Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.38 | 32.38 | 31.54 | 31.57 | 125,880 | -0.83(-2.56%) |
Sep 26, 2013 | 31.71 | 32.68 | 31.71 | 32.40 | 158,254 | +0.69(+2.17%) |
Sep 25, 2013 | 32.07 | 32.04 | 31.53 | 31.72 | 206,221 | -0.33(-1.02%) |
Sep 24, 2013 | 32.44 | 32.57 | 31.93 | 32.04 | 183,121 | -0.24(-0.75%) |
Sep 23, 2013 | 31.82 | 32.97 | 31.42 | 32.29 | 208,166 | +0.47(+1.48%) |
Sep 20, 2013 | 32.86 | 33.29 | 31.73 | 31.82 | 686,837 | -0.79(-2.43%) |
Sep 19, 2013 | 32.50 | 33.50 | 32.47 | 32.61 | 287,968 | +0.19(+0.58%) |
Sep 18, 2013 | 31.97 | 32.53 | 31.72 | 32.42 | 339,308 | +0.41(+1.29%) |
Sep 17, 2013 | 32.30 | 32.57 | 31.90 | 32.01 | 179,743 | -0.18(-0.57%) |
Sep 16, 2013 | 32.55 | 32.70 | 32.12 | 32.19 | 162,617 | -0.04(-0.12%) |
Sep 13, 2013 | 32.10 | 32.24 | 31.82 | 32.23 | 198,534 | +0.12(+0.39%) |
Sep 12, 2013 | 32.20 | 32.28 | 31.89 | 32.10 | 169,801 | -0.05(-0.16%) |
Sep 11, 2013 | 32.37 | 32.69 | 31.96 | 32.16 | 260,743 | -0.22(-0.67%) |
Sep 10, 2013 | 32.04 | 33.10 | 32.04 | 32.37 | 369,996 | +0.56(+1.75%) |
Sep 09, 2013 | 31.33 | 32.04 | 31.33 | 31.82 | 142,234 | +0.46(+1.46%) |
Sep 06, 2013 | 31.42 | 31.70 | 31.04 | 31.36 | 329,566 | +0.01(+0.02%) |
Sep 05, 2013 | 31.55 | 31.88 | 30.68 | 31.35 | 260,169 | +0.07(+0.23%) |
Sep 04, 2013 | 30.91 | 32.03 | 30.59 | 31.28 | 196,763 | +0.68(+2.22%) |
Sep 03, 2013 | 31.33 | 31.33 | 30.55 | 30.60 | 109,983 | -0.72(-2.30%) |
Aug 30, 2013 | 31.29 | 31.80 | 30.81 | 31.32 | 177,659 | +0.27(+0.88%) |
Aug 29, 2013 | 30.83 | 31.87 | 30.83 | 31.04 | 203,530 | +0.31(+1.02%) |
Aug 28, 2013 | 30.36 | 30.89 | 30.07 | 30.73 | 873,603 | +0.54(+1.80%) |
Aug 27, 2013 | 29.51 | 30.21 | 29.37 | 30.19 | 68,688 | +0.39(+1.32%) |
Aug 26, 2013 | 29.93 | 30.13 | 29.47 | 29.80 | 91,818 | +0.11(+0.37%) |
Aug 23, 2013 | 29.43 | 30.07 | 29.27 | 29.68 | 120,696 | +0.24(+0.82%) |
Aug 22, 2013 | 29.41 | 30.08 | 29.32 | 29.44 | 98,079 | +0.18(+0.60%) |
Aug 21, 2013 | 29.35 | 29.52 | 29.23 | 29.27 | 182,437 | -0.09(-0.29%) |
Aug 20, 2013 | 28.61 | 29.70 | 28.53 | 29.35 | 273,905 | +0.73(+2.54%) |
Aug 19, 2013 | 29.66 | 29.94 | 28.62 | 28.62 | 213,016 | -0.91(-3.08%) |
Aug 16, 2013 | 30.09 | 30.15 | 29.26 | 29.53 | 169,262 | -0.38(-1.27%) |
Aug 15, 2013 | 29.80 | 30.04 | 29.45 | 29.91 | 115,242 | -0.01(-0.04%) |
Aug 14, 2013 | 30.53 | 30.57 | 29.74 | 29.93 | 172,235 | -0.54(-1.76%) |
Aug 13, 2013 | 30.58 | 30.73 | 30.29 | 30.46 | 127,397 | -0.27(-0.87%) |
Aug 12, 2013 | 29.70 | 30.88 | 29.59 | 30.73 | 251,652 | +0.80(+2.67%) |
Aug 09, 2013 | 30.04 | 30.44 | 29.77 | 29.93 | 309,177 | -0.31(-1.02%) |
Aug 08, 2013 | 30.27 | 30.56 | 29.91 | 30.24 | 112,484 | -0.03(-0.09%) |
Aug 07, 2013 | 30.65 | 30.66 | 29.59 | 30.27 | 339,816 | -0.37(-1.22%) |
Aug 06, 2013 | 30.74 | 30.85 | 30.42 | 30.64 | 618,218 | -0.09(-0.30%) |
Aug 05, 2013 | 31.42 | 32.18 | 30.59 | 30.73 | 293,586 | -0.43(-1.36%) |
Aug 02, 2013 | 30.92 | 31.21 | 30.53 | 31.16 | 198,112 | +0.24(+0.76%) |
Aug 01, 2013 | 30.90 | 31.63 | 30.58 | 30.92 | 382,140 | +0.01(+0.02%) |
Jul 31, 2013 | 31.30 | 31.65 | 30.86 | 30.91 | 725,655 | -0.43(-1.38%) |
Jul 30, 2013 | 31.73 | 31.92 | 31.25 | 31.35 | 341,814 | -0.09(-0.27%) |
Jul 29, 2013 | 31.22 | 31.64 | 31.09 | 31.43 | 671,339 | +0.12(+0.38%) |
Jul 26, 2013 | 30.21 | 31.46 | 30.21 | 31.31 | 706,249 | +1.50(+5.05%) |
Jul 25, 2013 | 29.70 | 30.34 | 29.04 | 29.81 | 612,087 | +0.20(+0.66%) |
Jul 24, 2013 | 30.10 | 30.10 | 29.48 | 29.61 | 766,555 | -0.20(-0.68%) |
Jul 23, 2013 | 30.09 | 30.27 | 29.74 | 29.81 | 962,736 | -0.31(-1.04%) |
Jul 22, 2013 | 30.34 | 30.21 | 29.95 | 30.13 | 484,038 | -0.02(-0.07%) |
Jul 19, 2013 | 29.93 | 30.61 | 29.66 | 30.15 | 785,250 | +0.25(+0.83%) |
Jul 18, 2013 | 29.82 | 30.08 | 29.79 | 29.90 | 1,407,256 | -0.38(-1.25%) |
Jul 17, 2013 | 28.79 | 30.53 | 28.78 | 30.28 | 14,410,602 | +1.79(+6.27%) |
Jul 16, 2013 | 28.59 | 29.12 | 28.26 | 28.49 | 2,939,759 | -1.86(-6.12%) |
Jul 15, 2013 | 29.97 | 30.91 | 29.94 | 30.35 | 345,397 | +0.14(+0.45%) |
Jul 12, 2013 | 29.09 | 30.61 | 28.92 | 30.21 | 294,023 | +1.10(+3.77%) |
Jul 11, 2013 | 28.52 | 29.19 | 28.37 | 29.12 | 296,106 | +0.60(+2.11%) |
Jul 10, 2013 | 29.59 | 29.78 | 27.57 | 28.51 | 1,976,963 | -1.14(-3.86%) |
Jul 09, 2013 | 31.06 | 31.03 | 29.44 | 29.66 | 663,406 | -1.37(-4.43%) |
Jul 08, 2013 | 31.19 | 31.38 | 30.76 | 31.03 | 741,689 | +0.18(+0.57%) |
Jul 05, 2013 | 30.90 | 31.04 | 30.69 | 30.85 | 78,828 | +0.28(+0.92%) |
Jul 03, 2013 | 30.54 | 30.74 | 30.37 | 30.57 | 143,538 | -0.07(-0.23%) |
Jul 02, 2013 | 31.58 | 31.79 | 30.49 | 30.65 | 197,996 | -0.62(-1.99%) |
Jul 01, 2013 | 32.10 | 32.10 | 30.76 | 31.27 | 494,576 | -0.68(-2.13%) |
Jun 28, 2013 | 32.96 | 32.96 | 31.92 | 31.95 | 627,541 | -0.73(-2.22%) |
Jun 26, 2013 | 32.43 | 32.81 | 32.27 | 32.67 | 60,315 | +0.48(+1.50%) |
Jun 25, 2013 | 31.99 | 32.44 | 31.55 | 32.19 | 80,629 | +0.20(+0.61%) |
Jun 24, 2013 | 32.38 | 32.53 | 31.08 | 31.99 | 241,467 | -0.62(-1.90%) |
Jun 21, 2013 | 32.99 | 33.00 | 32.38 | 32.61 | 942,956 | -0.41(-1.25%) |
Jun 20, 2013 | 33.16 | 33.32 | 32.68 | 33.03 | 211,224 | -0.21(-0.63%) |
Jun 19, 2013 | 33.14 | 33.68 | 33.03 | 33.24 | 224,702 | +0.16(+0.49%) |
Jun 18, 2013 | 33.35 | 33.69 | 32.99 | 33.07 | 269,790 | -0.03(-0.10%) |
Jun 17, 2013 | 33.73 | 33.73 | 32.59 | 33.10 | 449,289 | +0.85(+2.64%) |
Jun 14, 2013 | 30.87 | 32.50 | 30.87 | 32.25 | 569,088 | +1.75(+5.75%) |
Jun 13, 2013 | 30.40 | 30.80 | 29.95 | 30.50 | 73,103 | +0.17(+0.56%) |
Jun 12, 2013 | 30.45 | 30.58 | 30.12 | 30.33 | 52,425 | +0.12(+0.39%) |
Jun 11, 2013 | 30.30 | 30.58 | 30.06 | 30.21 | 156,572 | -0.50(-1.64%) |
Jun 10, 2013 | 30.09 | 31.07 | 29.89 | 30.72 | 106,684 | +0.78(+2.60%) |
Jun 07, 2013 | 29.93 | 30.38 | 29.63 | 29.94 | 46,721 | +0.12(+0.39%) |
Jun 06, 2013 | 29.69 | 29.87 | 29.46 | 29.82 | 74,303 | +0.10(+0.35%) |
Jun 05, 2013 | 30.03 | 30.13 | 29.32 | 29.72 | 283,395 | -0.53(-1.75%) |
Jun 04, 2013 | 31.27 | 31.30 | 29.68 | 30.25 | 477,912 | -0.85(-2.73%) |
Jun 03, 2013 | 31.87 | 31.87 | 30.74 | 31.10 | 221,203 | -0.78(-2.46%) |
May 31, 2013 | 32.33 | 32.65 | 31.72 | 31.88 | 103,474 | -0.56(-1.71%) |
May 30, 2013 | 32.31 | 32.82 | 31.77 | 32.44 | 330,809 | +0.07(+0.20%) |
May 29, 2013 | 32.80 | 33.33 | 31.56 | 32.37 | 447,595 | -0.56(-1.69%) |
May 28, 2013 | 33.35 | 33.82 | 32.46 | 32.93 | 401,185 | -0.01(-0.02%) |
May 24, 2013 | 32.64 | 33.16 | 32.48 | 32.93 | 238,890 | +0.24(+0.72%) |
May 23, 2013 | 32.47 | 33.22 | 32.16 | 32.70 | 83,097 | +0.16(+0.48%) |
May 22, 2013 | 32.73 | 33.04 | 32.29 | 32.54 | 143,781 | +0.03(+0.08%) |
May 21, 2013 | 32.31 | 32.68 | 32.04 | 32.52 | 179,446 | +0.40(+1.24%) |
May 20, 2013 | 31.85 | 32.29 | 31.52 | 32.12 | 450,222 | +0.27(+0.86%) |
May 17, 2013 | 31.78 | 31.87 | 31.49 | 31.84 | 64,314 | +0.31(+1.00%) |
May 16, 2013 | 31.39 | 31.98 | 31.27 | 31.53 | 323,858 | +0.14(+0.44%) |
May 15, 2013 | 31.27 | 31.39 | 30.57 | 31.39 | 200,828 | -0.02(-0.06%) |
May 13, 2013 | 31.52 | 31.80 | 31.01 | 31.41 | 99,183 | -0.02(-0.06%) |
May 10, 2013 | 30.96 | 32.11 | 30.90 | 31.43 | 138,728 | +0.36(+1.16%) |
May 09, 2013 | 30.84 | 31.53 | 30.33 | 31.07 | 115,757 | +0.07(+0.23%) |
May 08, 2013 | 30.95 | 31.72 | 30.62 | 31.00 | 192,210 | +0.15(+0.49%) |
May 07, 2013 | 31.42 | 31.42 | 30.71 | 30.85 | 80,638 | -0.29(-0.95%) |
May 06, 2013 | 30.33 | 31.65 | 30.33 | 31.14 | 92,582 | +0.81(+2.67%) |
May 03, 2013 | 30.21 | 30.43 | 29.88 | 30.33 | 89,854 | +0.45(+1.51%) |
May 02, 2013 | 30.03 | 30.48 | 29.60 | 29.88 | 245,077 | -0.15(-0.50%) |
May 01, 2013 | 30.55 | 30.72 | 29.90 | 30.03 | 379,019 | -0.25(-0.82%) |
Apr 30, 2013 | 28.93 | 30.88 | 28.93 | 30.28 | 369,931 | +1.54(+5.35%) |
Apr 29, 2013 | 28.23 | 28.85 | 28.23 | 28.74 | 83,298 | +0.53(+1.88%) |
Apr 26, 2013 | 27.47 | 28.59 | 26.98 | 28.21 | 236,965 | +1.24(+4.58%) |
Apr 25, 2013 | 25.64 | 27.88 | 25.64 | 26.98 | 371,225 | +1.43(+5.58%) |
Apr 24, 2013 | 25.50 | 25.64 | 25.39 | 25.55 | 27,815 | +0.20(+0.77%) |
Apr 23, 2013 | 24.76 | 25.50 | 24.70 | 25.35 | 48,720 | +0.44(+1.79%) |
Apr 22, 2013 | 24.33 | 25.03 | 24.22 | 24.91 | 66,199 | +0.66(+2.72%) |
Apr 19, 2013 | 24.72 | 25.24 | 23.93 | 24.25 | 88,449 | -0.34(-1.38%) |
Apr 18, 2013 | 24.54 | 24.65 | 24.39 | 24.59 | 32,628 | -0.03(-0.13%) |
Apr 17, 2013 | 24.79 | 24.92 | 24.33 | 24.62 | 38,862 | -0.17(-0.69%) |
Apr 16, 2013 | 24.29 | 25.12 | 24.16 | 24.79 | 93,391 | +0.66(+2.74%) |
Apr 15, 2013 | 24.30 | 24.31 | 23.06 | 24.13 | 322,185 | -0.33(-1.36%) |
Apr 12, 2013 | 24.88 | 24.96 | 24.44 | 24.47 | 87,778 | -0.35(-1.40%) |
Apr 11, 2013 | 24.82 | 25.33 | 24.69 | 24.81 | 78,967 | -0.01(-0.03%) |
Apr 10, 2013 | 24.92 | 24.96 | 24.65 | 24.82 | 75,670 | -0.06(-0.24%) |
Apr 09, 2013 | 25.13 | 25.31 | 24.84 | 24.88 | 143,497 | -0.25(-1.01%) |
Apr 08, 2013 | 24.72 | 25.18 | 24.69 | 25.13 | 59,132 | +0.38(+1.53%) |
Apr 05, 2013 | 24.52 | 24.99 | 24.37 | 24.75 | 36,683 | +0.08(+0.32%) |
Apr 04, 2013 | 24.81 | 25.06 | 24.66 | 24.67 | 42,183 | -0.10(-0.40%) |
Apr 03, 2013 | 25.22 | 25.32 | 24.49 | 24.77 | 71,690 | -0.37(-1.48%) |
Apr 02, 2013 | 25.59 | 25.66 | 25.11 | 25.15 | 87,165 | -0.27(-1.06%) |
Apr 01, 2013 | 25.49 | 25.55 | 25.33 | 25.41 | 182,035 | +0.04(+0.15%) |
Mar 28, 2013 | 25.27 | 25.63 | 25.17 | 25.37 | 171,983 | +0.22(+0.88%) |
Mar 27, 2013 | 25.66 | 25.93 | 24.99 | 25.15 | 179,435 | -0.68(-2.63%) |
Mar 26, 2013 | 25.65 | 26.15 | 25.51 | 25.83 | 103,797 | +0.31(+1.23%) |
Mar 25, 2013 | 25.51 | 25.64 | 25.35 | 25.52 | 53,800 | +0.01(+0.05%) |
Mar 22, 2013 | 25.43 | 25.88 | 25.43 | 25.51 | 96,954 | +0.18(+0.72%) |
Mar 21, 2013 | 25.42 | 25.86 | 25.03 | 25.32 | 135,847 | -0.14(-0.54%) |
Mar 20, 2013 | 25.49 | 26.16 | 25.39 | 25.46 | 46,671 | -0.05(-0.18%) |
Mar 19, 2013 | 25.96 | 25.96 | 25.00 | 25.51 | 109,289 | -0.46(-1.76%) |
Mar 18, 2013 | 25.75 | 26.11 | 25.70 | 25.96 | 64,126 | +0.03(+0.10%) |
Mar 15, 2013 | 25.70 | 26.09 | 25.64 | 25.94 | 24,450 | +0.16(+0.61%) |
Mar 14, 2013 | 25.67 | 26.16 | 25.35 | 25.78 | 16,870 | +0.20(+0.77%) |
Mar 13, 2013 | 24.84 | 25.75 | 24.35 | 25.58 | 140,942 | +0.23(+0.90%) |
Mar 12, 2013 | 25.75 | 25.81 | 24.48 | 25.35 | 147,384 | -0.71(-2.71%) |
Mar 11, 2013 | 26.27 | 26.47 | 25.89 | 26.06 | 105,347 | -0.26(-0.99%) |
Mar 08, 2013 | 26.16 | 26.64 | 26.03 | 26.32 | 145,612 | +0.24(+0.93%) |
Mar 07, 2013 | 26.17 | 26.45 | 26.00 | 26.08 | 101,197 | -0.08(-0.30%) |
Mar 06, 2013 | 26.05 | 26.22 | 25.96 | 26.16 | 106,921 | +0.04(+0.15%) |
Mar 05, 2013 | 26.15 | 26.22 | 26.04 | 26.12 | 129,467 | +0.19(+0.73%) |
Mar 04, 2013 | 25.37 | 26.16 | 25.14 | 25.93 | 167,174 | +0.54(+2.11%) |
Mar 01, 2013 | 24.67 | 25.73 | 24.67 | 25.39 | 56,619 | +0.58(+2.35%) |
Feb 28, 2013 | 24.81 | 24.93 | 24.71 | 24.81 | 310,478 | +0.22(+0.90%) |
Feb 27, 2013 | 24.78 | 24.84 | 24.26 | 24.59 | 97,769 | -0.12(-0.50%) |
Feb 26, 2013 | 24.85 | 25.01 | 24.71 | 24.71 | 100,974 | -0.10(-0.40%) |
Feb 22, 2013 | 24.97 | 24.97 | 24.73 | 24.81 | 46,490 | -0.09(-0.35%) |
Feb 21, 2013 | 25.01 | 25.10 | 24.22 | 24.90 | 46,955 | -0.06(-0.25%) |
Feb 20, 2013 | 24.81 | 24.98 | 24.79 | 24.96 | 67,115 | +0.13(+0.53%) |
Feb 19, 2013 | 24.73 | 24.98 | 24.73 | 24.83 | 112,321 | +0.08(+0.32%) |
Feb 15, 2013 | 25.08 | 25.08 | 24.69 | 24.75 | 229,127 | -0.42(-1.66%) |
Feb 14, 2013 | 25.20 | 25.28 | 25.09 | 25.17 | 46,799 | +0.09(+0.37%) |
Feb 13, 2013 | 24.84 | 25.26 | 24.77 | 25.08 | 45,949 | +0.26(+1.05%) |
Feb 12, 2013 | 24.79 | 25.34 | 24.57 | 24.82 | 133,772 | +0.10(+0.42%) |
Feb 11, 2013 | 24.01 | 24.71 | 23.84 | 24.71 | 117,419 | +0.81(+3.39%) |
Feb 08, 2013 | 23.40 | 24.33 | 23.40 | 23.90 | 82,645 | +0.45(+1.92%) |
Feb 07, 2013 | 23.04 | 23.97 | 22.86 | 23.45 | 132,155 | +0.54(+2.37%) |
Feb 06, 2013 | 23.00 | 23.02 | 22.83 | 22.91 | 63,109 | +0.07(+0.31%) |
Feb 04, 2013 | 23.24 | 23.48 | 22.84 | 22.84 | 43,165 | -0.38(-1.63%) |
Feb 01, 2013 | 23.34 | 23.53 | 22.67 | 23.22 | 42,282 | +0.07(+0.28%) |
Jan 31, 2013 | 23.45 | 23.71 | 22.97 | 23.15 | 61,439 | -0.34(-1.45%) |
Jan 30, 2013 | 23.28 | 23.92 | 23.02 | 23.49 | 87,311 | +0.21(+0.90%) |
Jan 29, 2013 | 22.39 | 23.28 | 22.13 | 23.28 | 90,659 | +0.97(+4.34%) |
Jan 28, 2013 | 22.03 | 22.35 | 21.68 | 22.31 | 129,585 | +0.37(+1.70%) |
Jan 25, 2013 | 22.66 | 22.85 | 21.69 | 21.94 | 326,739 | +0.20(+0.90%) |
Jan 24, 2013 | 21.58 | 22.36 | 21.45 | 21.74 | 117,530 | +0.27(+1.25%) |
Jan 23, 2013 | 21.69 | 21.70 | 21.44 | 21.48 | 81,593 | -0.09(-0.42%) |
Jan 22, 2013 | 21.88 | 22.20 | 21.48 | 21.57 | 110,532 | -0.25(-1.17%) |
Jan 18, 2013 | 21.52 | 22.25 | 21.52 | 21.82 | 85,509 | +0.31(+1.43%) |
Jan 17, 2013 | 21.76 | 21.93 | 21.46 | 21.52 | 77,724 | -0.20(-0.90%) |
Jan 16, 2013 | 21.58 | 21.81 | 21.50 | 21.71 | 87,866 | -0.01(-0.03%) |
Jan 15, 2013 | 21.74 | 22.29 | 21.51 | 21.72 | 88,379 | -0.06(-0.27%) |
Jan 14, 2013 | 21.45 | 22.15 | 21.20 | 21.78 | 124,565 | +0.20(+0.91%) |
Jan 11, 2013 | 22.50 | 22.60 | 20.74 | 21.58 | 429,063 | -0.86(-3.82%) |
Jan 10, 2013 | 22.54 | 22.80 | 22.30 | 22.44 | 183,894 | -0.14(-0.61%) |
Jan 09, 2013 | 22.18 | 22.86 | 22.12 | 22.58 | 161,334 | +0.44(+1.98%) |
Jan 08, 2013 | 22.16 | 22.49 | 21.80 | 22.14 | 97,046 | +0.09(+0.42%) |
Jan 07, 2013 | 22.21 | 22.67 | 21.76 | 22.05 | 169,041 | -0.07(-0.30%) |
Jan 04, 2013 | 21.16 | 22.23 | 20.94 | 22.11 | 173,912 | +0.86(+4.03%) |
Jan 03, 2013 | 21.23 | 22.03 | 21.12 | 21.25 | 427,092 | +0.07(+0.31%) |
Jan 02, 2013 | 21.27 | 21.67 | 20.37 | 21.19 | 131,926 | +0.82(+4.01%) |
Dec 31, 2012 | 20.17 | 20.37 | 20.09 | 20.37 | 62,882 | +0.27(+1.37%) |
Dec 28, 2012 | 19.93 | 20.27 | 19.90 | 20.10 | 169,796 | +0.15(+0.75%) |
Dec 27, 2012 | 19.68 | 19.97 | 19.43 | 19.95 | 90,527 | +0.24(+1.19%) |
Dec 26, 2012 | 20.10 | 20.10 | 19.43 | 19.71 | 78,687 | -0.38(-1.89%) |
Dec 24, 2012 | 19.75 | 20.12 | 19.75 | 20.09 | 49,127 | +0.23(+1.15%) |
Dec 21, 2012 | 19.93 | 20.02 | 19.53 | 19.86 | 232,686 | -0.20(-1.01%) |
Dec 20, 2012 | 20.09 | 20.25 | 19.80 | 20.06 | 117,539 | +0.02(+0.10%) |
Dec 19, 2012 | 19.84 | 20.21 | 19.69 | 20.04 | 152,538 | +0.20(+1.02%) |
Dec 18, 2012 | 19.59 | 19.95 | 19.55 | 19.84 | 72,563 | +0.23(+1.17%) |
Dec 17, 2012 | 19.31 | 19.72 | 19.25 | 19.61 | 82,874 | +0.26(+1.32%) |
Dec 14, 2012 | 19.24 | 19.61 | 18.91 | 19.36 | 139,084 | +0.20(+1.02%) |
Dec 13, 2012 | 18.86 | 19.42 | 18.84 | 19.16 | 65,367 | +0.24(+1.28%) |
Dec 12, 2012 | 19.50 | 19.67 | 18.90 | 18.92 | 199,213 | -0.61(-3.15%) |
Dec 11, 2012 | 18.97 | 19.84 | 18.64 | 19.53 | 151,786 | +0.48(+2.51%) |
Dec 10, 2012 | 19.35 | 19.49 | 19.01 | 19.06 | 75,401 | -0.39(-1.98%) |
Dec 07, 2012 | 19.31 | 19.50 | 19.18 | 19.44 | 466,086 | +0.15(+0.78%) |
Dec 06, 2012 | 19.45 | 19.92 | 19.25 | 19.29 | 109,642 | -0.07(-0.34%) |
Dec 05, 2012 | 19.19 | 19.48 | 18.83 | 19.36 | 288,797 | +0.16(+0.85%) |
Dec 04, 2012 | 19.68 | 19.88 | 19.08 | 19.19 | 123,426 | -0.90(-4.46%) |
Nov 30, 2012 | 19.82 | 20.26 | 19.76 | 20.09 | 263,885 | +0.27(+1.39%) |
Nov 29, 2012 | 19.90 | 20.02 | 19.63 | 19.82 | 59,965 | -0.12(-0.59%) |
Nov 28, 2012 | 19.59 | 20.18 | 19.40 | 19.93 | 146,586 | +0.31(+1.57%) |
Nov 27, 2012 | 19.36 | 19.76 | 19.31 | 19.63 | 113,808 | +0.12(+0.64%) |
Nov 26, 2012 | 18.64 | 19.72 | 18.64 | 19.50 | 177,018 | +0.76(+4.05%) |
Nov 23, 2012 | 18.68 | 18.80 | 18.61 | 18.74 | 43,405 | -0.01(-0.03%) |
Nov 21, 2012 | 18.94 | 19.06 | 18.51 | 18.75 | 96,252 | -0.12(-0.66%) |
Nov 20, 2012 | 18.92 | 19.06 | 18.66 | 18.87 | 112,779 | -0.03(-0.14%) |
Nov 19, 2012 | 18.90 | 19.32 | 18.53 | 18.90 | 200,363 | +0.14(+0.77%) |
Nov 16, 2012 | 18.31 | 19.21 | 18.12 | 18.76 | 127,343 | +0.45(+2.47%) |
Nov 15, 2012 | 18.53 | 18.96 | 18.26 | 18.30 | 148,388 | -0.27(-1.48%) |
Nov 14, 2012 | 19.20 | 19.21 | 18.22 | 18.58 | 322,300 | -0.67(-3.50%) |
Nov 13, 2012 | 19.07 | 19.53 | 18.81 | 19.25 | 172,892 | +0.09(+0.48%) |
Nov 12, 2012 | 19.25 | 19.79 | 19.14 | 19.16 | 272,362 | -0.07(-0.37%) |
Nov 09, 2012 | 19.49 | 19.55 | 19.14 | 19.23 | 110,565 | -0.24(-1.24%) |
Nov 08, 2012 | 19.93 | 20.20 | 19.09 | 19.48 | 214,637 | -0.46(-2.30%) |
Nov 07, 2012 | 20.25 | 20.25 | 19.82 | 19.93 | 136,394 | -0.42(-2.06%) |
Nov 06, 2012 | 20.16 | 20.53 | 20.04 | 20.35 | 92,702 | +0.10(+0.48%) |
Nov 05, 2012 | 20.24 | 20.34 | 19.76 | 20.25 | 109,470 | +0.21(+1.04%) |
Nov 02, 2012 | 19.81 | 20.21 | 19.61 | 20.04 | 135,197 | +0.22(+1.09%) |
Nov 01, 2012 | 20.18 | 20.52 | 19.72 | 19.83 | 74,549 | -0.54(-2.66%) |
Oct 31, 2012 | 20.10 | 20.45 | 19.83 | 20.37 | 44,808 | +0.36(+1.80%) |
Oct 26, 2012 | 20.14 | 20.01 | 20.01 | 20.01 | 87,770 | -0.08(-0.42%) |
Oct 25, 2012 | 20.08 | 20.37 | 19.90 | 20.10 | 68,236 | +0.15(+0.75%) |
Oct 24, 2012 | 19.81 | 20.21 | 19.74 | 19.95 | 63,818 | +0.16(+0.83%) |
Oct 23, 2012 | 19.60 | 20.08 | 19.60 | 19.78 | 488,188 | +0.10(+0.53%) |
Oct 19, 2012 | 19.63 | 19.95 | 19.50 | 19.68 | 224,140 | -0.01(-0.07%) |
Oct 18, 2012 | 19.66 | 19.79 | 19.62 | 19.69 | 253,719 | +0.00(+0.00%) |
Oct 17, 2012 | 19.65 | 19.72 | 19.55 | 19.69 | 41,680 | +0.07(+0.33%) |
Oct 16, 2012 | 19.65 | 19.72 | 19.52 | 19.63 | 94,900 | -0.11(-0.56%) |
Oct 15, 2012 | 19.65 | 19.75 | 19.57 | 19.74 | 69,107 | +0.06(+0.30%) |
Oct 12, 2012 | 19.63 | 19.83 | 19.55 | 19.68 | 30,735 | +0.03(+0.13%) |
Oct 11, 2012 | 19.67 | 19.67 | 19.54 | 19.65 | 49,351 | +0.07(+0.33%) |
Oct 10, 2012 | 19.54 | 19.75 | 19.54 | 19.59 | 48,686 | +0.03(+0.17%) |
Oct 09, 2012 | 19.62 | 19.89 | 19.50 | 19.55 | 118,733 | -0.02(-0.10%) |
Oct 08, 2012 | 19.64 | 19.65 | 19.40 | 19.57 | 128,389 | -0.10(-0.53%) |
Oct 05, 2012 | 19.78 | 19.78 | 19.63 | 19.68 | 147,543 | +0.01(+0.07%) |
Oct 04, 2012 | 19.70 | 19.95 | 19.35 | 19.67 | 95,316 | -0.05(-0.23%) |
Oct 03, 2012 | 19.94 | 19.94 | 19.53 | 19.71 | 158,063 | +0.07(+0.33%) |
Oct 02, 2012 | 19.28 | 19.70 | 19.06 | 19.65 | 117,210 | +0.29(+1.49%) |