Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.93 | 22.25 | 21.83 | 21.93 | 1,177,932 | -0.25(-1.11%) |
Sep 27, 2013 | 21.89 | 22.21 | 21.89 | 22.18 | 949,920 | +0.18(+0.84%) |
Sep 26, 2013 | 21.91 | 22.01 | 21.68 | 21.99 | 504,377 | +0.22(+1.02%) |
Sep 25, 2013 | 21.59 | 21.83 | 21.59 | 21.77 | 812,339 | +0.15(+0.70%) |
Sep 24, 2013 | 21.68 | 21.83 | 21.45 | 21.62 | 1,053,207 | -0.08(-0.39%) |
Sep 23, 2013 | 21.71 | 21.86 | 21.54 | 21.70 | 907,068 | -0.03(-0.14%) |
Sep 20, 2013 | 22.26 | 22.26 | 21.73 | 21.73 | 2,213,121 | -0.40(-1.79%) |
Sep 19, 2013 | 22.23 | 22.68 | 22.05 | 22.13 | 1,351,539 | -0.56(-2.45%) |
Sep 18, 2013 | 22.17 | 22.88 | 21.92 | 22.69 | 1,110,820 | +0.61(+2.76%) |
Sep 17, 2013 | 22.14 | 22.38 | 21.93 | 22.08 | 847,757 | -0.11(-0.48%) |
Sep 16, 2013 | 22.32 | 22.48 | 22.03 | 22.18 | 895,127 | +0.23(+1.04%) |
Sep 13, 2013 | 21.73 | 21.95 | 21.54 | 21.95 | 937,176 | +0.37(+1.69%) |
Sep 12, 2013 | 21.70 | 21.89 | 21.39 | 21.59 | 813,084 | -0.06(-0.28%) |
Sep 11, 2013 | 21.30 | 21.65 | 21.13 | 21.65 | 919,410 | +0.40(+1.86%) |
Sep 10, 2013 | 21.08 | 21.44 | 20.99 | 21.25 | 1,750,836 | +0.25(+1.20%) |
Sep 09, 2013 | 20.64 | 21.07 | 20.41 | 21.00 | 1,060,077 | +0.50(+2.45%) |
Sep 06, 2013 | 20.54 | 20.65 | 20.21 | 20.50 | 892,538 | +0.18(+0.90%) |
Sep 05, 2013 | 20.40 | 20.55 | 20.26 | 20.32 | 415,246 | -0.02(-0.11%) |
Sep 04, 2013 | 20.23 | 20.44 | 20.14 | 20.34 | 668,886 | +0.15(+0.75%) |
Sep 03, 2013 | 20.46 | 20.48 | 20.04 | 20.19 | 1,000,961 | -0.02(-0.08%) |
Aug 30, 2013 | 20.39 | 20.48 | 20.13 | 20.20 | 761,776 | -0.14(-0.67%) |
Aug 29, 2013 | 20.26 | 20.51 | 20.22 | 20.34 | 921,794 | -0.06(-0.30%) |
Aug 28, 2013 | 20.61 | 20.71 | 20.23 | 20.40 | 1,102,351 | -0.27(-1.33%) |
Aug 27, 2013 | 20.65 | 20.96 | 20.57 | 20.67 | 1,858,938 | -0.27(-1.31%) |
Aug 26, 2013 | 21.12 | 21.21 | 20.80 | 20.95 | 649,729 | -0.06(-0.29%) |
Aug 23, 2013 | 20.69 | 21.06 | 20.53 | 21.01 | 904,907 | +0.48(+2.34%) |
Aug 22, 2013 | 20.20 | 20.55 | 20.05 | 20.53 | 666,825 | +0.43(+2.16%) |
Aug 21, 2013 | 20.09 | 20.47 | 19.89 | 20.10 | 664,972 | -0.03(-0.15%) |
Aug 20, 2013 | 19.80 | 20.30 | 19.77 | 20.13 | 797,626 | +0.39(+1.97%) |
Aug 19, 2013 | 19.84 | 19.99 | 19.74 | 19.74 | 677,387 | -0.11(-0.58%) |
Aug 16, 2013 | 20.20 | 20.51 | 19.85 | 19.85 | 994,961 | -0.48(-2.36%) |
Aug 15, 2013 | 20.66 | 20.70 | 20.18 | 20.33 | 551,415 | -0.53(-2.55%) |
Aug 14, 2013 | 20.78 | 21.06 | 20.68 | 20.87 | 724,119 | +0.15(+0.74%) |
Aug 13, 2013 | 20.97 | 20.98 | 20.62 | 20.71 | 590,151 | -0.24(-1.13%) |
Aug 12, 2013 | 20.79 | 21.02 | 20.68 | 20.95 | 562,576 | +0.08(+0.40%) |
Aug 09, 2013 | 20.74 | 21.18 | 20.67 | 20.87 | 1,031,888 | +0.03(+0.15%) |
Aug 08, 2013 | 21.09 | 21.12 | 20.73 | 20.83 | 559,176 | -0.08(-0.36%) |
Aug 07, 2013 | 20.82 | 20.96 | 20.64 | 20.91 | 1,035,457 | +0.01(+0.04%) |
Aug 06, 2013 | 20.96 | 20.99 | 20.77 | 20.90 | 918,184 | -0.17(-0.79%) |
Aug 05, 2013 | 20.86 | 21.15 | 20.70 | 21.07 | 717,368 | +0.16(+0.76%) |
Aug 02, 2013 | 20.59 | 20.98 | 20.46 | 20.91 | 714,780 | +0.21(+0.99%) |
Aug 01, 2013 | 20.70 | 20.75 | 20.36 | 20.71 | 910,129 | +0.19(+0.93%) |
Jul 31, 2013 | 20.58 | 20.85 | 20.26 | 20.51 | 872,739 | -0.05(-0.22%) |
Jul 30, 2013 | 20.78 | 20.84 | 20.46 | 20.56 | 498,517 | -0.10(-0.48%) |
Jul 29, 2013 | 20.69 | 20.78 | 20.54 | 20.66 | 736,720 | -0.09(-0.44%) |
Jul 26, 2013 | 20.56 | 20.83 | 20.52 | 20.75 | 818,800 | +0.05(+0.22%) |
Jul 25, 2013 | 20.32 | 20.71 | 20.30 | 20.71 | 878,835 | +0.30(+1.49%) |
Jul 24, 2013 | 21.27 | 21.31 | 20.26 | 20.40 | 1,722,635 | -0.82(-3.88%) |
Jul 23, 2013 | 21.04 | 21.28 | 20.96 | 21.22 | 1,736,895 | +0.21(+1.01%) |
Jul 22, 2013 | 20.56 | 21.03 | 20.38 | 21.01 | 1,396,988 | +0.51(+2.49%) |
Jul 19, 2013 | 20.15 | 20.51 | 20.14 | 20.50 | 1,459,801 | +0.33(+1.62%) |
Jul 18, 2013 | 19.80 | 20.43 | 19.80 | 20.17 | 1,475,754 | +0.97(+5.08%) |
Jul 17, 2013 | 19.05 | 19.36 | 18.95 | 19.20 | 1,436,748 | +0.11(+0.60%) |
Jul 16, 2013 | 19.66 | 19.68 | 19.04 | 19.08 | 2,632,352 | -0.53(-2.68%) |
Jul 15, 2013 | 19.61 | 19.67 | 19.44 | 19.61 | 1,139,312 | +0.05(+0.27%) |
Jul 12, 2013 | 19.88 | 20.02 | 19.53 | 19.56 | 910,675 | -0.30(-1.50%) |
Jul 11, 2013 | 20.32 | 20.49 | 19.80 | 19.85 | 3,722,334 | -0.21(-1.03%) |
Jul 10, 2013 | 19.77 | 20.19 | 19.59 | 20.06 | 849,375 | +0.25(+1.27%) |
Jul 09, 2013 | 19.47 | 19.91 | 19.40 | 19.81 | 747,407 | +0.40(+2.08%) |
Jul 08, 2013 | 19.31 | 19.62 | 19.20 | 19.40 | 718,407 | +0.11(+0.55%) |
Jul 05, 2013 | 19.11 | 19.30 | 18.54 | 19.30 | 818,250 | +0.52(+2.76%) |
Jul 03, 2013 | 18.76 | 18.86 | 18.54 | 18.78 | 430,555 | -0.02(-0.12%) |
Jul 02, 2013 | 18.83 | 19.14 | 18.66 | 18.80 | 1,617,118 | -0.06(-0.32%) |
Jul 01, 2013 | 18.99 | 19.15 | 18.72 | 18.86 | 745,713 | +0.05(+0.28%) |
Jun 28, 2013 | 19.04 | 19.11 | 18.66 | 18.81 | 1,154,856 | -0.27(-1.40%) |
Jun 27, 2013 | 18.60 | 19.11 | 18.45 | 19.08 | 1,340,495 | +0.63(+3.43%) |
Jun 26, 2013 | 18.37 | 18.62 | 18.21 | 18.44 | 1,208,076 | +0.26(+1.42%) |
Jun 25, 2013 | 17.88 | 18.26 | 17.68 | 18.18 | 1,243,197 | +0.54(+3.08%) |
Jun 24, 2013 | 17.58 | 18.17 | 17.25 | 17.64 | 904,749 | -0.19(-1.06%) |
Jun 21, 2013 | 17.81 | 17.97 | 17.55 | 17.83 | 1,452,938 | +0.06(+0.34%) |
Jun 20, 2013 | 18.21 | 18.30 | 17.63 | 17.77 | 946,717 | -0.73(-3.96%) |
Jun 19, 2013 | 19.27 | 19.27 | 18.36 | 18.50 | 707,265 | -0.76(-3.92%) |
Jun 18, 2013 | 18.99 | 19.42 | 18.95 | 19.26 | 470,136 | +0.25(+1.31%) |
Jun 17, 2013 | 19.20 | 19.31 | 18.89 | 19.01 | 472,898 | -0.02(-0.08%) |
Jun 14, 2013 | 18.86 | 19.26 | 18.83 | 19.02 | 537,424 | +0.12(+0.64%) |
Jun 13, 2013 | 18.28 | 18.99 | 18.20 | 18.90 | 928,583 | +0.59(+3.22%) |
Jun 12, 2013 | 18.91 | 18.91 | 18.25 | 18.31 | 480,272 | -0.52(-2.77%) |
Jun 11, 2013 | 19.01 | 19.01 | 18.58 | 18.83 | 740,850 | -0.37(-1.93%) |
Jun 10, 2013 | 19.42 | 19.45 | 19.10 | 19.20 | 588,733 | -0.15(-0.78%) |
Jun 07, 2013 | 19.51 | 19.66 | 19.05 | 19.36 | 751,848 | -0.04(-0.19%) |
Jun 06, 2013 | 19.00 | 19.39 | 18.93 | 19.39 | 725,023 | +0.35(+1.82%) |
Jun 05, 2013 | 19.23 | 19.43 | 18.91 | 19.05 | 711,292 | -0.23(-1.18%) |
Jun 04, 2013 | 19.79 | 19.94 | 19.26 | 19.27 | 1,047,167 | -0.46(-2.33%) |
Jun 03, 2013 | 20.47 | 20.47 | 19.56 | 19.73 | 2,013,013 | -0.20(-1.02%) |
May 31, 2013 | 19.81 | 20.16 | 19.68 | 19.94 | 1,628,335 | +0.07(+0.34%) |
May 30, 2013 | 19.94 | 20.18 | 19.83 | 19.87 | 1,008,022 | -0.07(-0.34%) |
May 29, 2013 | 20.10 | 20.19 | 19.86 | 19.94 | 1,349,148 | -0.36(-1.75%) |
May 28, 2013 | 20.34 | 20.44 | 20.05 | 20.29 | 1,018,571 | +0.23(+1.17%) |
May 24, 2013 | 19.94 | 20.13 | 19.65 | 20.06 | 428,326 | +0.05(+0.23%) |
May 23, 2013 | 20.00 | 20.31 | 19.75 | 20.01 | 914,318 | -0.27(-1.34%) |
May 22, 2013 | 20.87 | 21.10 | 20.21 | 20.28 | 1,180,555 | -0.58(-2.79%) |
May 21, 2013 | 20.99 | 21.03 | 20.82 | 20.87 | 1,466,254 | -0.14(-0.65%) |
May 20, 2013 | 20.78 | 21.00 | 20.77 | 21.00 | 867,599 | +0.07(+0.32%) |
May 17, 2013 | 20.75 | 20.96 | 20.68 | 20.93 | 1,807,458 | +0.31(+1.50%) |
May 16, 2013 | 20.67 | 20.91 | 20.50 | 20.62 | 882,644 | -0.17(-0.80%) |
May 15, 2013 | 20.47 | 20.79 | 20.29 | 20.79 | 900,259 | +0.59(+2.92%) |
May 13, 2013 | 20.06 | 20.37 | 19.96 | 20.20 | 769,120 | +0.14(+0.68%) |
May 10, 2013 | 19.94 | 20.11 | 19.87 | 20.07 | 371,117 | +0.15(+0.76%) |
May 09, 2013 | 19.95 | 20.03 | 19.73 | 19.91 | 444,961 | -0.11(-0.53%) |
May 08, 2013 | 20.00 | 20.15 | 19.85 | 20.02 | 888,354 | -0.06(-0.30%) |
May 07, 2013 | 19.88 | 20.11 | 19.73 | 20.08 | 1,720,954 | +0.27(+1.37%) |
May 06, 2013 | 19.84 | 19.94 | 19.66 | 19.81 | 567,228 | +0.02(+0.08%) |
May 03, 2013 | 19.80 | 19.85 | 19.72 | 19.79 | 673,405 | +0.24(+1.24%) |
May 02, 2013 | 19.60 | 19.68 | 19.40 | 19.55 | 705,717 | +0.12(+0.62%) |
May 01, 2013 | 19.54 | 19.66 | 19.30 | 19.43 | 1,480,581 | -0.15(-0.77%) |
Apr 30, 2013 | 19.67 | 19.76 | 19.40 | 19.58 | 1,805,759 | -0.02(-0.08%) |
Apr 29, 2013 | 19.54 | 19.60 | 19.32 | 19.60 | 538,821 | +0.18(+0.93%) |
Apr 26, 2013 | 19.59 | 19.60 | 19.29 | 19.42 | 775,896 | -0.18(-0.92%) |
Apr 25, 2013 | 19.84 | 19.84 | 19.45 | 19.60 | 880,206 | -0.12(-0.61%) |
Apr 24, 2013 | 19.59 | 19.82 | 19.37 | 19.72 | 788,337 | +0.13(+0.66%) |
Apr 23, 2013 | 19.48 | 19.77 | 19.43 | 19.59 | 973,081 | +0.26(+1.33%) |
Apr 22, 2013 | 19.30 | 19.48 | 18.94 | 19.33 | 1,315,258 | +0.08(+0.39%) |
Apr 19, 2013 | 19.32 | 19.48 | 18.09 | 19.26 | 2,359,416 | -0.02(-0.12%) |
Apr 18, 2013 | 19.76 | 20.22 | 19.13 | 19.28 | 1,895,612 | -0.34(-1.73%) |
Apr 17, 2013 | 19.83 | 19.83 | 19.35 | 19.62 | 1,641,459 | -0.32(-1.59%) |
Apr 16, 2013 | 19.74 | 20.09 | 19.54 | 19.94 | 1,961,331 | +0.37(+1.89%) |
Apr 15, 2013 | 20.21 | 20.30 | 19.56 | 19.57 | 1,675,093 | -0.80(-3.93%) |
Apr 12, 2013 | 20.31 | 20.41 | 20.15 | 20.37 | 718,863 | -0.02(-0.11%) |
Apr 11, 2013 | 20.18 | 20.41 | 20.18 | 20.39 | 1,194,137 | +0.20(+0.97%) |
Apr 10, 2013 | 19.87 | 20.24 | 19.84 | 20.19 | 1,088,262 | +0.40(+2.02%) |
Apr 09, 2013 | 19.95 | 20.06 | 19.71 | 19.79 | 1,144,691 | -0.14(-0.72%) |
Apr 08, 2013 | 19.18 | 20.09 | 19.13 | 19.94 | 1,653,320 | +0.79(+4.10%) |
Apr 05, 2013 | 18.91 | 19.20 | 18.68 | 19.15 | 1,633,976 | -0.05(-0.28%) |
Apr 04, 2013 | 18.79 | 19.23 | 18.67 | 19.20 | 1,176,861 | +0.44(+2.33%) |
Apr 03, 2013 | 18.90 | 18.95 | 18.71 | 18.77 | 912,368 | -0.09(-0.48%) |
Apr 02, 2013 | 18.98 | 19.07 | 18.79 | 18.86 | 1,148,401 | -0.06(-0.32%) |
Apr 01, 2013 | 19.14 | 19.24 | 18.77 | 18.92 | 860,710 | -0.25(-1.30%) |
Mar 28, 2013 | 19.25 | 19.37 | 19.14 | 19.17 | 603,515 | -0.02(-0.08%) |
Mar 27, 2013 | 18.71 | 19.19 | 18.71 | 19.18 | 1,247,706 | +0.30(+1.60%) |
Mar 26, 2013 | 18.83 | 18.92 | 18.65 | 18.88 | 1,840,704 | +0.51(+2.80%) |
Mar 25, 2013 | 18.70 | 18.81 | 18.31 | 18.37 | 1,139,274 | -0.31(-1.68%) |
Mar 22, 2013 | 18.87 | 18.87 | 18.61 | 18.68 | 579,173 | -0.12(-0.64%) |
Mar 21, 2013 | 18.87 | 19.02 | 18.76 | 18.80 | 756,996 | -0.21(-1.10%) |
Mar 20, 2013 | 19.21 | 19.22 | 18.91 | 19.01 | 934,382 | -0.16(-0.82%) |
Mar 19, 2013 | 19.51 | 19.54 | 19.01 | 19.17 | 1,436,377 | -0.38(-1.95%) |
Mar 18, 2013 | 19.58 | 19.71 | 19.47 | 19.55 | 1,418,804 | -0.29(-1.47%) |
Mar 15, 2013 | 19.84 | 19.98 | 19.70 | 19.84 | 2,728,446 | +0.08(+0.42%) |
Mar 14, 2013 | 19.40 | 19.77 | 19.40 | 19.76 | 930,134 | +0.34(+1.74%) |
Mar 13, 2013 | 19.24 | 19.46 | 19.20 | 19.42 | 982,496 | +0.16(+0.82%) |
Mar 12, 2013 | 19.22 | 19.59 | 19.13 | 19.26 | 1,107,430 | -0.06(-0.31%) |
Mar 11, 2013 | 19.38 | 19.38 | 19.13 | 19.32 | 931,858 | -0.05(-0.27%) |
Mar 08, 2013 | 19.17 | 19.44 | 18.90 | 19.38 | 2,294,625 | +0.35(+1.85%) |
Mar 07, 2013 | 18.51 | 19.06 | 18.38 | 19.03 | 1,930,478 | +0.52(+2.83%) |
Mar 06, 2013 | 18.54 | 18.54 | 18.31 | 18.50 | 1,115,085 | +0.07(+0.37%) |
Mar 05, 2013 | 18.83 | 18.94 | 18.42 | 18.43 | 1,626,944 | -0.24(-1.28%) |
Mar 04, 2013 | 18.65 | 18.92 | 18.60 | 18.67 | 1,596,640 | -0.50(-2.62%) |
Mar 01, 2013 | 18.88 | 19.21 | 18.76 | 19.17 | 1,018,435 | +0.16(+0.83%) |
Feb 28, 2013 | 18.75 | 19.19 | 18.70 | 19.02 | 1,840,284 | +0.22(+1.20%) |
Feb 27, 2013 | 18.69 | 19.03 | 18.69 | 18.79 | 876,412 | +0.14(+0.76%) |
Feb 26, 2013 | 18.88 | 19.06 | 18.55 | 18.65 | 910,908 | -0.12(-0.64%) |
Feb 25, 2013 | 19.17 | 19.29 | 18.73 | 18.77 | 1,332,902 | -0.31(-1.65%) |
Feb 22, 2013 | 18.88 | 19.15 | 18.58 | 19.09 | 1,660,512 | +0.31(+1.68%) |
Feb 21, 2013 | 19.49 | 19.73 | 18.57 | 18.77 | 2,492,274 | -1.35(-6.70%) |
Feb 20, 2013 | 20.76 | 20.80 | 20.08 | 20.12 | 1,143,931 | -0.70(-3.38%) |
Feb 19, 2013 | 20.63 | 20.82 | 20.63 | 20.82 | 801,473 | +0.22(+1.05%) |
Feb 15, 2013 | 20.53 | 20.65 | 20.48 | 20.61 | 749,168 | +0.04(+0.22%) |
Feb 14, 2013 | 20.42 | 20.64 | 20.34 | 20.56 | 800,554 | +0.04(+0.18%) |
Feb 13, 2013 | 20.40 | 20.56 | 20.37 | 20.52 | 683,976 | +0.13(+0.62%) |
Feb 12, 2013 | 20.41 | 20.45 | 20.34 | 20.40 | 877,284 | +0.00(+0.00%) |
Feb 11, 2013 | 20.30 | 20.49 | 20.21 | 20.40 | 647,306 | +0.10(+0.48%) |
Feb 08, 2013 | 20.24 | 20.32 | 20.10 | 20.30 | 912,168 | +0.15(+0.74%) |
Feb 07, 2013 | 20.30 | 20.32 | 20.12 | 20.15 | 1,466,089 | -0.10(-0.52%) |
Feb 06, 2013 | 20.30 | 20.39 | 20.16 | 20.25 | 1,476,584 | -0.11(-0.55%) |
Feb 04, 2013 | 20.52 | 20.66 | 20.31 | 20.37 | 677,798 | -0.28(-1.38%) |
Feb 01, 2013 | 20.61 | 20.73 | 20.34 | 20.65 | 1,260,708 | +0.20(+0.99%) |
Jan 31, 2013 | 20.36 | 20.50 | 20.18 | 20.45 | 2,220,707 | +0.07(+0.37%) |
Jan 30, 2013 | 20.62 | 20.65 | 20.25 | 20.37 | 1,054,836 | -0.31(-1.52%) |
Jan 29, 2013 | 20.64 | 20.83 | 20.57 | 20.69 | 949,361 | -0.10(-0.50%) |
Jan 28, 2013 | 20.79 | 20.83 | 20.55 | 20.79 | 880,983 | +0.07(+0.33%) |
Jan 25, 2013 | 20.18 | 20.73 | 20.17 | 20.73 | 1,335,895 | +0.64(+3.21%) |
Jan 24, 2013 | 20.19 | 20.26 | 20.06 | 20.08 | 986,798 | -0.01(-0.04%) |
Jan 23, 2013 | 20.12 | 20.16 | 20.01 | 20.09 | 551,788 | -0.10(-0.52%) |
Jan 22, 2013 | 19.95 | 20.19 | 19.88 | 20.19 | 777,895 | +0.24(+1.20%) |
Jan 18, 2013 | 19.68 | 19.98 | 19.65 | 19.95 | 857,340 | +0.27(+1.37%) |
Jan 17, 2013 | 19.79 | 19.86 | 19.58 | 19.68 | 911,212 | -0.03(-0.15%) |
Jan 16, 2013 | 19.61 | 19.74 | 19.50 | 19.71 | 1,005,506 | -0.08(-0.42%) |
Jan 15, 2013 | 19.55 | 19.80 | 19.51 | 19.80 | 1,599,050 | +0.05(+0.27%) |
Jan 14, 2013 | 19.72 | 19.89 | 19.68 | 19.74 | 1,034,041 | -0.02(-0.11%) |
Jan 11, 2013 | 19.95 | 19.97 | 19.60 | 19.77 | 829,422 | -0.16(-0.79%) |
Jan 10, 2013 | 19.86 | 19.95 | 19.75 | 19.92 | 863,937 | +0.15(+0.76%) |
Jan 09, 2013 | 20.07 | 20.07 | 19.69 | 19.77 | 1,668,258 | -0.20(-1.01%) |
Jan 08, 2013 | 19.87 | 19.98 | 19.76 | 19.98 | 1,374,639 | +0.05(+0.26%) |
Jan 07, 2013 | 19.68 | 19.95 | 19.62 | 19.92 | 668,965 | +0.12(+0.60%) |
Jan 04, 2013 | 19.88 | 19.96 | 19.68 | 19.80 | 1,276,008 | +0.04(+0.23%) |
Jan 03, 2013 | 19.71 | 19.89 | 19.65 | 19.76 | 558,739 | +0.07(+0.34%) |
Jan 02, 2013 | 19.59 | 19.70 | 19.02 | 19.69 | 1,155,889 | +0.67(+3.54%) |
Dec 31, 2012 | 18.67 | 19.03 | 18.57 | 19.02 | 1,114,974 | +0.34(+1.80%) |
Dec 28, 2012 | 18.85 | 19.00 | 18.68 | 18.68 | 564,333 | -0.29(-1.54%) |
Dec 27, 2012 | 19.12 | 19.23 | 18.64 | 18.97 | 588,365 | -0.09(-0.47%) |
Dec 26, 2012 | 19.22 | 19.28 | 18.88 | 19.06 | 571,072 | -0.15(-0.77%) |
Dec 24, 2012 | 19.13 | 19.32 | 19.07 | 19.21 | 496,173 | +0.00(+0.00%) |
Dec 21, 2012 | 18.88 | 19.21 | 18.88 | 19.21 | 2,549,679 | +0.12(+0.62%) |
Dec 20, 2012 | 18.85 | 19.23 | 18.72 | 19.09 | 1,548,458 | +0.51(+2.72%) |
Dec 19, 2012 | 18.41 | 18.71 | 18.33 | 18.59 | 1,281,404 | +0.13(+0.73%) |
Dec 18, 2012 | 18.04 | 18.45 | 17.93 | 18.45 | 1,570,193 | +0.42(+2.35%) |
Dec 17, 2012 | 18.11 | 18.11 | 17.75 | 18.03 | 1,913,233 | +0.05(+0.29%) |
Dec 14, 2012 | 17.79 | 18.03 | 17.64 | 17.98 | 6,973,561 | -0.26(-1.43%) |
Dec 13, 2012 | 18.21 | 18.40 | 18.10 | 18.24 | 757,344 | +0.01(+0.04%) |
Dec 12, 2012 | 18.51 | 18.56 | 18.16 | 18.23 | 801,409 | -0.26(-1.41%) |
Dec 11, 2012 | 18.32 | 18.49 | 18.23 | 18.49 | 748,666 | +0.30(+1.68%) |
Dec 10, 2012 | 18.26 | 18.35 | 18.16 | 18.19 | 580,294 | -0.07(-0.37%) |
Dec 07, 2012 | 18.04 | 18.27 | 17.94 | 18.25 | 661,382 | +0.28(+1.57%) |
Dec 06, 2012 | 17.92 | 18.17 | 17.91 | 17.97 | 608,430 | +0.04(+0.21%) |
Dec 05, 2012 | 18.20 | 18.25 | 17.88 | 17.93 | 800,018 | -0.24(-1.31%) |
Dec 04, 2012 | 18.04 | 18.25 | 17.93 | 18.17 | 1,376,649 | +0.25(+1.41%) |
Nov 30, 2012 | 17.91 | 18.13 | 17.61 | 17.92 | 1,208,112 | -0.01(-0.04%) |
Nov 29, 2012 | 17.74 | 18.01 | 17.55 | 17.93 | 1,171,878 | +0.33(+1.90%) |
Nov 28, 2012 | 17.38 | 17.65 | 17.08 | 17.59 | 691,200 | +0.17(+0.98%) |
Nov 27, 2012 | 17.75 | 17.78 | 17.41 | 17.42 | 668,491 | -0.40(-2.25%) |
Nov 26, 2012 | 17.67 | 17.98 | 17.55 | 17.82 | 819,811 | +0.07(+0.38%) |
Nov 23, 2012 | 17.54 | 17.80 | 17.48 | 17.75 | 254,770 | +0.32(+1.83%) |
Nov 21, 2012 | 17.50 | 17.59 | 17.32 | 17.43 | 882,873 | -0.07(-0.38%) |
Nov 20, 2012 | 17.32 | 17.64 | 17.16 | 17.50 | 892,337 | +0.14(+0.81%) |
Nov 19, 2012 | 16.94 | 17.49 | 16.90 | 17.36 | 1,038,355 | +0.59(+3.50%) |
Nov 16, 2012 | 16.78 | 16.83 | 16.60 | 16.77 | 1,084,928 | -0.01(-0.04%) |
Nov 15, 2012 | 16.80 | 16.97 | 16.62 | 16.78 | 763,029 | -0.05(-0.31%) |
Nov 14, 2012 | 17.43 | 17.44 | 16.79 | 16.83 | 817,264 | -0.56(-3.25%) |
Nov 13, 2012 | 17.31 | 17.53 | 17.18 | 17.40 | 961,263 | -0.01(-0.04%) |
Nov 12, 2012 | 17.56 | 17.76 | 17.39 | 17.41 | 497,001 | -0.09(-0.51%) |
Nov 09, 2012 | 17.33 | 17.59 | 17.33 | 17.49 | 1,441,998 | +0.00(+0.00%) |
Nov 08, 2012 | 17.72 | 17.83 | 17.49 | 17.49 | 1,148,426 | -0.27(-1.51%) |
Nov 07, 2012 | 17.93 | 18.00 | 17.72 | 17.76 | 1,424,492 | -0.35(-1.93%) |
Nov 06, 2012 | 18.02 | 18.13 | 17.87 | 18.11 | 973,103 | +0.14(+0.79%) |
Nov 05, 2012 | 18.05 | 18.14 | 17.75 | 17.97 | 1,094,655 | -0.11(-0.62%) |
Nov 02, 2012 | 17.94 | 18.23 | 17.88 | 18.08 | 1,106,087 | +0.28(+1.59%) |
Nov 01, 2012 | 17.82 | 17.96 | 17.72 | 17.80 | 1,839,315 | +0.01(+0.04%) |
Oct 31, 2012 | 17.92 | 18.04 | 17.56 | 17.79 | 1,875,753 | -0.15(-0.83%) |
Oct 26, 2012 | 18.21 | 17.94 | 17.94 | 17.94 | 1,109,692 | -0.30(-1.63%) |
Oct 25, 2012 | 18.38 | 18.53 | 18.09 | 18.24 | 1,859,317 | -0.01(-0.04%) |
Oct 24, 2012 | 18.30 | 18.38 | 18.08 | 18.25 | 1,194,454 | +0.04(+0.20%) |
Oct 23, 2012 | 17.98 | 18.28 | 17.87 | 18.21 | 1,156,061 | +0.16(+0.86%) |
Oct 19, 2012 | 18.01 | 18.21 | 17.98 | 18.05 | 1,461,701 | -0.08(-0.45%) |
Oct 18, 2012 | 18.56 | 18.70 | 17.84 | 18.13 | 3,724,788 | -0.79(-4.16%) |
Oct 17, 2012 | 19.06 | 19.14 | 18.77 | 18.92 | 1,319,578 | -0.15(-0.78%) |
Oct 16, 2012 | 19.11 | 19.20 | 18.97 | 19.07 | 1,080,334 | +0.05(+0.27%) |
Oct 15, 2012 | 18.86 | 19.02 | 18.63 | 19.02 | 853,557 | +0.25(+1.31%) |
Oct 12, 2012 | 19.13 | 19.17 | 18.71 | 18.77 | 1,035,658 | -0.40(-2.09%) |
Oct 11, 2012 | 19.38 | 19.38 | 19.07 | 19.17 | 929,638 | -0.08(-0.42%) |
Oct 10, 2012 | 19.33 | 19.52 | 19.19 | 19.26 | 3,205,720 | -0.15(-0.77%) |
Oct 09, 2012 | 19.69 | 19.78 | 19.39 | 19.40 | 833,221 | -0.30(-1.55%) |
Oct 08, 2012 | 19.72 | 19.85 | 19.59 | 19.71 | 532,444 | -0.07(-0.34%) |
Oct 05, 2012 | 19.88 | 20.01 | 19.70 | 19.78 | 992,093 | -0.02(-0.11%) |
Oct 04, 2012 | 19.86 | 19.95 | 19.62 | 19.80 | 1,024,896 | +0.07(+0.38%) |
Oct 03, 2012 | 19.56 | 19.78 | 19.48 | 19.72 | 726,012 | +0.16(+0.80%) |
Oct 02, 2012 | 19.61 | 19.71 | 19.45 | 19.57 | 1,076,991 | +0.02(+0.11%) |