Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.53 | 29.53 | 29.40 | 29.40 | 12,895 | -0.10(-0.34%) |
Aug 29, 2013 | 29.61 | 29.61 | 29.51 | 29.51 | 37,614 | +0.05(+0.17%) |
Aug 28, 2013 | 29.38 | 29.49 | 29.38 | 29.46 | 4,778 | +0.05(+0.17%) |
Aug 27, 2013 | 29.57 | 29.58 | 29.40 | 29.40 | 9,672 | -0.49(-1.63%) |
Aug 26, 2013 | 29.97 | 30.07 | 29.89 | 29.89 | 9,791 | -0.09(-0.30%) |
Aug 23, 2013 | 29.88 | 29.98 | 29.88 | 29.98 | 5,000 | +0.08(+0.27%) |
Aug 22, 2013 | 29.66 | 29.94 | 29.66 | 29.90 | 25,538 | +0.15(+0.50%) |
Aug 21, 2013 | 29.71 | 29.89 | 29.67 | 29.75 | 21,698 | -0.08(-0.25%) |
Aug 20, 2013 | 29.69 | 29.89 | 29.63 | 29.83 | 10,683 | +0.17(+0.57%) |
Aug 19, 2013 | 29.80 | 29.83 | 29.66 | 29.66 | 5,376 | -0.17(-0.58%) |
Aug 16, 2013 | 29.85 | 29.97 | 29.80 | 29.83 | 18,204 | -0.09(-0.29%) |
Aug 15, 2013 | 30.09 | 30.09 | 29.85 | 29.92 | 16,413 | -0.41(-1.36%) |
Aug 14, 2013 | 30.41 | 30.45 | 30.33 | 30.33 | 19,234 | -0.18(-0.58%) |
Aug 13, 2013 | 30.41 | 30.51 | 30.38 | 30.51 | 6,663 | +0.07(+0.24%) |
Aug 12, 2013 | 30.31 | 30.44 | 30.30 | 30.44 | 13,047 | +0.02(+0.07%) |
Aug 09, 2013 | 30.42 | 30.47 | 30.36 | 30.41 | 15,955 | -0.09(-0.29%) |
Aug 08, 2013 | 30.43 | 30.55 | 30.31 | 30.50 | 12,117 | +0.19(+0.62%) |
Aug 07, 2013 | 30.23 | 30.36 | 30.23 | 30.32 | 2,812 | -0.11(-0.36%) |
Aug 06, 2013 | 30.51 | 30.51 | 30.42 | 30.43 | 7,869 | -0.18(-0.59%) |
Aug 05, 2013 | 30.65 | 30.65 | 30.60 | 30.61 | 3,281 | -0.06(-0.20%) |
Aug 02, 2013 | 30.64 | 30.69 | 30.56 | 30.67 | 9,153 | -0.06(-0.20%) |
Aug 01, 2013 | 30.49 | 30.73 | 30.49 | 30.73 | 12,250 | +0.47(+1.56%) |
Jul 31, 2013 | 30.35 | 30.39 | 30.26 | 30.26 | 14,880 | -0.03(-0.10%) |
Jul 30, 2013 | 30.39 | 30.39 | 30.22 | 30.29 | 50,624 | +0.06(+0.20%) |
Jul 29, 2013 | 30.20 | 30.24 | 30.19 | 30.23 | 4,993 | +0.01(+0.03%) |
Jul 26, 2013 | 30.15 | 30.22 | 30.06 | 30.22 | 17,323 | -0.05(-0.17%) |
Jul 25, 2013 | 30.14 | 30.29 | 30.09 | 30.27 | 4,634 | +0.09(+0.29%) |
Jul 24, 2013 | 31.20 | 31.20 | 30.16 | 30.19 | 47,709 | -0.18(-0.58%) |
Jul 23, 2013 | 30.46 | 30.51 | 30.35 | 30.36 | 61,555 | -0.11(-0.35%) |
Jul 22, 2013 | 30.44 | 30.50 | 30.43 | 30.47 | 9,270 | +0.06(+0.18%) |
Jul 19, 2013 | 30.36 | 30.41 | 30.34 | 30.41 | 12,344 | -0.02(-0.05%) |
Jul 18, 2013 | 30.35 | 30.45 | 30.35 | 30.43 | 8,618 | +0.11(+0.35%) |
Jul 17, 2013 | 30.38 | 30.38 | 30.27 | 30.32 | 2,606 | +0.01(+0.03%) |
Jul 16, 2013 | 30.47 | 30.47 | 30.28 | 30.32 | 6,110 | -0.12(-0.39%) |
Jul 15, 2013 | 30.35 | 30.47 | 30.35 | 30.44 | 20,843 | +0.10(+0.34%) |
Jul 12, 2013 | 30.26 | 30.36 | 30.25 | 30.33 | 24,230 | +0.09(+0.31%) |
Jul 11, 2013 | 30.16 | 30.28 | 30.09 | 30.24 | 43,112 | +0.40(+1.33%) |
Jul 10, 2013 | 29.79 | 29.89 | 29.75 | 29.84 | 25,678 | +0.03(+0.10%) |
Jul 09, 2013 | 29.74 | 29.84 | 29.60 | 29.81 | 6,163 | +0.21(+0.72%) |
Jul 08, 2013 | 29.56 | 29.64 | 29.56 | 29.60 | 5,657 | +0.27(+0.91%) |
Jul 05, 2013 | 29.30 | 29.43 | 29.25 | 29.33 | 18,340 | +0.07(+0.25%) |
Jul 03, 2013 | 29.07 | 29.26 | 29.03 | 29.26 | 9,177 | +0.17(+0.59%) |
Jul 02, 2013 | 29.11 | 29.34 | 29.06 | 29.09 | 24,842 | -0.21(-0.70%) |
Jul 01, 2013 | 29.17 | 29.39 | 29.13 | 29.29 | 34,732 | +0.33(+1.12%) |
Jun 28, 2013 | 28.98 | 29.14 | 28.96 | 28.97 | 26,620 | -0.15(-0.53%) |
Jun 27, 2013 | 29.06 | 29.19 | 29.06 | 29.12 | 60,803 | +0.23(+0.79%) |
Jun 26, 2013 | 28.79 | 28.94 | 28.79 | 28.89 | 9,008 | +0.25(+0.89%) |
Jun 25, 2013 | 28.45 | 28.70 | 28.44 | 28.64 | 34,901 | +0.28(+0.99%) |
Jun 24, 2013 | 28.44 | 28.56 | 28.31 | 28.36 | 95,073 | -0.31(-1.07%) |
Jun 21, 2013 | 28.71 | 28.76 | 28.55 | 28.67 | 30,298 | +0.02(+0.07%) |
Jun 20, 2013 | 29.10 | 29.10 | 28.65 | 28.65 | 12,534 | -0.72(-2.44%) |
Jun 19, 2013 | 29.75 | 29.75 | 29.36 | 29.36 | 8,403 | -0.40(-1.35%) |
Jun 18, 2013 | 29.62 | 29.82 | 29.61 | 29.76 | 11,929 | +0.22(+0.74%) |
Jun 17, 2013 | 29.51 | 29.67 | 29.46 | 29.55 | 12,053 | +0.23(+0.78%) |
Jun 14, 2013 | 29.35 | 29.39 | 29.25 | 29.32 | 9,221 | -0.15(-0.51%) |
Jun 13, 2013 | 29.00 | 29.52 | 29.00 | 29.46 | 7,234 | +0.40(+1.38%) |
Jun 12, 2013 | 29.46 | 29.46 | 29.05 | 29.06 | 7,829 | -0.13(-0.45%) |
Jun 11, 2013 | 29.29 | 29.41 | 29.19 | 29.20 | 29,742 | -0.30(-1.03%) |
Jun 10, 2013 | 29.64 | 29.64 | 29.48 | 29.50 | 44,791 | +0.00(+0.00%) |
Jun 07, 2013 | 29.33 | 29.50 | 29.33 | 29.50 | 16,280 | +0.38(+1.29%) |
Jun 06, 2013 | 28.94 | 29.12 | 28.85 | 29.12 | 12,248 | +0.19(+0.66%) |
Jun 05, 2013 | 29.26 | 29.32 | 28.93 | 28.93 | 27,749 | -0.50(-1.70%) |
Jun 04, 2013 | 29.57 | 29.62 | 29.32 | 29.43 | 11,605 | -0.07(-0.23%) |
Jun 03, 2013 | 29.47 | 29.50 | 29.27 | 29.50 | 26,012 | +0.17(+0.57%) |
May 31, 2013 | 29.62 | 29.72 | 29.33 | 29.33 | 19,404 | -0.38(-1.28%) |
May 30, 2013 | 29.80 | 29.82 | 29.71 | 29.71 | 14,493 | +0.07(+0.24%) |
May 29, 2013 | 29.64 | 29.72 | 29.52 | 29.64 | 9,967 | -0.25(-0.83%) |
May 28, 2013 | 29.96 | 30.08 | 29.80 | 29.89 | 9,428 | +0.25(+0.84%) |
May 24, 2013 | 29.54 | 29.64 | 29.46 | 29.64 | 11,015 | -0.13(-0.42%) |
May 23, 2013 | 29.59 | 29.77 | 29.59 | 29.76 | 9,857 | +0.02(+0.07%) |
May 22, 2013 | 30.12 | 30.28 | 29.74 | 29.74 | 26,936 | -0.39(-1.28%) |
May 21, 2013 | 30.05 | 30.16 | 30.05 | 30.13 | 54,810 | +0.08(+0.28%) |
May 20, 2013 | 30.03 | 30.15 | 30.02 | 30.05 | 51,913 | +0.03(+0.11%) |
May 17, 2013 | 29.83 | 30.02 | 29.83 | 30.01 | 12,705 | +0.22(+0.75%) |
May 16, 2013 | 29.89 | 29.95 | 29.79 | 29.79 | 13,005 | -0.11(-0.36%) |
May 15, 2013 | 29.70 | 29.90 | 29.70 | 29.90 | 11,249 | +0.49(+1.65%) |
May 13, 2013 | 29.44 | 29.45 | 29.41 | 29.41 | 6,012 | +0.01(+0.04%) |
May 10, 2013 | 29.36 | 29.40 | 29.34 | 29.40 | 5,429 | +0.10(+0.36%) |
May 09, 2013 | 29.38 | 29.45 | 29.26 | 29.29 | 32,161 | -0.07(-0.25%) |
May 08, 2013 | 29.20 | 29.37 | 29.20 | 29.37 | 2,714 | +0.14(+0.47%) |
May 07, 2013 | 29.15 | 29.23 | 29.14 | 29.23 | 26,704 | +0.17(+0.57%) |
May 06, 2013 | 29.08 | 29.10 | 29.06 | 29.06 | 51,111 | -0.03(-0.10%) |
May 03, 2013 | 28.92 | 29.15 | 28.78 | 29.09 | 49,745 | +0.32(+1.10%) |
May 02, 2013 | 28.58 | 28.78 | 28.58 | 28.78 | 8,495 | +0.26(+0.91%) |
May 01, 2013 | 28.69 | 28.69 | 28.52 | 28.52 | 13,546 | -0.21(-0.74%) |
Apr 30, 2013 | 28.62 | 28.73 | 28.55 | 28.73 | 13,009 | +0.07(+0.25%) |
Apr 29, 2013 | 28.44 | 28.66 | 28.44 | 28.66 | 8,860 | +0.26(+0.93%) |
Apr 26, 2013 | 28.38 | 28.39 | 28.37 | 28.39 | 13,049 | -0.12(-0.43%) |
Apr 25, 2013 | 28.40 | 28.54 | 28.35 | 28.52 | 12,262 | +0.16(+0.57%) |
Apr 24, 2013 | 28.28 | 28.41 | 28.28 | 28.36 | 7,885 | +0.07(+0.26%) |
Apr 23, 2013 | 28.24 | 28.34 | 28.07 | 28.28 | 10,562 | +0.29(+1.02%) |
Apr 22, 2013 | 27.98 | 28.08 | 27.81 | 28.00 | 53,720 | +0.08(+0.30%) |
Apr 19, 2013 | 27.84 | 27.92 | 27.83 | 27.91 | 62,867 | +0.14(+0.49%) |
Apr 18, 2013 | 28.00 | 28.00 | 27.70 | 27.78 | 12,161 | -0.14(-0.50%) |
Apr 17, 2013 | 28.16 | 28.16 | 27.77 | 27.92 | 13,017 | -0.39(-1.39%) |
Apr 16, 2013 | 28.12 | 28.32 | 28.07 | 28.31 | 12,477 | +0.21(+0.76%) |
Apr 15, 2013 | 28.51 | 28.52 | 28.08 | 28.10 | 7,970 | -0.50(-1.76%) |
Apr 12, 2013 | 28.66 | 28.66 | 28.56 | 28.60 | 7,691 | -0.16(-0.56%) |
Apr 11, 2013 | 28.59 | 28.81 | 28.59 | 28.76 | 11,467 | +0.14(+0.48%) |
Apr 10, 2013 | 28.41 | 28.64 | 28.41 | 28.62 | 10,328 | +0.32(+1.13%) |
Apr 09, 2013 | 28.26 | 28.37 | 28.17 | 28.30 | 9,840 | +0.12(+0.42%) |
Apr 08, 2013 | 28.03 | 28.19 | 27.96 | 28.19 | 9,878 | +0.14(+0.49%) |
Apr 05, 2013 | 27.83 | 28.05 | 27.80 | 28.05 | 17,766 | -0.08(-0.27%) |
Apr 04, 2013 | 28.04 | 28.17 | 28.03 | 28.13 | 68,425 | +0.05(+0.17%) |
Apr 03, 2013 | 28.27 | 28.27 | 28.04 | 28.08 | 4,913 | -0.18(-0.63%) |
Apr 02, 2013 | 28.36 | 28.36 | 28.26 | 28.26 | 12,269 | +0.07(+0.24%) |
Apr 01, 2013 | 28.34 | 28.34 | 28.17 | 28.19 | 7,358 | -0.17(-0.62%) |
Mar 28, 2013 | 28.23 | 28.37 | 28.23 | 28.36 | 40,495 | +0.12(+0.41%) |
Mar 27, 2013 | 28.10 | 28.25 | 28.09 | 28.25 | 14,243 | +0.07(+0.24%) |
Mar 26, 2013 | 28.16 | 28.20 | 28.15 | 28.18 | 7,616 | +0.15(+0.54%) |
Mar 25, 2013 | 28.18 | 28.21 | 27.93 | 28.03 | 39,416 | -0.07(-0.25%) |
Mar 22, 2013 | 28.04 | 28.15 | 28.04 | 28.10 | 16,618 | +0.14(+0.51%) |
Mar 21, 2013 | 28.04 | 28.04 | 27.92 | 27.96 | 6,222 | -0.17(-0.61%) |
Mar 20, 2013 | 28.11 | 28.15 | 28.08 | 28.13 | 4,637 | +0.18(+0.64%) |
Mar 19, 2013 | 28.07 | 28.08 | 27.81 | 27.95 | 8,434 | -0.04(-0.15%) |
Mar 18, 2013 | 27.92 | 28.14 | 27.92 | 28.00 | 16,480 | -0.17(-0.60%) |
Mar 15, 2013 | 28.17 | 28.18 | 28.11 | 28.17 | 19,418 | -0.02(-0.08%) |
Mar 14, 2013 | 28.14 | 28.20 | 28.13 | 28.19 | 67,300 | +0.12(+0.42%) |
Mar 13, 2013 | 28.01 | 28.08 | 27.98 | 28.07 | 75,097 | +0.17(+0.59%) |
Mar 12, 2013 | 28.03 | 28.03 | 27.89 | 27.90 | 33,893 | -0.11(-0.41%) |
Mar 11, 2013 | 27.90 | 28.02 | 27.88 | 28.02 | 15,587 | +0.06(+0.20%) |
Mar 08, 2013 | 27.94 | 27.96 | 27.82 | 27.96 | 19,721 | +0.14(+0.50%) |
Mar 07, 2013 | 27.81 | 27.85 | 27.81 | 27.82 | 21,696 | +0.05(+0.17%) |
Mar 06, 2013 | 27.80 | 27.81 | 27.72 | 27.78 | 26,949 | +0.07(+0.26%) |
Mar 05, 2013 | 27.75 | 27.77 | 27.69 | 27.70 | 31,094 | +0.27(+0.98%) |
Mar 04, 2013 | 27.32 | 27.43 | 27.27 | 27.43 | 5,528 | +0.13(+0.48%) |
Mar 01, 2013 | 27.31 | 27.34 | 27.30 | 27.30 | 3,319 | +0.06(+0.22%) |
Feb 28, 2013 | 27.32 | 27.39 | 27.24 | 27.24 | 18,946 | +0.01(+0.02%) |
Feb 27, 2013 | 26.90 | 27.24 | 26.90 | 27.24 | 3,058 | +0.35(+1.29%) |
Feb 26, 2013 | 26.84 | 26.92 | 26.77 | 26.89 | 11,412 | -0.28(-1.01%) |
Feb 22, 2013 | 27.09 | 27.17 | 27.06 | 27.17 | 3,356 | +0.32(+1.20%) |
Feb 21, 2013 | 27.09 | 27.09 | 26.84 | 26.84 | 8,633 | -0.30(-1.12%) |
Feb 20, 2013 | 27.46 | 27.46 | 27.15 | 27.15 | 30,767 | -0.34(-1.23%) |
Feb 19, 2013 | 27.35 | 27.49 | 27.35 | 27.49 | 6,501 | +0.18(+0.67%) |
Feb 15, 2013 | 27.38 | 27.38 | 27.25 | 27.30 | 12,039 | -0.07(-0.27%) |
Feb 14, 2013 | 27.26 | 27.38 | 27.26 | 27.38 | 4,231 | +0.12(+0.45%) |
Feb 13, 2013 | 27.34 | 27.34 | 27.22 | 27.25 | 11,233 | +0.01(+0.03%) |
Feb 12, 2013 | 27.19 | 27.28 | 27.19 | 27.24 | 21,007 | +0.09(+0.33%) |
Feb 11, 2013 | 27.12 | 27.16 | 27.12 | 27.15 | 22,885 | -0.02(-0.07%) |
Feb 08, 2013 | 27.10 | 27.21 | 27.10 | 27.17 | 22,004 | +0.13(+0.46%) |
Feb 07, 2013 | 27.08 | 27.10 | 26.87 | 27.05 | 22,638 | +0.02(+0.08%) |
Feb 06, 2013 | 26.95 | 27.03 | 26.95 | 27.03 | 14,489 | +0.29(+1.07%) |
Feb 04, 2013 | 26.86 | 26.86 | 26.74 | 26.74 | 13,306 | -0.28(-1.04%) |
Feb 01, 2013 | 26.87 | 27.06 | 26.87 | 27.02 | 14,877 | +0.25(+0.94%) |
Jan 31, 2013 | 26.80 | 26.81 | 26.72 | 26.77 | 13,767 | -0.06(-0.22%) |
Jan 30, 2013 | 26.88 | 26.90 | 26.79 | 26.83 | 11,598 | -0.05(-0.17%) |
Jan 29, 2013 | 26.73 | 26.88 | 26.70 | 26.88 | 14,578 | +0.13(+0.48%) |
Jan 28, 2013 | 26.79 | 26.80 | 26.68 | 26.75 | 15,373 | +0.00(+0.00%) |
Jan 25, 2013 | 26.68 | 26.75 | 26.68 | 26.75 | 27,112 | +0.17(+0.62%) |
Jan 24, 2013 | 26.55 | 26.66 | 26.54 | 26.58 | 20,121 | +0.01(+0.05%) |
Jan 23, 2013 | 26.58 | 26.60 | 26.53 | 26.57 | 30,673 | +0.05(+0.18%) |
Jan 22, 2013 | 26.44 | 26.52 | 26.36 | 26.52 | 17,270 | +0.14(+0.51%) |
Jan 18, 2013 | 26.36 | 26.39 | 26.29 | 26.39 | 13,384 | -0.04(-0.13%) |
Jan 17, 2013 | 26.30 | 26.45 | 26.30 | 26.42 | 18,151 | +0.25(+0.95%) |
Jan 16, 2013 | 26.20 | 26.22 | 26.18 | 26.18 | 11,417 | -0.07(-0.25%) |
Jan 15, 2013 | 26.12 | 26.26 | 26.10 | 26.24 | 27,022 | +0.06(+0.24%) |
Jan 14, 2013 | 26.21 | 26.21 | 26.15 | 26.18 | 8,770 | +0.00(+0.01%) |
Jan 11, 2013 | 26.19 | 26.19 | 26.10 | 26.18 | 14,592 | +0.04(+0.15%) |
Jan 10, 2013 | 26.14 | 26.15 | 26.00 | 26.14 | 9,682 | +0.10(+0.39%) |
Jan 09, 2013 | 26.02 | 26.05 | 25.98 | 26.04 | 12,098 | +0.11(+0.41%) |
Jan 08, 2013 | 25.95 | 26.00 | 25.83 | 25.93 | 18,252 | -0.07(-0.26%) |
Jan 07, 2013 | 26.02 | 26.03 | 25.94 | 26.00 | 41,460 | -0.11(-0.42%) |
Jan 04, 2013 | 26.03 | 26.13 | 26.00 | 26.11 | 54,447 | +0.03(+0.10%) |
Jan 03, 2013 | 25.95 | 26.08 | 25.95 | 26.08 | 15,664 | +0.14(+0.56%) |
Jan 02, 2013 | 25.84 | 25.94 | 25.74 | 25.94 | 85,008 | +0.70(+2.76%) |
Dec 31, 2012 | 24.95 | 25.24 | 24.95 | 25.24 | 33,005 | +0.29(+1.16%) |
Dec 28, 2012 | 25.01 | 25.12 | 24.95 | 24.95 | 9,668 | -0.15(-0.59%) |
Dec 27, 2012 | 25.25 | 25.25 | 24.94 | 25.10 | 30,123 | -0.17(-0.69%) |
Dec 26, 2012 | 25.24 | 25.27 | 25.19 | 25.27 | 17,458 | -0.09(-0.37%) |
Dec 24, 2012 | 25.38 | 25.39 | 25.34 | 25.37 | 21,903 | -0.09(-0.35%) |
Dec 21, 2012 | 25.39 | 25.47 | 25.35 | 25.46 | 54,767 | -0.16(-0.63%) |
Dec 20, 2012 | 25.53 | 25.62 | 25.50 | 25.62 | 109,562 | +0.09(+0.37%) |
Dec 19, 2012 | 25.65 | 25.67 | 25.53 | 25.53 | 20,396 | -0.11(-0.42%) |
Dec 18, 2012 | 25.35 | 25.65 | 25.35 | 25.63 | 39,177 | +0.32(+1.25%) |
Dec 17, 2012 | 25.22 | 25.32 | 25.21 | 25.32 | 6,789 | +0.26(+1.05%) |
Dec 14, 2012 | 25.09 | 25.15 | 25.05 | 25.05 | 9,384 | -0.07(-0.27%) |
Dec 13, 2012 | 25.23 | 25.30 | 25.06 | 25.12 | 12,535 | -0.11(-0.45%) |
Dec 12, 2012 | 25.37 | 25.41 | 25.24 | 25.24 | 19,793 | -0.03(-0.12%) |
Dec 11, 2012 | 25.28 | 25.33 | 25.20 | 25.27 | 28,411 | +0.14(+0.57%) |
Dec 10, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 2,838 | +0.04(+0.17%) |
Dec 07, 2012 | 25.16 | 25.16 | 25.00 | 25.08 | 71,421 | +0.05(+0.19%) |
Dec 06, 2012 | 24.92 | 25.03 | 24.92 | 25.03 | 12,459 | +0.08(+0.30%) |
Dec 05, 2012 | 24.91 | 25.03 | 24.85 | 24.96 | 27,493 | +0.05(+0.22%) |
Dec 04, 2012 | 24.99 | 24.99 | 24.85 | 24.90 | 9,812 | -0.10(-0.42%) |
Nov 30, 2012 | 25.07 | 25.07 | 25.00 | 25.01 | 3,931 | -0.04(-0.17%) |
Nov 29, 2012 | 25.07 | 25.13 | 25.00 | 25.05 | 12,268 | +0.09(+0.36%) |
Nov 28, 2012 | 24.73 | 24.96 | 24.73 | 24.96 | 875 | +0.10(+0.41%) |
Nov 27, 2012 | 24.97 | 24.99 | 24.86 | 24.86 | 9,926 | -0.12(-0.49%) |
Nov 26, 2012 | 24.91 | 24.98 | 24.91 | 24.98 | 5,431 | +0.07(+0.29%) |
Nov 23, 2012 | 24.82 | 24.96 | 24.82 | 24.91 | 7,577 | +0.20(+0.82%) |
Nov 21, 2012 | 24.64 | 24.71 | 24.64 | 24.71 | 12,017 | +0.11(+0.43%) |
Nov 20, 2012 | 24.58 | 24.66 | 24.57 | 24.60 | 4,875 | -0.06(-0.24%) |
Nov 19, 2012 | 24.50 | 24.67 | 24.48 | 24.66 | 19,767 | +0.45(+1.85%) |
Nov 16, 2012 | 24.11 | 24.24 | 24.02 | 24.21 | 20,157 | +0.14(+0.56%) |
Nov 15, 2012 | 24.11 | 24.21 | 23.99 | 24.08 | 161,064 | -0.03(-0.14%) |
Nov 14, 2012 | 24.27 | 24.31 | 24.05 | 24.11 | 35,579 | -0.40(-1.62%) |
Nov 13, 2012 | 24.07 | 24.55 | 24.07 | 24.51 | 5,758 | +0.08(+0.33%) |
Nov 12, 2012 | 24.51 | 24.51 | 24.36 | 24.43 | 12,010 | -0.01(-0.03%) |
Nov 09, 2012 | 24.37 | 24.50 | 24.37 | 24.43 | 7,482 | -0.12(-0.51%) |
Nov 08, 2012 | 24.72 | 24.72 | 24.52 | 24.56 | 6,874 | -0.22(-0.87%) |
Nov 07, 2012 | 24.94 | 24.94 | 24.74 | 24.78 | 4,577 | -0.49(-1.94%) |
Nov 06, 2012 | 25.33 | 25.34 | 25.25 | 25.27 | 5,448 | +0.20(+0.81%) |
Nov 05, 2012 | 24.91 | 25.06 | 24.88 | 25.06 | 13,730 | +0.08(+0.32%) |
Nov 02, 2012 | 25.28 | 25.28 | 24.98 | 24.98 | 18,161 | -0.09(-0.37%) |
Nov 01, 2012 | 24.84 | 25.08 | 24.84 | 25.08 | 19,036 | +0.28(+1.12%) |
Oct 31, 2012 | 24.73 | 24.80 | 24.68 | 24.80 | 9,178 | +0.16(+0.67%) |
Oct 26, 2012 | 24.75 | 24.63 | 24.63 | 24.63 | 4,258 | -0.12(-0.50%) |
Oct 25, 2012 | 24.85 | 24.85 | 24.68 | 24.75 | 27,332 | +0.05(+0.19%) |
Oct 24, 2012 | 24.78 | 24.83 | 24.71 | 24.71 | 4,835 | -0.13(-0.53%) |
Oct 23, 2012 | 24.83 | 24.87 | 24.70 | 24.84 | 19,665 | -0.31(-1.23%) |
Oct 19, 2012 | 25.42 | 25.42 | 25.08 | 25.15 | 14,518 | -0.42(-1.63%) |
Oct 18, 2012 | 25.61 | 25.61 | 25.51 | 25.57 | 3,640 | -0.09(-0.35%) |
Oct 17, 2012 | 25.57 | 25.66 | 25.57 | 25.66 | 8,814 | +0.07(+0.29%) |
Oct 16, 2012 | 25.39 | 25.58 | 25.39 | 25.58 | 7,104 | +0.35(+1.38%) |
Oct 15, 2012 | 25.13 | 25.25 | 25.13 | 25.24 | 771 | +0.16(+0.64%) |
Oct 12, 2012 | 25.17 | 25.17 | 25.06 | 25.08 | 2,086 | -0.08(-0.32%) |
Oct 11, 2012 | 25.24 | 25.27 | 25.16 | 25.16 | 54,864 | +0.01(+0.05%) |
Oct 10, 2012 | 25.22 | 25.22 | 25.12 | 25.14 | 7,787 | -0.16(-0.64%) |
Oct 09, 2012 | 25.47 | 25.47 | 25.30 | 25.30 | 3,527 | -0.18(-0.70%) |
Oct 08, 2012 | 25.49 | 25.52 | 25.48 | 25.48 | 13,086 | -0.09(-0.33%) |
Oct 05, 2012 | 25.73 | 25.78 | 25.52 | 25.57 | 4,603 | -0.02(-0.10%) |
Oct 04, 2012 | 25.55 | 25.59 | 25.50 | 25.59 | 5,776 | +0.17(+0.67%) |
Oct 03, 2012 | 25.42 | 25.52 | 25.41 | 25.42 | 3,619 | +0.09(+0.35%) |
Oct 02, 2012 | 25.52 | 25.56 | 25.30 | 25.33 | 12,644 | -0.09(-0.35%) |
Oct 01, 2012 | 25.42 | 25.60 | 25.42 | 25.42 | 9,902 | +0.09(+0.35%) |
Sep 28, 2012 | 25.27 | 25.41 | 25.27 | 25.33 | 19,502 | -0.03(-0.11%) |
Sep 27, 2012 | 25.24 | 25.42 | 25.24 | 25.36 | 9,422 | +0.22(+0.88%) |
Sep 26, 2012 | 25.31 | 25.31 | 25.09 | 25.14 | 18,286 | -0.16(-0.63%) |
Sep 25, 2012 | 25.62 | 25.63 | 25.30 | 25.30 | 9,256 | -0.28(-1.09%) |
Sep 24, 2012 | 25.49 | 25.58 | 25.47 | 25.58 | 38,884 | -0.06(-0.22%) |
Sep 21, 2012 | 25.79 | 25.79 | 25.63 | 25.63 | 15,643 | +0.03(+0.10%) |
Sep 20, 2012 | 25.54 | 25.61 | 25.48 | 25.61 | 11,081 | -0.07(-0.26%) |
Sep 19, 2012 | 25.66 | 25.70 | 25.66 | 25.67 | 12,411 | +0.07(+0.26%) |
Sep 18, 2012 | 25.63 | 25.64 | 25.58 | 25.61 | 3,350 | -0.06(-0.25%) |
Sep 17, 2012 | 25.71 | 25.71 | 25.64 | 25.67 | 33,165 | -0.07(-0.28%) |
Sep 14, 2012 | 25.70 | 25.82 | 25.70 | 25.74 | 16,065 | +0.06(+0.22%) |
Sep 13, 2012 | 25.32 | 25.72 | 25.28 | 25.68 | 9,574 | +0.36(+1.42%) |
Sep 12, 2012 | 25.32 | 25.36 | 25.29 | 25.32 | 7,080 | +0.05(+0.22%) |
Sep 11, 2012 | 25.20 | 25.30 | 25.19 | 25.27 | 2,437 | +0.01(+0.05%) |
Sep 10, 2012 | 25.27 | 25.31 | 25.23 | 25.26 | 31,302 | -0.02(-0.10%) |
Sep 07, 2012 | 25.20 | 25.28 | 25.20 | 25.28 | 23,269 | +0.12(+0.47%) |
Sep 06, 2012 | 25.12 | 25.17 | 25.12 | 25.16 | 11,546 | +0.44(+1.80%) |
Sep 05, 2012 | 24.74 | 24.77 | 24.72 | 24.72 | 4,701 | -0.07(-0.28%) |