Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.67 | 24.67 | 24.22 | 24.36 | 826,123 | -0.33(-1.33%) |
Aug 29, 2013 | 24.30 | 24.95 | 24.30 | 24.69 | 1,032,962 | +0.38(+1.58%) |
Aug 28, 2013 | 24.09 | 24.62 | 24.03 | 24.30 | 907,894 | +0.35(+1.47%) |
Aug 27, 2013 | 24.11 | 24.28 | 23.78 | 23.95 | 1,509,045 | -0.54(-2.21%) |
Aug 26, 2013 | 24.36 | 24.60 | 24.31 | 24.49 | 672,680 | +0.10(+0.42%) |
Aug 23, 2013 | 24.35 | 24.50 | 24.25 | 24.39 | 848,904 | -0.04(-0.15%) |
Aug 22, 2013 | 24.01 | 24.43 | 23.88 | 24.42 | 508,053 | +0.35(+1.47%) |
Aug 21, 2013 | 23.99 | 24.34 | 23.95 | 24.07 | 868,575 | -0.06(-0.25%) |
Aug 20, 2013 | 23.81 | 24.14 | 23.60 | 24.13 | 527,846 | +0.30(+1.25%) |
Aug 19, 2013 | 23.84 | 23.94 | 23.68 | 23.83 | 776,209 | -0.10(-0.41%) |
Aug 16, 2013 | 23.77 | 24.18 | 23.72 | 23.93 | 777,407 | +0.16(+0.69%) |
Aug 15, 2013 | 24.17 | 24.25 | 23.68 | 23.77 | 1,115,047 | -0.58(-2.38%) |
Aug 14, 2013 | 24.43 | 24.49 | 24.09 | 24.34 | 718,268 | -0.15(-0.62%) |
Aug 13, 2013 | 24.27 | 24.53 | 24.21 | 24.50 | 1,306,625 | +0.29(+1.18%) |
Aug 12, 2013 | 23.69 | 24.24 | 23.67 | 24.21 | 723,546 | +0.40(+1.66%) |
Aug 09, 2013 | 23.13 | 23.89 | 23.07 | 23.82 | 866,705 | +0.51(+2.17%) |
Aug 08, 2013 | 23.21 | 23.36 | 23.02 | 23.31 | 727,776 | +0.24(+1.06%) |
Aug 07, 2013 | 23.09 | 23.12 | 22.87 | 23.07 | 560,240 | -0.16(-0.68%) |
Aug 06, 2013 | 23.54 | 23.55 | 23.13 | 23.23 | 790,796 | -0.40(-1.67%) |
Aug 05, 2013 | 23.65 | 23.66 | 22.87 | 23.62 | 1,219,406 | -0.09(-0.39%) |
Aug 02, 2013 | 23.64 | 23.88 | 23.56 | 23.71 | 594,245 | +0.03(+0.13%) |
Aug 01, 2013 | 23.01 | 23.71 | 22.98 | 23.68 | 938,997 | +0.77(+3.35%) |
Jul 31, 2013 | 22.88 | 23.14 | 22.87 | 22.91 | 586,899 | +0.04(+0.16%) |
Jul 30, 2013 | 22.77 | 22.92 | 22.68 | 22.88 | 627,180 | +0.14(+0.62%) |
Jul 29, 2013 | 22.73 | 22.85 | 22.65 | 22.74 | 656,131 | -0.07(-0.32%) |
Jul 26, 2013 | 22.80 | 22.85 | 22.68 | 22.81 | 425,672 | -0.21(-0.93%) |
Jul 25, 2013 | 22.63 | 23.04 | 22.55 | 23.02 | 602,076 | +0.39(+1.72%) |
Jul 24, 2013 | 22.96 | 22.96 | 22.63 | 22.63 | 462,672 | -0.31(-1.35%) |
Jul 23, 2013 | 22.91 | 23.02 | 22.79 | 22.95 | 659,445 | +0.06(+0.27%) |
Jul 22, 2013 | 22.66 | 22.97 | 22.65 | 22.88 | 813,833 | +0.24(+1.05%) |
Jul 19, 2013 | 22.70 | 23.00 | 22.51 | 22.65 | 918,235 | -0.10(-0.43%) |
Jul 18, 2013 | 22.40 | 22.76 | 22.39 | 22.74 | 695,402 | +0.40(+1.80%) |
Jul 17, 2013 | 22.43 | 22.48 | 22.23 | 22.34 | 831,467 | -0.05(-0.22%) |
Jul 16, 2013 | 22.39 | 22.49 | 22.26 | 22.39 | 672,315 | +0.03(+0.14%) |
Jul 15, 2013 | 22.39 | 22.48 | 22.19 | 22.36 | 537,612 | +0.10(+0.46%) |
Jul 12, 2013 | 22.20 | 22.30 | 22.13 | 22.26 | 636,199 | +0.10(+0.44%) |
Jul 11, 2013 | 22.34 | 22.40 | 21.98 | 22.16 | 1,048,410 | +0.09(+0.39%) |
Jul 10, 2013 | 22.08 | 22.14 | 21.83 | 22.07 | 634,516 | -0.02(-0.08%) |
Jul 09, 2013 | 22.03 | 22.12 | 21.73 | 22.09 | 990,963 | +0.21(+0.97%) |
Jul 08, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 614,982 | +0.23(+1.07%) |
Jul 05, 2013 | 21.76 | 21.80 | 21.44 | 21.65 | 926,851 | +0.14(+0.65%) |
Jul 03, 2013 | 21.59 | 21.64 | 21.28 | 21.51 | 396,774 | -0.15(-0.70%) |
Jul 02, 2013 | 21.81 | 22.26 | 21.50 | 21.66 | 1,289,028 | -0.13(-0.59%) |
Jul 01, 2013 | 21.78 | 22.26 | 21.69 | 21.79 | 987,487 | +0.08(+0.36%) |
Jun 28, 2013 | 21.50 | 21.76 | 21.41 | 21.71 | 1,933,818 | +0.02(+0.08%) |
Jun 27, 2013 | 21.06 | 21.74 | 20.95 | 21.69 | 631,600 | +0.72(+3.42%) |
Jun 26, 2013 | 21.39 | 21.39 | 20.90 | 20.97 | 386,352 | -0.23(-1.09%) |
Jun 25, 2013 | 21.09 | 21.22 | 20.97 | 21.20 | 639,197 | +0.28(+1.34%) |
Jun 24, 2013 | 21.19 | 21.20 | 20.55 | 20.92 | 672,080 | -0.53(-2.47%) |
Jun 21, 2013 | 21.44 | 21.53 | 21.23 | 21.45 | 1,082,434 | +0.12(+0.54%) |
Jun 20, 2013 | 21.61 | 21.70 | 21.27 | 21.34 | 690,587 | -0.69(-3.12%) |
Jun 19, 2013 | 21.89 | 22.35 | 21.68 | 22.03 | 667,728 | +0.13(+0.58%) |
Jun 18, 2013 | 21.91 | 22.19 | 21.81 | 21.90 | 670,908 | +0.01(+0.06%) |
Jun 17, 2013 | 21.78 | 21.97 | 21.67 | 21.89 | 584,237 | +0.34(+1.58%) |
Jun 14, 2013 | 21.76 | 21.76 | 21.39 | 21.55 | 437,211 | -0.17(-0.78%) |
Jun 13, 2013 | 21.33 | 21.76 | 21.11 | 21.72 | 335,700 | +0.43(+2.03%) |
Jun 12, 2013 | 21.69 | 21.69 | 21.23 | 21.28 | 368,539 | -0.20(-0.93%) |
Jun 11, 2013 | 21.62 | 21.72 | 21.33 | 21.48 | 517,621 | -0.46(-2.08%) |
Jun 10, 2013 | 21.79 | 22.04 | 21.51 | 21.94 | 680,004 | +0.28(+1.29%) |
Jun 07, 2013 | 21.52 | 21.75 | 21.42 | 21.66 | 600,725 | +0.25(+1.17%) |
Jun 06, 2013 | 21.10 | 21.56 | 20.96 | 21.41 | 617,409 | +0.26(+1.24%) |
Jun 05, 2013 | 21.55 | 21.55 | 21.14 | 21.15 | 817,731 | -0.41(-1.92%) |
Jun 04, 2013 | 21.67 | 21.89 | 21.33 | 21.56 | 803,451 | -0.14(-0.65%) |
Jun 03, 2013 | 21.98 | 21.98 | 21.03 | 21.70 | 1,098,329 | -0.20(-0.92%) |
May 31, 2013 | 22.13 | 22.26 | 21.78 | 21.90 | 518,475 | -0.33(-1.48%) |
May 30, 2013 | 22.28 | 22.45 | 22.14 | 22.23 | 806,548 | -0.02(-0.11%) |
May 29, 2013 | 21.91 | 22.46 | 21.90 | 22.26 | 964,786 | +0.21(+0.94%) |
May 28, 2013 | 21.23 | 22.09 | 21.12 | 22.05 | 1,341,701 | +1.11(+5.32%) |
May 24, 2013 | 21.05 | 21.09 | 20.83 | 20.94 | 488,498 | -0.26(-1.24%) |
May 23, 2013 | 21.30 | 21.49 | 21.09 | 21.20 | 1,044,990 | -0.40(-1.86%) |
May 22, 2013 | 21.56 | 22.23 | 21.48 | 21.60 | 1,066,197 | +0.01(+0.06%) |
May 21, 2013 | 21.61 | 22.00 | 21.56 | 21.59 | 1,149,716 | +0.09(+0.42%) |
May 20, 2013 | 21.21 | 21.53 | 21.09 | 21.50 | 842,250 | +0.19(+0.91%) |
May 17, 2013 | 20.91 | 21.39 | 20.82 | 21.30 | 955,859 | +0.57(+2.76%) |
May 16, 2013 | 20.73 | 20.86 | 20.63 | 20.73 | 583,419 | -0.05(-0.23%) |
May 15, 2013 | 20.65 | 20.89 | 20.64 | 20.78 | 392,250 | +0.56(+2.77%) |
May 13, 2013 | 20.08 | 20.43 | 20.07 | 20.22 | 736,228 | +0.07(+0.33%) |
May 10, 2013 | 19.84 | 20.28 | 19.49 | 20.15 | 1,219,894 | -0.64(-3.07%) |
May 09, 2013 | 20.85 | 20.99 | 20.68 | 20.79 | 579,717 | -0.07(-0.32%) |
May 08, 2013 | 20.58 | 20.98 | 20.49 | 20.86 | 753,853 | +0.28(+1.36%) |
May 07, 2013 | 20.43 | 20.63 | 20.32 | 20.58 | 585,418 | +0.24(+1.20%) |
May 06, 2013 | 19.87 | 20.39 | 19.80 | 20.33 | 655,451 | +0.54(+2.71%) |
May 03, 2013 | 19.68 | 20.05 | 19.45 | 19.80 | 730,934 | +0.35(+1.82%) |
May 02, 2013 | 19.12 | 19.48 | 18.96 | 19.45 | 1,110,834 | +0.37(+1.95%) |
May 01, 2013 | 19.57 | 19.62 | 19.06 | 19.07 | 935,462 | -0.54(-2.73%) |
Apr 30, 2013 | 19.44 | 19.61 | 19.34 | 19.61 | 842,855 | +0.19(+1.00%) |
Apr 29, 2013 | 19.34 | 19.53 | 19.18 | 19.41 | 801,571 | +0.16(+0.82%) |
Apr 26, 2013 | 19.38 | 19.55 | 19.19 | 19.26 | 1,028,514 | -0.29(-1.49%) |
Apr 25, 2013 | 19.91 | 19.93 | 19.52 | 19.55 | 887,175 | -0.35(-1.74%) |
Apr 24, 2013 | 19.80 | 20.20 | 19.68 | 19.90 | 800,022 | +0.04(+0.18%) |
Apr 23, 2013 | 19.57 | 20.07 | 19.49 | 19.86 | 578,802 | +0.43(+2.22%) |
Apr 22, 2013 | 19.49 | 19.55 | 19.10 | 19.43 | 593,535 | -0.02(-0.12%) |
Apr 19, 2013 | 19.09 | 19.47 | 18.78 | 19.45 | 799,070 | +0.42(+2.21%) |
Apr 18, 2013 | 19.32 | 19.45 | 19.00 | 19.03 | 784,322 | -0.29(-1.48%) |
Apr 17, 2013 | 19.45 | 19.54 | 19.21 | 19.32 | 791,318 | -0.38(-1.92%) |
Apr 16, 2013 | 19.88 | 19.90 | 19.42 | 19.70 | 1,042,720 | -0.01(-0.03%) |
Apr 15, 2013 | 20.13 | 20.18 | 19.65 | 19.70 | 994,557 | -0.58(-2.88%) |
Apr 12, 2013 | 20.21 | 20.30 | 20.01 | 20.29 | 705,446 | -0.05(-0.27%) |
Apr 11, 2013 | 20.47 | 20.56 | 20.22 | 20.34 | 806,990 | -0.21(-1.01%) |
Apr 10, 2013 | 20.12 | 20.57 | 20.10 | 20.55 | 693,685 | +0.49(+2.46%) |
Apr 09, 2013 | 19.97 | 20.23 | 19.93 | 20.05 | 737,638 | +0.13(+0.64%) |
Apr 08, 2013 | 19.85 | 19.94 | 19.32 | 19.93 | 682,252 | +0.14(+0.71%) |
Apr 05, 2013 | 19.83 | 19.83 | 19.47 | 19.79 | 545,977 | -0.36(-1.78%) |
Apr 04, 2013 | 20.21 | 20.25 | 20.04 | 20.15 | 596,668 | +0.06(+0.30%) |
Apr 03, 2013 | 20.45 | 20.45 | 19.95 | 20.08 | 1,367,881 | -0.25(-1.23%) |
Apr 02, 2013 | 20.69 | 20.78 | 20.12 | 20.33 | 1,177,400 | -0.33(-1.59%) |
Apr 01, 2013 | 21.09 | 21.14 | 20.59 | 20.66 | 805,679 | -0.44(-2.08%) |
Mar 28, 2013 | 21.14 | 21.36 | 21.08 | 21.10 | 872,803 | +0.02(+0.12%) |
Mar 27, 2013 | 20.89 | 21.17 | 20.81 | 21.08 | 868,689 | +0.07(+0.32%) |
Mar 26, 2013 | 20.81 | 21.01 | 20.74 | 21.01 | 667,134 | +0.27(+1.32%) |
Mar 25, 2013 | 20.99 | 21.01 | 20.51 | 20.74 | 856,017 | -0.16(-0.76%) |
Mar 22, 2013 | 21.18 | 21.18 | 20.83 | 20.89 | 624,661 | -0.25(-1.18%) |
Mar 21, 2013 | 21.81 | 22.08 | 21.08 | 21.14 | 1,021,611 | -0.93(-4.19%) |
Mar 20, 2013 | 22.14 | 22.17 | 21.93 | 22.07 | 631,064 | +0.06(+0.28%) |
Mar 19, 2013 | 22.00 | 22.25 | 21.93 | 22.01 | 1,536,661 | +0.13(+0.61%) |
Mar 18, 2013 | 21.93 | 22.11 | 21.83 | 21.87 | 613,245 | -0.41(-1.86%) |
Mar 15, 2013 | 22.26 | 22.38 | 22.02 | 22.29 | 1,365,668 | -0.02(-0.08%) |
Mar 14, 2013 | 22.23 | 22.36 | 22.09 | 22.31 | 1,018,145 | +0.23(+1.02%) |
Mar 13, 2013 | 21.90 | 22.14 | 21.85 | 22.08 | 654,570 | +0.29(+1.34%) |
Mar 12, 2013 | 21.81 | 21.89 | 21.73 | 21.79 | 576,444 | -0.04(-0.17%) |
Mar 11, 2013 | 21.83 | 21.90 | 21.66 | 21.83 | 767,016 | -0.11(-0.50%) |
Mar 08, 2013 | 21.44 | 22.35 | 21.36 | 21.93 | 1,573,941 | +0.77(+3.62%) |
Mar 07, 2013 | 20.94 | 21.29 | 20.94 | 21.17 | 797,721 | +0.19(+0.93%) |
Mar 06, 2013 | 20.99 | 21.09 | 20.88 | 20.97 | 635,149 | +0.08(+0.38%) |
Mar 05, 2013 | 20.85 | 21.49 | 20.80 | 20.89 | 1,066,403 | +0.19(+0.91%) |
Mar 04, 2013 | 20.94 | 20.97 | 20.46 | 20.71 | 1,037,618 | -0.29(-1.36%) |
Mar 01, 2013 | 20.94 | 21.09 | 20.57 | 20.99 | 992,690 | -0.03(-0.15%) |
Feb 28, 2013 | 21.43 | 21.45 | 21.02 | 21.02 | 816,765 | -0.51(-2.37%) |
Feb 27, 2013 | 21.27 | 21.63 | 21.20 | 21.53 | 1,157,307 | +0.09(+0.40%) |
Feb 26, 2013 | 22.99 | 23.22 | 21.02 | 21.45 | 2,794,251 | -1.44(-6.30%) |
Feb 25, 2013 | 23.29 | 23.43 | 22.89 | 22.89 | 1,213,639 | -0.26(-1.13%) |
Feb 22, 2013 | 23.10 | 23.40 | 23.03 | 23.15 | 868,539 | +0.25(+1.09%) |
Feb 21, 2013 | 23.22 | 23.30 | 22.75 | 22.90 | 624,515 | -0.30(-1.29%) |
Feb 20, 2013 | 23.82 | 23.84 | 23.19 | 23.20 | 919,305 | -0.63(-2.66%) |
Feb 19, 2013 | 23.63 | 23.83 | 23.55 | 23.83 | 1,005,081 | +0.25(+1.06%) |
Feb 15, 2013 | 24.17 | 24.17 | 23.45 | 23.58 | 2,323,917 | -0.30(-1.27%) |
Feb 14, 2013 | 23.55 | 23.93 | 23.52 | 23.89 | 631,855 | +0.32(+1.37%) |
Feb 13, 2013 | 23.74 | 23.74 | 23.49 | 23.57 | 516,716 | -0.13(-0.56%) |
Feb 12, 2013 | 23.51 | 23.74 | 23.36 | 23.70 | 669,546 | +0.30(+1.27%) |
Feb 11, 2013 | 23.41 | 23.47 | 23.30 | 23.40 | 701,323 | +0.10(+0.42%) |
Feb 08, 2013 | 23.28 | 23.47 | 23.18 | 23.30 | 375,854 | +0.00(+0.00%) |
Feb 07, 2013 | 23.15 | 23.35 | 22.99 | 23.30 | 610,942 | +0.16(+0.71%) |
Feb 06, 2013 | 23.01 | 23.16 | 22.73 | 23.14 | 907,494 | +0.26(+1.14%) |
Feb 04, 2013 | 22.80 | 23.02 | 22.79 | 22.88 | 951,351 | -0.18(-0.77%) |
Feb 01, 2013 | 22.46 | 23.08 | 22.46 | 23.05 | 1,238,993 | +0.63(+2.79%) |
Jan 31, 2013 | 22.27 | 22.45 | 22.27 | 22.43 | 733,065 | +0.04(+0.19%) |
Jan 30, 2013 | 22.18 | 22.40 | 22.18 | 22.39 | 821,828 | +0.12(+0.55%) |
Jan 29, 2013 | 22.01 | 22.26 | 22.01 | 22.26 | 703,625 | +0.19(+0.85%) |
Jan 28, 2013 | 22.03 | 22.19 | 21.93 | 22.07 | 600,954 | +0.12(+0.53%) |
Jan 25, 2013 | 21.70 | 21.97 | 21.55 | 21.96 | 706,688 | +0.28(+1.29%) |
Jan 24, 2013 | 21.58 | 22.01 | 21.48 | 21.68 | 844,447 | +0.07(+0.31%) |
Jan 23, 2013 | 21.62 | 21.64 | 21.55 | 21.61 | 375,674 | -0.02(-0.08%) |
Jan 22, 2013 | 21.23 | 21.65 | 21.17 | 21.63 | 557,288 | +0.43(+2.04%) |
Jan 18, 2013 | 21.12 | 21.30 | 21.06 | 21.20 | 982,173 | +0.04(+0.17%) |
Jan 17, 2013 | 21.47 | 21.61 | 21.14 | 21.16 | 1,312,113 | -0.22(-1.02%) |
Jan 16, 2013 | 21.27 | 21.58 | 21.27 | 21.38 | 1,360,282 | +0.02(+0.11%) |
Jan 15, 2013 | 21.01 | 21.45 | 21.00 | 21.36 | 1,164,060 | +0.22(+1.04%) |
Jan 14, 2013 | 20.78 | 21.16 | 20.78 | 21.14 | 845,135 | +0.29(+1.40%) |
Jan 11, 2013 | 20.84 | 20.88 | 20.60 | 20.85 | 479,597 | -0.01(-0.03%) |
Jan 10, 2013 | 20.67 | 20.87 | 20.57 | 20.85 | 506,359 | +0.34(+1.66%) |
Jan 09, 2013 | 20.44 | 20.58 | 20.44 | 20.51 | 480,468 | +0.12(+0.60%) |
Jan 08, 2013 | 20.31 | 20.41 | 20.24 | 20.39 | 398,869 | +0.13(+0.66%) |
Jan 07, 2013 | 20.26 | 20.47 | 20.22 | 20.25 | 474,211 | -0.21(-1.01%) |
Jan 04, 2013 | 20.36 | 20.50 | 20.11 | 20.46 | 597,365 | +0.27(+1.36%) |
Jan 03, 2013 | 20.34 | 20.34 | 20.01 | 20.19 | 473,312 | -0.04(-0.18%) |
Jan 02, 2013 | 19.87 | 20.24 | 19.46 | 20.22 | 640,643 | +0.77(+3.94%) |
Dec 31, 2012 | 19.41 | 19.57 | 19.32 | 19.46 | 706,223 | +0.01(+0.06%) |
Dec 28, 2012 | 19.49 | 19.59 | 19.33 | 19.45 | 490,346 | -0.12(-0.62%) |
Dec 27, 2012 | 19.62 | 19.62 | 19.32 | 19.57 | 434,844 | +0.05(+0.28%) |
Dec 26, 2012 | 19.67 | 19.68 | 19.41 | 19.51 | 385,938 | -0.15(-0.77%) |
Dec 24, 2012 | 19.74 | 19.76 | 19.55 | 19.66 | 142,868 | -0.17(-0.86%) |
Dec 21, 2012 | 19.73 | 19.94 | 19.54 | 19.83 | 1,782,517 | +0.12(+0.59%) |
Dec 20, 2012 | 19.74 | 19.82 | 19.57 | 19.72 | 557,835 | -0.01(-0.03%) |
Dec 19, 2012 | 19.76 | 19.82 | 19.54 | 19.73 | 922,808 | -0.03(-0.15%) |
Dec 18, 2012 | 18.98 | 19.79 | 18.98 | 19.76 | 860,674 | +0.78(+4.11%) |
Dec 17, 2012 | 18.74 | 19.23 | 18.63 | 18.98 | 684,027 | +0.37(+2.00%) |
Dec 14, 2012 | 18.20 | 18.73 | 18.20 | 18.61 | 695,830 | +0.39(+2.14%) |
Dec 13, 2012 | 18.19 | 18.41 | 18.02 | 18.22 | 885,512 | -0.07(-0.40%) |
Dec 12, 2012 | 18.64 | 18.75 | 18.04 | 18.29 | 1,416,909 | -0.85(-4.45%) |
Dec 11, 2012 | 18.48 | 19.19 | 18.43 | 19.14 | 856,513 | +0.85(+4.62%) |
Dec 10, 2012 | 18.34 | 18.51 | 18.17 | 18.30 | 397,086 | -0.04(-0.23%) |
Dec 07, 2012 | 18.64 | 18.64 | 18.28 | 18.34 | 356,350 | -0.15(-0.79%) |
Dec 06, 2012 | 18.82 | 18.93 | 18.26 | 18.48 | 527,957 | -0.38(-2.03%) |
Dec 05, 2012 | 18.61 | 18.94 | 18.61 | 18.87 | 415,010 | +0.33(+1.77%) |
Dec 04, 2012 | 18.52 | 18.72 | 18.29 | 18.54 | 307,081 | +0.02(+0.13%) |
Nov 30, 2012 | 18.58 | 18.66 | 18.40 | 18.51 | 837,498 | +0.01(+0.07%) |
Nov 29, 2012 | 18.71 | 18.95 | 18.41 | 18.50 | 686,258 | +0.01(+0.03%) |
Nov 28, 2012 | 18.67 | 18.67 | 18.42 | 18.50 | 509,682 | -0.33(-1.75%) |
Nov 27, 2012 | 18.86 | 19.03 | 18.67 | 18.82 | 476,686 | -0.11(-0.58%) |
Nov 26, 2012 | 18.91 | 19.03 | 18.61 | 18.93 | 409,544 | +0.05(+0.29%) |
Nov 23, 2012 | 18.70 | 18.88 | 18.57 | 18.88 | 161,369 | +0.27(+1.47%) |
Nov 21, 2012 | 18.55 | 18.63 | 18.31 | 18.61 | 268,063 | +0.08(+0.43%) |
Nov 20, 2012 | 18.50 | 18.61 | 18.34 | 18.53 | 261,417 | -0.08(-0.43%) |
Nov 19, 2012 | 18.41 | 18.72 | 18.31 | 18.61 | 490,410 | +0.50(+2.76%) |
Nov 16, 2012 | 17.81 | 18.22 | 17.53 | 18.11 | 758,610 | +0.26(+1.43%) |
Nov 15, 2012 | 17.92 | 17.98 | 17.53 | 17.85 | 620,309 | -0.04(-0.24%) |
Nov 14, 2012 | 18.47 | 18.53 | 17.86 | 17.89 | 618,963 | -0.47(-2.58%) |
Nov 13, 2012 | 18.39 | 18.72 | 18.32 | 18.37 | 558,336 | -0.12(-0.63%) |
Nov 12, 2012 | 18.46 | 18.89 | 18.22 | 18.48 | 516,198 | +0.03(+0.16%) |
Nov 09, 2012 | 18.31 | 18.87 | 18.06 | 18.45 | 519,489 | +0.10(+0.53%) |
Nov 08, 2012 | 18.63 | 18.82 | 18.35 | 18.36 | 522,011 | -0.24(-1.28%) |
Nov 07, 2012 | 19.71 | 19.71 | 18.58 | 18.59 | 1,001,730 | -1.18(-5.97%) |
Nov 06, 2012 | 19.80 | 19.90 | 19.68 | 19.77 | 796,442 | -0.05(-0.28%) |
Nov 05, 2012 | 20.11 | 20.47 | 19.45 | 19.83 | 1,961,662 | +0.41(+2.10%) |
Nov 02, 2012 | 19.68 | 19.74 | 19.41 | 19.42 | 457,679 | -0.22(-1.12%) |
Nov 01, 2012 | 19.24 | 19.67 | 19.19 | 19.64 | 527,556 | +0.35(+1.80%) |
Oct 31, 2012 | 19.51 | 19.61 | 19.06 | 19.29 | 590,584 | -0.27(-1.40%) |
Oct 26, 2012 | 19.88 | 19.57 | 19.57 | 19.57 | 519,699 | -0.29(-1.47%) |
Oct 25, 2012 | 19.88 | 19.93 | 19.61 | 19.86 | 342,476 | +0.19(+0.96%) |
Oct 24, 2012 | 19.90 | 19.91 | 19.62 | 19.67 | 442,145 | -0.07(-0.37%) |
Oct 23, 2012 | 19.40 | 19.77 | 19.30 | 19.74 | 354,353 | -0.12(-0.61%) |
Oct 19, 2012 | 20.11 | 20.23 | 19.78 | 19.87 | 461,300 | -0.41(-2.04%) |
Oct 18, 2012 | 20.40 | 20.53 | 20.25 | 20.28 | 303,882 | -0.18(-0.89%) |
Oct 17, 2012 | 20.03 | 20.51 | 19.96 | 20.46 | 475,335 | +0.53(+2.66%) |
Oct 16, 2012 | 19.88 | 19.95 | 19.75 | 19.93 | 335,525 | +0.21(+1.08%) |
Oct 15, 2012 | 19.39 | 19.76 | 19.27 | 19.72 | 409,098 | +0.40(+2.05%) |
Oct 12, 2012 | 19.80 | 19.84 | 19.10 | 19.32 | 793,579 | -0.57(-2.85%) |
Oct 11, 2012 | 19.99 | 19.99 | 19.60 | 19.89 | 806,108 | +0.11(+0.55%) |
Oct 10, 2012 | 20.23 | 20.24 | 19.74 | 19.78 | 700,334 | -0.44(-2.20%) |
Oct 09, 2012 | 20.58 | 20.61 | 20.20 | 20.22 | 435,782 | -0.40(-1.95%) |
Oct 08, 2012 | 20.75 | 20.89 | 20.58 | 20.63 | 264,391 | -0.32(-1.54%) |
Oct 05, 2012 | 21.06 | 21.41 | 20.83 | 20.95 | 462,641 | +0.04(+0.20%) |
Oct 04, 2012 | 20.79 | 20.91 | 20.60 | 20.91 | 343,995 | +0.26(+1.27%) |
Oct 03, 2012 | 20.84 | 20.89 | 20.62 | 20.64 | 343,649 | -0.19(-0.91%) |
Oct 02, 2012 | 20.94 | 20.97 | 20.75 | 20.83 | 334,502 | -0.04(-0.20%) |
Oct 01, 2012 | 20.64 | 21.05 | 20.56 | 20.88 | 540,694 | +0.43(+2.08%) |
Sep 28, 2012 | 20.57 | 20.67 | 20.43 | 20.45 | 356,892 | -0.29(-1.38%) |
Sep 27, 2012 | 20.60 | 20.75 | 20.49 | 20.74 | 331,270 | +0.30(+1.46%) |
Sep 26, 2012 | 20.71 | 20.74 | 20.42 | 20.44 | 503,573 | -0.26(-1.24%) |
Sep 25, 2012 | 21.51 | 21.64 | 20.68 | 20.69 | 423,431 | -0.66(-3.08%) |
Sep 24, 2012 | 20.96 | 21.45 | 20.96 | 21.35 | 434,609 | +0.23(+1.10%) |
Sep 21, 2012 | 21.36 | 21.38 | 21.04 | 21.12 | 1,199,349 | +0.02(+0.12%) |
Sep 20, 2012 | 21.19 | 21.27 | 20.87 | 21.09 | 340,440 | -0.31(-1.45%) |
Sep 19, 2012 | 21.64 | 21.68 | 21.41 | 21.41 | 303,943 | -0.17(-0.79%) |
Sep 18, 2012 | 21.70 | 21.71 | 21.47 | 21.58 | 292,011 | -0.13(-0.59%) |
Sep 17, 2012 | 21.91 | 22.09 | 21.55 | 21.70 | 435,547 | -0.39(-1.76%) |
Sep 14, 2012 | 21.74 | 22.18 | 21.73 | 22.09 | 439,391 | +0.36(+1.65%) |
Sep 13, 2012 | 21.34 | 21.86 | 21.14 | 21.73 | 420,937 | +0.40(+1.85%) |
Sep 12, 2012 | 21.09 | 21.53 | 21.09 | 21.34 | 351,713 | +0.13(+0.60%) |
Sep 11, 2012 | 20.83 | 21.27 | 20.76 | 21.21 | 396,652 | +0.45(+2.17%) |
Sep 10, 2012 | 20.95 | 21.05 | 20.70 | 20.76 | 403,663 | -0.28(-1.33%) |
Sep 07, 2012 | 20.98 | 21.12 | 20.91 | 21.04 | 314,829 | +0.19(+0.93%) |
Sep 06, 2012 | 20.30 | 20.86 | 20.21 | 20.85 | 581,087 | +0.74(+3.66%) |
Sep 05, 2012 | 20.18 | 20.30 | 20.06 | 20.11 | 397,326 | -0.13(-0.63%) |