Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.51 | 22.72 | 22.44 | 22.53 | 2,599,508 | -0.10(-0.43%) |
Sep 27, 2013 | 22.52 | 22.67 | 22.52 | 22.63 | 2,136,865 | +0.02(+0.11%) |
Sep 26, 2013 | 22.62 | 22.74 | 22.54 | 22.60 | 2,946,234 | +0.04(+0.18%) |
Sep 25, 2013 | 22.54 | 22.75 | 22.54 | 22.56 | 1,058,804 | -0.03(-0.14%) |
Sep 24, 2013 | 22.54 | 22.67 | 22.52 | 22.59 | 1,277,711 | +0.01(+0.04%) |
Sep 23, 2013 | 22.51 | 22.65 | 22.51 | 22.59 | 1,209,888 | -0.00(-0.02%) |
Sep 20, 2013 | 22.79 | 22.84 | 22.56 | 22.59 | 1,485,084 | -0.25(-1.10%) |
Sep 19, 2013 | 23.06 | 23.06 | 22.79 | 22.84 | 2,007,385 | -0.13(-0.55%) |
Sep 18, 2013 | 22.55 | 23.03 | 22.53 | 22.97 | 2,716,661 | +0.33(+1.44%) |
Sep 17, 2013 | 22.52 | 22.68 | 22.52 | 22.64 | 733,807 | +0.08(+0.35%) |
Sep 16, 2013 | 22.51 | 22.63 | 22.34 | 22.56 | 1,322,158 | +0.22(+1.00%) |
Sep 13, 2013 | 22.32 | 22.43 | 22.32 | 22.34 | 691,119 | +0.00(+0.00%) |
Sep 12, 2013 | 22.49 | 22.49 | 22.32 | 22.34 | 1,288,592 | -0.26(-1.16%) |
Sep 11, 2013 | 22.44 | 22.60 | 22.38 | 22.60 | 1,172,433 | +0.11(+0.50%) |
Sep 10, 2013 | 22.54 | 22.56 | 22.40 | 22.49 | 1,454,162 | +0.01(+0.04%) |
Sep 09, 2013 | 22.39 | 22.52 | 22.39 | 22.48 | 1,696,211 | +0.13(+0.57%) |
Sep 06, 2013 | 22.45 | 22.48 | 22.32 | 22.36 | 2,326,491 | +0.14(+0.65%) |
Sep 05, 2013 | 22.11 | 22.22 | 22.06 | 22.21 | 1,370,774 | +0.15(+0.69%) |
Sep 04, 2013 | 21.89 | 22.07 | 21.88 | 22.06 | 1,527,676 | +0.11(+0.51%) |
Sep 03, 2013 | 22.07 | 22.13 | 21.88 | 21.95 | 5,041,385 | +0.15(+0.69%) |
Aug 30, 2013 | 21.88 | 21.94 | 21.80 | 21.80 | 984,193 | -0.05(-0.22%) |
Aug 29, 2013 | 21.81 | 21.95 | 21.74 | 21.85 | 1,379,190 | +0.03(+0.15%) |
Aug 28, 2013 | 21.72 | 21.90 | 21.68 | 21.81 | 1,148,453 | +0.04(+0.18%) |
Aug 27, 2013 | 21.83 | 21.97 | 21.71 | 21.77 | 1,638,237 | -0.25(-1.12%) |
Aug 26, 2013 | 22.04 | 22.11 | 22.00 | 22.02 | 1,153,545 | -0.01(-0.04%) |
Aug 23, 2013 | 21.82 | 22.05 | 21.82 | 22.03 | 823,488 | +0.20(+0.91%) |
Aug 22, 2013 | 21.70 | 21.92 | 21.70 | 21.83 | 1,335,708 | +0.11(+0.51%) |
Aug 21, 2013 | 21.94 | 21.95 | 21.70 | 21.72 | 1,827,256 | -0.33(-1.52%) |
Aug 20, 2013 | 21.95 | 22.17 | 21.89 | 22.05 | 1,662,349 | +0.04(+0.18%) |
Aug 19, 2013 | 22.24 | 22.28 | 22.01 | 22.01 | 1,773,009 | -0.29(-1.32%) |
Aug 16, 2013 | 22.25 | 22.40 | 22.20 | 22.31 | 1,370,960 | +0.00(+0.00%) |
Aug 15, 2013 | 22.02 | 22.31 | 21.96 | 22.31 | 2,136,868 | +0.14(+0.65%) |
Aug 14, 2013 | 22.15 | 22.22 | 22.10 | 22.16 | 1,573,107 | +0.03(+0.14%) |
Aug 13, 2013 | 22.05 | 22.17 | 22.03 | 22.13 | 1,830,621 | +0.03(+0.14%) |
Aug 12, 2013 | 21.97 | 22.13 | 21.97 | 22.10 | 1,862,566 | +0.06(+0.29%) |
Aug 09, 2013 | 21.92 | 22.11 | 21.90 | 22.04 | 1,778,076 | +0.04(+0.18%) |
Aug 08, 2013 | 21.72 | 22.05 | 21.50 | 22.00 | 1,832,257 | +0.46(+2.14%) |
Aug 07, 2013 | 21.62 | 21.66 | 21.53 | 21.54 | 1,567,065 | -0.21(-0.95%) |
Aug 06, 2013 | 21.88 | 21.90 | 21.64 | 21.74 | 2,210,585 | -0.15(-0.69%) |
Aug 05, 2013 | 21.98 | 21.98 | 21.85 | 21.89 | 4,635,344 | -0.07(-0.33%) |
Aug 02, 2013 | 21.85 | 22.10 | 21.85 | 21.97 | 1,237,694 | -0.08(-0.36%) |
Aug 01, 2013 | 22.15 | 22.18 | 22.00 | 22.05 | 1,768,620 | +0.06(+0.25%) |
Jul 31, 2013 | 22.12 | 22.22 | 21.98 | 21.99 | 2,161,494 | -0.11(-0.50%) |
Jul 30, 2013 | 22.32 | 22.34 | 22.09 | 22.10 | 2,423,400 | -0.30(-1.35%) |
Jul 29, 2013 | 22.27 | 22.44 | 22.25 | 22.40 | 5,060,922 | +0.09(+0.39%) |
Jul 26, 2013 | 22.26 | 22.36 | 22.19 | 22.32 | 1,988,462 | -0.06(-0.25%) |
Jul 25, 2013 | 22.24 | 22.39 | 22.24 | 22.37 | 1,117,812 | +0.14(+0.61%) |
Jul 24, 2013 | 22.48 | 22.50 | 22.16 | 22.24 | 1,759,913 | -0.19(-0.85%) |
Jul 23, 2013 | 22.44 | 22.52 | 22.38 | 22.43 | 7,368,855 | +0.05(+0.21%) |
Jul 22, 2013 | 22.29 | 22.43 | 22.21 | 22.38 | 1,155,930 | +0.17(+0.75%) |
Jul 19, 2013 | 22.03 | 22.22 | 22.03 | 22.21 | 1,071,759 | +0.11(+0.50%) |
Jul 18, 2013 | 21.89 | 22.14 | 21.89 | 22.10 | 1,493,172 | +0.21(+0.98%) |
Jul 17, 2013 | 21.86 | 21.97 | 21.80 | 21.89 | 2,053,533 | +0.04(+0.18%) |
Jul 16, 2013 | 21.79 | 21.86 | 21.72 | 21.85 | 2,091,620 | +0.06(+0.29%) |
Jul 15, 2013 | 21.79 | 21.85 | 21.73 | 21.78 | 4,969,813 | +0.10(+0.48%) |
Jul 12, 2013 | 21.79 | 21.85 | 21.62 | 21.68 | 1,390,643 | -0.10(-0.48%) |
Jul 11, 2013 | 21.53 | 21.79 | 21.53 | 21.78 | 3,148,779 | +0.62(+2.93%) |
Jul 10, 2013 | 21.16 | 21.27 | 21.09 | 21.16 | 2,105,567 | +0.02(+0.08%) |
Jul 09, 2013 | 21.05 | 21.15 | 20.89 | 21.15 | 1,387,794 | +0.25(+1.18%) |
Jul 08, 2013 | 20.83 | 20.93 | 20.82 | 20.90 | 1,036,779 | +0.18(+0.84%) |
Jul 05, 2013 | 20.81 | 20.83 | 20.57 | 20.72 | 1,130,378 | -0.06(-0.27%) |
Jul 03, 2013 | 20.80 | 20.85 | 20.75 | 20.78 | 1,428,852 | -0.06(-0.27%) |
Jul 02, 2013 | 20.80 | 20.93 | 20.75 | 20.84 | 2,633,612 | -0.03(-0.15%) |
Jul 01, 2013 | 20.93 | 21.03 | 20.84 | 20.87 | 7,184,076 | +0.06(+0.27%) |
Jun 28, 2013 | 20.67 | 20.98 | 20.64 | 20.81 | 3,170,938 | +0.04(+0.19%) |
Jun 27, 2013 | 20.76 | 20.85 | 20.70 | 20.77 | 2,463,709 | +0.08(+0.40%) |
Jun 26, 2013 | 20.72 | 20.73 | 20.62 | 20.69 | 2,763,571 | +0.09(+0.42%) |
Jun 25, 2013 | 20.45 | 20.63 | 20.36 | 20.60 | 2,260,466 | +0.22(+1.08%) |
Jun 24, 2013 | 20.35 | 20.54 | 20.22 | 20.38 | 3,023,859 | -0.32(-1.54%) |
Jun 21, 2013 | 20.72 | 20.79 | 20.53 | 20.70 | 4,054,976 | -0.08(-0.40%) |
Jun 20, 2013 | 21.05 | 21.07 | 20.74 | 20.78 | 5,131,611 | -0.71(-3.29%) |
Jun 19, 2013 | 21.83 | 21.85 | 21.44 | 21.49 | 4,926,398 | -0.31(-1.44%) |
Jun 18, 2013 | 21.62 | 21.87 | 21.62 | 21.81 | 1,613,841 | +0.09(+0.40%) |
Jun 17, 2013 | 21.65 | 21.77 | 21.65 | 21.72 | 3,789,148 | +0.18(+0.84%) |
Jun 14, 2013 | 21.70 | 21.78 | 21.52 | 21.54 | 1,391,248 | -0.20(-0.90%) |
Jun 13, 2013 | 21.33 | 21.78 | 21.28 | 21.74 | 1,998,475 | +0.42(+1.99%) |
Jun 12, 2013 | 21.70 | 21.70 | 21.28 | 21.31 | 4,061,382 | -0.24(-1.10%) |
Jun 11, 2013 | 21.59 | 21.74 | 21.51 | 21.55 | 2,217,534 | -0.28(-1.26%) |
Jun 10, 2013 | 21.77 | 21.86 | 21.67 | 21.82 | 1,603,129 | +0.06(+0.29%) |
Jun 07, 2013 | 21.81 | 21.82 | 21.64 | 21.76 | 3,906,826 | +0.06(+0.29%) |
Jun 06, 2013 | 21.56 | 21.71 | 21.49 | 21.70 | 4,623,550 | +0.13(+0.62%) |
Jun 05, 2013 | 21.81 | 21.83 | 21.54 | 21.56 | 3,454,909 | -0.30(-1.37%) |
Jun 04, 2013 | 21.92 | 21.99 | 21.79 | 21.86 | 1,747,030 | -0.17(-0.79%) |
Jun 03, 2013 | 21.98 | 22.09 | 21.91 | 22.04 | 3,737,226 | +0.22(+1.01%) |
May 31, 2013 | 22.15 | 22.15 | 21.81 | 21.81 | 2,432,137 | -0.44(-1.98%) |
May 30, 2013 | 22.13 | 22.28 | 22.08 | 22.26 | 2,174,913 | +0.13(+0.57%) |
May 29, 2013 | 21.89 | 22.15 | 21.89 | 22.13 | 1,782,963 | +0.09(+0.39%) |
May 28, 2013 | 22.14 | 22.18 | 22.01 | 22.04 | 3,844,987 | +0.02(+0.07%) |
May 24, 2013 | 21.81 | 22.04 | 21.81 | 22.03 | 1,273,974 | -0.02(-0.07%) |
May 23, 2013 | 21.96 | 22.09 | 21.85 | 22.04 | 3,011,879 | -0.06(-0.25%) |
May 22, 2013 | 22.26 | 22.50 | 22.04 | 22.10 | 3,285,345 | -0.14(-0.64%) |
May 21, 2013 | 22.07 | 22.44 | 22.02 | 22.24 | 3,490,515 | +0.02(+0.11%) |
May 20, 2013 | 21.92 | 22.26 | 21.92 | 22.22 | 1,802,422 | +0.24(+1.11%) |
May 17, 2013 | 21.85 | 22.03 | 21.71 | 21.97 | 4,694,141 | +0.01(+0.04%) |
May 16, 2013 | 21.86 | 22.19 | 21.86 | 21.96 | 1,787,313 | -0.02(-0.07%) |
May 15, 2013 | 22.06 | 22.11 | 21.91 | 21.98 | 1,786,830 | -0.24(-1.10%) |
May 13, 2013 | 22.26 | 22.40 | 22.14 | 22.22 | 2,864,795 | -0.05(-0.25%) |
May 10, 2013 | 22.16 | 22.29 | 22.11 | 22.28 | 1,346,350 | -0.02(-0.11%) |
May 09, 2013 | 22.44 | 22.51 | 22.24 | 22.30 | 3,163,299 | -0.20(-0.91%) |
May 08, 2013 | 22.22 | 22.54 | 22.22 | 22.51 | 4,334,223 | +0.31(+1.38%) |
May 07, 2013 | 22.14 | 22.26 | 22.10 | 22.20 | 2,492,224 | +0.09(+0.43%) |
May 06, 2013 | 22.11 | 22.17 | 22.07 | 22.11 | 1,772,891 | +0.07(+0.32%) |
May 03, 2013 | 22.07 | 22.15 | 22.04 | 22.04 | 1,573,146 | +0.12(+0.54%) |
May 02, 2013 | 21.87 | 22.01 | 21.77 | 21.92 | 4,496,185 | +0.07(+0.32%) |
May 01, 2013 | 22.00 | 22.00 | 21.74 | 21.85 | 7,388,882 | -0.20(-0.89%) |
Apr 30, 2013 | 21.73 | 22.09 | 21.63 | 22.04 | 3,554,757 | +0.31(+1.45%) |
Apr 29, 2013 | 21.51 | 21.78 | 21.47 | 21.73 | 3,218,426 | +0.29(+1.36%) |
Apr 26, 2013 | 21.49 | 21.55 | 21.43 | 21.44 | 3,197,677 | -0.11(-0.51%) |
Apr 25, 2013 | 21.54 | 21.68 | 21.45 | 21.55 | 1,616,905 | +0.17(+0.81%) |
Apr 24, 2013 | 21.05 | 21.39 | 21.05 | 21.37 | 3,226,323 | +0.35(+1.68%) |
Apr 23, 2013 | 21.04 | 21.13 | 20.94 | 21.02 | 2,125,878 | +0.01(+0.04%) |
Apr 22, 2013 | 21.03 | 21.10 | 20.88 | 21.01 | 2,559,230 | +0.02(+0.08%) |
Apr 19, 2013 | 20.90 | 21.01 | 20.86 | 21.00 | 2,049,946 | +0.13(+0.60%) |
Apr 18, 2013 | 20.87 | 20.99 | 20.74 | 20.87 | 3,877,426 | +0.06(+0.30%) |
Apr 17, 2013 | 21.05 | 21.07 | 20.71 | 20.81 | 2,043,471 | -0.41(-1.93%) |
Apr 16, 2013 | 21.08 | 21.24 | 21.02 | 21.22 | 7,249,581 | +0.35(+1.66%) |
Apr 15, 2013 | 21.37 | 21.41 | 20.87 | 20.87 | 7,222,166 | -0.89(-4.09%) |
Apr 12, 2013 | 21.87 | 21.93 | 21.67 | 21.76 | 1,812,937 | -0.31(-1.43%) |
Apr 11, 2013 | 22.18 | 22.18 | 22.04 | 22.07 | 1,918,042 | -0.02(-0.11%) |
Apr 10, 2013 | 21.96 | 22.14 | 21.96 | 22.10 | 3,157,330 | +0.15(+0.68%) |
Apr 09, 2013 | 21.78 | 22.01 | 21.72 | 21.95 | 5,343,652 | +0.28(+1.31%) |
Apr 08, 2013 | 21.58 | 21.67 | 21.51 | 21.67 | 1,957,790 | +0.00(+0.00%) |
Apr 05, 2013 | 21.63 | 21.67 | 21.39 | 21.67 | 3,240,023 | -0.13(-0.61%) |
Apr 04, 2013 | 21.83 | 21.92 | 21.75 | 21.80 | 1,728,747 | -0.11(-0.50%) |
Apr 03, 2013 | 22.49 | 22.49 | 21.87 | 21.91 | 2,135,509 | -0.48(-2.14%) |
Apr 02, 2013 | 22.37 | 22.46 | 22.37 | 22.39 | 1,309,505 | +0.04(+0.18%) |
Apr 01, 2013 | 22.43 | 22.48 | 22.34 | 22.35 | 823,493 | -0.08(-0.35%) |
Mar 28, 2013 | 22.34 | 22.48 | 22.22 | 22.43 | 1,471,353 | +0.10(+0.46%) |
Mar 27, 2013 | 22.28 | 22.36 | 22.19 | 22.33 | 3,258,018 | -0.02(-0.11%) |
Mar 26, 2013 | 22.36 | 22.37 | 22.22 | 22.35 | 4,635,571 | +0.17(+0.74%) |
Mar 25, 2013 | 22.40 | 22.43 | 22.13 | 22.18 | 5,405,834 | -0.14(-0.63%) |
Mar 22, 2013 | 22.23 | 22.43 | 22.23 | 22.33 | 3,330,099 | +0.06(+0.28%) |
Mar 21, 2013 | 22.40 | 22.45 | 22.25 | 22.26 | 1,266,000 | -0.12(-0.53%) |
Mar 20, 2013 | 22.32 | 22.43 | 22.31 | 22.38 | 7,620,943 | +0.14(+0.64%) |
Mar 19, 2013 | 22.31 | 22.40 | 22.18 | 22.24 | 2,696,215 | -0.11(-0.49%) |
Mar 18, 2013 | 22.45 | 22.47 | 22.32 | 22.35 | 3,997,059 | -0.20(-0.91%) |
Mar 15, 2013 | 22.44 | 22.59 | 22.44 | 22.55 | 2,577,664 | +0.11(+0.49%) |
Mar 14, 2013 | 22.18 | 22.47 | 22.18 | 22.44 | 3,437,733 | +0.24(+1.10%) |
Mar 13, 2013 | 22.47 | 22.51 | 22.17 | 22.20 | 1,762,497 | -0.28(-1.22%) |
Mar 12, 2013 | 22.42 | 22.55 | 22.41 | 22.48 | 1,656,849 | +0.04(+0.18%) |
Mar 11, 2013 | 22.30 | 22.46 | 22.30 | 22.44 | 2,807,084 | +0.11(+0.49%) |
Mar 08, 2013 | 22.38 | 22.44 | 22.26 | 22.33 | 3,131,927 | +0.01(+0.03%) |
Mar 07, 2013 | 22.32 | 22.40 | 22.27 | 22.32 | 1,347,039 | +0.06(+0.28%) |
Mar 06, 2013 | 22.26 | 22.30 | 22.17 | 22.26 | 1,641,872 | +0.05(+0.25%) |
Mar 05, 2013 | 22.26 | 22.35 | 22.18 | 22.20 | 2,421,582 | +0.02(+0.11%) |
Mar 04, 2013 | 22.19 | 22.22 | 22.07 | 22.18 | 4,819,805 | -0.09(-0.39%) |
Mar 01, 2013 | 22.22 | 22.29 | 22.07 | 22.26 | 1,801,284 | +0.06(+0.28%) |
Feb 28, 2013 | 22.21 | 22.28 | 22.13 | 22.20 | 6,487,322 | -0.06(-0.28%) |
Feb 27, 2013 | 22.01 | 22.28 | 21.95 | 22.26 | 1,711,679 | +0.20(+0.89%) |
Feb 26, 2013 | 22.04 | 22.08 | 21.89 | 22.07 | 2,483,338 | +0.07(+0.32%) |
Feb 25, 2013 | 22.30 | 22.40 | 21.99 | 22.00 | 2,850,654 | -0.26(-1.17%) |
Feb 22, 2013 | 22.11 | 22.26 | 22.07 | 22.26 | 2,096,341 | +0.05(+0.25%) |
Feb 21, 2013 | 22.33 | 22.33 | 22.11 | 22.20 | 2,950,355 | -0.14(-0.63%) |
Feb 20, 2013 | 22.55 | 22.55 | 22.31 | 22.34 | 2,729,460 | -0.27(-1.18%) |
Feb 19, 2013 | 22.48 | 22.65 | 22.44 | 22.61 | 2,153,032 | +0.09(+0.38%) |
Feb 15, 2013 | 22.53 | 22.60 | 22.46 | 22.52 | 2,812,489 | -0.21(-0.93%) |
Feb 14, 2013 | 22.76 | 22.79 | 22.66 | 22.74 | 1,952,041 | -0.06(-0.24%) |
Feb 13, 2013 | 22.84 | 22.85 | 22.76 | 22.79 | 2,754,302 | -0.03(-0.14%) |
Feb 12, 2013 | 22.73 | 22.86 | 22.67 | 22.82 | 1,600,806 | +0.10(+0.45%) |
Feb 11, 2013 | 22.72 | 22.76 | 22.61 | 22.72 | 1,579,551 | -0.08(-0.34%) |
Feb 08, 2013 | 22.77 | 22.88 | 22.75 | 22.80 | 1,230,240 | +0.00(+0.00%) |
Feb 07, 2013 | 22.85 | 22.94 | 22.76 | 22.80 | 2,823,257 | -0.13(-0.58%) |
Feb 06, 2013 | 22.77 | 22.94 | 22.74 | 22.93 | 1,024,280 | +0.18(+0.80%) |
Feb 04, 2013 | 22.77 | 22.80 | 22.68 | 22.75 | 1,966,340 | -0.13(-0.55%) |
Feb 01, 2013 | 22.83 | 22.89 | 22.77 | 22.88 | 3,783,899 | +0.17(+0.73%) |
Jan 31, 2013 | 22.81 | 22.83 | 22.68 | 22.71 | 4,805,022 | -0.15(-0.65%) |
Jan 30, 2013 | 22.89 | 22.99 | 22.82 | 22.86 | 1,778,683 | -0.08(-0.34%) |
Jan 29, 2013 | 22.87 | 22.96 | 22.79 | 22.94 | 1,719,194 | +0.13(+0.55%) |
Jan 28, 2013 | 22.82 | 22.88 | 22.72 | 22.81 | 2,328,063 | +0.02(+0.07%) |
Jan 25, 2013 | 22.86 | 22.88 | 22.70 | 22.80 | 1,379,580 | -0.08(-0.34%) |
Jan 24, 2013 | 22.86 | 22.96 | 22.84 | 22.88 | 1,788,913 | -0.02(-0.10%) |
Jan 23, 2013 | 23.11 | 23.11 | 22.89 | 22.90 | 3,458,549 | -0.21(-0.92%) |
Jan 22, 2013 | 22.99 | 23.13 | 22.95 | 23.11 | 2,916,059 | +0.15(+0.65%) |
Jan 18, 2013 | 22.79 | 22.97 | 22.79 | 22.96 | 6,350,233 | +0.02(+0.10%) |
Jan 17, 2013 | 22.86 | 23.00 | 22.86 | 22.94 | 1,996,328 | +0.09(+0.41%) |
Jan 16, 2013 | 22.88 | 22.88 | 22.77 | 22.85 | 2,023,978 | -0.11(-0.48%) |
Jan 15, 2013 | 22.83 | 22.97 | 22.80 | 22.96 | 1,942,229 | +0.05(+0.21%) |
Jan 14, 2013 | 22.92 | 22.92 | 22.81 | 22.91 | 1,565,610 | +0.06(+0.24%) |
Jan 11, 2013 | 22.89 | 22.91 | 22.75 | 22.85 | 1,880,228 | +0.02(+0.07%) |
Jan 10, 2013 | 22.75 | 22.90 | 22.70 | 22.84 | 3,668,725 | +0.20(+0.87%) |
Jan 09, 2013 | 22.63 | 22.67 | 22.55 | 22.64 | 1,442,677 | +0.06(+0.28%) |
Jan 08, 2013 | 22.55 | 22.61 | 22.47 | 22.58 | 1,032,247 | -0.02(-0.07%) |
Jan 07, 2013 | 22.63 | 22.64 | 22.48 | 22.59 | 1,286,349 | -0.05(-0.21%) |
Jan 04, 2013 | 22.55 | 22.68 | 22.52 | 22.64 | 1,256,468 | +0.13(+0.56%) |
Jan 03, 2013 | 22.70 | 22.73 | 22.44 | 22.51 | 1,261,597 | -0.20(-0.87%) |
Jan 02, 2013 | 22.74 | 22.74 | 22.60 | 22.71 | 2,150,776 | +0.37(+1.65%) |
Dec 31, 2012 | 21.96 | 22.40 | 21.96 | 22.34 | 2,545,846 | +0.31(+1.43%) |
Dec 28, 2012 | 22.12 | 22.16 | 22.03 | 22.03 | 1,603,631 | -0.16(-0.71%) |
Dec 27, 2012 | 22.18 | 22.23 | 22.03 | 22.18 | 1,414,561 | -0.01(-0.04%) |
Dec 26, 2012 | 22.24 | 22.30 | 22.16 | 22.19 | 1,296,823 | -0.04(-0.18%) |
Dec 24, 2012 | 22.26 | 22.32 | 22.18 | 22.23 | 537,097 | -0.05(-0.21%) |
Dec 21, 2012 | 22.07 | 22.31 | 22.04 | 22.28 | 1,864,741 | -0.13(-0.56%) |
Dec 20, 2012 | 22.32 | 22.40 | 22.23 | 22.40 | 1,567,527 | +0.04(+0.18%) |
Dec 19, 2012 | 22.25 | 22.44 | 22.25 | 22.37 | 1,618,002 | +0.04(+0.18%) |
Dec 18, 2012 | 22.26 | 22.35 | 22.19 | 22.33 | 1,996,282 | +0.11(+0.48%) |
Dec 17, 2012 | 22.18 | 22.23 | 22.10 | 22.22 | 1,326,648 | +0.09(+0.42%) |
Dec 14, 2012 | 22.17 | 22.24 | 22.09 | 22.13 | 2,034,316 | -0.09(-0.42%) |
Dec 13, 2012 | 22.33 | 22.33 | 22.14 | 22.22 | 1,436,558 | -0.11(-0.49%) |
Dec 12, 2012 | 22.23 | 22.39 | 22.21 | 22.33 | 1,366,828 | +0.17(+0.77%) |
Dec 11, 2012 | 22.07 | 22.21 | 22.06 | 22.16 | 1,611,141 | +0.10(+0.46%) |
Dec 10, 2012 | 21.94 | 22.08 | 21.94 | 22.06 | 1,631,352 | +0.20(+0.92%) |
Dec 07, 2012 | 21.95 | 22.02 | 21.81 | 21.85 | 1,034,229 | +0.02(+0.07%) |
Dec 06, 2012 | 21.84 | 21.92 | 21.77 | 21.84 | 2,818,773 | +0.02(+0.11%) |
Dec 05, 2012 | 21.79 | 21.95 | 21.74 | 21.81 | 1,718,919 | +0.08(+0.36%) |
Dec 04, 2012 | 21.75 | 21.82 | 21.70 | 21.74 | 2,452,041 | -0.09(-0.39%) |
Nov 30, 2012 | 21.91 | 21.95 | 21.81 | 21.82 | 4,442,631 | -0.05(-0.25%) |
Nov 29, 2012 | 21.88 | 21.97 | 21.84 | 21.88 | 1,422,083 | +0.10(+0.46%) |
Nov 28, 2012 | 21.45 | 21.79 | 21.42 | 21.78 | 3,758,565 | +0.13(+0.61%) |
Nov 27, 2012 | 21.80 | 21.88 | 21.62 | 21.64 | 1,592,691 | -0.16(-0.75%) |
Nov 26, 2012 | 21.74 | 21.81 | 21.69 | 21.81 | 1,153,331 | -0.07(-0.32%) |
Nov 23, 2012 | 21.68 | 21.90 | 21.67 | 21.88 | 759,875 | +0.31(+1.44%) |
Nov 21, 2012 | 21.48 | 21.59 | 21.40 | 21.57 | 1,798,840 | +0.12(+0.58%) |
Nov 20, 2012 | 21.40 | 21.47 | 21.29 | 21.44 | 1,171,456 | -0.02(-0.07%) |
Nov 19, 2012 | 21.29 | 21.46 | 21.29 | 21.46 | 2,883,976 | +0.42(+1.99%) |
Nov 16, 2012 | 20.90 | 21.07 | 20.77 | 21.04 | 2,019,718 | +0.12(+0.59%) |
Nov 15, 2012 | 21.02 | 21.10 | 20.81 | 20.91 | 3,753,095 | -0.18(-0.85%) |
Nov 14, 2012 | 21.49 | 21.53 | 21.04 | 21.09 | 4,723,257 | -0.42(-1.95%) |
Nov 13, 2012 | 21.45 | 21.65 | 21.42 | 21.51 | 1,912,615 | -0.13(-0.61%) |
Nov 12, 2012 | 21.69 | 21.73 | 21.61 | 21.64 | 813,482 | +0.02(+0.11%) |
Nov 09, 2012 | 21.57 | 21.76 | 21.48 | 21.62 | 1,520,570 | +0.02(+0.11%) |
Nov 08, 2012 | 21.75 | 21.85 | 21.58 | 21.60 | 2,646,099 | -0.21(-0.96%) |
Nov 07, 2012 | 21.99 | 22.06 | 21.67 | 21.81 | 2,885,824 | -0.30(-1.37%) |
Nov 06, 2012 | 22.13 | 22.16 | 22.01 | 22.11 | 1,875,227 | +0.12(+0.56%) |
Nov 05, 2012 | 21.99 | 22.12 | 21.95 | 21.99 | 2,990,312 | -0.05(-0.25%) |
Nov 02, 2012 | 22.32 | 22.34 | 22.03 | 22.04 | 1,491,850 | -0.23(-1.05%) |
Nov 01, 2012 | 22.05 | 22.31 | 22.04 | 22.27 | 2,419,002 | +0.16(+0.70%) |
Oct 31, 2012 | 21.95 | 22.16 | 21.86 | 22.12 | 4,065,302 | +0.23(+1.06%) |
Oct 26, 2012 | 21.93 | 21.88 | 21.88 | 21.88 | 1,274,071 | -0.09(-0.39%) |
Oct 25, 2012 | 21.96 | 22.08 | 21.87 | 21.97 | 1,626,206 | +0.22(+1.00%) |
Oct 24, 2012 | 21.92 | 21.99 | 21.74 | 21.75 | 1,443,470 | -0.09(-0.39%) |
Oct 23, 2012 | 21.99 | 21.99 | 21.70 | 21.84 | 4,282,657 | -0.34(-1.54%) |
Oct 19, 2012 | 22.31 | 22.34 | 22.07 | 22.18 | 1,403,100 | -0.27(-1.21%) |
Oct 18, 2012 | 22.51 | 22.59 | 22.38 | 22.45 | 2,882,060 | -0.11(-0.48%) |
Oct 17, 2012 | 22.34 | 22.59 | 22.30 | 22.56 | 5,911,227 | +0.28(+1.25%) |
Oct 16, 2012 | 22.11 | 22.31 | 22.10 | 22.28 | 3,703,254 | +0.20(+0.91%) |
Oct 15, 2012 | 21.99 | 22.16 | 21.92 | 22.08 | 5,595,505 | +0.06(+0.28%) |
Oct 12, 2012 | 22.08 | 22.17 | 21.96 | 22.02 | 1,907,574 | -0.12(-0.56%) |
Oct 11, 2012 | 22.21 | 22.26 | 22.12 | 22.14 | 2,606,724 | +0.12(+0.53%) |
Oct 10, 2012 | 22.20 | 22.22 | 21.99 | 22.02 | 2,618,608 | -0.20(-0.91%) |
Oct 09, 2012 | 22.40 | 22.46 | 22.18 | 22.23 | 2,701,685 | -0.16(-0.69%) |
Oct 08, 2012 | 22.41 | 22.41 | 22.27 | 22.38 | 1,163,873 | -0.05(-0.24%) |
Oct 05, 2012 | 22.65 | 22.68 | 22.37 | 22.44 | 2,905,218 | -0.05(-0.21%) |
Oct 04, 2012 | 22.27 | 22.50 | 22.27 | 22.48 | 3,422,354 | +0.33(+1.51%) |
Oct 03, 2012 | 22.27 | 22.27 | 22.09 | 22.15 | 3,519,516 | -0.16(-0.70%) |
Oct 02, 2012 | 22.28 | 22.40 | 22.22 | 22.30 | 2,835,773 | +0.02(+0.10%) |