Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.30 | 21.30 | 21.07 | 21.08 | 256,777 | -0.22(-1.05%) |
Aug 29, 2013 | 21.33 | 21.39 | 21.25 | 21.31 | 528,340 | -0.01(-0.03%) |
Aug 28, 2013 | 21.28 | 21.37 | 21.21 | 21.31 | 301,410 | +0.01(+0.03%) |
Aug 27, 2013 | 21.48 | 21.52 | 21.30 | 21.31 | 333,128 | -0.36(-1.65%) |
Aug 26, 2013 | 21.79 | 21.79 | 21.66 | 21.66 | 222,070 | -0.13(-0.61%) |
Aug 23, 2013 | 21.74 | 21.80 | 21.68 | 21.80 | 215,384 | +0.17(+0.79%) |
Aug 22, 2013 | 21.51 | 21.64 | 21.51 | 21.63 | 188,188 | +0.21(+0.99%) |
Aug 21, 2013 | 21.60 | 21.60 | 21.36 | 21.41 | 292,136 | -0.28(-1.28%) |
Aug 20, 2013 | 21.66 | 21.74 | 21.60 | 21.69 | 299,713 | +0.01(+0.07%) |
Aug 19, 2013 | 21.92 | 21.92 | 21.66 | 21.68 | 303,753 | -0.20(-0.92%) |
Aug 16, 2013 | 21.91 | 21.94 | 21.83 | 21.88 | 918,986 | +0.05(+0.24%) |
Aug 15, 2013 | 21.80 | 21.84 | 21.60 | 21.83 | 370,943 | -0.17(-0.78%) |
Aug 14, 2013 | 22.03 | 22.09 | 21.95 | 22.00 | 244,705 | +0.01(+0.03%) |
Aug 13, 2013 | 21.98 | 22.01 | 21.79 | 21.99 | 276,055 | +0.14(+0.65%) |
Aug 12, 2013 | 21.84 | 21.87 | 21.80 | 21.85 | 254,527 | -0.04(-0.20%) |
Aug 09, 2013 | 21.88 | 21.92 | 21.81 | 21.89 | 200,705 | +0.04(+0.17%) |
Aug 08, 2013 | 21.82 | 21.89 | 21.69 | 21.86 | 556,662 | +0.19(+0.89%) |
Aug 07, 2013 | 21.68 | 21.79 | 21.63 | 21.66 | 424,666 | -0.10(-0.48%) |
Aug 06, 2013 | 21.82 | 21.88 | 21.69 | 21.77 | 289,765 | -0.02(-0.10%) |
Aug 05, 2013 | 21.84 | 21.84 | 21.73 | 21.79 | 278,254 | -0.07(-0.34%) |
Aug 02, 2013 | 21.77 | 21.86 | 21.71 | 21.86 | 614,442 | +0.15(+0.69%) |
Aug 01, 2013 | 21.74 | 21.74 | 21.63 | 21.71 | 551,764 | +0.25(+1.14%) |
Jul 31, 2013 | 21.42 | 21.60 | 21.40 | 21.47 | 628,433 | +0.04(+0.17%) |
Jul 30, 2013 | 21.56 | 21.56 | 21.37 | 21.43 | 272,692 | -0.02(-0.10%) |
Jul 29, 2013 | 21.49 | 21.49 | 21.42 | 21.45 | 361,688 | -0.18(-0.81%) |
Jul 26, 2013 | 21.60 | 21.63 | 21.45 | 21.63 | 304,484 | -0.09(-0.39%) |
Jul 25, 2013 | 21.56 | 21.75 | 21.49 | 21.71 | 278,575 | +0.03(+0.14%) |
Jul 24, 2013 | 21.86 | 21.86 | 21.62 | 21.68 | 333,516 | -0.05(-0.24%) |
Jul 23, 2013 | 21.81 | 21.81 | 21.66 | 21.74 | 455,462 | +0.06(+0.29%) |
Jul 22, 2013 | 21.60 | 21.68 | 21.59 | 21.68 | 269,813 | +0.08(+0.37%) |
Jul 19, 2013 | 21.53 | 21.61 | 21.46 | 21.60 | 228,336 | +0.03(+0.14%) |
Jul 18, 2013 | 21.54 | 21.58 | 21.49 | 21.57 | 208,546 | +0.13(+0.63%) |
Jul 17, 2013 | 21.52 | 21.56 | 21.39 | 21.43 | 207,200 | +0.07(+0.31%) |
Jul 16, 2013 | 21.42 | 21.42 | 21.31 | 21.36 | 211,217 | -0.02(-0.09%) |
Jul 15, 2013 | 21.39 | 21.40 | 21.30 | 21.38 | 358,337 | +0.11(+0.51%) |
Jul 12, 2013 | 21.31 | 21.31 | 21.18 | 21.28 | 532,233 | -0.05(-0.24%) |
Jul 11, 2013 | 21.25 | 21.37 | 21.11 | 21.33 | 460,092 | +0.51(+2.47%) |
Jul 10, 2013 | 20.78 | 20.93 | 20.73 | 20.81 | 1,770,798 | +0.08(+0.40%) |
Jul 09, 2013 | 20.86 | 20.76 | 20.64 | 20.73 | 378,962 | +0.09(+0.45%) |
Jul 08, 2013 | 20.63 | 20.69 | 20.56 | 20.64 | 233,463 | +0.14(+0.68%) |
Jul 05, 2013 | 20.64 | 20.69 | 20.36 | 20.50 | 236,824 | +0.07(+0.36%) |
Jul 03, 2013 | 20.33 | 20.47 | 20.27 | 20.43 | 216,099 | -0.02(-0.11%) |
Jul 02, 2013 | 20.51 | 20.59 | 20.34 | 20.45 | 422,027 | -0.05(-0.25%) |
Jul 01, 2013 | 20.55 | 20.60 | 20.45 | 20.50 | 504,085 | +0.22(+1.06%) |
Jun 28, 2013 | 20.36 | 20.40 | 20.25 | 20.29 | 273,577 | +0.11(+0.55%) |
Jun 26, 2013 | 20.25 | 20.25 | 20.10 | 20.17 | 245,860 | +0.09(+0.45%) |
Jun 25, 2013 | 20.05 | 20.17 | 19.87 | 20.08 | 352,045 | +0.27(+1.39%) |
Jun 24, 2013 | 19.79 | 19.96 | 19.66 | 19.81 | 1,767,304 | -0.34(-1.70%) |
Jun 21, 2013 | 20.39 | 20.39 | 19.95 | 20.15 | 1,724,011 | -0.05(-0.25%) |
Jun 20, 2013 | 20.49 | 20.51 | 20.12 | 20.20 | 842,533 | -0.66(-3.18%) |
Jun 19, 2013 | 21.25 | 21.27 | 20.85 | 20.87 | 232,318 | -0.39(-1.86%) |
Jun 18, 2013 | 21.20 | 21.30 | 21.17 | 21.26 | 293,975 | +0.17(+0.81%) |
Jun 17, 2013 | 21.10 | 21.23 | 20.98 | 21.09 | 355,420 | +0.28(+1.37%) |
Jun 14, 2013 | 20.94 | 20.99 | 20.76 | 20.81 | 287,975 | -0.29(-1.38%) |
Jun 13, 2013 | 20.76 | 21.11 | 20.75 | 21.10 | 235,251 | +0.35(+1.69%) |
Jun 12, 2013 | 21.02 | 21.03 | 20.72 | 20.75 | 376,546 | -0.05(-0.25%) |
Jun 11, 2013 | 20.75 | 20.89 | 20.68 | 20.80 | 311,707 | -0.22(-1.06%) |
Jun 10, 2013 | 21.13 | 21.19 | 20.95 | 21.02 | 528,468 | +0.01(+0.04%) |
Jun 07, 2013 | 20.88 | 21.01 | 20.73 | 21.01 | 296,233 | +0.25(+1.22%) |
Jun 06, 2013 | 20.75 | 20.79 | 20.60 | 20.76 | 406,808 | +0.04(+0.22%) |
Jun 05, 2013 | 20.95 | 20.95 | 20.72 | 20.72 | 385,676 | -0.37(-1.75%) |
Jun 04, 2013 | 21.21 | 21.22 | 20.98 | 21.09 | 339,091 | -0.02(-0.08%) |
Jun 03, 2013 | 21.06 | 21.12 | 20.91 | 21.10 | 358,577 | +0.13(+0.60%) |
May 31, 2013 | 21.20 | 21.25 | 20.96 | 20.98 | 441,257 | -0.44(-2.05%) |
May 30, 2013 | 21.35 | 21.46 | 21.33 | 21.42 | 442,690 | +0.16(+0.77%) |
May 29, 2013 | 21.39 | 21.39 | 21.21 | 21.25 | 2,695,954 | -0.25(-1.14%) |
May 28, 2013 | 21.69 | 21.70 | 21.47 | 21.50 | 318,180 | +0.04(+0.21%) |
May 24, 2013 | 21.39 | 21.45 | 21.30 | 21.45 | 195,550 | -0.19(-0.86%) |
May 23, 2013 | 21.48 | 21.64 | 21.35 | 21.64 | 1,890,180 | -0.26(-1.20%) |
May 22, 2013 | 22.16 | 22.32 | 21.85 | 21.90 | 225,303 | -0.22(-1.00%) |
May 21, 2013 | 22.04 | 22.18 | 21.97 | 22.12 | 315,299 | +0.07(+0.30%) |
May 20, 2013 | 21.97 | 22.07 | 21.96 | 22.06 | 338,887 | +0.10(+0.44%) |
May 17, 2013 | 21.86 | 21.96 | 21.79 | 21.96 | 436,229 | +0.18(+0.82%) |
May 16, 2013 | 21.86 | 21.92 | 21.76 | 21.78 | 314,225 | -0.10(-0.44%) |
May 15, 2013 | 21.85 | 21.92 | 21.83 | 21.88 | 1,534,837 | +0.06(+0.27%) |
May 13, 2013 | 21.85 | 21.89 | 21.74 | 21.82 | 288,956 | -0.04(-0.17%) |
May 10, 2013 | 21.83 | 21.86 | 21.73 | 21.86 | 356,943 | +0.02(+0.10%) |
May 09, 2013 | 21.95 | 21.97 | 21.77 | 21.83 | 278,756 | -0.21(-0.95%) |
May 08, 2013 | 21.93 | 22.05 | 21.93 | 22.04 | 1,081,289 | +0.27(+1.23%) |
May 07, 2013 | 21.82 | 21.89 | 21.70 | 21.77 | 462,894 | +0.03(+0.12%) |
May 06, 2013 | 21.76 | 21.76 | 21.68 | 21.75 | 367,878 | -0.04(-0.18%) |
May 03, 2013 | 21.75 | 21.83 | 21.68 | 21.79 | 180,718 | +0.22(+1.00%) |
May 02, 2013 | 21.49 | 21.60 | 21.46 | 21.57 | 553,331 | +0.08(+0.38%) |
May 01, 2013 | 21.64 | 21.64 | 21.46 | 21.49 | 395,046 | -0.13(-0.59%) |
Apr 30, 2013 | 21.58 | 21.63 | 21.46 | 21.62 | 1,033,637 | +0.08(+0.38%) |
Apr 29, 2013 | 21.42 | 21.57 | 21.38 | 21.54 | 1,205,855 | +0.27(+1.26%) |
Apr 26, 2013 | 21.25 | 21.29 | 21.20 | 21.27 | 177,319 | +0.04(+0.17%) |
Apr 25, 2013 | 21.27 | 21.34 | 21.22 | 21.23 | 255,080 | +0.12(+0.57%) |
Apr 24, 2013 | 21.05 | 21.16 | 21.02 | 21.11 | 484,630 | +0.14(+0.67%) |
Apr 23, 2013 | 20.92 | 20.97 | 20.86 | 20.97 | 246,515 | +0.27(+1.30%) |
Apr 22, 2013 | 20.71 | 20.72 | 20.52 | 20.70 | 182,008 | +0.11(+0.54%) |
Apr 19, 2013 | 20.64 | 20.65 | 20.54 | 20.59 | 311,907 | +0.10(+0.47%) |
Apr 18, 2013 | 20.62 | 20.62 | 20.43 | 20.49 | 259,725 | -0.04(-0.22%) |
Apr 17, 2013 | 20.78 | 20.78 | 20.43 | 20.54 | 265,251 | -0.45(-2.13%) |
Apr 16, 2013 | 20.92 | 20.98 | 20.81 | 20.98 | 255,825 | +0.35(+1.67%) |
Apr 15, 2013 | 20.91 | 20.91 | 20.63 | 20.64 | 263,147 | -0.45(-2.13%) |
Apr 12, 2013 | 21.08 | 21.09 | 20.94 | 21.09 | 225,724 | -0.04(-0.21%) |
Apr 11, 2013 | 21.07 | 21.22 | 21.06 | 21.13 | 302,992 | +0.13(+0.60%) |
Apr 10, 2013 | 20.85 | 21.01 | 20.85 | 21.01 | 267,500 | +0.29(+1.40%) |
Apr 09, 2013 | 20.59 | 20.77 | 20.52 | 20.72 | 218,839 | +0.16(+0.80%) |
Apr 08, 2013 | 20.52 | 20.58 | 20.49 | 20.55 | 510,289 | +0.04(+0.18%) |
Apr 05, 2013 | 20.40 | 20.53 | 20.34 | 20.52 | 385,959 | -0.16(-0.79%) |
Apr 04, 2013 | 20.59 | 20.69 | 20.50 | 20.68 | 229,525 | +0.16(+0.76%) |
Apr 03, 2013 | 20.75 | 20.76 | 20.50 | 20.52 | 335,141 | -0.14(-0.68%) |
Apr 02, 2013 | 20.63 | 20.72 | 20.62 | 20.66 | 280,279 | +0.22(+1.06%) |
Apr 01, 2013 | 20.65 | 20.69 | 20.43 | 20.45 | 495,598 | -0.28(-1.37%) |
Mar 28, 2013 | 20.66 | 20.75 | 20.61 | 20.73 | 270,281 | +0.11(+0.54%) |
Mar 27, 2013 | 20.54 | 20.64 | 20.44 | 20.62 | 566,851 | -0.06(-0.29%) |
Mar 26, 2013 | 20.68 | 20.70 | 20.60 | 20.68 | 265,470 | +0.08(+0.40%) |
Mar 25, 2013 | 20.90 | 20.90 | 20.50 | 20.60 | 777,081 | -0.23(-1.11%) |
Mar 22, 2013 | 20.72 | 20.85 | 20.71 | 20.83 | 371,796 | +0.17(+0.83%) |
Mar 21, 2013 | 20.72 | 20.77 | 20.64 | 20.66 | 287,992 | -0.15(-0.72%) |
Mar 20, 2013 | 20.87 | 20.89 | 20.78 | 20.81 | 488,822 | +0.11(+0.54%) |
Mar 19, 2013 | 20.87 | 20.87 | 20.56 | 20.69 | 447,893 | -0.10(-0.47%) |
Mar 18, 2013 | 20.74 | 20.94 | 20.71 | 20.79 | 251,152 | -0.17(-0.82%) |
Mar 15, 2013 | 21.04 | 21.06 | 20.95 | 20.96 | 314,186 | -0.01(-0.04%) |
Mar 14, 2013 | 20.85 | 20.98 | 20.83 | 20.97 | 199,287 | +0.17(+0.82%) |
Mar 13, 2013 | 20.82 | 20.84 | 20.70 | 20.80 | 252,435 | -0.02(-0.11%) |
Mar 12, 2013 | 20.94 | 20.96 | 20.79 | 20.82 | 370,014 | -0.10(-0.46%) |
Mar 11, 2013 | 20.86 | 20.93 | 20.80 | 20.92 | 287,446 | +0.06(+0.29%) |
Mar 08, 2013 | 20.90 | 20.91 | 20.74 | 20.86 | 439,088 | -0.01(-0.04%) |
Mar 07, 2013 | 20.85 | 20.89 | 20.83 | 20.87 | 375,615 | +0.07(+0.32%) |
Mar 06, 2013 | 20.87 | 20.87 | 20.72 | 20.80 | 233,910 | +0.03(+0.14%) |
Mar 05, 2013 | 20.70 | 20.81 | 20.70 | 20.77 | 333,076 | +0.19(+0.90%) |
Mar 04, 2013 | 20.51 | 20.58 | 20.42 | 20.58 | 434,469 | +0.05(+0.25%) |
Mar 01, 2013 | 20.44 | 20.55 | 20.32 | 20.53 | 260,469 | +0.02(+0.11%) |
Feb 28, 2013 | 20.56 | 20.63 | 20.50 | 20.51 | 264,660 | -0.05(-0.25%) |
Feb 27, 2013 | 20.33 | 20.58 | 20.29 | 20.56 | 251,779 | +0.25(+1.21%) |
Feb 26, 2013 | 20.34 | 20.39 | 20.18 | 20.31 | 350,106 | -0.30(-1.45%) |
Feb 22, 2013 | 20.54 | 20.61 | 20.44 | 20.61 | 173,352 | +0.24(+1.17%) |
Feb 21, 2013 | 20.44 | 20.44 | 20.29 | 20.37 | 301,081 | -0.24(-1.16%) |
Feb 20, 2013 | 20.90 | 20.90 | 20.61 | 20.61 | 261,672 | -0.19(-0.90%) |
Feb 19, 2013 | 20.78 | 20.81 | 20.73 | 20.80 | 435,104 | +0.19(+0.94%) |
Feb 15, 2013 | 20.74 | 20.74 | 20.54 | 20.61 | 369,695 | -0.06(-0.27%) |
Feb 14, 2013 | 20.68 | 20.68 | 20.59 | 20.66 | 273,519 | -0.11(-0.52%) |
Feb 13, 2013 | 20.84 | 20.85 | 20.73 | 20.77 | 416,634 | +0.07(+0.36%) |
Feb 12, 2013 | 20.68 | 20.76 | 20.62 | 20.69 | 283,424 | +0.07(+0.32%) |
Feb 11, 2013 | 20.64 | 20.66 | 20.52 | 20.63 | 387,317 | +0.01(+0.04%) |
Feb 08, 2013 | 20.63 | 20.64 | 20.55 | 20.62 | 335,846 | +0.10(+0.51%) |
Feb 07, 2013 | 20.65 | 20.65 | 20.37 | 20.52 | 1,712,259 | -0.13(-0.65%) |
Feb 06, 2013 | 20.56 | 20.65 | 20.52 | 20.65 | 707,933 | +0.10(+0.51%) |
Feb 04, 2013 | 20.75 | 20.75 | 20.51 | 20.55 | 523,835 | -0.34(-1.64%) |
Feb 01, 2013 | 20.84 | 20.95 | 20.83 | 20.89 | 413,928 | +0.17(+0.83%) |
Jan 31, 2013 | 20.84 | 20.87 | 20.72 | 20.72 | 780,977 | -0.13(-0.61%) |
Jan 30, 2013 | 20.86 | 20.90 | 20.82 | 20.84 | 369,258 | +0.03(+0.15%) |
Jan 29, 2013 | 20.75 | 20.83 | 20.71 | 20.81 | 345,045 | +0.13(+0.60%) |
Jan 28, 2013 | 20.79 | 20.79 | 20.64 | 20.69 | 393,986 | -0.10(-0.50%) |
Jan 25, 2013 | 20.76 | 20.79 | 20.68 | 20.79 | 266,998 | +0.16(+0.79%) |
Jan 24, 2013 | 20.61 | 20.67 | 20.56 | 20.63 | 491,150 | +0.05(+0.25%) |
Jan 23, 2013 | 20.58 | 20.61 | 20.51 | 20.58 | 329,765 | -0.01(-0.07%) |
Jan 22, 2013 | 20.56 | 20.61 | 20.50 | 20.59 | 423,640 | +0.01(+0.07%) |
Jan 18, 2013 | 20.61 | 20.61 | 20.45 | 20.58 | 445,263 | -0.01(-0.07%) |
Jan 17, 2013 | 20.63 | 20.64 | 20.52 | 20.59 | 714,146 | +0.14(+0.69%) |
Jan 16, 2013 | 20.44 | 20.48 | 20.39 | 20.45 | 310,979 | -0.07(-0.36%) |
Jan 15, 2013 | 20.48 | 20.53 | 20.43 | 20.52 | 357,452 | -0.04(-0.22%) |
Jan 14, 2013 | 20.59 | 20.59 | 20.48 | 20.57 | 490,674 | +0.01(+0.07%) |
Jan 11, 2013 | 20.54 | 20.56 | 20.46 | 20.55 | 300,214 | +0.04(+0.22%) |
Jan 10, 2013 | 20.46 | 20.53 | 20.36 | 20.51 | 402,765 | +0.25(+1.25%) |
Jan 09, 2013 | 20.27 | 20.29 | 20.19 | 20.26 | 608,596 | +0.10(+0.52%) |
Jan 08, 2013 | 20.26 | 20.30 | 20.13 | 20.15 | 556,867 | -0.15(-0.73%) |
Jan 07, 2013 | 20.32 | 20.32 | 20.22 | 20.30 | 421,172 | -0.08(-0.40%) |
Jan 04, 2013 | 20.28 | 20.40 | 20.21 | 20.38 | 1,011,049 | +0.09(+0.44%) |
Jan 03, 2013 | 20.41 | 20.44 | 20.26 | 20.29 | 610,098 | -0.21(-1.02%) |
Jan 02, 2013 | 20.50 | 20.54 | 20.19 | 20.50 | 2,125,124 | +0.31(+1.55%) |
Dec 31, 2012 | 19.87 | 20.19 | 19.85 | 20.19 | 814,801 | +0.32(+1.61%) |
Dec 28, 2012 | 19.96 | 20.00 | 19.78 | 19.87 | 670,875 | -0.19(-0.93%) |
Dec 27, 2012 | 20.08 | 20.10 | 19.91 | 20.05 | 315,928 | +0.08(+0.41%) |
Dec 26, 2012 | 19.94 | 20.01 | 19.88 | 19.97 | 547,372 | +0.01(+0.07%) |
Dec 24, 2012 | 20.04 | 20.55 | 19.91 | 19.96 | 262,574 | -0.60(-2.90%) |
Dec 21, 2012 | 20.38 | 20.58 | 20.33 | 20.55 | 609,368 | -0.13(-0.65%) |
Dec 20, 2012 | 20.66 | 20.71 | 20.59 | 20.69 | 511,812 | +0.10(+0.47%) |
Dec 19, 2012 | 20.66 | 20.66 | 20.55 | 20.59 | 537,078 | +0.10(+0.51%) |
Dec 18, 2012 | 20.42 | 20.52 | 20.38 | 20.49 | 492,855 | +0.14(+0.70%) |
Dec 17, 2012 | 20.26 | 20.34 | 20.25 | 20.34 | 334,074 | +0.09(+0.44%) |
Dec 14, 2012 | 20.20 | 20.31 | 20.18 | 20.26 | 248,611 | +0.09(+0.45%) |
Dec 13, 2012 | 20.23 | 20.25 | 20.11 | 20.17 | 602,900 | +0.24(+1.19%) |
Dec 04, 2012 | 19.94 | 19.96 | 19.87 | 19.93 | 262,566 | +0.07(+0.38%) |
Nov 30, 2012 | 19.84 | 19.91 | 19.81 | 19.85 | 210,876 | +0.03(+0.15%) |
Nov 29, 2012 | 19.82 | 19.83 | 19.69 | 19.82 | 1,703,668 | +0.19(+0.95%) |
Nov 28, 2012 | 19.38 | 19.65 | 19.32 | 19.64 | 179,606 | +0.17(+0.88%) |
Nov 27, 2012 | 19.58 | 19.58 | 19.45 | 19.47 | 216,685 | -0.08(-0.42%) |
Nov 26, 2012 | 19.54 | 19.55 | 19.45 | 19.55 | 206,776 | -0.01(-0.04%) |
Nov 23, 2012 | 19.57 | 19.60 | 19.47 | 19.56 | 268,392 | +0.31(+1.59%) |
Nov 21, 2012 | 19.23 | 19.25 | 19.18 | 19.25 | 141,858 | +0.11(+0.58%) |
Nov 20, 2012 | 19.12 | 19.18 | 19.06 | 19.14 | 246,589 | -0.03(-0.17%) |
Nov 19, 2012 | 19.08 | 19.18 | 19.04 | 19.17 | 222,371 | +0.43(+2.32%) |
Nov 16, 2012 | 18.87 | 18.87 | 18.62 | 18.74 | 346,103 | -0.03(-0.18%) |
Nov 15, 2012 | 18.81 | 18.89 | 18.71 | 18.77 | 230,041 | +0.04(+0.22%) |
Nov 14, 2012 | 19.09 | 19.09 | 18.67 | 18.73 | 1,071,550 | -0.32(-1.68%) |
Nov 13, 2012 | 19.00 | 19.15 | 18.94 | 19.05 | 246,609 | -0.07(-0.39%) |
Nov 12, 2012 | 19.21 | 19.21 | 19.07 | 19.12 | 208,832 | +0.00(+0.00%) |
Nov 09, 2012 | 19.03 | 19.20 | 18.99 | 19.12 | 157,933 | +0.02(+0.12%) |
Nov 08, 2012 | 19.26 | 19.34 | 19.10 | 19.10 | 337,481 | -0.21(-1.08%) |
Nov 07, 2012 | 19.44 | 19.44 | 19.20 | 19.31 | 285,196 | -0.27(-1.37%) |
Nov 06, 2012 | 19.53 | 19.65 | 19.49 | 19.58 | 232,255 | +0.13(+0.69%) |
Nov 05, 2012 | 19.47 | 19.47 | 19.35 | 19.44 | 223,401 | +0.01(+0.08%) |
Nov 02, 2012 | 19.70 | 19.70 | 19.42 | 19.43 | 346,204 | -0.22(-1.14%) |
Nov 01, 2012 | 19.52 | 19.67 | 19.50 | 19.65 | 242,245 | +0.17(+0.88%) |
Oct 31, 2012 | 19.61 | 19.61 | 19.36 | 19.48 | 288,318 | +0.07(+0.35%) |
Oct 26, 2012 | 19.42 | 19.41 | 19.41 | 19.41 | 191,894 | -0.02(-0.11%) |
Oct 25, 2012 | 19.57 | 19.57 | 19.38 | 19.44 | 102,879 | +0.12(+0.62%) |
Oct 24, 2012 | 19.41 | 19.45 | 19.29 | 19.32 | 112,127 | +0.00(+0.00%) |
Oct 23, 2012 | 19.36 | 19.36 | 19.21 | 19.32 | 221,040 | -0.26(-1.33%) |
Oct 19, 2012 | 19.78 | 19.80 | 19.55 | 19.58 | 248,324 | -0.28(-1.39%) |
Oct 18, 2012 | 19.87 | 19.95 | 19.79 | 19.85 | 218,913 | -0.05(-0.26%) |
Oct 17, 2012 | 19.79 | 19.92 | 19.78 | 19.91 | 1,364,580 | +0.22(+1.10%) |
Oct 16, 2012 | 19.56 | 19.73 | 19.51 | 19.69 | 181,044 | +0.25(+1.30%) |
Oct 15, 2012 | 19.32 | 19.44 | 19.26 | 19.44 | 150,509 | +0.17(+0.90%) |
Oct 12, 2012 | 19.35 | 19.38 | 19.18 | 19.26 | 190,362 | -0.01(-0.05%) |
Oct 11, 2012 | 19.32 | 19.41 | 19.24 | 19.27 | 117,644 | +0.15(+0.77%) |
Oct 10, 2012 | 19.27 | 19.27 | 19.12 | 19.12 | 280,602 | -0.14(-0.73%) |
Oct 09, 2012 | 19.42 | 19.44 | 19.23 | 19.26 | 153,553 | -0.25(-1.30%) |
Oct 08, 2012 | 19.55 | 19.57 | 19.46 | 19.52 | 150,287 | -0.10(-0.49%) |
Oct 05, 2012 | 19.73 | 19.82 | 19.57 | 19.61 | 143,772 | +0.01(+0.08%) |
Oct 04, 2012 | 19.48 | 19.62 | 19.44 | 19.60 | 162,372 | +0.26(+1.35%) |
Oct 03, 2012 | 19.46 | 19.46 | 19.29 | 19.34 | 518,802 | -0.13(-0.65%) |
Oct 02, 2012 | 19.61 | 19.61 | 19.39 | 19.47 | 220,317 | +0.06(+0.31%) |
Oct 01, 2012 | 19.44 | 19.55 | 19.35 | 19.41 | 224,676 | +0.18(+0.93%) |
Sep 28, 2012 | 19.40 | 19.40 | 19.18 | 19.23 | 171,529 | -0.35(-1.79%) |
Sep 27, 2012 | 19.47 | 19.61 | 19.38 | 19.58 | 113,315 | +0.28(+1.43%) |
Sep 26, 2012 | 19.39 | 19.41 | 19.23 | 19.30 | 132,455 | -0.18(-0.94%) |
Sep 25, 2012 | 19.75 | 19.77 | 19.47 | 19.49 | 346,503 | -0.16(-0.81%) |
Sep 24, 2012 | 19.59 | 19.76 | 19.55 | 19.64 | 191,481 | -0.10(-0.49%) |
Sep 21, 2012 | 19.85 | 19.85 | 19.73 | 19.74 | 187,087 | +0.04(+0.23%) |
Sep 20, 2012 | 19.62 | 19.70 | 19.51 | 19.70 | 165,081 | -0.13(-0.64%) |
Sep 19, 2012 | 19.82 | 19.88 | 19.72 | 19.82 | 1,046,382 | +0.08(+0.41%) |
Sep 18, 2012 | 19.76 | 19.83 | 19.70 | 19.74 | 100,988 | -0.08(-0.41%) |
Sep 17, 2012 | 19.91 | 19.96 | 19.77 | 19.82 | 165,174 | -0.13(-0.63%) |
Sep 14, 2012 | 19.91 | 20.08 | 19.89 | 19.95 | 343,682 | +0.21(+1.06%) |
Sep 13, 2012 | 19.41 | 19.81 | 19.33 | 19.74 | 104,933 | +0.35(+1.82%) |
Sep 12, 2012 | 19.41 | 19.47 | 19.32 | 19.39 | 128,006 | +0.09(+0.48%) |
Sep 11, 2012 | 19.26 | 19.35 | 19.21 | 19.29 | 129,676 | +0.19(+0.97%) |
Sep 10, 2012 | 19.29 | 19.29 | 19.11 | 19.11 | 412,195 | -0.17(-0.89%) |
Sep 07, 2012 | 19.18 | 19.28 | 19.17 | 19.28 | 175,916 | +0.28(+1.45%) |
Sep 06, 2012 | 18.66 | 19.03 | 18.66 | 19.00 | 504,635 | +0.46(+2.49%) |
Sep 05, 2012 | 18.59 | 18.60 | 18.51 | 18.54 | 164,147 | -0.05(-0.28%) |