Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.37 | 24.38 | 24.27 | 24.34 | 520,826 | -0.14(-0.56%) |
Sep 26, 2013 | 24.45 | 24.53 | 24.38 | 24.48 | 275,985 | +0.06(+0.27%) |
Sep 25, 2013 | 24.56 | 24.56 | 24.39 | 24.41 | 254,677 | -0.13(-0.53%) |
Sep 24, 2013 | 24.60 | 24.68 | 24.53 | 24.54 | 286,911 | -0.06(-0.23%) |
Sep 23, 2013 | 24.65 | 24.68 | 24.53 | 24.60 | 242,955 | -0.09(-0.38%) |
Sep 20, 2013 | 24.96 | 24.96 | 24.68 | 24.69 | 331,841 | -0.22(-0.89%) |
Sep 19, 2013 | 24.95 | 24.96 | 24.84 | 24.91 | 412,340 | +0.01(+0.06%) |
Sep 18, 2013 | 24.62 | 24.92 | 24.54 | 24.90 | 432,509 | +0.29(+1.16%) |
Sep 17, 2013 | 24.54 | 24.64 | 24.54 | 24.61 | 268,502 | +0.09(+0.35%) |
Sep 16, 2013 | 24.56 | 24.62 | 24.50 | 24.53 | 632,280 | +0.19(+0.76%) |
Sep 13, 2013 | 24.26 | 24.34 | 24.24 | 24.34 | 295,792 | +0.15(+0.62%) |
Sep 12, 2013 | 24.26 | 24.30 | 24.19 | 24.19 | 214,983 | -0.05(-0.21%) |
Sep 11, 2013 | 24.15 | 24.26 | 24.10 | 24.24 | 419,828 | +0.11(+0.47%) |
Sep 10, 2013 | 24.10 | 24.13 | 24.03 | 24.13 | 436,844 | +0.19(+0.78%) |
Sep 09, 2013 | 23.78 | 23.97 | 23.78 | 23.94 | 331,659 | +0.21(+0.90%) |
Sep 06, 2013 | 23.80 | 23.86 | 23.55 | 23.73 | 362,219 | +0.00(+0.00%) |
Sep 05, 2013 | 23.76 | 23.79 | 23.71 | 23.73 | 219,332 | -0.01(-0.06%) |
Sep 04, 2013 | 23.56 | 23.78 | 23.55 | 23.74 | 212,570 | +0.19(+0.79%) |
Sep 03, 2013 | 23.71 | 23.75 | 23.50 | 23.56 | 430,102 | -0.01(-0.03%) |
Aug 30, 2013 | 23.62 | 23.65 | 23.49 | 23.56 | 144,186 | -0.05(-0.21%) |
Aug 29, 2013 | 23.57 | 23.71 | 23.53 | 23.61 | 230,014 | +0.01(+0.03%) |
Aug 28, 2013 | 23.54 | 23.67 | 23.53 | 23.61 | 294,710 | +0.08(+0.33%) |
Aug 27, 2013 | 23.63 | 23.71 | 23.51 | 23.53 | 382,008 | -0.30(-1.24%) |
Aug 26, 2013 | 23.98 | 23.98 | 23.82 | 23.82 | 199,163 | -0.14(-0.58%) |
Aug 23, 2013 | 23.89 | 23.97 | 23.80 | 23.96 | 191,818 | +0.19(+0.78%) |
Aug 22, 2013 | 23.67 | 23.82 | 23.64 | 23.78 | 225,020 | +0.17(+0.73%) |
Aug 21, 2013 | 23.74 | 23.79 | 23.57 | 23.61 | 310,247 | -0.17(-0.72%) |
Aug 20, 2013 | 23.82 | 23.88 | 23.75 | 23.78 | 392,688 | +0.01(+0.03%) |
Aug 19, 2013 | 23.83 | 23.90 | 23.76 | 23.77 | 257,366 | -0.08(-0.33%) |
Aug 16, 2013 | 23.86 | 23.93 | 23.79 | 23.85 | 378,491 | -0.07(-0.30%) |
Aug 15, 2013 | 24.14 | 24.14 | 23.88 | 23.92 | 636,940 | -0.37(-1.53%) |
Aug 14, 2013 | 24.42 | 24.46 | 24.27 | 24.29 | 263,985 | -0.17(-0.70%) |
Aug 13, 2013 | 24.48 | 24.52 | 24.33 | 24.46 | 190,740 | +0.05(+0.20%) |
Aug 12, 2013 | 24.39 | 24.46 | 24.37 | 24.41 | 237,574 | -0.06(-0.26%) |
Aug 09, 2013 | 24.55 | 24.57 | 24.37 | 24.48 | 245,038 | -0.09(-0.38%) |
Aug 08, 2013 | 24.58 | 24.62 | 24.46 | 24.57 | 200,086 | +0.08(+0.32%) |
Aug 07, 2013 | 24.48 | 24.52 | 24.41 | 24.49 | 226,784 | -0.06(-0.23%) |
Aug 06, 2013 | 24.61 | 24.61 | 24.48 | 24.55 | 223,182 | -0.06(-0.23%) |
Aug 05, 2013 | 24.65 | 24.65 | 24.57 | 24.61 | 379,739 | -0.04(-0.17%) |
Aug 02, 2013 | 24.59 | 24.65 | 24.51 | 24.65 | 283,352 | +0.01(+0.06%) |
Aug 01, 2013 | 24.58 | 24.66 | 24.58 | 24.63 | 400,639 | +0.21(+0.84%) |
Jul 31, 2013 | 24.46 | 24.56 | 24.41 | 24.43 | 326,390 | +0.02(+0.06%) |
Jul 30, 2013 | 24.51 | 24.51 | 24.34 | 24.41 | 204,924 | +0.04(+0.15%) |
Jul 29, 2013 | 24.39 | 24.42 | 24.33 | 24.38 | 253,630 | -0.06(-0.26%) |
Jul 26, 2013 | 24.34 | 24.44 | 24.19 | 24.44 | 313,216 | +0.02(+0.09%) |
Jul 25, 2013 | 24.33 | 24.43 | 24.28 | 24.42 | 368,997 | +0.02(+0.09%) |
Jul 24, 2013 | 24.55 | 24.55 | 24.34 | 24.40 | 344,712 | -0.08(-0.32%) |
Jul 23, 2013 | 24.52 | 24.52 | 24.45 | 24.48 | 335,968 | +0.04(+0.15%) |
Jul 22, 2013 | 24.43 | 24.48 | 24.39 | 24.44 | 460,942 | -0.01(-0.03%) |
Jul 19, 2013 | 24.38 | 24.45 | 24.32 | 24.45 | 265,964 | -0.01(-0.03%) |
Jul 18, 2013 | 24.45 | 24.53 | 24.38 | 24.46 | 409,679 | +0.06(+0.23%) |
Jul 17, 2013 | 24.43 | 24.46 | 24.35 | 24.40 | 493,698 | +0.05(+0.21%) |
Jul 16, 2013 | 24.41 | 24.41 | 24.31 | 24.35 | 334,203 | -0.09(-0.35%) |
Jul 15, 2013 | 24.38 | 24.44 | 24.36 | 24.43 | 346,399 | +0.08(+0.32%) |
Jul 12, 2013 | 24.33 | 24.37 | 24.27 | 24.36 | 310,175 | +0.00(+0.00%) |
Jul 11, 2013 | 24.27 | 24.37 | 24.22 | 24.36 | 576,858 | +0.35(+1.46%) |
Jul 10, 2013 | 23.99 | 24.07 | 23.93 | 24.01 | 414,235 | +0.01(+0.06%) |
Jul 09, 2013 | 23.95 | 24.01 | 23.80 | 23.99 | 485,334 | +0.19(+0.81%) |
Jul 08, 2013 | 23.78 | 23.86 | 23.73 | 23.80 | 442,550 | +0.16(+0.66%) |
Jul 05, 2013 | 23.63 | 23.64 | 23.43 | 23.64 | 396,503 | +0.18(+0.77%) |
Jul 03, 2013 | 23.38 | 23.51 | 23.31 | 23.46 | 173,411 | -0.00(-0.01%) |
Jul 02, 2013 | 23.49 | 23.61 | 23.36 | 23.46 | 386,804 | -0.04(-0.15%) |
Jul 01, 2013 | 23.49 | 23.65 | 23.46 | 23.50 | 412,995 | +0.14(+0.61%) |
Jun 28, 2013 | 23.46 | 23.54 | 23.34 | 23.36 | 562,935 | -0.04(-0.18%) |
Jun 26, 2013 | 23.32 | 23.43 | 23.25 | 23.40 | 384,072 | +0.29(+1.24%) |
Jun 25, 2013 | 23.18 | 23.18 | 23.00 | 23.11 | 444,142 | +0.12(+0.53%) |
Jun 24, 2013 | 23.01 | 23.17 | 22.88 | 22.99 | 771,093 | -0.35(-1.50%) |
Jun 21, 2013 | 23.38 | 23.42 | 23.14 | 23.34 | 700,418 | +0.15(+0.65%) |
Jun 20, 2013 | 23.59 | 23.59 | 23.13 | 23.19 | 889,340 | -0.58(-2.43%) |
Jun 19, 2013 | 24.13 | 24.15 | 23.77 | 23.77 | 457,557 | -0.36(-1.51%) |
Jun 18, 2013 | 24.00 | 24.16 | 23.99 | 24.13 | 441,338 | +0.16(+0.69%) |
Jun 17, 2013 | 23.95 | 24.07 | 23.84 | 23.97 | 377,700 | +0.17(+0.72%) |
Jun 14, 2013 | 23.88 | 23.96 | 23.74 | 23.80 | 323,527 | -0.09(-0.38%) |
Jun 13, 2013 | 23.62 | 23.93 | 23.55 | 23.89 | 267,498 | +0.26(+1.11%) |
Jun 12, 2013 | 24.01 | 24.01 | 23.62 | 23.63 | 240,478 | -0.18(-0.75%) |
Jun 11, 2013 | 23.82 | 23.98 | 23.74 | 23.81 | 405,110 | -0.17(-0.71%) |
Jun 10, 2013 | 24.02 | 24.06 | 23.93 | 23.98 | 431,124 | -0.01(-0.03%) |
Jun 07, 2013 | 23.86 | 24.00 | 23.77 | 23.98 | 439,502 | +0.32(+1.36%) |
Jun 06, 2013 | 23.53 | 23.66 | 23.38 | 23.66 | 436,461 | +0.14(+0.58%) |
Jun 05, 2013 | 23.77 | 23.80 | 23.51 | 23.53 | 856,489 | -0.30(-1.26%) |
Jun 04, 2013 | 23.97 | 24.03 | 23.72 | 23.83 | 470,913 | -0.11(-0.48%) |
Jun 03, 2013 | 23.77 | 23.94 | 23.68 | 23.94 | 515,838 | +0.23(+0.96%) |
May 31, 2013 | 23.98 | 24.08 | 23.68 | 23.71 | 514,840 | -0.33(-1.37%) |
May 30, 2013 | 24.05 | 24.14 | 24.02 | 24.04 | 291,715 | +0.04(+0.15%) |
May 29, 2013 | 24.18 | 24.18 | 23.93 | 24.01 | 500,210 | -0.29(-1.18%) |
May 28, 2013 | 24.36 | 24.49 | 24.23 | 24.29 | 457,110 | +0.14(+0.56%) |
May 24, 2013 | 24.03 | 24.16 | 23.96 | 24.16 | 448,922 | +0.05(+0.21%) |
May 23, 2013 | 23.96 | 24.17 | 23.93 | 24.11 | 680,613 | -0.06(-0.27%) |
May 22, 2013 | 24.32 | 24.56 | 24.11 | 24.17 | 602,543 | -0.13(-0.53%) |
May 21, 2013 | 24.28 | 24.38 | 24.23 | 24.30 | 374,289 | +0.06(+0.24%) |
May 20, 2013 | 24.24 | 24.33 | 24.21 | 24.24 | 636,223 | -0.02(-0.09%) |
May 17, 2013 | 24.11 | 24.26 | 24.11 | 24.26 | 473,737 | +0.21(+0.89%) |
May 16, 2013 | 24.12 | 24.21 | 24.03 | 24.05 | 366,677 | -0.16(-0.65%) |
May 15, 2013 | 23.96 | 24.25 | 23.96 | 24.21 | 622,873 | +0.44(+1.83%) |
May 13, 2013 | 23.73 | 23.80 | 23.68 | 23.77 | 272,791 | +0.02(+0.09%) |
May 10, 2013 | 23.71 | 23.76 | 23.64 | 23.75 | 268,529 | +0.06(+0.24%) |
May 09, 2013 | 23.72 | 23.80 | 23.64 | 23.69 | 418,215 | -0.03(-0.13%) |
May 08, 2013 | 23.68 | 23.73 | 23.64 | 23.72 | 448,280 | +0.01(+0.06%) |
May 07, 2013 | 23.64 | 23.71 | 23.61 | 23.71 | 665,034 | +0.10(+0.43%) |
May 06, 2013 | 23.65 | 23.65 | 23.58 | 23.61 | 486,037 | -0.02(-0.09%) |
May 03, 2013 | 23.59 | 23.68 | 23.58 | 23.63 | 439,872 | +0.20(+0.85%) |
May 02, 2013 | 23.24 | 23.43 | 23.22 | 23.43 | 300,225 | +0.21(+0.89%) |
May 01, 2013 | 23.38 | 23.38 | 23.20 | 23.22 | 394,087 | -0.16(-0.70%) |
Apr 30, 2013 | 23.36 | 23.39 | 23.23 | 23.38 | 653,291 | +0.04(+0.15%) |
Apr 29, 2013 | 23.27 | 23.39 | 23.23 | 23.35 | 248,786 | +0.14(+0.62%) |
Apr 26, 2013 | 23.23 | 23.24 | 23.15 | 23.21 | 334,505 | -0.01(-0.06%) |
Apr 25, 2013 | 23.26 | 23.33 | 23.19 | 23.22 | 530,002 | +0.04(+0.17%) |
Apr 24, 2013 | 23.29 | 23.30 | 23.17 | 23.18 | 401,079 | -0.06(-0.26%) |
Apr 23, 2013 | 23.12 | 23.24 | 22.98 | 23.24 | 661,016 | +0.19(+0.84%) |
Apr 22, 2013 | 22.97 | 23.10 | 22.87 | 23.05 | 361,487 | +0.12(+0.53%) |
Apr 19, 2013 | 22.75 | 22.93 | 22.75 | 22.93 | 217,944 | +0.28(+1.23%) |
Apr 18, 2013 | 22.76 | 22.77 | 22.57 | 22.65 | 246,229 | -0.05(-0.22%) |
Apr 17, 2013 | 22.79 | 22.79 | 22.57 | 22.70 | 596,842 | -0.18(-0.78%) |
Apr 16, 2013 | 22.75 | 22.90 | 22.71 | 22.88 | 454,902 | +0.29(+1.26%) |
Apr 15, 2013 | 22.92 | 22.95 | 22.59 | 22.59 | 587,065 | -0.44(-1.89%) |
Apr 12, 2013 | 22.98 | 23.03 | 22.93 | 23.03 | 198,484 | -0.01(-0.03%) |
Apr 11, 2013 | 22.98 | 23.09 | 22.96 | 23.03 | 455,293 | +0.04(+0.16%) |
Apr 10, 2013 | 22.86 | 23.03 | 22.83 | 23.00 | 343,429 | +0.21(+0.91%) |
Apr 09, 2013 | 22.73 | 22.85 | 22.65 | 22.79 | 331,360 | +0.11(+0.50%) |
Apr 08, 2013 | 22.53 | 22.68 | 22.47 | 22.68 | 313,961 | +0.12(+0.54%) |
Apr 05, 2013 | 22.43 | 22.57 | 22.38 | 22.56 | 414,888 | -0.09(-0.38%) |
Apr 04, 2013 | 22.59 | 22.66 | 22.55 | 22.64 | 308,567 | +0.08(+0.35%) |
Apr 03, 2013 | 22.78 | 22.79 | 22.52 | 22.56 | 481,426 | -0.19(-0.82%) |
Apr 02, 2013 | 22.73 | 22.80 | 22.70 | 22.75 | 373,122 | +0.09(+0.41%) |
Apr 01, 2013 | 22.68 | 22.73 | 22.61 | 22.66 | 553,725 | -0.05(-0.22%) |
Mar 28, 2013 | 22.61 | 22.73 | 22.58 | 22.71 | 919,287 | +0.09(+0.41%) |
Mar 27, 2013 | 22.52 | 22.63 | 22.44 | 22.61 | 505,644 | +0.00(+0.00%) |
Mar 26, 2013 | 22.50 | 22.62 | 22.48 | 22.61 | 1,299,908 | +0.21(+0.92%) |
Mar 25, 2013 | 22.56 | 22.58 | 22.33 | 22.41 | 814,744 | -0.08(-0.35%) |
Mar 22, 2013 | 22.36 | 22.49 | 22.36 | 22.48 | 282,999 | +0.19(+0.83%) |
Mar 21, 2013 | 22.32 | 22.41 | 22.25 | 22.30 | 453,383 | -0.10(-0.45%) |
Mar 20, 2013 | 22.33 | 22.43 | 22.33 | 22.40 | 259,683 | +0.17(+0.77%) |
Mar 19, 2013 | 22.22 | 22.27 | 22.11 | 22.23 | 244,676 | +0.05(+0.23%) |
Mar 18, 2013 | 22.11 | 22.27 | 22.08 | 22.18 | 449,680 | -0.23(-1.02%) |
Mar 15, 2013 | 22.43 | 22.44 | 22.36 | 22.41 | 305,576 | -0.05(-0.22%) |
Mar 14, 2013 | 22.45 | 22.47 | 22.42 | 22.46 | 1,196,590 | +0.06(+0.29%) |
Mar 13, 2013 | 22.38 | 22.41 | 22.29 | 22.39 | 238,485 | +0.05(+0.22%) |
Mar 12, 2013 | 22.37 | 22.38 | 22.29 | 22.34 | 356,453 | -0.01(-0.03%) |
Mar 11, 2013 | 22.27 | 22.37 | 22.24 | 22.35 | 388,359 | +0.06(+0.29%) |
Mar 08, 2013 | 22.28 | 22.30 | 22.18 | 22.28 | 418,508 | +0.09(+0.42%) |
Mar 07, 2013 | 22.21 | 22.23 | 22.18 | 22.19 | 288,658 | +0.01(+0.06%) |
Mar 06, 2013 | 22.18 | 22.23 | 22.13 | 22.18 | 302,472 | +0.02(+0.10%) |
Mar 05, 2013 | 22.11 | 22.18 | 22.08 | 22.16 | 279,416 | +0.16(+0.71%) |
Mar 04, 2013 | 21.89 | 22.00 | 21.83 | 22.00 | 352,784 | +0.11(+0.49%) |
Mar 01, 2013 | 21.76 | 21.93 | 21.71 | 21.89 | 219,133 | +0.08(+0.36%) |
Feb 28, 2013 | 21.91 | 21.97 | 21.81 | 21.81 | 474,539 | -0.05(-0.23%) |
Feb 27, 2013 | 21.62 | 21.90 | 21.61 | 21.86 | 252,366 | +0.23(+1.06%) |
Feb 26, 2013 | 21.58 | 21.68 | 21.51 | 21.63 | 230,614 | -0.14(-0.62%) |
Feb 22, 2013 | 21.69 | 21.77 | 21.66 | 21.77 | 274,643 | +0.16(+0.73%) |
Feb 21, 2013 | 21.64 | 21.66 | 21.56 | 21.61 | 249,702 | -0.05(-0.23%) |
Feb 20, 2013 | 21.81 | 21.84 | 21.66 | 21.66 | 326,676 | -0.14(-0.66%) |
Feb 19, 2013 | 21.70 | 21.81 | 21.70 | 21.81 | 428,013 | +0.15(+0.69%) |
Feb 15, 2013 | 21.68 | 21.69 | 21.58 | 21.66 | 177,891 | +0.02(+0.10%) |
Feb 14, 2013 | 21.59 | 21.66 | 21.56 | 21.63 | 304,761 | +0.01(+0.07%) |
Feb 13, 2013 | 21.67 | 21.68 | 21.58 | 21.62 | 274,468 | -0.01(-0.07%) |
Feb 12, 2013 | 21.61 | 21.66 | 21.58 | 21.63 | 391,459 | +0.04(+0.17%) |
Feb 11, 2013 | 21.61 | 21.61 | 21.55 | 21.60 | 264,439 | -0.01(-0.03%) |
Feb 08, 2013 | 21.60 | 21.64 | 21.57 | 21.61 | 250,731 | +0.05(+0.23%) |
Feb 07, 2013 | 21.60 | 21.60 | 21.43 | 21.56 | 310,090 | -0.01(-0.03%) |
Feb 06, 2013 | 21.47 | 21.56 | 21.43 | 21.56 | 315,232 | +0.20(+0.94%) |
Feb 04, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 545,177 | -0.21(-0.96%) |
Feb 01, 2013 | 21.46 | 21.57 | 21.46 | 21.57 | 327,577 | +0.21(+0.97%) |
Jan 31, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 793,741 | -0.10(-0.47%) |
Jan 30, 2013 | 21.55 | 21.58 | 21.46 | 21.46 | 470,035 | -0.09(-0.40%) |
Jan 29, 2013 | 21.40 | 21.56 | 21.40 | 21.55 | 696,150 | +0.12(+0.57%) |
Jan 28, 2013 | 21.47 | 21.48 | 21.36 | 21.43 | 962,664 | +0.00(+0.00%) |
Jan 25, 2013 | 21.41 | 21.44 | 21.35 | 21.43 | 431,256 | +0.09(+0.43%) |
Jan 24, 2013 | 21.30 | 21.38 | 21.29 | 21.33 | 336,994 | +0.09(+0.40%) |
Jan 23, 2013 | 21.21 | 21.25 | 21.17 | 21.25 | 740,065 | +0.03(+0.13%) |
Jan 22, 2013 | 21.17 | 21.23 | 21.11 | 21.22 | 712,647 | +0.04(+0.20%) |
Jan 18, 2013 | 21.14 | 21.18 | 21.05 | 21.18 | 423,858 | +0.04(+0.17%) |
Jan 17, 2013 | 21.01 | 21.18 | 21.01 | 21.14 | 290,366 | +0.21(+0.99%) |
Jan 16, 2013 | 20.91 | 20.96 | 20.89 | 20.93 | 239,632 | -0.03(-0.14%) |
Jan 15, 2013 | 20.86 | 20.97 | 20.86 | 20.96 | 231,930 | +0.04(+0.21%) |
Jan 14, 2013 | 20.90 | 20.93 | 20.86 | 20.92 | 361,032 | +0.06(+0.27%) |
Jan 11, 2013 | 20.85 | 20.88 | 20.80 | 20.86 | 262,833 | +0.01(+0.07%) |
Jan 10, 2013 | 20.81 | 20.86 | 20.73 | 20.85 | 1,557,410 | +0.13(+0.62%) |
Jan 09, 2013 | 20.68 | 20.74 | 20.67 | 20.72 | 255,781 | +0.09(+0.45%) |
Jan 08, 2013 | 20.66 | 20.68 | 20.58 | 20.63 | 257,247 | -0.07(-0.34%) |
Jan 07, 2013 | 20.73 | 20.73 | 20.66 | 20.70 | 448,229 | -0.07(-0.34%) |
Jan 04, 2013 | 20.75 | 20.79 | 20.69 | 20.77 | 248,735 | +0.10(+0.50%) |
Jan 03, 2013 | 20.70 | 20.73 | 20.63 | 20.67 | 253,580 | -0.01(-0.06%) |
Jan 02, 2013 | 20.58 | 20.68 | 20.52 | 20.68 | 2,126,369 | +0.44(+2.15%) |
Dec 31, 2012 | 19.96 | 20.24 | 19.93 | 20.24 | 499,178 | +0.27(+1.36%) |
Dec 28, 2012 | 20.12 | 20.17 | 19.96 | 19.97 | 390,550 | -0.24(-1.17%) |
Dec 27, 2012 | 20.24 | 20.26 | 20.02 | 20.21 | 306,853 | -0.02(-0.11%) |
Dec 26, 2012 | 20.37 | 20.37 | 20.20 | 20.23 | 335,454 | -0.10(-0.49%) |
Dec 24, 2012 | 20.35 | 20.35 | 20.29 | 20.33 | 116,489 | -0.27(-1.29%) |
Dec 21, 2012 | 20.51 | 20.67 | 20.47 | 20.59 | 327,166 | -0.15(-0.72%) |
Dec 20, 2012 | 20.67 | 20.74 | 20.63 | 20.74 | 158,060 | +0.09(+0.45%) |
Dec 19, 2012 | 20.80 | 20.80 | 20.65 | 20.65 | 170,395 | -0.13(-0.64%) |
Dec 18, 2012 | 20.64 | 20.79 | 20.58 | 20.78 | 442,857 | +0.17(+0.82%) |
Dec 17, 2012 | 20.54 | 20.62 | 20.53 | 20.61 | 310,850 | +0.13(+0.63%) |
Dec 14, 2012 | 20.51 | 20.55 | 20.46 | 20.48 | 162,278 | -0.02(-0.10%) |
Dec 13, 2012 | 20.60 | 20.63 | 20.47 | 20.51 | 126,228 | -0.11(-0.52%) |
Dec 12, 2012 | 20.73 | 20.75 | 20.60 | 20.61 | 184,273 | -0.04(-0.21%) |
Dec 11, 2012 | 20.62 | 20.73 | 20.61 | 20.66 | 169,454 | +0.10(+0.49%) |
Dec 10, 2012 | 20.56 | 20.59 | 20.53 | 20.56 | 155,239 | +0.01(+0.07%) |
Dec 07, 2012 | 20.51 | 20.54 | 20.43 | 20.54 | 148,542 | +0.10(+0.49%) |
Dec 06, 2012 | 20.37 | 20.44 | 20.35 | 20.44 | 109,332 | +0.09(+0.42%) |
Dec 05, 2012 | 20.33 | 20.44 | 20.23 | 20.36 | 137,110 | +0.06(+0.32%) |
Dec 04, 2012 | 20.30 | 20.36 | 20.27 | 20.29 | 301,401 | -0.15(-0.71%) |
Nov 30, 2012 | 20.39 | 20.45 | 20.35 | 20.44 | 189,953 | +0.07(+0.36%) |
Nov 29, 2012 | 20.40 | 20.42 | 20.28 | 20.36 | 475,047 | +0.04(+0.21%) |
Nov 28, 2012 | 20.08 | 20.32 | 20.02 | 20.32 | 263,669 | +0.16(+0.78%) |
Nov 27, 2012 | 20.21 | 20.28 | 20.15 | 20.16 | 243,598 | -0.06(-0.28%) |
Nov 26, 2012 | 20.19 | 20.22 | 20.14 | 20.22 | 225,285 | -0.04(-0.21%) |
Nov 23, 2012 | 20.13 | 20.26 | 20.08 | 20.26 | 130,571 | +0.25(+1.25%) |
Nov 21, 2012 | 19.99 | 20.01 | 19.95 | 20.01 | 177,647 | +0.04(+0.21%) |
Nov 20, 2012 | 19.98 | 19.98 | 19.81 | 19.97 | 231,675 | +0.01(+0.07%) |
Nov 19, 2012 | 19.85 | 19.96 | 19.83 | 19.96 | 265,198 | +0.26(+1.34%) |
Nov 16, 2012 | 19.66 | 19.71 | 19.49 | 19.69 | 262,315 | +0.10(+0.49%) |
Nov 15, 2012 | 19.61 | 19.67 | 19.51 | 19.60 | 208,079 | -0.07(-0.38%) |
Nov 14, 2012 | 19.96 | 19.96 | 19.63 | 19.67 | 1,588,067 | -0.24(-1.21%) |
Nov 13, 2012 | 19.88 | 20.09 | 19.86 | 19.91 | 214,627 | -0.02(-0.09%) |
Nov 12, 2012 | 19.95 | 20.00 | 19.89 | 19.93 | 115,914 | +0.01(+0.04%) |
Nov 09, 2012 | 19.86 | 20.06 | 19.85 | 19.92 | 325,588 | +0.02(+0.12%) |
Nov 08, 2012 | 20.11 | 20.16 | 19.89 | 19.89 | 601,843 | -0.23(-1.15%) |
Nov 07, 2012 | 20.35 | 20.35 | 20.00 | 20.13 | 664,117 | -0.35(-1.71%) |
Nov 06, 2012 | 20.36 | 20.55 | 20.36 | 20.48 | 276,127 | +0.16(+0.78%) |
Nov 05, 2012 | 20.31 | 20.36 | 20.23 | 20.32 | 290,242 | +0.01(+0.03%) |
Nov 02, 2012 | 20.60 | 20.60 | 20.30 | 20.31 | 302,830 | -0.18(-0.87%) |
Nov 01, 2012 | 20.38 | 20.55 | 20.37 | 20.49 | 360,682 | +0.15(+0.74%) |
Oct 31, 2012 | 20.43 | 20.46 | 20.26 | 20.34 | 251,891 | +0.03(+0.14%) |
Oct 26, 2012 | 20.37 | 20.31 | 20.31 | 20.31 | 153,452 | -0.04(-0.21%) |
Oct 25, 2012 | 20.38 | 20.42 | 20.25 | 20.36 | 214,997 | +0.10(+0.50%) |
Oct 24, 2012 | 20.33 | 20.35 | 20.23 | 20.25 | 295,422 | -0.05(-0.25%) |
Oct 23, 2012 | 20.42 | 20.42 | 20.21 | 20.31 | 333,308 | -0.31(-1.49%) |
Oct 19, 2012 | 20.87 | 20.87 | 20.58 | 20.61 | 207,222 | -0.29(-1.37%) |
Oct 18, 2012 | 20.86 | 20.91 | 20.78 | 20.90 | 167,638 | +0.02(+0.10%) |
Oct 17, 2012 | 20.86 | 20.89 | 20.82 | 20.88 | 260,655 | +0.06(+0.27%) |
Oct 16, 2012 | 20.71 | 20.83 | 20.71 | 20.82 | 302,682 | +0.17(+0.83%) |
Oct 15, 2012 | 20.49 | 20.66 | 20.47 | 20.65 | 245,150 | +0.19(+0.94%) |
Oct 12, 2012 | 20.50 | 20.59 | 20.41 | 20.46 | 134,517 | -0.01(-0.07%) |
Oct 11, 2012 | 20.61 | 20.61 | 20.47 | 20.47 | 248,805 | +0.00(+0.00%) |
Oct 10, 2012 | 20.63 | 20.63 | 20.46 | 20.47 | 182,335 | -0.18(-0.87%) |
Oct 09, 2012 | 20.81 | 20.82 | 20.65 | 20.65 | 194,643 | -0.16(-0.75%) |
Oct 08, 2012 | 20.81 | 20.83 | 20.75 | 20.81 | 351,333 | -0.03(-0.13%) |
Oct 05, 2012 | 20.84 | 20.89 | 20.79 | 20.83 | 293,056 | +0.10(+0.48%) |
Oct 04, 2012 | 20.71 | 20.78 | 20.69 | 20.73 | 224,383 | +0.11(+0.52%) |
Oct 03, 2012 | 20.64 | 20.68 | 20.53 | 20.63 | 93,971 | +0.04(+0.21%) |
Oct 02, 2012 | 20.68 | 20.71 | 20.51 | 20.58 | 171,313 | -0.02(-0.10%) |