20.28 | 20.31 | 20,414 | +0.21(+1.04%) |
Dec 11, 2012 | 20.15 | 20.23 | 20.09 | 20.10 | 23,597 | -0.02(-0.10%) |
Dec 10, 2012 | 20.13 | 20.24 | 20.11 | 20.12 | 22,676 | +0.14(+0.70%) |
Dec 07, 2012 | 19.98 | 19.99 | 19.93 | 19.98 | 3,592 | -0.02(-0.10%) |
Dec 06, 2012 | 19.92 | 20.00 | 19.89 | 20.00 | 12,677 | -0.20(-0.99%) |
Dec 05, 2012 | 20.05 | 20.21 | 20.01 | 20.20 | 46,210 | +0.18(+0.90%) |
Dec 04, 2012 | 20.11 | 20.14 | 20.01 | 20.02 | 7,510 | -0.04(-0.20%) |
Nov 30, 2012 | 19.91 | 20.08 | 19.91 | 20.06 | 5,486 | -0.12(-0.59%) |
Nov 29, 2012 | 19.99 | 20.20 | 19.99 | 20.18 | 7,678 | +0.30(+1.51%) |
Nov 28, 2012 | 19.73 | 19.90 | 19.72 | 19.88 | 4,642 | +0.03(+0.15%) |
Nov 27, 2012 | 19.92 | 19.93 | 19.79 | 19.85 | 6,327 | +0.25(+1.28%) |
Nov 26, 2012 | 19.56 | 19.75 | 19.55 | 19.60 | 45,192 | -0.43(-2.15%) |
Nov 24, 2012 | 19.72 | 20.03 | 19.72 | 20.03 | 544 | +0.00(+0.00%) |
Nov 23, 2012 | 19.72 | 20.03 | 19.72 | 20.03 | 544 | +0.26(+1.32%) |
Nov 21, 2012 | 19.66 | 19.77 | 19.62 | 19.77 | 1,425 | +0.01(+0.05%) |
Nov 20, 2012 | 19.67 | 19.76 | 19.60 | 19.76 | 6,350 | -0.05(-0.25%) |
Nov 19, 2012 | 19.65 | 19.90 | 19.65 | 19.81 | 8,204 | +0.35(+1.80%) |
Nov 16, 2012 | 19.52 | 19.70 | 19.38 | 19.46 | 3,193 | -0.04(-0.21%) |
Nov 15, 2012 | 19.26 | 19.50 | 19.26 | 19.50 | 16,967 | +0.15(+0.78%) |
Nov 14, 2012 | 19.42 | 19.60 | 19.30 | 19.35 | 5,897 | -0.21(-1.07%) |
Nov 13, 2012 | 19.51 | 19.59 | 19.47 | 19.56 | 10,187 | -0.24(-1.21%) |
Nov 12, 2012 | 19.80 | 20.04 | 19.63 | 19.80 | 2,375 | +0.02(+0.10%) |
Nov 09, 2012 | 19.70 | 20.04 | 19.67 | 19.78 | 11,607 | +0.13(+0.66%) |
Nov 08, 2012 | 19.60 | 19.74 | 19.55 | 19.65 | 4,548 | -0.04(-0.20%) |
Nov 07, 2012 | 19.78 | 19.78 | 19.60 | 19.69 | 7,227 | +0.00(+0.00%) |
Nov 06, 2012 | 19.63 | 19.77 | 19.63 | 19.69 | 4,945 | -0.01(-0.05%) |
Nov 05, 2012 | 19.80 | 19.83 | 19.70 | 19.70 | 2,517 | -0.14(-0.71%) |
Nov 02, 2012 | 20.06 | 20.06 | 19.84 | 19.84 | 82,853 | -0.14(-0.70%) |
Nov 01, 2012 | 20.10 | 20.10 | 19.90 | 19.98 | 6,615 | +0.13(+0.65%) |
Oct 31, 2012 | 19.84 | 19.89 | 19.15 | 19.85 | 36,595 | +0.29(+1.48%) |
Oct 26, 2012 | 19.56 | 19.56 | 19.56 | 0 | -0.33(-1.66%) | |
Oct 25, 2012 | 19.95 | 20.02 | 19.89 | 19.89 | 8,999 | +0.03(+0.15%) |
Oct 24, 2012 | 20.13 | 20.20 | 19.85 | 19.86 | 22,159 | +0.06(+0.30%) |
Oct 23, 2012 | 19.90 | 20.15 | 19.70 | 19.80 | 27,023 | -0.35(-1.74%) |
Oct 19, 2012 | 20.53 | 20.53 | 20.15 | 20.15 | 223,999 | -0.27(-1.32%) |
Oct 18, 2012 | 20.34 | 20.42 | 20.34 | 20.42 | 753,637 | +0.32(+1.59%) |
Oct 17, 2012 | 20.01 | 20.16 | 20.01 | 20.10 | 6,366 | +0.06(+0.30%) |
Oct 16, 2012 | 20.19 | 20.19 | 19.99 | 20.04 | 13,748 | +0.37(+1.88%) |
Oct 15, 2012 | 19.67 | 19.80 | 19.67 | 19.67 | 1,673 | +0.37(+1.92%) |
Oct 12, 2012 | 19.45 | 19.45 | 19.30 | 19.30 | 2,194 | -0.29(-1.48%) |
Oct 11, 2012 | 19.58 | 19.59 | 19.37 | 19.59 | 5,743 | +0.29(+1.50%) |
Oct 10, 2012 | 19.41 | 19.45 | 19.30 | 19.30 | 8,515 | -0.12(-0.62%) |
Oct 09, 2012 | 19.43 | 19.47 | 19.31 | 19.42 | 4,794 | -0.17(-0.87%) |
Oct 08, 2012 | 19.55 | 19.60 | 19.48 | 19.59 | 2,926 | -0.06(-0.31%) |
Oct 06, 2012 | 19.62 | 19.70 | 19.56 | 19.65 | 4,130 | +0.00(+0.00%) |
Oct 05, 2012 | 19.62 | 19.70 | 19.56 | 19.65 | 4,130 | +0.08(+0.41%) |
Oct 04, 2012 | 19.44 | 19.71 | 19.44 | 19.57 | 2,734 | +0.03(+0.15%) |
Oct 03, 2012 | 19.47 | 19.60 | 19.46 | 19.54 | 3,059 | -0.21(-1.06%) |
Oct 02, 2012 | 20.07 | 20.07 | 19.72 | 19.75 | 9,908 | -0.36(-1.79%) |
Oct 01, 2012 | 20.01 | 20.12 | 20.00 | 20.11 | 5,210 | +0.03(+0.15%) |
Sep 28, 2012 | 20.27 | 20.27 | 20.02 | 20.08 | 25,635 | -0.34(-1.67%) |
Sep 27, 2012 | 20.39 | 20.53 | 20.29 | 20.42 | 19,858 | +0.04(+0.20%) |
Sep 26, 2012 | 20.21 | 20.38 | 20.21 | 20.38 | 4,530 | -0.31(-1.50%) |
Sep 25, 2012 | 21.24 | 21.24 | 20.65 | 20.69 | 8,602 | -0.68(-3.18%) |
Sep 24, 2012 | 21.25 | 21.45 | 21.18 | 21.37 | 4,759 | +0.14(+0.66%) |
Sep 21, 2012 | 21.31 | 21.58 | 21.19 | 21.23 | 12,842 | +0.19(+0.90%) |
Sep 20, 2012 | 21.07 | 21.19 | 21.00 | 21.04 | 6,936 | -0.01(-0.05%) |
Sep 19, 2012 | 21.20 | 21.20 | 21.05 | 21.05 | 16,884 | -0.22(-1.03%) |
Sep 18, 2012 | 21.09 | 21.36 | 21.04 | 21.27 | 3,593 | -0.02(-0.09%) |
Sep 17, 2012 | 21.03 | 21.35 | 21.03 | 21.29 | 21,687 | +0.12(+0.57%) |
Sep 14, 2012 | 21.38 | 21.38 | 21.17 | 21.17 | 3,459 | +0.32(+1.53%) |
Sep 13, 2012 | 20.55 | 21.04 | 20.55 | 20.85 | 5,985 | +0.53(+2.61%) |
Sep 12, 2012 | 20.60 | 20.60 | 20.29 | 20.32 | 60,830 | -0.17(-0.83%) |
Sep 11, 2012 | 20.46 | 20.55 | 20.45 | 20.49 | 4,783 | +0.27(+1.34%) |
Sep 10, 2012 | 20.27 | 20.56 | 20.16 | 20.22 | 8,823 | +0.21(+1.05%) |
Sep 07, 2012 | 19.97 | 20.10 | 19.95 | 20.01 | 7,168 | +0.17(+0.86%) |
Sep 06, 2012 | 19.50 | 19.84 | 19.42 | 19.84 | 4,603 | +0.22(+1.12%) |
Sep 05, 2012 | 19.72 | 19.72 | 19.58 | 19.62 | 3,282 | -0.42(-2.08%) |
Sep 04, 2012 | 20.09 | 20.27 | 19.98 | 20.04 | 1,307 | -0.23(-1.15%) |
Aug 31, 2012 | 20.31 | 20.32 | 20.17 | 20.27 | 4,414 | +0.06(+0.30%) |
Aug 30, 2012 | 20.42 | 20.42 | 20.21 | 20.21 | 19,993 | -0.40(-1.94%) |
Aug 29, 2012 | 20.65 | 20.74 | 20.61 | 20.61 | 5,545 | -0.34(-1.62%) |
Aug 27, 2012 | 20.81 | 21.09 | 20.79 | 20.95 | 3,832 | +0.13(+0.62%) |
Aug 24, 2012 | 21.07 | 21.07 | 20.58 | 20.82 | 9,834 | +0.12(+0.58%) |
Aug 23, 2012 | 20.90 | 20.90 | 20.70 | 20.70 | 14,612 | -0.24(-1.15%) |
Aug 22, 2012 | 21.00 | 21.00 | 20.80 | 20.94 | 7,175 | -0.36(-1.69%) |
Aug 21, 2012 | 21.27 | 21.42 | 21.23 | 21.30 | 9,048 | +0.15(+0.71%) |
Aug 20, 2012 | 21.34 | 21.34 | 21.15 | 21.15 | 679 | -0.18(-0.84%) |
Aug 17, 2012 | 21.40 | 21.42 | 21.33 | 21.33 | 2,565 | +0.02(+0.09%) |
Aug 16, 2012 | 21.18 | 21.33 | 21.12 | 21.31 | 3,348 | +0.21(+1.00%) |
Aug 15, 2012 | 21.15 | 21.25 | 21.09 | 21.10 | 3,676 | -0.34(-1.59%) |
Aug 14, 2012 | 21.34 | 21.49 | 21.31 | 21.44 | 1,177 | +0.14(+0.66%) |
Aug 13, 2012 | 21.37 | 21.44 | 21.15 | 21.30 | 4,028 | +0.05(+0.24%) |
Aug 11, 2012 | 21.14 | 21.25 | 21.11 | 21.25 | 4,646 | +0.00(+0.00%) |
Aug 10, 2012 | 21.14 | 21.25 | 21.11 | 21.25 | 4,646 | -0.14(-0.65%) |
Aug 09, 2012 | 21.18 | 21.47 | 21.18 | 21.39 | 7,845 | +0.27(+1.28%) |
Aug 08, 2012 | 21.12 | 21.27 | 21.10 | 21.12 | 10,261 | -0.09(-0.42%) |
Aug 07, 2012 | 21.21 | 21.45 | 21.21 | 21.21 | 6,495 | +0.10(+0.47%) |
Aug 06, 2012 | 21.01 | 21.30 | 20.93 | 21.11 | 7,909 | +0.16(+0.76%) |
Aug 03, 2012 | 20.89 | 20.96 | 20.86 | 20.95 | 23,993 | +0.54(+2.65%) |
Aug 02, 2012 | 20.49 | 20.52 | 20.27 | 20.41 | 4,966 | +0.00(+0.00%) |