Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.52 | 29.59 | 29.46 | 29.46 | 0 | +0.11(+0.39%) |
Jul 30, 2013 | 29.31 | 29.38 | 29.25 | 29.35 | 0 | +0.08(+0.26%) |
Jul 29, 2013 | 29.37 | 29.42 | 29.19 | 29.27 | 0 | -0.08(-0.26%) |
Jul 26, 2013 | 29.16 | 29.35 | 29.07 | 29.35 | 0 | -0.02(-0.06%) |
Jul 25, 2013 | 29.21 | 29.37 | 29.15 | 29.37 | 0 | +0.18(+0.61%) |
Jul 24, 2013 | 29.44 | 29.44 | 29.09 | 29.19 | 0 | -0.21(-0.70%) |
Jul 23, 2013 | 29.67 | 29.67 | 29.38 | 29.39 | 0 | -0.24(-0.79%) |
Jul 22, 2013 | 29.70 | 29.73 | 29.56 | 29.63 | 0 | +0.08(+0.26%) |
Jul 19, 2013 | 29.38 | 29.55 | 29.38 | 29.55 | 0 | +0.14(+0.48%) |
Jul 18, 2013 | 29.37 | 29.53 | 29.32 | 29.41 | 0 | +0.09(+0.32%) |
Jul 17, 2013 | 29.38 | 29.38 | 29.22 | 29.32 | 13,569 | +0.05(+0.16%) |
Jul 16, 2013 | 29.36 | 29.37 | 29.20 | 29.27 | 0 | -0.03(-0.10%) |
Jul 15, 2013 | 29.43 | 29.46 | 29.24 | 29.30 | 0 | -0.04(-0.13%) |
Jul 12, 2013 | 29.04 | 29.34 | 29.04 | 29.34 | 0 | +0.24(+0.81%) |
Jul 11, 2013 | 28.89 | 29.11 | 28.89 | 29.10 | 0 | +0.52(+1.82%) |
Jul 10, 2013 | 28.36 | 28.58 | 28.36 | 28.58 | 0 | +0.16(+0.56%) |
Jul 09, 2013 | 28.43 | 28.48 | 28.30 | 28.42 | 0 | +0.18(+0.63%) |
Jul 08, 2013 | 28.29 | 28.40 | 28.19 | 28.24 | 0 | +0.08(+0.30%) |
Jul 05, 2013 | 28.07 | 28.20 | 27.89 | 28.16 | 0 | +0.22(+0.78%) |
Jul 03, 2013 | 27.69 | 27.95 | 27.69 | 27.94 | 0 | +0.14(+0.51%) |
Jul 02, 2013 | 27.85 | 27.98 | 27.73 | 27.80 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 27.73 | 27.98 | 27.73 | 27.80 | 0 | +0.10(+0.37%) |
Jun 28, 2013 | 27.48 | 27.72 | 27.48 | 27.70 | 8,740 | +0.36(+1.31%) |
Jun 26, 2013 | 27.18 | 27.40 | 27.18 | 27.34 | 0 | +0.30(+1.11%) |
Jun 25, 2013 | 26.97 | 27.13 | 26.89 | 27.04 | 0 | +0.22(+0.81%) |
Jun 24, 2013 | 26.74 | 27.02 | 26.59 | 26.82 | 0 | -0.16(-0.59%) |
Jun 21, 2013 | 27.08 | 27.25 | 26.78 | 26.98 | 27,005 | +0.01(+0.03%) |
Jun 20, 2013 | 27.44 | 27.47 | 26.90 | 26.98 | 0 | -0.77(-2.78%) |
Jun 19, 2013 | 28.14 | 28.18 | 27.73 | 27.75 | 0 | -0.39(-1.37%) |
Jun 18, 2013 | 27.90 | 28.15 | 27.90 | 28.13 | 0 | +0.27(+0.98%) |
Jun 17, 2013 | 27.86 | 28.04 | 27.75 | 27.86 | 0 | +0.18(+0.65%) |
Jun 14, 2013 | 27.82 | 27.82 | 27.66 | 27.68 | 0 | -0.13(-0.47%) |
Jun 13, 2013 | 27.32 | 27.81 | 27.29 | 27.81 | 3,737 | +0.54(+1.97%) |
Jun 12, 2013 | 27.80 | 27.80 | 27.28 | 27.28 | 14,359 | -0.37(-1.33%) |
Jun 11, 2013 | 27.59 | 27.93 | 27.59 | 27.64 | 10,877 | -0.30(-1.08%) |
Jun 10, 2013 | 28.09 | 28.09 | 27.86 | 27.94 | 0 | -0.07(-0.24%) |
Jun 07, 2013 | 27.70 | 28.01 | 27.70 | 28.01 | 0 | +0.51(+1.85%) |
Jun 06, 2013 | 27.29 | 27.51 | 27.15 | 27.50 | 0 | +0.28(+1.04%) |
Jun 05, 2013 | 27.57 | 27.57 | 27.18 | 27.22 | 0 | -0.45(-1.63%) |
Jun 04, 2013 | 27.94 | 27.94 | 27.64 | 27.67 | 0 | -0.13(-0.47%) |
Jun 03, 2013 | 27.92 | 27.92 | 27.58 | 27.80 | 27,822 | -0.07(-0.24%) |
May 31, 2013 | 28.19 | 28.29 | 27.87 | 27.87 | 43,179 | -0.39(-1.40%) |
May 30, 2013 | 28.29 | 28.39 | 28.21 | 28.26 | 0 | +0.10(+0.37%) |
May 29, 2013 | 28.36 | 28.36 | 28.07 | 28.16 | 53,239 | -0.32(-1.12%) |
May 28, 2013 | 28.65 | 28.72 | 28.34 | 28.48 | 40,011 | +0.21(+0.76%) |
May 24, 2013 | 28.20 | 28.28 | 28.09 | 28.27 | 0 | -0.16(-0.55%) |
May 23, 2013 | 28.11 | 28.48 | 28.11 | 28.42 | 0 | +0.09(+0.33%) |
May 22, 2013 | 28.68 | 28.83 | 28.27 | 28.33 | 0 | -0.27(-0.96%) |
May 21, 2013 | 28.38 | 28.65 | 28.32 | 28.60 | 0 | +0.24(+0.83%) |
May 20, 2013 | 28.55 | 28.55 | 28.37 | 28.37 | 0 | -0.18(-0.63%) |
May 17, 2013 | 28.39 | 28.55 | 28.36 | 28.55 | 0 | +0.23(+0.80%) |
May 16, 2013 | 28.65 | 28.65 | 28.30 | 28.32 | 18,877 | -0.32(-1.12%) |
May 15, 2013 | 28.57 | 28.68 | 28.48 | 28.64 | 0 | +0.42(+1.50%) |
May 13, 2013 | 28.31 | 28.31 | 28.13 | 28.22 | 0 | -0.06(-0.20%) |
May 10, 2013 | 27.99 | 28.27 | 27.98 | 28.27 | 0 | +0.38(+1.38%) |
May 09, 2013 | 27.91 | 28.04 | 27.89 | 27.89 | 0 | -0.10(-0.36%) |
May 08, 2013 | 27.93 | 28.03 | 27.93 | 27.99 | 0 | +0.08(+0.27%) |
May 07, 2013 | 27.81 | 27.93 | 27.69 | 27.92 | 0 | +0.21(+0.75%) |
May 06, 2013 | 27.76 | 27.76 | 27.69 | 27.71 | 0 | -0.03(-0.10%) |
May 03, 2013 | 27.69 | 27.79 | 27.69 | 27.74 | 0 | +0.37(+1.34%) |
May 02, 2013 | 27.39 | 27.43 | 27.36 | 27.37 | 0 | +0.26(+0.97%) |
May 01, 2013 | 27.20 | 27.28 | 27.05 | 27.11 | 0 | -0.07(-0.24%) |
Apr 30, 2013 | 27.09 | 27.17 | 27.03 | 27.17 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 27.20 | 27.25 | 27.09 | 27.16 | 10,447 | +0.06(+0.20%) |
Apr 26, 2013 | 27.16 | 27.23 | 27.03 | 27.11 | 4,184 | -0.12(-0.44%) |
Apr 25, 2013 | 27.00 | 27.25 | 27.00 | 27.23 | 4,040 | +0.33(+1.22%) |
Apr 24, 2013 | 26.93 | 26.96 | 26.87 | 26.90 | 0 | -0.09(-0.32%) |
Apr 23, 2013 | 26.99 | 27.02 | 26.82 | 26.99 | 6,448 | +0.14(+0.52%) |
Apr 22, 2013 | 26.79 | 26.86 | 26.62 | 26.85 | 7,165 | +0.18(+0.68%) |
Apr 19, 2013 | 26.35 | 26.67 | 26.35 | 26.67 | 6,977 | +0.53(+2.02%) |
Apr 18, 2013 | 26.36 | 26.36 | 26.00 | 26.14 | 14,711 | -0.16(-0.61%) |
Apr 17, 2013 | 26.46 | 26.48 | 26.20 | 26.30 | 26,499 | -0.43(-1.62%) |
Apr 16, 2013 | 26.52 | 26.73 | 26.49 | 26.73 | 11,161 | +0.29(+1.11%) |
Apr 15, 2013 | 27.03 | 27.03 | 26.37 | 26.44 | 18,616 | -0.61(-2.27%) |
Apr 12, 2013 | 26.98 | 27.05 | 26.81 | 27.05 | 12,166 | +0.10(+0.38%) |
Apr 11, 2013 | 26.84 | 27.05 | 26.84 | 26.95 | 10,661 | +0.17(+0.65%) |
Apr 10, 2013 | 26.47 | 26.78 | 26.45 | 26.77 | 9,232 | +0.42(+1.59%) |
Apr 09, 2013 | 26.34 | 26.45 | 26.22 | 26.36 | 23,720 | +0.13(+0.50%) |
Apr 08, 2013 | 26.05 | 26.22 | 26.05 | 26.22 | 916 | +0.21(+0.79%) |
Apr 05, 2013 | 25.94 | 26.02 | 25.87 | 26.02 | 6,315 | -0.18(-0.69%) |
Apr 04, 2013 | 26.19 | 26.23 | 26.09 | 26.20 | 24,467 | +0.17(+0.66%) |
Apr 03, 2013 | 26.22 | 26.22 | 26.03 | 26.03 | 1,526 | -0.35(-1.32%) |
Apr 02, 2013 | 26.28 | 26.49 | 26.28 | 26.37 | 5,698 | +0.29(+1.12%) |
Apr 01, 2013 | 26.38 | 26.38 | 26.08 | 26.08 | 5,344 | -0.21(-0.79%) |
Mar 28, 2013 | 26.20 | 26.29 | 26.19 | 26.29 | 2,136 | +0.14(+0.54%) |
Mar 27, 2013 | 25.98 | 26.17 | 25.96 | 26.15 | 4,131 | +0.08(+0.32%) |
Mar 26, 2013 | 25.94 | 26.06 | 25.94 | 26.06 | 12,353 | +0.21(+0.80%) |
Mar 25, 2013 | 26.13 | 26.13 | 25.86 | 25.86 | 3,965 | -0.11(-0.43%) |
Mar 22, 2013 | 25.89 | 26.06 | 25.89 | 25.97 | 13,660 | +0.16(+0.62%) |
Mar 21, 2013 | 25.89 | 25.91 | 25.73 | 25.81 | 30,362 | -0.16(-0.62%) |
Mar 20, 2013 | 25.86 | 25.98 | 25.86 | 25.97 | 2,064 | +0.27(+1.06%) |
Mar 19, 2013 | 25.78 | 25.81 | 25.54 | 25.70 | 13,573 | -0.02(-0.07%) |
Mar 18, 2013 | 25.71 | 25.77 | 25.66 | 25.72 | 15,148 | -0.12(-0.48%) |
Mar 15, 2013 | 25.89 | 25.95 | 25.79 | 25.84 | 19,489 | -0.17(-0.64%) |
Mar 14, 2013 | 25.95 | 26.01 | 25.93 | 26.01 | 109,026 | +0.15(+0.58%) |
Mar 13, 2013 | 25.83 | 25.90 | 25.83 | 25.86 | 2,955 | +0.09(+0.36%) |
Mar 12, 2013 | 25.92 | 25.92 | 25.73 | 25.76 | 6,706 | -0.07(-0.25%) |
Mar 11, 2013 | 25.86 | 25.86 | 25.77 | 25.83 | 1,508 | +0.01(+0.04%) |
Mar 08, 2013 | 25.70 | 25.82 | 25.64 | 25.82 | 7,231 | +0.24(+0.92%) |
Mar 07, 2013 | 25.64 | 25.66 | 25.58 | 25.58 | 5,393 | -0.06(-0.24%) |
Mar 06, 2013 | 25.69 | 25.69 | 25.60 | 25.64 | 2,835 | -0.01(-0.03%) |
Mar 05, 2013 | 25.58 | 25.65 | 25.58 | 25.65 | 1,627 | +0.41(+1.61%) |
Mar 04, 2013 | 25.07 | 25.25 | 25.05 | 25.25 | 6,098 | +0.11(+0.45%) |
Mar 01, 2013 | 25.07 | 25.18 | 24.98 | 25.13 | 41,745 | +0.14(+0.56%) |
Feb 28, 2013 | 25.03 | 25.17 | 24.99 | 24.99 | 11,257 | -0.08(-0.30%) |
Feb 27, 2013 | 24.57 | 25.08 | 24.57 | 25.07 | 9,808 | +0.53(+2.16%) |
Feb 26, 2013 | 24.57 | 24.57 | 24.42 | 24.54 | 10,557 | -0.32(-1.30%) |
Feb 22, 2013 | 24.73 | 24.87 | 24.70 | 24.86 | 55,742 | +0.22(+0.88%) |
Feb 21, 2013 | 24.74 | 24.74 | 24.54 | 24.64 | 18,780 | -0.21(-0.83%) |
Feb 20, 2013 | 25.22 | 25.23 | 24.83 | 24.85 | 12,996 | -0.36(-1.43%) |
Feb 19, 2013 | 25.22 | 25.22 | 25.16 | 25.21 | 6,081 | +0.04(+0.16%) |
Feb 15, 2013 | 25.14 | 25.20 | 25.10 | 25.17 | 5,314 | +0.02(+0.09%) |
Feb 14, 2013 | 25.02 | 25.15 | 25.02 | 25.15 | 11,305 | -0.04(-0.16%) |
Feb 13, 2013 | 25.25 | 25.32 | 25.19 | 25.19 | 14,279 | +0.05(+0.21%) |
Feb 12, 2013 | 25.17 | 25.18 | 25.14 | 25.14 | 17,581 | -0.05(-0.21%) |
Feb 11, 2013 | 25.14 | 25.19 | 25.08 | 25.19 | 36,139 | +0.02(+0.07%) |
Feb 08, 2013 | 25.08 | 25.21 | 25.08 | 25.17 | 14,566 | +0.32(+1.29%) |
Feb 07, 2013 | 24.95 | 24.95 | 24.73 | 24.85 | 6,541 | -0.07(-0.27%) |
Feb 06, 2013 | 24.94 | 24.94 | 24.89 | 24.92 | 2,841 | +0.22(+0.88%) |
Feb 04, 2013 | 25.01 | 25.02 | 24.70 | 24.70 | 6,551 | -0.34(-1.35%) |
Feb 01, 2013 | 24.98 | 25.08 | 24.98 | 25.04 | 2,686 | +0.31(+1.25%) |
Jan 31, 2013 | 24.72 | 24.79 | 24.69 | 24.73 | 7,025 | -0.03(-0.11%) |
Jan 30, 2013 | 24.78 | 24.91 | 24.73 | 24.76 | 37,886 | -0.09(-0.38%) |
Jan 29, 2013 | 24.67 | 24.88 | 24.67 | 24.85 | 11,785 | +0.04(+0.15%) |
Jan 28, 2013 | 24.90 | 24.90 | 24.77 | 24.81 | 5,162 | -0.07(-0.27%) |
Jan 25, 2013 | 24.77 | 24.89 | 24.71 | 24.88 | 15,234 | +0.20(+0.81%) |
Jan 24, 2013 | 24.54 | 24.79 | 24.54 | 24.68 | 5,767 | +0.18(+0.72%) |
Jan 23, 2013 | 24.50 | 24.50 | 24.46 | 24.50 | 3,701 | -0.01(-0.03%) |
Jan 22, 2013 | 24.43 | 24.51 | 24.38 | 24.51 | 6,899 | +0.08(+0.35%) |
Jan 18, 2013 | 24.38 | 24.43 | 24.28 | 24.43 | 10,027 | +0.12(+0.50%) |
Jan 17, 2013 | 24.25 | 24.36 | 24.25 | 24.30 | 4,391 | +0.11(+0.47%) |
Jan 16, 2013 | 24.17 | 24.22 | 24.15 | 24.19 | 16,291 | -0.07(-0.27%) |
Jan 15, 2013 | 24.14 | 24.26 | 24.14 | 24.26 | 3,758 | +0.05(+0.19%) |
Jan 14, 2013 | 24.00 | 24.24 | 24.00 | 24.21 | 6,637 | +0.05(+0.19%) |
Jan 11, 2013 | 24.14 | 24.16 | 24.06 | 24.16 | 8,136 | +0.01(+0.04%) |
Jan 10, 2013 | 24.26 | 24.26 | 24.06 | 24.15 | 1,532 | +0.09(+0.39%) |
Jan 09, 2013 | 24.06 | 24.11 | 23.98 | 24.06 | 18,312 | +0.16(+0.67%) |
Jan 08, 2013 | 23.89 | 23.95 | 23.79 | 23.90 | 10,107 | -0.06(-0.24%) |
Jan 07, 2013 | 23.89 | 23.97 | 23.84 | 23.96 | 11,906 | -0.03(-0.14%) |
Jan 04, 2013 | 23.97 | 24.01 | 23.95 | 23.99 | 4,580 | +0.17(+0.70%) |
Jan 03, 2013 | 23.90 | 23.97 | 23.82 | 23.82 | 49,447 | -0.02(-0.08%) |
Jan 02, 2013 | 23.70 | 23.84 | 23.68 | 23.84 | 34,758 | +0.66(+2.84%) |
Dec 31, 2012 | 22.84 | 23.19 | 22.84 | 23.19 | 6,187 | +0.32(+1.40%) |
Dec 28, 2012 | 22.88 | 23.02 | 22.87 | 22.87 | 10,163 | -0.18(-0.78%) |
Dec 27, 2012 | 23.02 | 23.11 | 22.75 | 23.04 | 10,156 | +0.02(+0.08%) |
Dec 26, 2012 | 23.24 | 23.24 | 22.98 | 23.03 | 1,712 | -0.20(-0.86%) |
Dec 24, 2012 | 23.23 | 23.26 | 23.21 | 23.22 | 4,933 | -0.06(-0.28%) |
Dec 21, 2012 | 23.16 | 23.34 | 23.16 | 23.29 | 6,441 | -0.26(-1.11%) |
Dec 20, 2012 | 23.46 | 23.56 | 23.42 | 23.55 | 22,778 | +0.00(+0.00%) |
Dec 19, 2012 | 23.85 | 23.85 | 23.54 | 23.55 | 17,475 | -0.20(-0.83%) |
Dec 18, 2012 | 23.49 | 23.79 | 23.49 | 23.75 | 10,095 | +0.22(+0.95%) |
Dec 17, 2012 | 23.38 | 23.52 | 23.29 | 23.52 | 20,855 | +0.22(+0.96%) |
Dec 14, 2012 | 23.27 | 23.34 | 23.26 | 23.30 | 16,715 | +0.02(+0.08%) |
Dec 13, 2012 | 23.54 | 23.54 | 23.22 | 23.28 | 3,153 | -0.16(-0.68%) |
Dec 12, 2012 | 23.47 | 23.51 | 23.42 | 23.44 | 9,254 | +0.06(+0.24%) |
Dec 11, 2012 | 23.22 | 23.43 | 23.21 | 23.38 | 11,941 | +0.23(+1.01%) |
Dec 10, 2012 | 23.04 | 23.20 | 23.04 | 23.15 | 22,394 | +0.08(+0.36%) |
Dec 07, 2012 | 23.21 | 23.22 | 22.97 | 23.06 | 7,239 | -0.01(-0.04%) |
Dec 06, 2012 | 23.08 | 23.08 | 22.98 | 23.07 | 29,403 | +0.02(+0.08%) |
Dec 05, 2012 | 23.16 | 23.16 | 22.98 | 23.05 | 23,280 | -0.02(-0.08%) |
Dec 04, 2012 | 22.96 | 23.07 | 22.84 | 23.07 | 5,370 | -0.07(-0.28%) |
Nov 30, 2012 | 23.05 | 23.14 | 23.00 | 23.14 | 6,431 | +0.08(+0.34%) |
Nov 29, 2012 | 23.03 | 23.19 | 22.95 | 23.06 | 92,798 | +0.15(+0.64%) |
Nov 28, 2012 | 22.82 | 22.94 | 22.82 | 22.91 | 1,821 | +0.31(+1.36%) |
Nov 27, 2012 | 22.63 | 22.74 | 22.60 | 22.61 | 51,549 | +0.03(+0.14%) |
Nov 26, 2012 | 22.61 | 22.62 | 22.55 | 22.57 | 64,185 | -0.04(-0.19%) |
Nov 23, 2012 | 22.68 | 22.68 | 22.62 | 22.62 | 714 | +0.15(+0.67%) |
Nov 21, 2012 | 22.45 | 22.47 | 22.37 | 22.47 | 1,658 | +0.11(+0.50%) |
Nov 20, 2012 | 22.35 | 22.45 | 22.27 | 22.35 | 5,018 | +0.08(+0.38%) |
Nov 19, 2012 | 22.16 | 22.28 | 22.16 | 22.27 | 2,462 | +0.35(+1.60%) |
Nov 16, 2012 | 21.88 | 21.97 | 21.78 | 21.92 | 3,959 | +0.05(+0.23%) |
Nov 15, 2012 | 21.79 | 21.87 | 21.75 | 21.87 | 1,484 | +0.10(+0.47%) |
Nov 14, 2012 | 22.13 | 22.15 | 21.76 | 21.76 | 4,140 | -0.48(-2.17%) |
Nov 13, 2012 | 22.23 | 22.33 | 22.20 | 22.25 | 8,527 | +0.05(+0.24%) |
Nov 12, 2012 | 22.30 | 22.30 | 22.19 | 22.19 | 7,126 | -0.01(-0.04%) |
Nov 09, 2012 | 22.08 | 22.33 | 22.08 | 22.20 | 2,726 | +0.03(+0.13%) |
Nov 08, 2012 | 22.42 | 22.51 | 22.18 | 22.18 | 11,354 | -0.40(-1.78%) |
Nov 07, 2012 | 22.45 | 22.58 | 22.39 | 22.58 | 7,173 | -0.29(-1.27%) |
Nov 06, 2012 | 22.66 | 22.94 | 22.64 | 22.87 | 4,419 | +0.09(+0.41%) |
Nov 05, 2012 | 22.62 | 22.77 | 22.62 | 22.77 | 23,901 | +0.08(+0.37%) |
Nov 02, 2012 | 22.97 | 22.97 | 22.67 | 22.69 | 13,342 | -0.17(-0.76%) |
Nov 01, 2012 | 22.64 | 22.86 | 22.64 | 22.86 | 25,889 | +0.40(+1.77%) |
Oct 31, 2012 | 22.58 | 22.58 | 22.35 | 22.47 | 8,850 | -0.04(-0.17%) |
Oct 26, 2012 | 22.44 | 22.50 | 22.50 | 22.50 | 2,568 | +0.14(+0.63%) |
Oct 25, 2012 | 22.41 | 22.48 | 22.34 | 22.36 | 3,624 | +0.13(+0.60%) |
Oct 24, 2012 | 22.30 | 22.33 | 22.23 | 22.23 | 1,967 | -0.19(-0.84%) |
Oct 23, 2012 | 22.26 | 22.42 | 22.15 | 22.42 | 43,561 | -0.19(-0.84%) |
Oct 19, 2012 | 22.88 | 22.88 | 22.51 | 22.61 | 6,098 | -0.42(-1.83%) |
Oct 18, 2012 | 23.04 | 23.06 | 22.97 | 23.03 | 1,261 | -0.10(-0.44%) |
Oct 17, 2012 | 23.05 | 23.18 | 23.05 | 23.13 | 2,558 | +0.11(+0.49%) |
Oct 16, 2012 | 22.99 | 23.02 | 22.99 | 23.02 | 515 | +0.21(+0.90%) |
Oct 15, 2012 | 22.65 | 22.81 | 22.65 | 22.81 | 4,980 | +0.14(+0.62%) |
Oct 12, 2012 | 22.76 | 22.79 | 22.64 | 22.67 | 3,048 | -0.10(-0.45%) |
Oct 11, 2012 | 22.83 | 22.87 | 22.77 | 22.77 | 8,112 | +0.13(+0.56%) |
Oct 10, 2012 | 22.76 | 22.78 | 22.64 | 22.65 | 1,972 | -0.19(-0.85%) |
Oct 09, 2012 | 23.27 | 23.27 | 22.84 | 22.84 | 4,711 | -0.39(-1.69%) |
Oct 08, 2012 | 23.33 | 23.33 | 23.20 | 23.23 | 3,462 | -0.04(-0.15%) |
Oct 05, 2012 | 23.42 | 23.45 | 23.27 | 23.27 | 6,353 | -0.04(-0.17%) |
Oct 04, 2012 | 23.21 | 23.31 | 23.21 | 23.31 | 3,253 | +0.25(+1.07%) |
Oct 03, 2012 | 22.96 | 23.08 | 22.95 | 23.06 | 9,049 | +0.18(+0.78%) |
Oct 02, 2012 | 23.03 | 23.03 | 22.83 | 22.88 | 3,081 | +0.00(+0.02%) |
Oct 01, 2012 | 22.88 | 22.88 | 22.88 | 22.88 | 240 | +0.07(+0.33%) |
Sep 28, 2012 | 22.77 | 22.86 | 22.75 | 22.80 | 15,209 | -0.11(-0.49%) |
Sep 27, 2012 | 22.76 | 22.91 | 22.74 | 22.91 | 1,024 | +0.25(+1.09%) |
Sep 26, 2012 | 22.82 | 22.82 | 22.65 | 22.67 | 27,496 | -0.34(-1.48%) |
Sep 25, 2012 | 23.21 | 23.21 | 23.01 | 23.01 | 1,595 | -0.13(-0.57%) |
Sep 24, 2012 | 23.06 | 23.16 | 23.06 | 23.14 | 3,219 | -0.02(-0.08%) |
Sep 21, 2012 | 23.31 | 23.31 | 23.16 | 23.16 | 3,060 | +0.00(+0.01%) |
Sep 20, 2012 | 23.16 | 23.16 | 23.16 | 23.16 | 354 | -0.13(-0.56%) |
Sep 19, 2012 | 23.16 | 23.31 | 23.15 | 23.29 | 2,646 | +0.20(+0.88%) |
Sep 18, 2012 | 23.13 | 23.13 | 23.07 | 23.08 | 3,279 | -0.10(-0.43%) |
Sep 17, 2012 | 23.16 | 23.20 | 23.16 | 23.18 | 12,258 | -0.07(-0.32%) |
Sep 14, 2012 | 23.06 | 23.28 | 23.06 | 23.26 | 113,995 | +0.27(+1.17%) |
Sep 13, 2012 | 22.72 | 23.04 | 22.67 | 22.99 | 27,193 | +0.29(+1.27%) |
Sep 12, 2012 | 22.87 | 22.87 | 22.66 | 22.70 | 5,522 | -0.13(-0.58%) |
Sep 11, 2012 | 22.81 | 22.83 | 22.79 | 22.83 | 1,328 | +0.05(+0.20%) |
Sep 10, 2012 | 22.83 | 22.90 | 22.78 | 22.78 | 1,745 | -0.07(-0.33%) |
Sep 07, 2012 | 22.86 | 22.90 | 22.81 | 22.86 | 11,378 | +0.14(+0.61%) |
Sep 06, 2012 | 22.73 | 22.73 | 22.72 | 22.72 | 3,729 | +0.46(+2.09%) |
Sep 05, 2012 | 22.23 | 22.28 | 22.23 | 22.25 | 806 | -0.08(-0.37%) |
Sep 04, 2012 | 22.09 | 22.34 | 22.08 | 22.34 | 2,085 | +0.04(+0.17%) |
Aug 31, 2012 | 22.31 | 22.34 | 22.26 | 22.30 | 11,194 | +0.13(+0.57%) |
Aug 30, 2012 | 22.17 | 22.26 | 22.17 | 22.17 | 26,141 | -0.24(-1.05%) |
Aug 29, 2012 | 22.26 | 22.41 | 22.26 | 22.41 | 4,671 | +0.11(+0.49%) |
Aug 27, 2012 | 22.42 | 22.42 | 22.29 | 22.30 | 9,269 | -0.11(-0.50%) |
Aug 24, 2012 | 22.17 | 22.44 | 22.17 | 22.41 | 3,153 | +0.16(+0.71%) |
Aug 23, 2012 | 22.31 | 22.32 | 22.20 | 22.25 | 16,357 | -0.11(-0.50%) |
Aug 22, 2012 | 22.36 | 22.44 | 22.30 | 22.37 | 15,924 | +0.04(+0.17%) |
Aug 21, 2012 | 22.40 | 22.50 | 22.31 | 22.33 | 4,635 | -0.03(-0.16%) |
Aug 20, 2012 | 22.44 | 22.44 | 22.27 | 22.36 | 10,678 | -0.06(-0.29%) |
Aug 17, 2012 | 22.45 | 22.48 | 22.43 | 22.43 | 1,952 | -0.03(-0.13%) |
Aug 16, 2012 | 22.32 | 22.46 | 22.25 | 22.46 | 2,974 | +0.17(+0.78%) |
Aug 15, 2012 | 22.14 | 22.31 | 22.14 | 22.28 | 14,599 | +0.15(+0.66%) |
Aug 14, 2012 | 22.21 | 22.24 | 22.14 | 22.14 | 4,209 | +0.01(+0.06%) |
Aug 13, 2012 | 22.02 | 22.13 | 21.99 | 22.12 | 5,515 | +0.02(+0.07%) |
Aug 10, 2012 | 22.06 | 22.11 | 21.99 | 22.11 | 6,225 | +0.01(+0.06%) |
Aug 09, 2012 | 22.14 | 22.14 | 22.06 | 22.10 | 1,346 | -0.07(-0.30%) |
Aug 08, 2012 | 22.14 | 22.20 | 22.14 | 22.16 | 3,279 | -0.05(-0.25%) |
Aug 07, 2012 | 21.96 | 22.27 | 21.96 | 22.22 | 4,278 | +0.43(+1.96%) |
Aug 06, 2012 | 21.80 | 21.84 | 21.79 | 21.79 | 11,939 | +0.11(+0.51%) |
Aug 03, 2012 | 21.72 | 21.76 | 21.68 | 21.68 | 9,316 | +0.39(+1.84%) |
Aug 02, 2012 | 21.24 | 21.33 | 21.19 | 21.29 | 22,964 | -0.13(-0.61%) |