Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.80 | 26.04 | 25.48 | 25.59 | 174,759 | -0.23(-0.89%) |
Aug 29, 2013 | 25.86 | 26.16 | 25.63 | 25.82 | 168,156 | -0.04(-0.15%) |
Aug 28, 2013 | 26.08 | 26.18 | 25.80 | 25.86 | 233,224 | -0.07(-0.28%) |
Aug 27, 2013 | 25.58 | 26.19 | 25.55 | 25.93 | 355,597 | +0.34(+1.32%) |
Aug 26, 2013 | 25.49 | 25.82 | 25.48 | 25.59 | 175,263 | -0.04(-0.18%) |
Aug 23, 2013 | 25.36 | 25.70 | 25.18 | 25.64 | 183,260 | +0.31(+1.21%) |
Aug 22, 2013 | 24.97 | 25.41 | 24.88 | 25.33 | 135,014 | +0.36(+1.43%) |
Aug 21, 2013 | 25.30 | 25.33 | 24.91 | 24.98 | 127,354 | -0.30(-1.17%) |
Aug 20, 2013 | 25.21 | 25.47 | 25.03 | 25.27 | 215,307 | +0.03(+0.12%) |
Aug 19, 2013 | 25.47 | 25.63 | 25.24 | 25.24 | 181,335 | -0.21(-0.81%) |
Aug 16, 2013 | 25.44 | 25.65 | 25.27 | 25.45 | 186,583 | -0.13(-0.49%) |
Aug 15, 2013 | 25.45 | 25.70 | 25.37 | 25.57 | 238,686 | +0.13(+0.49%) |
Aug 14, 2013 | 25.19 | 25.60 | 25.19 | 25.45 | 214,730 | +0.19(+0.77%) |
Aug 13, 2013 | 25.55 | 25.58 | 25.21 | 25.25 | 218,360 | -0.22(-0.86%) |
Aug 12, 2013 | 25.30 | 25.70 | 25.30 | 25.47 | 235,717 | +0.18(+0.72%) |
Aug 09, 2013 | 24.75 | 25.60 | 24.59 | 25.29 | 596,980 | +0.30(+1.21%) |
Aug 08, 2013 | 26.60 | 26.63 | 24.74 | 24.99 | 1,279,895 | -1.64(-6.16%) |
Aug 07, 2013 | 26.85 | 26.94 | 26.53 | 26.63 | 339,972 | -0.29(-1.08%) |
Aug 06, 2013 | 26.97 | 26.97 | 26.54 | 26.92 | 393,179 | -0.04(-0.17%) |
Aug 05, 2013 | 26.94 | 27.04 | 26.79 | 26.96 | 190,130 | -0.02(-0.06%) |
Aug 02, 2013 | 27.12 | 27.17 | 26.89 | 26.98 | 225,434 | -0.03(-0.12%) |
Aug 01, 2013 | 27.02 | 27.17 | 26.93 | 27.01 | 193,400 | +0.09(+0.32%) |
Jul 31, 2013 | 26.97 | 27.16 | 26.84 | 26.92 | 194,598 | -0.12(-0.45%) |
Jul 30, 2013 | 27.12 | 27.18 | 26.75 | 27.05 | 260,880 | -0.16(-0.58%) |
Jul 29, 2013 | 27.27 | 27.56 | 27.02 | 27.21 | 179,854 | -0.07(-0.27%) |
Jul 26, 2013 | 27.01 | 27.39 | 26.97 | 27.28 | 188,342 | +0.16(+0.57%) |
Jul 25, 2013 | 26.97 | 27.23 | 26.87 | 27.12 | 184,328 | +0.12(+0.43%) |
Jul 24, 2013 | 27.25 | 27.25 | 26.80 | 27.01 | 290,132 | -0.28(-1.04%) |
Jul 23, 2013 | 27.36 | 27.57 | 27.25 | 27.29 | 280,603 | +0.09(+0.34%) |
Jul 22, 2013 | 27.07 | 27.35 | 26.77 | 27.20 | 442,920 | +0.22(+0.83%) |
Jul 19, 2013 | 26.64 | 27.24 | 26.61 | 26.97 | 342,298 | +0.19(+0.69%) |
Jul 18, 2013 | 27.35 | 27.41 | 26.58 | 26.79 | 615,140 | -0.67(-2.43%) |
Jul 17, 2013 | 27.27 | 27.84 | 27.27 | 27.46 | 616,742 | +0.42(+1.54%) |
Jul 16, 2013 | 26.23 | 27.06 | 26.23 | 27.04 | 752,827 | +0.81(+3.07%) |
Jul 15, 2013 | 27.83 | 27.91 | 25.85 | 26.23 | 1,932,754 | -1.79(-6.37%) |
Jul 12, 2013 | 28.59 | 28.59 | 27.87 | 28.02 | 441,589 | -0.46(-1.63%) |
Jul 11, 2013 | 28.80 | 28.90 | 28.26 | 28.48 | 393,536 | +0.07(+0.25%) |
Jul 10, 2013 | 28.58 | 28.74 | 28.16 | 28.42 | 498,921 | -0.10(-0.34%) |
Jul 09, 2013 | 28.73 | 28.75 | 28.14 | 28.51 | 401,923 | -0.07(-0.24%) |
Jul 08, 2013 | 28.33 | 28.79 | 28.33 | 28.58 | 418,816 | +0.21(+0.72%) |
Jul 05, 2013 | 28.51 | 28.71 | 27.84 | 28.37 | 536,230 | -0.19(-0.68%) |
Jul 03, 2013 | 28.43 | 28.69 | 28.32 | 28.57 | 177,784 | -0.01(-0.03%) |
Jul 02, 2013 | 28.51 | 28.70 | 28.43 | 28.58 | 323,548 | +0.20(+0.70%) |
Jul 01, 2013 | 28.22 | 28.55 | 28.22 | 28.38 | 337,605 | +0.16(+0.57%) |
Jun 28, 2013 | 28.08 | 28.38 | 27.86 | 28.22 | 470,980 | +0.19(+0.67%) |
Jun 27, 2013 | 28.12 | 28.45 | 27.99 | 28.03 | 452,092 | -0.01(-0.03%) |
Jun 26, 2013 | 27.95 | 28.20 | 27.90 | 28.04 | 351,178 | +0.29(+1.06%) |
Jun 25, 2013 | 27.61 | 27.88 | 27.56 | 27.74 | 254,010 | +0.20(+0.72%) |
Jun 24, 2013 | 27.40 | 27.68 | 27.26 | 27.54 | 727,034 | -0.23(-0.81%) |
Jun 21, 2013 | 28.04 | 28.15 | 27.69 | 27.77 | 393,898 | +0.02(+0.07%) |
Jun 20, 2013 | 27.84 | 28.35 | 27.57 | 27.75 | 701,162 | -0.46(-1.64%) |
Jun 19, 2013 | 27.84 | 28.49 | 27.84 | 28.21 | 1,009,947 | +0.45(+1.60%) |
Jun 18, 2013 | 27.64 | 27.84 | 27.52 | 27.77 | 403,554 | +0.20(+0.73%) |
Jun 17, 2013 | 27.11 | 27.68 | 27.07 | 27.57 | 628,352 | +0.64(+2.40%) |
Jun 14, 2013 | 26.90 | 27.01 | 26.75 | 26.92 | 171,247 | -0.08(-0.30%) |
Jun 13, 2013 | 26.82 | 27.21 | 26.46 | 27.00 | 520,590 | +0.12(+0.44%) |
Jun 12, 2013 | 26.83 | 27.15 | 26.82 | 26.89 | 264,061 | +0.10(+0.36%) |
Jun 11, 2013 | 27.26 | 27.33 | 26.58 | 26.79 | 583,707 | -0.65(-2.38%) |
Jun 10, 2013 | 27.47 | 27.75 | 27.39 | 27.44 | 509,300 | +0.16(+0.60%) |
Jun 07, 2013 | 26.97 | 27.44 | 26.96 | 27.28 | 461,243 | +0.33(+1.21%) |
Jun 06, 2013 | 26.70 | 26.99 | 26.63 | 26.95 | 306,376 | +0.33(+1.22%) |
Jun 05, 2013 | 26.69 | 26.90 | 26.61 | 26.63 | 387,146 | -0.04(-0.16%) |
Jun 04, 2013 | 26.37 | 26.81 | 26.37 | 26.67 | 445,797 | +0.31(+1.18%) |
Jun 03, 2013 | 26.11 | 26.52 | 26.11 | 26.36 | 306,628 | +0.26(+0.98%) |
May 31, 2013 | 26.40 | 26.61 | 25.96 | 26.11 | 436,196 | -0.23(-0.86%) |
May 30, 2013 | 25.60 | 26.72 | 25.54 | 26.33 | 1,028,313 | +0.70(+2.74%) |
May 29, 2013 | 25.24 | 25.73 | 25.24 | 25.63 | 545,254 | +0.39(+1.56%) |
May 28, 2013 | 25.60 | 25.71 | 25.21 | 25.24 | 303,834 | +0.01(+0.02%) |
May 24, 2013 | 24.74 | 25.34 | 24.74 | 25.23 | 315,690 | +0.25(+1.01%) |
May 23, 2013 | 24.46 | 25.06 | 24.33 | 24.98 | 216,455 | +0.18(+0.72%) |
May 22, 2013 | 24.91 | 25.41 | 24.62 | 24.80 | 516,096 | -0.13(-0.54%) |
May 21, 2013 | 24.49 | 25.01 | 24.48 | 24.93 | 409,487 | +0.42(+1.70%) |
May 20, 2013 | 24.24 | 24.55 | 24.17 | 24.52 | 243,911 | +0.29(+1.19%) |
May 17, 2013 | 24.19 | 24.38 | 24.11 | 24.23 | 183,441 | +0.13(+0.55%) |
May 16, 2013 | 24.26 | 24.39 | 24.05 | 24.10 | 211,818 | -0.19(-0.78%) |
May 15, 2013 | 24.33 | 24.33 | 24.07 | 24.29 | 223,562 | +0.03(+0.12%) |
May 13, 2013 | 24.09 | 24.32 | 23.94 | 24.26 | 240,935 | +0.25(+1.05%) |
May 10, 2013 | 24.14 | 24.14 | 23.70 | 24.01 | 293,892 | +0.01(+0.06%) |
May 09, 2013 | 24.21 | 24.21 | 23.86 | 23.99 | 242,235 | -0.20(-0.84%) |
May 08, 2013 | 24.03 | 24.24 | 24.03 | 24.19 | 245,907 | +0.06(+0.25%) |
May 07, 2013 | 23.87 | 24.24 | 23.84 | 24.13 | 283,260 | +0.22(+0.91%) |
May 06, 2013 | 23.85 | 24.03 | 23.80 | 23.92 | 235,828 | +0.14(+0.58%) |
May 03, 2013 | 23.80 | 23.87 | 23.72 | 23.78 | 235,729 | +0.09(+0.38%) |
May 02, 2013 | 23.55 | 23.85 | 23.55 | 23.69 | 141,577 | +0.12(+0.50%) |
May 01, 2013 | 23.77 | 23.89 | 23.52 | 23.57 | 276,102 | -0.38(-1.59%) |
Apr 30, 2013 | 23.87 | 24.03 | 23.73 | 23.95 | 231,894 | +0.08(+0.32%) |
Apr 29, 2013 | 23.59 | 23.94 | 23.50 | 23.88 | 278,193 | +0.29(+1.22%) |
Apr 26, 2013 | 23.92 | 23.92 | 23.56 | 23.59 | 254,900 | -0.33(-1.37%) |
Apr 25, 2013 | 24.00 | 24.30 | 23.86 | 23.92 | 310,910 | -0.07(-0.29%) |
Apr 24, 2013 | 23.86 | 24.03 | 23.77 | 23.99 | 228,581 | +0.13(+0.54%) |
Apr 23, 2013 | 23.97 | 24.00 | 23.64 | 23.86 | 457,377 | +0.09(+0.37%) |
Apr 22, 2013 | 23.29 | 23.97 | 23.27 | 23.77 | 543,142 | +0.59(+2.53%) |
Apr 19, 2013 | 23.11 | 23.24 | 23.01 | 23.18 | 380,240 | +0.15(+0.64%) |
Apr 18, 2013 | 23.17 | 23.22 | 22.87 | 23.04 | 259,090 | +0.02(+0.10%) |
Apr 17, 2013 | 23.16 | 23.26 | 22.81 | 23.01 | 474,017 | -0.18(-0.80%) |
Apr 16, 2013 | 22.99 | 23.37 | 22.93 | 23.20 | 454,016 | +0.34(+1.50%) |
Apr 15, 2013 | 23.69 | 23.69 | 22.79 | 22.86 | 565,218 | -0.93(-3.91%) |
Apr 12, 2013 | 23.78 | 23.87 | 23.16 | 23.78 | 560,042 | -0.11(-0.47%) |
Apr 11, 2013 | 23.93 | 24.11 | 23.66 | 23.90 | 489,234 | +0.09(+0.38%) |
Apr 10, 2013 | 23.81 | 23.89 | 23.74 | 23.81 | 642,384 | +0.07(+0.28%) |
Apr 09, 2013 | 23.72 | 23.82 | 23.57 | 23.74 | 640,718 | +0.12(+0.51%) |
Apr 08, 2013 | 23.72 | 23.90 | 23.52 | 23.62 | 506,480 | +0.02(+0.07%) |
Apr 05, 2013 | 23.05 | 23.75 | 22.87 | 23.60 | 668,762 | +0.52(+2.27%) |
Apr 04, 2013 | 23.00 | 23.17 | 22.65 | 23.08 | 551,901 | +0.03(+0.12%) |
Apr 03, 2013 | 23.58 | 23.70 | 22.91 | 23.05 | 509,428 | -0.40(-1.71%) |
Apr 02, 2013 | 23.59 | 23.64 | 23.41 | 23.45 | 345,411 | -0.01(-0.05%) |
Apr 01, 2013 | 23.74 | 23.80 | 23.43 | 23.46 | 456,998 | -0.30(-1.26%) |
Mar 28, 2013 | 23.31 | 23.90 | 23.26 | 23.76 | 674,710 | +0.45(+1.93%) |
Mar 27, 2013 | 23.35 | 23.44 | 23.14 | 23.31 | 276,184 | -0.09(-0.38%) |
Mar 26, 2013 | 23.19 | 23.50 | 23.02 | 23.40 | 591,008 | +0.38(+1.67%) |
Mar 25, 2013 | 22.73 | 23.15 | 22.61 | 23.02 | 562,462 | +0.42(+1.85%) |
Mar 22, 2013 | 22.49 | 22.75 | 22.40 | 22.60 | 283,706 | +0.30(+1.37%) |
Mar 21, 2013 | 22.38 | 22.51 | 22.26 | 22.30 | 364,829 | -0.08(-0.37%) |
Mar 20, 2013 | 22.45 | 22.60 | 22.32 | 22.38 | 399,407 | +0.02(+0.10%) |
Mar 19, 2013 | 22.27 | 22.38 | 22.17 | 22.35 | 282,610 | +0.18(+0.80%) |
Mar 18, 2013 | 22.03 | 22.37 | 22.02 | 22.18 | 484,989 | +0.00(+0.01%) |
Mar 15, 2013 | 22.55 | 22.67 | 22.18 | 22.18 | 929,505 | -0.43(-1.91%) |
Mar 14, 2013 | 22.72 | 22.76 | 22.59 | 22.61 | 279,500 | -0.04(-0.18%) |
Mar 13, 2013 | 22.52 | 22.72 | 22.46 | 22.65 | 182,651 | +0.13(+0.58%) |
Mar 12, 2013 | 22.66 | 22.75 | 22.49 | 22.52 | 304,424 | -0.19(-0.81%) |
Mar 11, 2013 | 22.72 | 22.76 | 22.49 | 22.70 | 250,101 | +0.04(+0.19%) |
Mar 08, 2013 | 22.56 | 22.68 | 22.35 | 22.66 | 336,687 | +0.26(+1.16%) |
Mar 07, 2013 | 22.45 | 22.65 | 22.33 | 22.40 | 371,009 | -0.02(-0.09%) |
Mar 06, 2013 | 22.18 | 22.42 | 21.97 | 22.42 | 414,733 | +0.24(+1.09%) |
Mar 05, 2013 | 22.30 | 22.41 | 22.06 | 22.18 | 400,402 | -0.01(-0.06%) |
Mar 04, 2013 | 22.55 | 22.55 | 22.15 | 22.19 | 395,511 | -0.32(-1.40%) |
Mar 01, 2013 | 22.78 | 22.78 | 22.49 | 22.51 | 314,869 | -0.31(-1.36%) |
Feb 28, 2013 | 22.50 | 22.88 | 22.49 | 22.82 | 478,532 | +0.28(+1.26%) |
Feb 27, 2013 | 22.43 | 22.73 | 22.43 | 22.53 | 345,674 | +0.10(+0.44%) |
Feb 26, 2013 | 22.47 | 22.70 | 22.27 | 22.43 | 288,863 | -0.03(-0.14%) |
Feb 25, 2013 | 22.94 | 22.95 | 22.46 | 22.47 | 306,128 | -0.34(-1.49%) |
Feb 22, 2013 | 22.70 | 22.91 | 22.57 | 22.80 | 336,424 | +0.28(+1.26%) |
Feb 21, 2013 | 22.49 | 22.53 | 22.27 | 22.52 | 443,366 | -0.07(-0.32%) |
Feb 20, 2013 | 22.98 | 22.98 | 22.55 | 22.59 | 580,506 | -0.30(-1.33%) |
Feb 19, 2013 | 22.70 | 22.92 | 22.67 | 22.90 | 401,213 | +0.25(+1.09%) |
Feb 15, 2013 | 22.96 | 22.98 | 22.48 | 22.65 | 493,867 | -0.32(-1.38%) |
Feb 14, 2013 | 22.73 | 22.97 | 22.70 | 22.96 | 401,821 | +0.03(+0.11%) |
Feb 13, 2013 | 22.77 | 23.04 | 22.63 | 22.94 | 636,028 | +0.24(+1.08%) |
Feb 12, 2013 | 22.62 | 22.70 | 22.45 | 22.69 | 274,870 | +0.17(+0.75%) |
Feb 11, 2013 | 22.63 | 22.73 | 22.46 | 22.53 | 243,590 | -0.04(-0.18%) |
Feb 08, 2013 | 22.75 | 22.82 | 22.46 | 22.57 | 307,003 | -0.15(-0.65%) |
Feb 07, 2013 | 22.49 | 22.71 | 22.36 | 22.71 | 595,814 | +0.28(+1.24%) |
Feb 06, 2013 | 22.36 | 22.43 | 22.23 | 22.43 | 329,190 | -0.03(-0.11%) |
Feb 04, 2013 | 22.20 | 22.53 | 22.14 | 22.46 | 369,270 | +0.15(+0.66%) |
Feb 01, 2013 | 22.12 | 22.34 | 21.96 | 22.31 | 421,036 | +0.22(+1.01%) |
Jan 31, 2013 | 22.12 | 22.12 | 21.95 | 22.09 | 399,133 | +0.01(+0.05%) |
Jan 30, 2013 | 22.07 | 22.17 | 21.95 | 22.08 | 312,480 | +0.01(+0.04%) |
Jan 29, 2013 | 22.13 | 22.23 | 22.01 | 22.07 | 342,196 | -0.13(-0.58%) |
Jan 28, 2013 | 22.19 | 22.26 | 21.96 | 22.20 | 399,766 | +0.01(+0.05%) |
Jan 25, 2013 | 22.16 | 22.41 | 22.10 | 22.19 | 353,917 | +0.02(+0.08%) |
Jan 24, 2013 | 22.56 | 22.62 | 21.96 | 22.17 | 430,072 | -0.37(-1.63%) |
Jan 23, 2013 | 22.70 | 22.75 | 22.51 | 22.54 | 427,651 | -0.14(-0.60%) |
Jan 22, 2013 | 22.30 | 22.72 | 22.27 | 22.67 | 733,913 | +0.56(+2.55%) |
Jan 18, 2013 | 22.13 | 22.13 | 21.80 | 22.11 | 578,483 | +0.07(+0.32%) |
Jan 17, 2013 | 22.13 | 22.13 | 21.93 | 22.04 | 424,756 | -0.03(-0.13%) |
Jan 16, 2013 | 21.63 | 22.13 | 21.58 | 22.07 | 680,546 | +0.52(+2.42%) |
Jan 15, 2013 | 21.34 | 21.56 | 21.22 | 21.55 | 348,657 | +0.20(+0.95%) |
Jan 14, 2013 | 21.61 | 21.70 | 21.26 | 21.34 | 395,747 | -0.21(-0.98%) |
Jan 11, 2013 | 21.74 | 21.74 | 21.30 | 21.55 | 630,832 | -0.07(-0.34%) |
Jan 10, 2013 | 21.57 | 21.67 | 21.52 | 21.63 | 777,237 | +0.11(+0.50%) |
Jan 09, 2013 | 21.54 | 21.61 | 21.30 | 21.52 | 870,618 | +0.04(+0.18%) |
Jan 08, 2013 | 21.59 | 21.67 | 21.22 | 21.48 | 836,775 | +0.13(+0.60%) |
Jan 07, 2013 | 21.30 | 21.66 | 21.23 | 21.35 | 1,345,976 | +0.28(+1.34%) |
Jan 04, 2013 | 20.36 | 21.09 | 20.24 | 21.07 | 930,329 | +0.89(+4.41%) |
Jan 03, 2013 | 20.15 | 20.25 | 20.00 | 20.18 | 727,232 | +0.06(+0.30%) |
Jan 02, 2013 | 19.70 | 20.15 | 18.96 | 20.12 | 1,237,886 | +1.16(+6.12%) |
Dec 31, 2012 | 18.33 | 18.99 | 18.20 | 18.96 | 974,191 | +0.67(+3.66%) |
Dec 28, 2012 | 18.37 | 18.43 | 18.27 | 18.29 | 912,318 | -0.21(-1.12%) |
Dec 27, 2012 | 18.66 | 18.73 | 18.40 | 18.50 | 628,446 | -0.12(-0.67%) |
Dec 26, 2012 | 18.70 | 18.85 | 18.54 | 18.62 | 565,871 | -0.09(-0.47%) |
Dec 24, 2012 | 18.81 | 18.92 | 18.61 | 18.71 | 745,845 | -0.21(-1.11%) |
Dec 21, 2012 | 18.99 | 19.12 | 18.71 | 18.92 | 741,395 | -0.22(-1.17%) |
Dec 20, 2012 | 18.52 | 19.28 | 18.52 | 19.14 | 976,341 | +0.21(+1.09%) |
Dec 19, 2012 | 19.47 | 19.52 | 18.11 | 18.94 | 3,008,126 | -0.60(-3.05%) |
Dec 18, 2012 | 19.69 | 19.82 | 19.47 | 19.53 | 1,135,070 | -0.33(-1.64%) |
Dec 17, 2012 | 19.89 | 19.97 | 19.79 | 19.86 | 630,814 | -0.11(-0.57%) |
Dec 14, 2012 | 19.97 | 20.14 | 19.96 | 19.97 | 344,784 | -0.22(-1.09%) |
Dec 13, 2012 | 20.17 | 20.29 | 19.89 | 20.19 | 515,236 | -0.20(-0.99%) |
Dec 12, 2012 | 20.04 | 20.50 | 20.04 | 20.40 | 514,874 | +0.30(+1.47%) |
Dec 11, 2012 | 20.25 | 20.26 | 20.06 | 20.10 | 422,359 | -0.22(-1.07%) |
Dec 10, 2012 | 20.40 | 20.52 | 20.11 | 20.32 | 409,130 | -0.14(-0.69%) |
Dec 07, 2012 | 20.32 | 20.48 | 20.32 | 20.46 | 233,030 | +0.14(+0.71%) |
Dec 06, 2012 | 20.62 | 20.62 | 20.20 | 20.32 | 353,973 | -0.30(-1.43%) |
Dec 05, 2012 | 20.50 | 20.74 | 20.38 | 20.61 | 370,453 | -0.00(-0.01%) |
Dec 04, 2012 | 20.41 | 20.67 | 20.40 | 20.61 | 547,472 | +0.24(+1.19%) |
Nov 30, 2012 | 20.19 | 20.41 | 20.19 | 20.37 | 337,768 | +0.02(+0.09%) |
Nov 29, 2012 | 20.81 | 20.81 | 20.24 | 20.35 | 376,249 | -0.25(-1.21%) |
Nov 28, 2012 | 20.50 | 20.67 | 20.35 | 20.60 | 457,477 | -0.06(-0.28%) |
Nov 27, 2012 | 20.75 | 20.90 | 20.56 | 20.66 | 344,252 | -0.23(-1.12%) |
Nov 26, 2012 | 20.98 | 21.22 | 20.85 | 20.89 | 284,125 | -0.14(-0.66%) |
Nov 23, 2012 | 20.85 | 21.26 | 20.85 | 21.03 | 297,658 | +0.18(+0.85%) |
Nov 21, 2012 | 20.99 | 20.99 | 20.65 | 20.85 | 283,596 | +0.03(+0.15%) |
Nov 20, 2012 | 21.19 | 21.26 | 20.74 | 20.82 | 376,213 | -0.19(-0.92%) |
Nov 19, 2012 | 20.69 | 21.05 | 20.56 | 21.02 | 627,950 | +0.57(+2.77%) |
Nov 16, 2012 | 19.93 | 20.50 | 19.77 | 20.45 | 742,735 | +0.52(+2.63%) |
Nov 15, 2012 | 19.71 | 20.00 | 19.61 | 19.93 | 974,122 | +0.10(+0.52%) |
Nov 14, 2012 | 20.44 | 20.47 | 19.81 | 19.82 | 809,810 | -0.58(-2.84%) |
Nov 13, 2012 | 19.81 | 20.70 | 19.51 | 20.40 | 1,842,836 | +0.30(+1.48%) |
Nov 12, 2012 | 21.09 | 21.10 | 19.90 | 20.11 | 1,908,003 | -1.02(-4.83%) |
Nov 09, 2012 | 21.41 | 21.51 | 21.07 | 21.12 | 803,091 | -0.41(-1.88%) |
Nov 08, 2012 | 21.80 | 22.05 | 21.49 | 21.53 | 580,545 | -0.23(-1.08%) |
Nov 07, 2012 | 21.91 | 22.19 | 21.41 | 21.77 | 846,401 | -0.47(-2.11%) |
Nov 06, 2012 | 21.98 | 22.28 | 21.76 | 22.24 | 616,575 | +0.24(+1.10%) |
Nov 05, 2012 | 21.89 | 22.07 | 21.75 | 21.99 | 1,132,043 | -0.06(-0.29%) |
Nov 02, 2012 | 22.56 | 22.56 | 21.96 | 22.06 | 1,117,294 | -0.45(-1.99%) |
Nov 01, 2012 | 22.39 | 22.66 | 22.29 | 22.50 | 701,929 | -0.01(-0.06%) |
Oct 31, 2012 | 23.20 | 23.20 | 22.45 | 22.52 | 695,337 | -0.76(-3.27%) |
Oct 26, 2012 | 23.34 | 23.28 | 23.28 | 23.28 | 511,924 | +0.24(+1.06%) |
Oct 25, 2012 | 22.41 | 23.10 | 22.38 | 23.04 | 680,953 | +0.64(+2.84%) |
Oct 24, 2012 | 22.66 | 22.99 | 22.24 | 22.40 | 848,816 | -0.35(-1.55%) |
Oct 23, 2012 | 23.12 | 23.27 | 22.62 | 22.75 | 931,133 | -1.10(-4.61%) |
Oct 19, 2012 | 24.14 | 24.17 | 23.69 | 23.85 | 367,231 | -0.27(-1.11%) |
Oct 18, 2012 | 24.21 | 24.30 | 23.85 | 24.12 | 363,607 | +0.02(+0.08%) |
Oct 17, 2012 | 23.08 | 24.39 | 22.95 | 24.10 | 1,277,084 | +1.09(+4.75%) |
Oct 16, 2012 | 23.52 | 23.52 | 22.66 | 23.01 | 1,554,261 | -0.51(-2.17%) |
Oct 15, 2012 | 24.75 | 24.75 | 23.15 | 23.52 | 1,498,547 | -1.21(-4.89%) |
Oct 12, 2012 | 25.01 | 25.11 | 24.72 | 24.73 | 586,790 | -0.43(-1.70%) |
Oct 11, 2012 | 24.99 | 25.41 | 24.77 | 25.16 | 510,428 | +0.18(+0.71%) |
Oct 10, 2012 | 25.15 | 25.25 | 24.98 | 24.98 | 572,686 | -0.24(-0.97%) |
Oct 09, 2012 | 25.11 | 25.34 | 25.05 | 25.22 | 747,324 | +0.16(+0.65%) |
Oct 08, 2012 | 24.87 | 25.28 | 24.82 | 25.06 | 472,294 | +0.20(+0.80%) |
Oct 05, 2012 | 24.98 | 25.17 | 24.80 | 24.86 | 379,758 | -0.12(-0.48%) |
Oct 04, 2012 | 24.73 | 25.12 | 24.56 | 24.98 | 461,506 | +0.25(+1.03%) |
Oct 03, 2012 | 25.18 | 25.18 | 24.61 | 24.73 | 659,837 | -0.37(-1.48%) |
Oct 02, 2012 | 25.15 | 25.36 | 24.97 | 25.10 | 338,869 | -0.11(-0.42%) |
Oct 01, 2012 | 25.39 | 25.57 | 25.16 | 25.20 | 443,530 | -0.21(-0.81%) |
Sep 28, 2012 | 25.51 | 25.58 | 25.27 | 25.41 | 361,461 | +0.10(+0.38%) |
Sep 27, 2012 | 25.32 | 25.44 | 25.23 | 25.31 | 343,589 | +0.09(+0.35%) |
Sep 26, 2012 | 25.32 | 25.37 | 25.03 | 25.22 | 406,283 | -0.15(-0.58%) |
Sep 25, 2012 | 25.59 | 25.69 | 25.33 | 25.37 | 498,727 | -0.12(-0.47%) |
Sep 24, 2012 | 24.89 | 25.69 | 24.88 | 25.49 | 981,680 | +0.53(+2.10%) |
Sep 21, 2012 | 24.91 | 25.16 | 24.82 | 24.96 | 482,399 | +0.15(+0.62%) |
Sep 20, 2012 | 24.71 | 25.01 | 24.58 | 24.81 | 594,380 | -0.20(-0.79%) |
Sep 19, 2012 | 25.25 | 25.44 | 24.82 | 25.01 | 702,672 | -0.24(-0.94%) |
Sep 18, 2012 | 25.72 | 25.72 | 25.09 | 25.25 | 792,560 | -0.36(-1.41%) |
Sep 17, 2012 | 25.45 | 25.81 | 25.32 | 25.61 | 818,502 | +0.29(+1.14%) |
Sep 14, 2012 | 24.53 | 25.38 | 24.51 | 25.32 | 1,005,598 | +0.92(+3.75%) |
Sep 13, 2012 | 24.59 | 24.59 | 24.13 | 24.40 | 599,218 | +0.04(+0.18%) |
Sep 12, 2012 | 24.37 | 24.37 | 24.17 | 24.36 | 482,170 | +0.10(+0.40%) |
Sep 11, 2012 | 24.33 | 24.37 | 24.12 | 24.26 | 648,812 | +0.15(+0.61%) |
Sep 10, 2012 | 23.96 | 24.30 | 23.86 | 24.11 | 836,743 | +0.28(+1.19%) |
Sep 07, 2012 | 23.68 | 23.98 | 23.68 | 23.83 | 681,664 | +0.15(+0.64%) |
Sep 06, 2012 | 24.42 | 24.50 | 23.67 | 23.68 | 1,227,655 | -0.61(-2.50%) |
Sep 05, 2012 | 24.52 | 24.57 | 23.87 | 24.28 | 1,237,343 | -0.06(-0.26%) |