Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.80 | 25.80 | 25.55 | 25.62 | 30,966 | -0.18(-0.69%) |
Aug 29, 2013 | 25.65 | 25.84 | 25.65 | 25.80 | 20,824 | +0.20(+0.78%) |
Aug 28, 2013 | 25.59 | 25.68 | 25.59 | 25.60 | 16,178 | +0.07(+0.27%) |
Aug 27, 2013 | 25.71 | 25.76 | 25.53 | 25.53 | 17,927 | -0.45(-1.74%) |
Aug 26, 2013 | 26.06 | 26.16 | 25.98 | 25.98 | 37,977 | -0.04(-0.14%) |
Aug 23, 2013 | 26.00 | 26.02 | 25.91 | 26.02 | 12,562 | +0.11(+0.43%) |
Aug 22, 2013 | 25.75 | 25.95 | 25.25 | 25.91 | 19,488 | +0.27(+1.04%) |
Aug 21, 2013 | 25.73 | 25.85 | 25.64 | 25.64 | 8,516 | -0.12(-0.47%) |
Aug 20, 2013 | 25.64 | 25.85 | 25.64 | 25.76 | 16,700 | +0.12(+0.45%) |
Aug 19, 2013 | 25.71 | 25.78 | 25.64 | 25.65 | 20,196 | -0.09(-0.36%) |
Aug 16, 2013 | 25.73 | 25.84 | 25.73 | 25.74 | 28,957 | -0.05(-0.18%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.73 | 25.78 | 31,361 | -0.42(-1.59%) |
Aug 14, 2013 | 26.31 | 26.35 | 26.20 | 26.20 | 21,283 | -0.15(-0.55%) |
Aug 13, 2013 | 26.36 | 26.37 | 26.18 | 26.35 | 23,225 | +0.04(+0.16%) |
Aug 12, 2013 | 26.19 | 26.33 | 26.19 | 26.30 | 40,082 | +0.01(+0.05%) |
Aug 09, 2013 | 26.32 | 26.39 | 26.22 | 26.29 | 22,929 | -0.07(-0.27%) |
Aug 08, 2013 | 26.38 | 26.40 | 26.26 | 26.36 | 25,496 | +0.11(+0.43%) |
Aug 07, 2013 | 26.27 | 26.27 | 26.15 | 26.25 | 16,825 | -0.10(-0.36%) |
Aug 06, 2013 | 26.47 | 26.47 | 26.28 | 26.35 | 50,381 | -0.16(-0.59%) |
Aug 05, 2013 | 26.48 | 26.53 | 26.46 | 26.50 | 20,566 | +0.02(+0.09%) |
Aug 02, 2013 | 26.41 | 26.48 | 26.37 | 26.48 | 20,073 | +0.03(+0.09%) |
Aug 01, 2013 | 26.28 | 26.47 | 26.28 | 26.45 | 40,803 | +0.32(+1.22%) |
Jul 31, 2013 | 26.12 | 26.24 | 26.10 | 26.13 | 33,714 | +0.04(+0.16%) |
Jul 30, 2013 | 26.08 | 26.12 | 26.02 | 26.09 | 18,786 | +0.08(+0.33%) |
Jul 29, 2013 | 26.02 | 26.06 | 25.94 | 26.01 | 24,663 | -0.07(-0.27%) |
Jul 26, 2013 | 25.98 | 26.08 | 25.86 | 26.08 | 17,944 | +0.03(+0.13%) |
Jul 25, 2013 | 25.95 | 26.06 | 25.91 | 26.05 | 16,811 | +0.12(+0.46%) |
Jul 24, 2013 | 26.05 | 26.05 | 25.89 | 25.93 | 16,907 | -0.05(-0.21%) |
Jul 23, 2013 | 26.12 | 26.12 | 25.98 | 25.98 | 126,905 | -0.10(-0.40%) |
Jul 22, 2013 | 26.07 | 26.10 | 26.04 | 26.08 | 41,845 | +0.06(+0.24%) |
Jul 19, 2013 | 25.97 | 26.02 | 25.95 | 26.02 | 29,090 | -0.05(-0.19%) |
Jul 18, 2013 | 26.08 | 26.16 | 26.05 | 26.07 | 50,366 | +0.07(+0.26%) |
Jul 17, 2013 | 25.99 | 26.03 | 25.97 | 26.00 | 20,626 | +0.07(+0.29%) |
Jul 16, 2013 | 26.03 | 26.05 | 25.89 | 25.93 | 14,946 | -0.10(-0.40%) |
Jul 15, 2013 | 26.02 | 26.05 | 25.96 | 26.03 | 33,213 | +0.05(+0.19%) |
Jul 12, 2013 | 25.92 | 26.00 | 25.90 | 25.98 | 43,599 | +0.05(+0.18%) |
Jul 11, 2013 | 25.83 | 25.95 | 25.80 | 25.94 | 30,040 | +0.38(+1.48%) |
Jul 10, 2013 | 25.49 | 25.58 | 25.47 | 25.56 | 19,513 | +0.05(+0.21%) |
Jul 09, 2013 | 25.49 | 25.52 | 25.46 | 25.51 | 43,337 | +0.19(+0.74%) |
Jul 08, 2013 | 25.34 | 25.41 | 25.28 | 25.32 | 54,543 | +0.09(+0.35%) |
Jul 05, 2013 | 25.13 | 25.23 | 24.97 | 25.23 | 45,432 | +0.27(+1.07%) |
Jul 03, 2013 | 24.81 | 25.04 | 24.78 | 24.96 | 30,906 | +0.05(+0.21%) |
Jul 02, 2013 | 24.92 | 25.04 | 24.79 | 24.91 | 30,447 | -0.03(-0.10%) |
Jul 01, 2013 | 24.84 | 25.07 | 24.84 | 24.94 | 118,171 | +0.28(+1.13%) |
Jun 28, 2013 | 24.72 | 24.85 | 24.64 | 24.66 | 104,751 | -0.15(-0.60%) |
Jun 27, 2013 | 24.78 | 24.90 | 24.78 | 24.81 | 21,438 | +0.14(+0.59%) |
Jun 26, 2013 | 24.64 | 24.72 | 24.58 | 24.66 | 30,425 | +0.24(+0.97%) |
Jun 25, 2013 | 24.45 | 24.45 | 24.29 | 24.43 | 28,160 | +0.19(+0.79%) |
Jun 24, 2013 | 24.25 | 24.38 | 24.11 | 24.24 | 250,566 | -0.24(-0.98%) |
Jun 21, 2013 | 24.54 | 24.57 | 24.28 | 24.48 | 43,277 | +0.02(+0.10%) |
Jun 20, 2013 | 24.87 | 24.87 | 24.41 | 24.45 | 49,251 | -0.66(-2.64%) |
Jun 19, 2013 | 25.43 | 25.45 | 25.11 | 25.11 | 53,273 | -0.32(-1.25%) |
Jun 18, 2013 | 25.28 | 25.48 | 25.28 | 25.43 | 27,344 | +0.21(+0.82%) |
Jun 17, 2013 | 25.26 | 25.33 | 25.14 | 25.23 | 35,181 | +0.16(+0.63%) |
Jun 14, 2013 | 25.19 | 25.23 | 25.04 | 25.07 | 11,406 | -0.12(-0.48%) |
Jun 13, 2013 | 24.86 | 25.20 | 24.78 | 25.19 | 38,320 | +0.34(+1.37%) |
Jun 12, 2013 | 25.17 | 25.17 | 24.83 | 24.85 | 42,381 | -0.22(-0.88%) |
Jun 11, 2013 | 25.09 | 25.24 | 24.97 | 25.07 | 44,542 | -0.21(-0.84%) |
Jun 10, 2013 | 25.39 | 25.39 | 25.25 | 25.28 | 33,612 | -0.02(-0.10%) |
Jun 07, 2013 | 25.12 | 25.31 | 25.07 | 25.31 | 35,539 | +0.35(+1.39%) |
Jun 06, 2013 | 24.78 | 24.97 | 24.66 | 24.96 | 24,908 | +0.20(+0.79%) |
Jun 05, 2013 | 25.06 | 25.06 | 24.74 | 24.76 | 24,587 | -0.35(-1.39%) |
Jun 04, 2013 | 25.30 | 25.35 | 25.03 | 25.11 | 40,522 | -0.14(-0.57%) |
Jun 03, 2013 | 25.21 | 25.26 | 25.07 | 25.26 | 46,477 | +0.12(+0.46%) |
May 31, 2013 | 25.40 | 25.53 | 25.14 | 25.14 | 39,774 | -0.32(-1.27%) |
May 30, 2013 | 25.40 | 25.56 | 25.40 | 25.46 | 48,283 | +0.07(+0.28%) |
May 29, 2013 | 25.50 | 25.50 | 25.26 | 25.39 | 22,969 | -0.21(-0.82%) |
May 28, 2013 | 25.72 | 25.83 | 25.56 | 25.60 | 45,624 | +0.20(+0.78%) |
May 24, 2013 | 25.33 | 25.41 | 25.23 | 25.40 | 98,137 | -0.04(-0.15%) |
May 23, 2013 | 25.26 | 25.50 | 25.26 | 25.44 | 57,576 | -0.05(-0.21%) |
May 22, 2013 | 25.78 | 25.98 | 25.43 | 25.50 | 26,047 | -0.27(-1.03%) |
May 21, 2013 | 25.78 | 25.83 | 25.68 | 25.76 | 45,436 | +0.02(+0.10%) |
May 20, 2013 | 25.75 | 25.83 | 25.72 | 25.74 | 28,471 | -0.00(-0.00%) |
May 17, 2013 | 25.63 | 25.75 | 25.62 | 25.74 | 8,235 | +0.20(+0.78%) |
May 16, 2013 | 25.62 | 25.64 | 25.50 | 25.54 | 12,627 | -0.11(-0.44%) |
May 15, 2013 | 25.54 | 25.68 | 25.53 | 25.65 | 29,799 | +0.34(+1.33%) |
May 13, 2013 | 25.29 | 25.36 | 25.23 | 25.31 | 26,390 | +0.02(+0.08%) |
May 10, 2013 | 25.19 | 25.29 | 25.18 | 25.29 | 236,284 | +0.13(+0.51%) |
May 09, 2013 | 25.19 | 25.29 | 25.15 | 25.16 | 26,417 | -0.03(-0.12%) |
May 08, 2013 | 25.17 | 25.20 | 25.13 | 25.20 | 12,384 | +0.10(+0.40%) |
May 07, 2013 | 25.06 | 25.10 | 25.04 | 25.09 | 4,928 | +0.12(+0.46%) |
May 06, 2013 | 24.98 | 25.02 | 24.95 | 24.98 | 216,188 | +0.04(+0.15%) |
May 03, 2013 | 24.86 | 25.01 | 24.67 | 24.94 | 31,907 | +0.27(+1.09%) |
May 02, 2013 | 24.47 | 24.70 | 24.47 | 24.67 | 52,448 | +0.26(+1.05%) |
May 01, 2013 | 24.52 | 24.58 | 24.40 | 24.41 | 49,468 | -0.22(-0.91%) |
Apr 30, 2013 | 24.50 | 24.65 | 24.47 | 24.64 | 15,194 | +0.11(+0.44%) |
Apr 29, 2013 | 24.40 | 24.57 | 24.40 | 24.53 | 24,446 | +0.14(+0.58%) |
Apr 26, 2013 | 24.40 | 24.43 | 24.34 | 24.39 | 16,756 | -0.04(-0.15%) |
Apr 25, 2013 | 24.37 | 24.49 | 24.37 | 24.43 | 187,644 | +0.15(+0.62%) |
Apr 24, 2013 | 24.26 | 24.32 | 24.22 | 24.28 | 30,135 | +0.00(+0.01%) |
Apr 23, 2013 | 24.22 | 24.29 | 24.08 | 24.27 | 34,839 | +0.21(+0.86%) |
Apr 22, 2013 | 23.94 | 24.09 | 23.83 | 24.07 | 27,984 | +0.16(+0.67%) |
Apr 19, 2013 | 23.72 | 23.91 | 23.71 | 23.91 | 32,600 | +0.22(+0.92%) |
Apr 18, 2013 | 23.92 | 23.92 | 23.61 | 23.69 | 44,745 | -0.17(-0.73%) |
Apr 17, 2013 | 24.05 | 24.05 | 23.76 | 23.86 | 40,817 | -0.37(-1.52%) |
Apr 16, 2013 | 24.01 | 24.23 | 24.00 | 24.23 | 21,095 | +0.40(+1.67%) |
Apr 15, 2013 | 24.32 | 24.32 | 23.84 | 23.84 | 34,223 | -0.58(-2.36%) |
Apr 12, 2013 | 24.40 | 24.44 | 24.31 | 24.41 | 36,092 | -0.05(-0.20%) |
Apr 11, 2013 | 24.37 | 24.53 | 24.37 | 24.46 | 38,801 | +0.06(+0.23%) |
Apr 10, 2013 | 24.12 | 24.41 | 24.12 | 24.41 | 43,623 | +0.30(+1.23%) |
Apr 09, 2013 | 24.02 | 24.11 | 23.98 | 24.11 | 68,466 | +0.13(+0.52%) |
Apr 08, 2013 | 23.82 | 23.98 | 23.81 | 23.98 | 67,664 | +0.16(+0.68%) |
Apr 05, 2013 | 23.70 | 23.82 | 23.62 | 23.82 | 42,133 | -0.14(-0.59%) |
Apr 04, 2013 | 23.91 | 23.96 | 23.86 | 23.96 | 34,513 | +0.07(+0.28%) |
Apr 03, 2013 | 24.17 | 24.17 | 23.82 | 23.90 | 33,938 | -0.19(-0.77%) |
Apr 02, 2013 | 24.09 | 24.20 | 24.08 | 24.08 | 34,942 | +0.07(+0.29%) |
Apr 01, 2013 | 24.19 | 24.19 | 23.97 | 24.01 | 25,176 | -0.15(-0.64%) |
Mar 28, 2013 | 24.10 | 24.21 | 24.07 | 24.17 | 35,978 | +0.10(+0.41%) |
Mar 27, 2013 | 23.93 | 24.08 | 23.91 | 24.07 | 22,933 | +0.01(+0.03%) |
Mar 26, 2013 | 23.97 | 24.08 | 23.97 | 24.06 | 80,688 | +0.19(+0.80%) |
Mar 25, 2013 | 24.03 | 24.05 | 23.87 | 23.87 | 25,407 | -0.10(-0.41%) |
Mar 22, 2013 | 23.85 | 23.97 | 23.85 | 23.97 | 27,514 | +0.18(+0.76%) |
Mar 21, 2013 | 23.83 | 23.87 | 23.75 | 23.79 | 70,646 | -0.18(-0.74%) |
Mar 20, 2013 | 23.91 | 24.00 | 23.90 | 23.96 | 47,945 | +0.16(+0.68%) |
Mar 19, 2013 | 23.90 | 23.91 | 23.63 | 23.80 | 102,442 | -0.04(-0.17%) |
Mar 18, 2013 | 23.77 | 23.94 | 23.76 | 23.85 | 86,212 | -0.11(-0.45%) |
Mar 15, 2013 | 24.00 | 24.00 | 23.92 | 23.95 | 131,396 | -0.05(-0.19%) |
Mar 14, 2013 | 23.95 | 24.01 | 23.94 | 24.00 | 15,125 | +0.10(+0.43%) |
Mar 13, 2013 | 23.87 | 23.94 | 23.84 | 23.90 | 19,357 | +0.04(+0.18%) |
Mar 12, 2013 | 23.91 | 23.91 | 23.79 | 23.85 | 35,669 | -0.07(-0.31%) |
Mar 11, 2013 | 23.83 | 23.93 | 23.82 | 23.93 | 55,211 | +0.05(+0.20%) |
Mar 08, 2013 | 23.82 | 23.89 | 23.75 | 23.88 | 32,699 | +0.11(+0.47%) |
Mar 07, 2013 | 23.74 | 23.77 | 23.70 | 23.77 | 24,958 | +0.08(+0.35%) |
Mar 06, 2013 | 23.75 | 23.77 | 23.68 | 23.68 | 20,517 | -0.02(-0.07%) |
Mar 05, 2013 | 23.54 | 23.74 | 23.54 | 23.70 | 35,192 | +0.25(+1.05%) |
Mar 04, 2013 | 23.28 | 23.46 | 23.27 | 23.45 | 53,057 | +0.11(+0.48%) |
Mar 01, 2013 | 23.21 | 23.37 | 23.14 | 23.34 | 51,049 | +0.07(+0.30%) |
Feb 28, 2013 | 23.31 | 23.45 | 23.27 | 23.27 | 36,958 | -0.05(-0.21%) |
Feb 27, 2013 | 23.00 | 23.37 | 23.00 | 23.32 | 18,703 | +0.28(+1.23%) |
Feb 26, 2013 | 22.98 | 23.06 | 22.88 | 23.04 | 22,565 | +0.11(+0.49%) |
Feb 25, 2013 | 23.37 | 23.38 | 22.92 | 22.92 | 36,423 | -0.33(-1.44%) |
Feb 22, 2013 | 23.12 | 23.26 | 23.11 | 23.26 | 28,253 | +0.22(+0.97%) |
Feb 21, 2013 | 23.16 | 23.16 | 23.00 | 23.04 | 34,799 | -0.23(-0.98%) |
Feb 20, 2013 | 23.46 | 23.49 | 23.26 | 23.26 | 23,737 | -0.21(-0.90%) |
Feb 19, 2013 | 23.40 | 23.47 | 23.40 | 23.47 | 11,665 | +0.13(+0.55%) |
Feb 15, 2013 | 23.39 | 23.40 | 23.30 | 23.35 | 15,893 | +0.00(+0.00%) |
Feb 14, 2013 | 23.28 | 23.37 | 23.28 | 23.35 | 14,361 | +0.02(+0.11%) |
Feb 13, 2013 | 23.35 | 23.38 | 23.26 | 23.32 | 31,122 | +0.02(+0.07%) |
Feb 12, 2013 | 23.32 | 23.36 | 23.30 | 23.30 | 38,087 | -0.02(-0.11%) |
Feb 11, 2013 | 23.36 | 23.36 | 23.30 | 23.33 | 39,948 | -0.04(-0.16%) |
Feb 08, 2013 | 23.32 | 23.38 | 23.32 | 23.37 | 28,069 | +0.17(+0.71%) |
Feb 07, 2013 | 23.19 | 23.21 | 23.04 | 23.20 | 22,855 | -0.02(-0.09%) |
Feb 06, 2013 | 23.15 | 23.25 | 23.12 | 23.22 | 810,541 | +0.24(+1.06%) |
Feb 04, 2013 | 23.13 | 23.17 | 22.97 | 22.98 | 41,200 | -0.26(-1.14%) |
Feb 01, 2013 | 23.16 | 23.28 | 23.14 | 23.24 | 83,276 | +0.21(+0.90%) |
Jan 31, 2013 | 23.02 | 23.11 | 22.99 | 23.04 | 101,020 | -0.00(-0.01%) |
Jan 30, 2013 | 23.14 | 23.14 | 23.01 | 23.04 | 30,819 | -0.11(-0.48%) |
Jan 29, 2013 | 23.07 | 23.16 | 22.99 | 23.15 | 90,103 | +0.05(+0.20%) |
Jan 28, 2013 | 23.14 | 23.15 | 23.05 | 23.10 | 447,979 | +0.00(+0.00%) |
Jan 25, 2013 | 23.08 | 23.14 | 23.03 | 23.10 | 26,989 | +0.11(+0.47%) |
Jan 24, 2013 | 22.95 | 23.12 | 22.95 | 22.99 | 72,713 | -0.07(-0.30%) |
Jan 23, 2013 | 23.03 | 23.09 | 23.02 | 23.07 | 139,008 | +0.09(+0.38%) |
Jan 22, 2013 | 22.93 | 22.98 | 22.85 | 22.98 | 270,387 | +0.07(+0.31%) |
Jan 18, 2013 | 22.88 | 22.92 | 22.78 | 22.91 | 118,906 | +0.03(+0.14%) |
Jan 17, 2013 | 22.83 | 22.93 | 22.78 | 22.88 | 268,805 | +0.15(+0.65%) |
Jan 16, 2013 | 22.70 | 22.76 | 22.66 | 22.73 | 97,817 | +0.00(+0.00%) |
Jan 15, 2013 | 22.63 | 22.73 | 22.61 | 22.73 | 91,828 | +0.00(+0.02%) |
Jan 14, 2013 | 22.73 | 22.76 | 22.66 | 22.72 | 248,825 | -0.05(-0.22%) |
Jan 11, 2013 | 22.73 | 22.77 | 22.69 | 22.77 | 148,265 | +0.04(+0.18%) |
Jan 10, 2013 | 22.74 | 22.76 | 22.62 | 22.73 | 255,633 | +0.09(+0.38%) |
Jan 09, 2013 | 22.62 | 22.68 | 22.61 | 22.64 | 83,583 | +0.11(+0.48%) |
Jan 08, 2013 | 22.59 | 22.62 | 22.45 | 22.54 | 119,248 | -0.07(-0.32%) |
Jan 07, 2013 | 22.57 | 22.64 | 22.51 | 22.61 | 174,481 | -0.02(-0.08%) |
Jan 04, 2013 | 22.64 | 22.67 | 22.57 | 22.63 | 71,610 | +0.07(+0.31%) |
Jan 03, 2013 | 22.63 | 22.69 | 22.53 | 22.56 | 410,282 | -0.05(-0.22%) |
Jan 02, 2013 | 22.52 | 22.61 | 22.43 | 22.61 | 181,531 | +0.56(+2.55%) |
Dec 31, 2012 | 21.65 | 22.07 | 21.65 | 22.05 | 628,760 | +0.40(+1.83%) |
Dec 28, 2012 | 21.75 | 21.83 | 21.65 | 21.65 | 486,573 | -0.24(-1.11%) |
Dec 27, 2012 | 21.88 | 21.91 | 21.64 | 21.89 | 1,447,120 | +0.02(+0.11%) |
Dec 26, 2012 | 22.06 | 22.06 | 21.84 | 21.87 | 239,509 | -0.17(-0.79%) |
Dec 24, 2012 | 22.05 | 22.06 | 22.01 | 22.04 | 100,361 | -0.04(-0.19%) |
Dec 21, 2012 | 22.23 | 22.23 | 21.97 | 22.08 | 200,867 | -0.18(-0.80%) |
Dec 20, 2012 | 22.17 | 22.26 | 22.10 | 22.26 | 135,803 | +0.07(+0.30%) |
Dec 19, 2012 | 22.35 | 22.35 | 22.19 | 22.19 | 212,947 | -0.12(-0.53%) |
Dec 18, 2012 | 22.10 | 22.33 | 22.06 | 22.31 | 180,748 | +0.27(+1.21%) |
Dec 17, 2012 | 21.86 | 22.05 | 21.86 | 22.04 | 444,536 | +0.25(+1.17%) |
Dec 14, 2012 | 21.85 | 21.90 | 21.77 | 21.79 | 302,509 | -0.12(-0.56%) |
Dec 13, 2012 | 22.09 | 22.10 | 21.86 | 21.91 | 305,053 | -0.14(-0.65%) |
Dec 12, 2012 | 22.20 | 22.23 | 22.02 | 22.06 | 249,357 | -0.04(-0.17%) |
Dec 11, 2012 | 22.03 | 22.18 | 22.03 | 22.09 | 253,936 | +0.17(+0.77%) |
Dec 10, 2012 | 21.86 | 22.00 | 21.85 | 21.93 | 464,752 | +0.03(+0.13%) |
Dec 07, 2012 | 21.98 | 21.98 | 21.82 | 21.90 | 334,556 | +0.01(+0.04%) |
Dec 06, 2012 | 21.77 | 21.91 | 21.77 | 21.89 | 119,612 | +0.09(+0.40%) |
Dec 05, 2012 | 21.89 | 21.91 | 21.72 | 21.80 | 107,844 | -0.07(-0.34%) |
Dec 04, 2012 | 21.91 | 21.95 | 21.82 | 21.88 | 77,084 | -0.14(-0.62%) |
Nov 30, 2012 | 22.00 | 22.05 | 21.94 | 22.01 | 145,728 | -0.01(-0.06%) |
Nov 29, 2012 | 21.99 | 22.07 | 21.91 | 22.02 | 159,588 | +0.11(+0.52%) |
Nov 28, 2012 | 21.69 | 21.91 | 21.69 | 21.91 | 164,026 | +0.18(+0.83%) |
Nov 27, 2012 | 21.83 | 21.85 | 21.71 | 21.73 | 78,208 | -0.07(-0.32%) |
Nov 26, 2012 | 21.75 | 21.80 | 21.67 | 21.80 | 47,584 | +0.01(+0.06%) |
Nov 23, 2012 | 21.61 | 21.79 | 21.61 | 21.79 | 35,336 | +0.25(+1.18%) |
Nov 21, 2012 | 21.50 | 21.55 | 21.47 | 21.53 | 44,652 | +0.07(+0.31%) |
Nov 20, 2012 | 21.45 | 21.49 | 21.34 | 21.47 | 56,542 | +0.03(+0.15%) |
Nov 19, 2012 | 21.19 | 21.44 | 21.19 | 21.43 | 95,151 | +0.44(+2.11%) |
Nov 16, 2012 | 20.90 | 21.02 | 20.79 | 20.99 | 46,105 | +0.10(+0.50%) |
Nov 15, 2012 | 20.94 | 20.99 | 20.72 | 20.89 | 103,631 | -0.05(-0.23%) |
Nov 14, 2012 | 21.29 | 21.29 | 20.91 | 20.94 | 110,995 | -0.30(-1.43%) |
Nov 13, 2012 | 21.17 | 21.41 | 20.98 | 21.24 | 53,751 | -0.06(-0.27%) |
Nov 12, 2012 | 21.35 | 21.36 | 21.24 | 21.30 | 79,375 | +0.02(+0.12%) |
Nov 09, 2012 | 21.19 | 21.41 | 21.19 | 21.27 | 43,880 | +0.04(+0.19%) |
Nov 08, 2012 | 21.50 | 21.55 | 21.23 | 21.23 | 50,930 | -0.31(-1.43%) |
Nov 07, 2012 | 21.76 | 21.76 | 21.41 | 21.54 | 56,064 | -0.39(-1.76%) |
Nov 06, 2012 | 21.85 | 21.99 | 21.78 | 21.93 | 28,849 | +0.14(+0.66%) |
Nov 05, 2012 | 21.71 | 21.84 | 21.66 | 21.78 | 54,638 | -0.01(-0.04%) |
Nov 02, 2012 | 22.08 | 22.08 | 21.78 | 21.79 | 83,432 | -0.14(-0.64%) |
Nov 01, 2012 | 21.71 | 21.96 | 21.70 | 21.93 | 135,432 | +0.27(+1.27%) |
Oct 31, 2012 | 21.73 | 21.75 | 21.57 | 21.66 | 84,658 | +0.01(+0.04%) |
Oct 26, 2012 | 21.63 | 21.65 | 21.65 | 21.65 | 37,527 | +0.02(+0.11%) |
Oct 25, 2012 | 21.75 | 21.78 | 21.57 | 21.62 | 29,173 | +0.02(+0.11%) |
Oct 24, 2012 | 21.79 | 21.79 | 21.60 | 21.60 | 17,265 | -0.10(-0.45%) |
Oct 23, 2012 | 21.71 | 21.76 | 21.58 | 21.70 | 211,639 | -0.22(-0.99%) |
Oct 19, 2012 | 22.19 | 22.19 | 21.87 | 21.91 | 22,591 | -0.39(-1.75%) |
Oct 18, 2012 | 22.38 | 22.43 | 22.23 | 22.30 | 34,269 | -0.13(-0.57%) |
Oct 17, 2012 | 22.43 | 22.48 | 22.39 | 22.43 | 27,502 | -0.01(-0.04%) |
Oct 16, 2012 | 22.28 | 22.44 | 22.28 | 22.44 | 65,480 | +0.24(+1.09%) |
Oct 15, 2012 | 22.06 | 22.20 | 22.04 | 22.20 | 60,292 | +0.18(+0.80%) |
Oct 12, 2012 | 22.08 | 22.13 | 21.99 | 22.02 | 19,911 | -0.02(-0.11%) |
Oct 11, 2012 | 22.21 | 22.23 | 22.04 | 22.04 | 15,103 | +0.00(+0.00%) |
Oct 10, 2012 | 22.18 | 22.18 | 22.04 | 22.04 | 18,166 | -0.15(-0.67%) |
Oct 09, 2012 | 22.38 | 22.38 | 22.19 | 22.19 | 14,299 | -0.27(-1.20%) |
Oct 08, 2012 | 22.49 | 22.49 | 22.43 | 22.46 | 30,887 | -0.10(-0.46%) |
Oct 05, 2012 | 22.71 | 22.72 | 22.54 | 22.57 | 45,274 | -0.03(-0.15%) |
Oct 04, 2012 | 22.55 | 22.62 | 22.49 | 22.60 | 16,007 | +0.12(+0.53%) |
Oct 03, 2012 | 22.41 | 22.51 | 22.37 | 22.48 | 17,791 | +0.11(+0.51%) |
Oct 02, 2012 | 22.41 | 22.44 | 22.27 | 22.36 | 36,379 | +0.02(+0.11%) |
Oct 01, 2012 | 22.42 | 22.52 | 22.32 | 22.34 | 33,126 | +0.03(+0.15%) |
Sep 28, 2012 | 22.35 | 22.39 | 22.27 | 22.31 | 17,199 | -0.10(-0.46%) |
Sep 27, 2012 | 22.28 | 22.46 | 22.25 | 22.41 | 21,919 | +0.21(+0.96%) |
Sep 26, 2012 | 22.32 | 22.32 | 22.16 | 22.20 | 17,742 | -0.13(-0.59%) |
Sep 25, 2012 | 22.63 | 22.67 | 22.31 | 22.33 | 31,968 | -0.25(-1.11%) |
Sep 24, 2012 | 22.55 | 22.64 | 22.52 | 22.58 | 24,604 | -0.08(-0.34%) |
Sep 21, 2012 | 22.78 | 22.78 | 22.65 | 22.66 | 244,303 | -0.01(-0.04%) |
Sep 20, 2012 | 22.60 | 22.66 | 22.57 | 22.66 | 457,182 | -0.08(-0.34%) |
Sep 19, 2012 | 22.68 | 22.76 | 22.66 | 22.74 | 35,988 | +0.09(+0.38%) |
Sep 18, 2012 | 22.66 | 22.69 | 22.62 | 22.66 | 15,530 | -0.02(-0.11%) |
Sep 17, 2012 | 22.70 | 22.70 | 22.64 | 22.68 | 40,552 | -0.02(-0.09%) |
Sep 14, 2012 | 22.64 | 22.77 | 22.64 | 22.70 | 24,141 | +0.11(+0.49%) |
Sep 13, 2012 | 22.31 | 22.64 | 22.30 | 22.59 | 48,070 | +0.30(+1.36%) |
Sep 12, 2012 | 22.28 | 22.30 | 22.23 | 22.29 | 52,693 | +0.06(+0.26%) |
Sep 11, 2012 | 22.21 | 22.29 | 22.20 | 22.23 | 18,832 | +0.03(+0.15%) |
Sep 10, 2012 | 22.32 | 22.34 | 22.20 | 22.20 | 14,395 | -0.13(-0.60%) |
Sep 07, 2012 | 22.31 | 22.34 | 22.30 | 22.33 | 23,606 | +0.04(+0.20%) |
Sep 06, 2012 | 22.00 | 22.29 | 22.00 | 22.29 | 38,121 | +0.43(+1.95%) |
Sep 05, 2012 | 21.90 | 21.94 | 21.86 | 21.86 | 18,861 | -0.04(-0.19%) |