Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.93 | 35.26 | 34.53 | 34.81 | 218,206 | -0.32(-0.91%) |
Sep 26, 2013 | 34.86 | 35.34 | 34.36 | 35.13 | 208,102 | +0.30(+0.86%) |
Sep 25, 2013 | 33.92 | 35.24 | 33.92 | 34.83 | 223,127 | +0.91(+2.68%) |
Sep 24, 2013 | 33.89 | 34.21 | 33.63 | 33.92 | 309,888 | -0.03(-0.09%) |
Sep 23, 2013 | 33.78 | 34.25 | 33.65 | 33.95 | 250,269 | -0.04(-0.12%) |
Sep 20, 2013 | 34.96 | 35.15 | 33.69 | 33.99 | 765,530 | -0.83(-2.38%) |
Sep 19, 2013 | 34.57 | 35.00 | 34.48 | 34.82 | 400,492 | +0.34(+0.99%) |
Sep 18, 2013 | 33.56 | 34.50 | 33.56 | 34.48 | 475,339 | +0.97(+2.89%) |
Sep 17, 2013 | 33.06 | 33.57 | 32.78 | 33.51 | 452,453 | +0.38(+1.15%) |
Sep 16, 2013 | 33.70 | 33.63 | 32.96 | 33.13 | 366,426 | -0.11(-0.33%) |
Sep 13, 2013 | 34.31 | 34.44 | 33.00 | 33.24 | 1,481,616 | -0.94(-2.75%) |
Sep 12, 2013 | 34.31 | 34.69 | 34.14 | 34.18 | 214,348 | -0.21(-0.61%) |
Sep 11, 2013 | 34.47 | 34.74 | 34.12 | 34.39 | 221,116 | -0.07(-0.20%) |
Sep 10, 2013 | 33.69 | 34.46 | 33.50 | 34.46 | 485,478 | +1.05(+3.14%) |
Sep 09, 2013 | 32.34 | 33.42 | 32.34 | 33.41 | 419,918 | +1.24(+3.85%) |
Sep 06, 2013 | 32.25 | 32.36 | 31.50 | 32.17 | 731,348 | +0.03(+0.09%) |
Sep 05, 2013 | 32.33 | 32.45 | 32.10 | 32.14 | 99,493 | -0.18(-0.56%) |
Sep 04, 2013 | 31.97 | 32.74 | 31.78 | 32.32 | 576,356 | +0.41(+1.28%) |
Sep 03, 2013 | 32.29 | 32.78 | 31.70 | 31.91 | 225,307 | -0.07(-0.22%) |
Aug 30, 2013 | 32.32 | 32.47 | 31.55 | 31.98 | 320,295 | -0.22(-0.68%) |
Aug 29, 2013 | 30.30 | 32.50 | 30.00 | 32.20 | 4,927,382 | +1.90(+6.27%) |
Aug 28, 2013 | 30.24 | 30.54 | 30.18 | 30.30 | 119,124 | +0.05(+0.17%) |
Aug 27, 2013 | 30.51 | 30.55 | 30.18 | 30.25 | 171,216 | -0.61(-1.98%) |
Aug 26, 2013 | 31.14 | 31.78 | 30.85 | 30.86 | 460,100 | -0.28(-0.90%) |
Aug 23, 2013 | 31.50 | 31.60 | 30.97 | 31.14 | 280,027 | -0.26(-0.83%) |
Aug 22, 2013 | 30.92 | 31.50 | 30.80 | 31.40 | 198,993 | +0.67(+2.18%) |
Aug 21, 2013 | 30.33 | 31.10 | 30.26 | 30.73 | 209,315 | +0.37(+1.22%) |
Aug 20, 2013 | 30.28 | 30.63 | 29.91 | 30.36 | 218,301 | +0.09(+0.30%) |
Aug 19, 2013 | 30.68 | 31.18 | 30.07 | 30.27 | 189,019 | -0.40(-1.30%) |
Aug 16, 2013 | 30.29 | 30.84 | 30.23 | 30.67 | 318,009 | +0.21(+0.69%) |
Aug 15, 2013 | 31.67 | 31.83 | 30.27 | 30.46 | 348,652 | -1.41(-4.42%) |
Aug 14, 2013 | 31.47 | 31.92 | 31.41 | 31.87 | 125,381 | +0.23(+0.73%) |
Aug 13, 2013 | 31.16 | 31.69 | 31.00 | 31.64 | 237,364 | +0.46(+1.48%) |
Aug 12, 2013 | 31.84 | 32.04 | 31.06 | 31.18 | 432,292 | -0.34(-1.08%) |
Aug 09, 2013 | 29.03 | 32.24 | 28.50 | 31.52 | 1,341,168 | +1.80(+6.06%) |
Aug 08, 2013 | 29.63 | 30.00 | 29.33 | 29.72 | 244,534 | +0.28(+0.95%) |
Aug 07, 2013 | 29.17 | 29.64 | 28.70 | 29.44 | 176,263 | +0.05(+0.17%) |
Aug 06, 2013 | 29.56 | 29.73 | 29.27 | 29.39 | 165,032 | -0.31(-1.04%) |
Aug 05, 2013 | 28.65 | 29.90 | 28.52 | 29.70 | 384,147 | +1.05(+3.66%) |
Aug 02, 2013 | 28.81 | 29.09 | 28.45 | 28.65 | 265,939 | -0.37(-1.27%) |
Aug 01, 2013 | 29.20 | 29.29 | 28.72 | 29.02 | 333,760 | +0.07(+0.24%) |
Jul 31, 2013 | 29.04 | 29.32 | 28.94 | 28.95 | 230,881 | -0.17(-0.58%) |
Jul 30, 2013 | 29.00 | 29.25 | 28.80 | 29.12 | 195,689 | +0.04(+0.14%) |
Jul 29, 2013 | 29.20 | 29.27 | 28.94 | 29.08 | 200,551 | -0.13(-0.45%) |
Jul 26, 2013 | 28.99 | 29.27 | 28.85 | 29.21 | 318,762 | +0.00(+0.00%) |
Jul 25, 2013 | 28.85 | 29.27 | 28.56 | 29.21 | 294,188 | +0.34(+1.18%) |
Jul 24, 2013 | 29.09 | 29.24 | 28.70 | 28.87 | 211,083 | -0.13(-0.45%) |
Jul 23, 2013 | 29.30 | 29.30 | 28.63 | 29.00 | 160,202 | -0.15(-0.51%) |
Jul 22, 2013 | 29.10 | 29.16 | 28.59 | 29.15 | 155,835 | +0.11(+0.38%) |
Jul 19, 2013 | 29.11 | 29.42 | 28.89 | 29.04 | 214,518 | -0.19(-0.65%) |
Jul 18, 2013 | 29.01 | 29.25 | 28.59 | 29.23 | 301,975 | +0.34(+1.18%) |
Jul 17, 2013 | 28.91 | 29.02 | 28.43 | 28.89 | 266,766 | +0.06(+0.21%) |
Jul 16, 2013 | 29.11 | 29.24 | 28.59 | 28.83 | 356,846 | -0.27(-0.93%) |
Jul 15, 2013 | 28.81 | 29.26 | 28.50 | 29.10 | 396,212 | +0.38(+1.32%) |
Jul 12, 2013 | 28.60 | 28.86 | 28.45 | 28.72 | 271,093 | +0.13(+0.45%) |
Jul 11, 2013 | 29.00 | 29.00 | 28.41 | 28.59 | 154,931 | +0.18(+0.63%) |
Jul 10, 2013 | 27.97 | 28.50 | 27.81 | 28.41 | 440,686 | +0.46(+1.65%) |
Jul 09, 2013 | 27.79 | 27.99 | 27.42 | 27.95 | 396,687 | +0.19(+0.68%) |
Jul 08, 2013 | 26.24 | 27.87 | 26.15 | 27.76 | 320,672 | +1.63(+6.24%) |
Jul 05, 2013 | 25.94 | 26.20 | 25.84 | 26.13 | 235,611 | +0.35(+1.36%) |
Jul 03, 2013 | 25.32 | 25.84 | 25.22 | 25.78 | 69,062 | +0.42(+1.66%) |
Jul 02, 2013 | 25.67 | 25.79 | 25.10 | 25.36 | 151,105 | -0.40(-1.55%) |
Jul 01, 2013 | 27.26 | 27.26 | 25.74 | 25.76 | 323,224 | -1.42(-5.22%) |
Jun 28, 2013 | 27.64 | 27.70 | 26.91 | 27.18 | 1,743,707 | +0.28(+1.04%) |
Jun 26, 2013 | 26.89 | 27.08 | 26.73 | 26.90 | 372,948 | +0.09(+0.34%) |
Jun 25, 2013 | 26.01 | 26.93 | 25.76 | 26.81 | 390,607 | +0.81(+3.12%) |
Jun 24, 2013 | 26.87 | 26.89 | 25.91 | 26.00 | 301,419 | -0.94(-3.49%) |
Jun 21, 2013 | 26.50 | 27.00 | 26.17 | 26.94 | 540,509 | +0.50(+1.89%) |
Jun 20, 2013 | 26.43 | 26.73 | 26.10 | 26.44 | 321,860 | -0.21(-0.79%) |
Jun 19, 2013 | 26.35 | 26.88 | 26.31 | 26.65 | 596,543 | +0.14(+0.53%) |
Jun 18, 2013 | 26.14 | 26.83 | 26.01 | 26.51 | 310,623 | +0.36(+1.38%) |
Jun 17, 2013 | 25.01 | 26.37 | 24.32 | 26.15 | 522,373 | +1.18(+4.73%) |
Jun 14, 2013 | 25.42 | 25.42 | 24.79 | 24.97 | 170,623 | -0.55(-2.16%) |
Jun 13, 2013 | 25.53 | 25.70 | 25.03 | 25.52 | 211,686 | -0.09(-0.35%) |
Jun 12, 2013 | 25.87 | 25.87 | 25.15 | 25.61 | 106,810 | -0.13(-0.51%) |
Jun 11, 2013 | 25.28 | 25.82 | 25.01 | 25.74 | 132,381 | +0.19(+0.74%) |
Jun 10, 2013 | 25.40 | 25.89 | 25.30 | 25.55 | 412,240 | +0.00(+0.00%) |
Jun 07, 2013 | 25.08 | 25.74 | 24.96 | 25.55 | 507,867 | +0.44(+1.75%) |
Jun 06, 2013 | 24.20 | 25.28 | 24.15 | 25.11 | 805,900 | +0.75(+3.08%) |
Jun 05, 2013 | 24.31 | 24.43 | 24.23 | 24.36 | 153,464 | +0.05(+0.21%) |
Jun 04, 2013 | 23.50 | 24.48 | 23.34 | 24.31 | 239,198 | +1.08(+4.65%) |
Jun 03, 2013 | 23.16 | 23.29 | 22.86 | 23.23 | 140,172 | +0.07(+0.30%) |
May 31, 2013 | 23.18 | 23.40 | 23.14 | 23.16 | 192,528 | -0.14(-0.60%) |
May 30, 2013 | 23.32 | 23.38 | 23.17 | 23.30 | 90,562 | +0.10(+0.43%) |
May 29, 2013 | 23.19 | 23.25 | 22.86 | 23.20 | 140,719 | -0.16(-0.68%) |
May 28, 2013 | 23.48 | 23.48 | 23.00 | 23.36 | 108,674 | +0.07(+0.30%) |
May 24, 2013 | 23.02 | 23.29 | 22.86 | 23.29 | 43,574 | +0.25(+1.09%) |
May 23, 2013 | 23.05 | 23.12 | 22.76 | 23.04 | 87,228 | -0.50(-2.12%) |
May 22, 2013 | 23.83 | 24.08 | 23.49 | 23.54 | 340,034 | -0.39(-1.63%) |
May 21, 2013 | 22.98 | 23.97 | 22.98 | 23.93 | 396,140 | +0.91(+3.95%) |
May 20, 2013 | 22.94 | 23.09 | 22.85 | 23.02 | 225,339 | +0.02(+0.09%) |
May 17, 2013 | 22.67 | 23.00 | 22.60 | 23.00 | 134,042 | +0.34(+1.50%) |
May 16, 2013 | 22.64 | 22.78 | 22.51 | 22.66 | 55,929 | -0.09(-0.40%) |
May 15, 2013 | 22.69 | 22.86 | 22.50 | 22.75 | 105,269 | +0.06(+0.26%) |
May 13, 2013 | 22.83 | 23.00 | 22.62 | 22.69 | 211,886 | -0.41(-1.77%) |
May 10, 2013 | 22.94 | 23.14 | 22.85 | 23.10 | 153,246 | +0.12(+0.52%) |
May 09, 2013 | 23.25 | 23.25 | 22.80 | 22.98 | 179,828 | -0.09(-0.39%) |
May 08, 2013 | 22.82 | 23.19 | 22.82 | 23.07 | 146,174 | +0.07(+0.30%) |
May 07, 2013 | 23.05 | 23.10 | 22.78 | 23.00 | 159,496 | -0.02(-0.09%) |
May 06, 2013 | 22.22 | 23.12 | 22.22 | 23.02 | 175,522 | +0.63(+2.81%) |
May 03, 2013 | 21.73 | 22.66 | 21.59 | 22.39 | 104,254 | +0.80(+3.71%) |
May 02, 2013 | 21.40 | 21.59 | 21.30 | 21.59 | 88,454 | +0.23(+1.08%) |
May 01, 2013 | 21.40 | 21.52 | 21.32 | 21.36 | 63,538 | -0.14(-0.65%) |
Apr 30, 2013 | 21.36 | 21.57 | 21.16 | 21.50 | 98,344 | +0.07(+0.33%) |
Apr 29, 2013 | 21.34 | 21.60 | 21.16 | 21.43 | 53,241 | +0.09(+0.42%) |
Apr 26, 2013 | 21.34 | 21.46 | 21.21 | 21.34 | 81,835 | -0.12(-0.56%) |
Apr 25, 2013 | 22.06 | 22.06 | 21.06 | 21.46 | 231,792 | -0.61(-2.76%) |
Apr 24, 2013 | 21.65 | 22.27 | 21.65 | 22.07 | 92,576 | +0.28(+1.28%) |
Apr 23, 2013 | 21.23 | 21.80 | 21.23 | 21.79 | 78,408 | +0.64(+3.03%) |
Apr 22, 2013 | 20.94 | 21.23 | 20.50 | 21.15 | 327,304 | +0.18(+0.86%) |
Apr 19, 2013 | 21.24 | 21.26 | 20.78 | 20.97 | 115,171 | -0.24(-1.13%) |
Apr 18, 2013 | 21.46 | 21.58 | 20.91 | 21.21 | 64,121 | -0.16(-0.75%) |
Apr 17, 2013 | 22.50 | 22.68 | 21.32 | 21.37 | 102,619 | -1.33(-5.86%) |
Apr 16, 2013 | 22.16 | 22.75 | 22.05 | 22.70 | 95,891 | +0.61(+2.76%) |
Apr 15, 2013 | 23.00 | 23.00 | 21.56 | 22.09 | 256,661 | -0.91(-3.96%) |
Apr 12, 2013 | 22.85 | 23.06 | 22.59 | 23.00 | 60,304 | +0.01(+0.04%) |
Apr 11, 2013 | 22.98 | 23.16 | 22.90 | 22.99 | 137,135 | -0.24(-1.03%) |
Apr 10, 2013 | 23.25 | 23.56 | 22.98 | 23.23 | 376,522 | +0.36(+1.57%) |
Apr 09, 2013 | 23.06 | 23.06 | 22.55 | 22.87 | 44,930 | -0.19(-0.82%) |
Apr 08, 2013 | 23.27 | 23.33 | 22.81 | 23.06 | 169,131 | -0.34(-1.45%) |
Apr 05, 2013 | 23.08 | 23.49 | 22.91 | 23.40 | 608,265 | -0.02(-0.09%) |
Apr 04, 2013 | 23.25 | 23.44 | 23.20 | 23.42 | 290,421 | +0.13(+0.56%) |
Apr 03, 2013 | 23.57 | 23.70 | 23.02 | 23.29 | 238,669 | -0.30(-1.27%) |
Apr 02, 2013 | 23.43 | 23.73 | 23.25 | 23.59 | 223,555 | +0.34(+1.46%) |
Apr 01, 2013 | 23.17 | 23.34 | 22.86 | 23.25 | 187,369 | +0.02(+0.09%) |
Mar 28, 2013 | 23.34 | 23.50 | 23.14 | 23.23 | 358,646 | -0.11(-0.47%) |
Mar 27, 2013 | 22.84 | 23.46 | 22.67 | 23.34 | 546,422 | +0.45(+1.97%) |
Mar 26, 2013 | 22.54 | 23.16 | 22.52 | 22.89 | 703,452 | +0.38(+1.69%) |
Mar 25, 2013 | 22.88 | 22.88 | 22.35 | 22.51 | 69,803 | -0.21(-0.92%) |
Mar 22, 2013 | 22.80 | 22.99 | 22.53 | 22.72 | 51,518 | +0.05(+0.22%) |
Mar 21, 2013 | 22.62 | 22.85 | 22.47 | 22.67 | 91,633 | -0.16(-0.70%) |
Mar 20, 2013 | 22.87 | 22.87 | 22.45 | 22.83 | 214,095 | +0.01(+0.04%) |
Mar 19, 2013 | 22.63 | 22.86 | 22.39 | 22.82 | 36,783 | +0.09(+0.40%) |
Mar 18, 2013 | 22.65 | 22.86 | 22.50 | 22.73 | 27,343 | -0.16(-0.70%) |
Mar 15, 2013 | 23.02 | 23.18 | 22.77 | 22.89 | 131,413 | -0.14(-0.61%) |
Mar 14, 2013 | 23.20 | 23.75 | 23.00 | 23.03 | 216,522 | -0.46(-1.96%) |
Mar 13, 2013 | 22.90 | 23.53 | 22.90 | 23.49 | 166,339 | +0.35(+1.51%) |
Mar 12, 2013 | 23.44 | 23.44 | 22.92 | 23.14 | 120,684 | -0.25(-1.07%) |
Mar 11, 2013 | 23.80 | 23.80 | 22.87 | 23.39 | 224,233 | -0.29(-1.22%) |
Mar 08, 2013 | 23.43 | 23.75 | 23.04 | 23.68 | 109,299 | +0.27(+1.15%) |
Mar 07, 2013 | 23.50 | 23.50 | 23.08 | 23.41 | 61,420 | -0.11(-0.47%) |
Mar 06, 2013 | 23.14 | 23.74 | 23.04 | 23.52 | 388,945 | +0.54(+2.35%) |
Mar 05, 2013 | 22.16 | 23.65 | 22.14 | 22.98 | 411,446 | +0.88(+3.98%) |
Mar 04, 2013 | 22.45 | 22.45 | 20.94 | 22.10 | 310,952 | -0.35(-1.56%) |
Mar 01, 2013 | 20.85 | 22.49 | 20.81 | 22.45 | 378,556 | +1.47(+7.01%) |
Feb 28, 2013 | 21.47 | 21.88 | 20.59 | 20.98 | 340,948 | -0.53(-2.46%) |
Feb 27, 2013 | 20.58 | 21.77 | 20.55 | 21.51 | 171,197 | +0.88(+4.27%) |
Feb 26, 2013 | 20.75 | 20.91 | 20.33 | 20.63 | 50,308 | -0.43(-2.04%) |
Feb 22, 2013 | 20.90 | 21.18 | 20.73 | 21.06 | 101,963 | +0.21(+1.01%) |
Feb 21, 2013 | 20.76 | 21.00 | 20.70 | 20.85 | 88,310 | +0.05(+0.24%) |
Feb 20, 2013 | 20.99 | 21.10 | 20.65 | 20.80 | 74,045 | -0.14(-0.67%) |
Feb 19, 2013 | 21.13 | 21.13 | 20.70 | 20.94 | 69,301 | -0.11(-0.52%) |
Feb 15, 2013 | 20.47 | 21.05 | 20.39 | 21.05 | 144,718 | +0.53(+2.58%) |
Feb 14, 2013 | 20.34 | 20.60 | 20.12 | 20.52 | 105,922 | +0.22(+1.08%) |
Feb 13, 2013 | 20.24 | 20.42 | 20.08 | 20.30 | 50,924 | +0.00(+0.00%) |
Feb 12, 2013 | 19.91 | 20.30 | 19.62 | 20.30 | 113,839 | +0.37(+1.86%) |
Feb 11, 2013 | 21.50 | 21.50 | 19.86 | 19.93 | 155,069 | -1.56(-7.26%) |
Feb 08, 2013 | 21.60 | 21.75 | 21.36 | 21.49 | 172,218 | -0.03(-0.14%) |
Feb 07, 2013 | 21.55 | 21.59 | 21.13 | 21.52 | 39,515 | +0.05(+0.23%) |
Feb 06, 2013 | 21.68 | 21.86 | 21.31 | 21.47 | 84,869 | -0.13(-0.60%) |
Feb 04, 2013 | 21.82 | 22.20 | 21.11 | 21.60 | 358,440 | -0.23(-1.05%) |
Feb 01, 2013 | 20.71 | 21.90 | 20.71 | 21.83 | 291,597 | +1.11(+5.36%) |
Jan 31, 2013 | 20.99 | 20.99 | 20.61 | 20.72 | 105,661 | -0.25(-1.19%) |
Jan 30, 2013 | 20.99 | 21.05 | 20.85 | 20.97 | 145,839 | +0.02(+0.10%) |
Jan 29, 2013 | 21.01 | 21.09 | 20.86 | 20.95 | 109,638 | -0.03(-0.14%) |
Jan 28, 2013 | 20.97 | 21.10 | 20.66 | 20.98 | 123,349 | +0.06(+0.29%) |
Jan 25, 2013 | 20.93 | 21.06 | 20.74 | 20.92 | 99,701 | +0.02(+0.10%) |
Jan 24, 2013 | 20.56 | 21.05 | 20.47 | 20.90 | 248,221 | +0.49(+2.40%) |
Jan 23, 2013 | 20.46 | 20.54 | 20.17 | 20.41 | 66,088 | +0.04(+0.20%) |
Jan 22, 2013 | 20.27 | 20.44 | 19.98 | 20.37 | 222,287 | +0.11(+0.54%) |
Jan 18, 2013 | 20.30 | 20.38 | 20.15 | 20.26 | 72,117 | +0.08(+0.40%) |
Jan 17, 2013 | 20.37 | 20.37 | 19.94 | 20.18 | 57,301 | -0.04(-0.20%) |
Jan 16, 2013 | 20.12 | 20.30 | 20.02 | 20.22 | 75,366 | +0.00(+0.00%) |
Jan 15, 2013 | 19.96 | 20.25 | 19.88 | 20.22 | 52,194 | +0.10(+0.50%) |
Jan 14, 2013 | 20.07 | 20.14 | 19.77 | 20.12 | 108,343 | -0.07(-0.35%) |
Jan 11, 2013 | 19.70 | 20.30 | 19.60 | 20.19 | 305,337 | +0.40(+2.02%) |
Jan 10, 2013 | 19.59 | 19.93 | 19.41 | 19.79 | 132,317 | +0.19(+0.97%) |
Jan 09, 2013 | 19.32 | 19.80 | 19.27 | 19.60 | 73,270 | +0.44(+2.30%) |
Jan 08, 2013 | 18.92 | 19.16 | 18.83 | 19.16 | 37,489 | +0.14(+0.74%) |
Jan 07, 2013 | 19.09 | 19.09 | 18.65 | 19.02 | 66,957 | -0.17(-0.89%) |
Jan 04, 2013 | 19.04 | 19.59 | 18.94 | 19.19 | 125,740 | +0.20(+1.05%) |
Jan 03, 2013 | 19.00 | 19.09 | 18.77 | 18.99 | 168,844 | +0.01(+0.05%) |
Jan 02, 2013 | 18.95 | 19.07 | 18.10 | 18.98 | 203,681 | +0.88(+4.86%) |
Dec 31, 2012 | 19.00 | 19.11 | 18.10 | 18.10 | 143,066 | -0.84(-4.44%) |
Dec 28, 2012 | 18.87 | 19.27 | 18.62 | 18.94 | 93,128 | +0.01(+0.05%) |
Dec 27, 2012 | 19.25 | 19.25 | 18.51 | 18.93 | 140,175 | -0.38(-1.97%) |
Dec 26, 2012 | 19.87 | 19.93 | 19.04 | 19.31 | 98,354 | -0.53(-2.67%) |
Dec 24, 2012 | 19.77 | 19.86 | 19.46 | 19.84 | 44,891 | +0.02(+0.10%) |
Dec 21, 2012 | 19.84 | 20.06 | 19.28 | 19.82 | 251,152 | -0.13(-0.65%) |
Dec 20, 2012 | 20.14 | 20.14 | 19.80 | 19.95 | 141,910 | -0.14(-0.70%) |
Dec 19, 2012 | 20.76 | 20.84 | 20.09 | 20.09 | 163,545 | -0.61(-2.95%) |
Dec 18, 2012 | 20.79 | 20.99 | 20.65 | 20.70 | 398,096 | -0.10(-0.48%) |
Dec 17, 2012 | 20.72 | 20.83 | 20.30 | 20.80 | 185,914 | +0.10(+0.48%) |
Dec 14, 2012 | 20.16 | 20.80 | 20.00 | 20.70 | 519,113 | +0.42(+2.07%) |
Dec 13, 2012 | 20.50 | 20.52 | 20.24 | 20.28 | 63,169 | -0.17(-0.83%) |
Dec 12, 2012 | 20.53 | 20.75 | 20.33 | 20.45 | 125,111 | +0.02(+0.10%) |
Dec 11, 2012 | 20.34 | 20.74 | 20.29 | 20.43 | 138,756 | +0.05(+0.25%) |
Dec 10, 2012 | 20.62 | 20.70 | 20.13 | 20.38 | 240,031 | -0.32(-1.55%) |
Dec 07, 2012 | 20.74 | 20.83 | 20.36 | 20.70 | 192,821 | -0.04(-0.19%) |
Dec 06, 2012 | 20.16 | 20.83 | 20.06 | 20.74 | 109,926 | +0.14(+0.68%) |
Dec 05, 2012 | 20.77 | 20.79 | 20.53 | 20.60 | 67,743 | -0.11(-0.53%) |
Dec 04, 2012 | 20.49 | 20.87 | 20.49 | 20.71 | 99,465 | +0.14(+0.68%) |
Nov 30, 2012 | 20.60 | 20.76 | 20.20 | 20.57 | 809,155 | +0.07(+0.34%) |
Nov 29, 2012 | 20.14 | 20.95 | 20.14 | 20.50 | 182,922 | +0.39(+1.94%) |
Nov 28, 2012 | 19.89 | 20.20 | 19.77 | 20.11 | 139,288 | +0.19(+0.95%) |
Nov 27, 2012 | 20.01 | 20.18 | 19.87 | 19.92 | 204,939 | -0.09(-0.45%) |
Nov 26, 2012 | 19.98 | 20.05 | 19.62 | 20.01 | 210,464 | +0.01(+0.05%) |
Nov 23, 2012 | 20.00 | 20.02 | 19.87 | 20.00 | 56,069 | +0.01(+0.05%) |
Nov 21, 2012 | 19.84 | 20.08 | 19.65 | 19.99 | 198,304 | +0.13(+0.65%) |
Nov 20, 2012 | 20.01 | 20.12 | 19.59 | 19.86 | 167,202 | -0.22(-1.10%) |
Nov 19, 2012 | 19.50 | 20.30 | 19.23 | 20.08 | 467,198 | +0.62(+3.19%) |
Nov 16, 2012 | 19.41 | 19.50 | 19.08 | 19.46 | 81,179 | +0.03(+0.15%) |
Nov 15, 2012 | 19.49 | 19.83 | 18.91 | 19.43 | 164,684 | -0.03(-0.15%) |
Nov 14, 2012 | 19.88 | 19.97 | 19.29 | 19.46 | 145,779 | -0.41(-2.06%) |
Nov 13, 2012 | 19.65 | 19.88 | 18.30 | 19.87 | 224,929 | +0.22(+1.12%) |
Nov 12, 2012 | 19.40 | 19.78 | 18.83 | 19.65 | 477,154 | +0.20(+1.03%) |
Nov 09, 2012 | 19.01 | 19.48 | 18.51 | 19.45 | 565,651 | +1.66(+9.33%) |
Nov 08, 2012 | 17.95 | 18.13 | 17.70 | 17.79 | 159,936 | -0.21(-1.17%) |
Nov 07, 2012 | 18.35 | 18.36 | 17.79 | 18.00 | 67,747 | -0.49(-2.65%) |
Nov 06, 2012 | 18.24 | 18.67 | 18.01 | 18.49 | 81,636 | +0.37(+2.04%) |
Nov 05, 2012 | 17.85 | 18.29 | 17.72 | 18.12 | 170,952 | +0.32(+1.80%) |
Nov 02, 2012 | 18.09 | 18.12 | 17.71 | 17.80 | 115,207 | -0.20(-1.11%) |
Nov 01, 2012 | 18.02 | 18.20 | 17.76 | 18.00 | 96,775 | +0.02(+0.11%) |
Oct 31, 2012 | 17.99 | 18.09 | 17.72 | 17.98 | 32,545 | +0.02(+0.11%) |
Oct 26, 2012 | 17.84 | 17.96 | 17.96 | 17.96 | 24,900 | +0.15(+0.84%) |
Oct 25, 2012 | 17.90 | 17.94 | 17.65 | 17.81 | 43,645 | -0.01(-0.06%) |
Oct 24, 2012 | 17.82 | 17.82 | 17.63 | 17.82 | 18,113 | +0.06(+0.34%) |
Oct 23, 2012 | 17.49 | 17.81 | 17.39 | 17.76 | 57,317 | +0.15(+0.85%) |
Oct 19, 2012 | 17.86 | 17.86 | 17.32 | 17.61 | 59,763 | -0.32(-1.78%) |
Oct 18, 2012 | 18.25 | 18.25 | 17.70 | 17.93 | 68,089 | -0.22(-1.21%) |
Oct 17, 2012 | 18.79 | 19.01 | 17.94 | 18.15 | 98,056 | -0.66(-3.51%) |
Oct 16, 2012 | 19.05 | 19.11 | 18.70 | 18.81 | 74,569 | -0.21(-1.10%) |
Oct 15, 2012 | 19.31 | 19.50 | 18.84 | 19.02 | 70,099 | -0.29(-1.50%) |
Oct 12, 2012 | 19.46 | 19.50 | 19.18 | 19.31 | 13,142 | -0.18(-0.92%) |
Oct 11, 2012 | 19.55 | 19.63 | 19.27 | 19.49 | 41,967 | +0.02(+0.10%) |
Oct 10, 2012 | 19.56 | 19.61 | 19.32 | 19.47 | 64,275 | -0.03(-0.15%) |
Oct 09, 2012 | 19.42 | 19.58 | 19.24 | 19.50 | 125,771 | +0.10(+0.52%) |
Oct 08, 2012 | 19.31 | 19.42 | 18.91 | 19.40 | 165,784 | +0.09(+0.47%) |
Oct 05, 2012 | 19.12 | 19.58 | 19.03 | 19.31 | 50,647 | +0.26(+1.36%) |
Oct 04, 2012 | 19.12 | 19.25 | 18.77 | 19.05 | 122,432 | +0.05(+0.26%) |
Oct 03, 2012 | 18.98 | 19.08 | 18.64 | 19.00 | 167,593 | +0.07(+0.37%) |
Oct 02, 2012 | 18.65 | 18.95 | 18.44 | 18.93 | 81,828 | +0.32(+1.72%) |