Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.69 | 24.81 | 24.56 | 24.79 | 247,584 | -0.07(-0.29%) |
Sep 27, 2013 | 25.01 | 25.01 | 24.79 | 24.86 | 168,615 | -0.18(-0.72%) |
Sep 26, 2013 | 24.84 | 25.10 | 24.84 | 25.04 | 127,063 | +0.19(+0.76%) |
Sep 25, 2013 | 24.72 | 24.95 | 24.69 | 24.85 | 212,329 | +0.12(+0.47%) |
Sep 24, 2013 | 24.69 | 24.86 | 24.65 | 24.74 | 306,955 | -0.01(-0.04%) |
Sep 23, 2013 | 24.60 | 24.77 | 24.51 | 24.75 | 210,040 | +0.10(+0.40%) |
Sep 20, 2013 | 24.90 | 24.96 | 24.59 | 24.65 | 476,574 | -0.25(-1.00%) |
Sep 19, 2013 | 25.20 | 25.20 | 24.87 | 24.90 | 380,638 | -0.05(-0.21%) |
Sep 18, 2013 | 24.76 | 25.01 | 24.59 | 24.95 | 401,662 | +0.23(+0.94%) |
Sep 17, 2013 | 24.66 | 24.78 | 24.62 | 24.72 | 92,611 | +0.12(+0.47%) |
Sep 16, 2013 | 24.85 | 24.74 | 24.58 | 24.60 | 624,913 | -0.11(-0.43%) |
Sep 13, 2013 | 24.76 | 24.82 | 24.68 | 24.71 | 152,045 | +0.02(+0.07%) |
Sep 12, 2013 | 24.77 | 24.84 | 24.68 | 24.69 | 270,506 | -0.12(-0.47%) |
Sep 11, 2013 | 24.59 | 24.84 | 24.56 | 24.81 | 121,939 | +0.18(+0.73%) |
Sep 10, 2013 | 24.44 | 24.63 | 24.34 | 24.63 | 337,400 | +0.32(+1.32%) |
Sep 09, 2013 | 24.17 | 24.34 | 24.09 | 24.31 | 153,613 | +0.29(+1.19%) |
Sep 06, 2013 | 24.21 | 24.27 | 23.96 | 24.02 | 592,375 | -0.05(-0.22%) |
Sep 05, 2013 | 24.19 | 24.32 | 23.98 | 24.08 | 416,160 | -0.10(-0.41%) |
Sep 04, 2013 | 23.93 | 24.21 | 23.92 | 24.17 | 746,013 | +0.20(+0.82%) |
Sep 03, 2013 | 23.99 | 24.14 | 23.89 | 23.98 | 1,249,990 | +0.04(+0.15%) |
Aug 30, 2013 | 24.16 | 24.18 | 23.90 | 23.94 | 213,703 | -0.21(-0.89%) |
Aug 29, 2013 | 23.97 | 24.28 | 23.97 | 24.16 | 563,924 | +0.22(+0.93%) |
Aug 28, 2013 | 23.91 | 24.00 | 23.89 | 23.93 | 162,283 | +0.00(+0.00%) |
Aug 27, 2013 | 23.81 | 24.16 | 23.81 | 23.93 | 269,529 | -0.28(-1.14%) |
Aug 26, 2013 | 24.32 | 24.42 | 24.13 | 24.21 | 353,707 | -0.11(-0.44%) |
Aug 23, 2013 | 24.17 | 24.34 | 24.09 | 24.32 | 224,826 | +0.24(+1.00%) |
Aug 22, 2013 | 24.03 | 24.11 | 23.90 | 24.08 | 267,167 | +0.16(+0.67%) |
Aug 21, 2013 | 24.07 | 24.16 | 23.92 | 23.92 | 439,772 | -0.21(-0.85%) |
Aug 20, 2013 | 24.00 | 24.42 | 23.45 | 24.12 | 1,059,005 | +0.22(+0.93%) |
Aug 19, 2013 | 24.12 | 24.18 | 23.90 | 23.90 | 217,424 | -0.33(-1.36%) |
Aug 16, 2013 | 24.39 | 24.42 | 24.17 | 24.23 | 312,207 | -0.21(-0.84%) |
Aug 15, 2013 | 24.54 | 24.56 | 24.42 | 24.43 | 256,262 | -0.27(-1.09%) |
Aug 14, 2013 | 24.74 | 24.84 | 24.51 | 24.70 | 247,514 | -0.13(-0.54%) |
Aug 13, 2013 | 25.06 | 25.06 | 24.77 | 24.84 | 483,190 | -0.13(-0.54%) |
Aug 12, 2013 | 24.90 | 25.07 | 24.90 | 24.97 | 166,357 | +0.01(+0.04%) |
Aug 09, 2013 | 25.09 | 25.11 | 24.91 | 24.96 | 242,432 | -0.02(-0.07%) |
Aug 08, 2013 | 25.16 | 25.16 | 24.97 | 24.98 | 342,376 | -0.13(-0.53%) |
Aug 07, 2013 | 25.05 | 25.16 | 24.95 | 25.11 | 218,181 | -0.01(-0.04%) |
Aug 06, 2013 | 25.18 | 25.31 | 25.10 | 25.12 | 346,385 | -0.21(-0.85%) |
Aug 05, 2013 | 25.04 | 25.34 | 24.98 | 25.34 | 600,569 | +0.29(+1.14%) |
Aug 02, 2013 | 24.94 | 25.10 | 24.94 | 25.05 | 1,196,865 | -0.02(-0.07%) |
Aug 01, 2013 | 25.06 | 25.11 | 24.97 | 25.07 | 1,109,964 | +0.12(+0.47%) |
Jul 31, 2013 | 25.16 | 25.16 | 24.87 | 24.95 | 451,708 | -0.16(-0.64%) |
Jul 30, 2013 | 25.25 | 25.34 | 25.07 | 25.11 | 857,005 | -0.14(-0.57%) |
Jul 29, 2013 | 25.17 | 25.34 | 25.14 | 25.26 | 675,461 | +0.04(+0.14%) |
Jul 26, 2013 | 25.23 | 25.32 | 25.14 | 25.22 | 985,589 | -0.13(-0.49%) |
Jul 25, 2013 | 25.15 | 25.37 | 25.15 | 25.34 | 215,069 | +0.02(+0.07%) |
Jul 24, 2013 | 25.49 | 25.49 | 25.22 | 25.33 | 326,624 | -0.13(-0.49%) |
Jul 23, 2013 | 25.52 | 25.52 | 25.35 | 25.45 | 409,580 | -0.05(-0.21%) |
Jul 22, 2013 | 25.34 | 25.51 | 25.26 | 25.51 | 210,942 | +0.13(+0.49%) |
Jul 19, 2013 | 25.27 | 25.43 | 25.27 | 25.38 | 213,161 | +0.01(+0.04%) |
Jul 18, 2013 | 25.26 | 25.51 | 25.26 | 25.37 | 804,288 | +0.04(+0.18%) |
Jul 17, 2013 | 25.34 | 25.39 | 25.25 | 25.33 | 363,603 | -0.01(-0.04%) |
Jul 16, 2013 | 25.17 | 25.46 | 25.16 | 25.34 | 431,988 | +0.13(+0.50%) |
Jul 15, 2013 | 24.99 | 25.24 | 24.99 | 25.21 | 473,258 | +1.07(+4.44%) |
Jul 12, 2013 | 24.06 | 24.18 | 24.01 | 24.14 | 273,084 | +0.06(+0.26%) |
Jul 11, 2013 | 24.01 | 24.08 | 23.92 | 24.08 | 254,693 | +0.32(+1.35%) |
Jul 10, 2013 | 23.50 | 23.77 | 23.45 | 23.75 | 118,874 | +0.21(+0.87%) |
Jul 09, 2013 | 23.53 | 23.57 | 23.42 | 23.55 | 100,950 | +0.14(+0.61%) |
Jul 08, 2013 | 23.47 | 23.47 | 23.31 | 23.41 | 120,827 | +0.06(+0.27%) |
Jul 05, 2013 | 23.43 | 23.43 | 23.00 | 23.34 | 259,088 | +0.15(+0.65%) |
Jul 03, 2013 | 22.89 | 23.22 | 22.89 | 23.19 | 394,743 | +0.14(+0.62%) |
Jul 02, 2013 | 23.10 | 23.19 | 22.89 | 23.05 | 228,840 | -0.01(-0.04%) |
Jul 01, 2013 | 23.17 | 23.34 | 23.02 | 23.06 | 536,277 | -0.04(-0.16%) |
Jun 28, 2013 | 22.95 | 23.23 | 22.95 | 23.09 | 741,272 | +0.04(+0.19%) |
Jun 27, 2013 | 22.64 | 23.08 | 22.64 | 23.05 | 328,038 | +0.47(+2.10%) |
Jun 26, 2013 | 22.49 | 22.62 | 22.48 | 22.58 | 276,770 | +0.15(+0.68%) |
Jun 25, 2013 | 22.17 | 22.49 | 22.14 | 22.42 | 466,338 | +0.38(+1.73%) |
Jun 24, 2013 | 22.21 | 22.21 | 21.91 | 22.04 | 1,245,370 | -0.32(-1.42%) |
Jun 21, 2013 | 22.37 | 22.48 | 22.15 | 22.36 | 1,124,969 | +0.09(+0.40%) |
Jun 20, 2013 | 22.54 | 22.58 | 22.25 | 22.27 | 445,776 | -0.50(-2.18%) |
Jun 19, 2013 | 23.18 | 23.24 | 22.76 | 22.77 | 1,215,583 | -0.51(-2.20%) |
Jun 18, 2013 | 23.07 | 23.36 | 22.94 | 23.28 | 965,428 | +0.19(+0.80%) |
Jun 17, 2013 | 23.37 | 23.51 | 22.90 | 23.09 | 1,468,058 | -0.23(-0.99%) |
Jun 14, 2013 | 23.24 | 23.47 | 23.24 | 23.32 | 427,991 | -0.05(-0.23%) |
Jun 13, 2013 | 22.91 | 23.39 | 22.84 | 23.38 | 623,361 | +0.47(+2.05%) |
Jun 12, 2013 | 23.08 | 23.15 | 22.86 | 22.91 | 320,084 | -0.13(-0.58%) |
Jun 11, 2013 | 23.14 | 23.34 | 23.03 | 23.04 | 1,952,221 | -0.27(-1.14%) |
Jun 10, 2013 | 23.36 | 23.36 | 23.16 | 23.31 | 169,749 | +0.11(+0.50%) |
Jun 07, 2013 | 23.25 | 23.32 | 23.13 | 23.19 | 286,979 | -0.01(-0.04%) |
Jun 06, 2013 | 22.86 | 23.20 | 22.79 | 23.20 | 231,101 | +0.37(+1.63%) |
Jun 05, 2013 | 23.01 | 23.01 | 22.82 | 22.83 | 158,002 | -0.20(-0.88%) |
Jun 04, 2013 | 23.07 | 23.32 | 22.94 | 23.03 | 481,914 | -0.16(-0.69%) |
Jun 03, 2013 | 23.21 | 23.24 | 22.95 | 23.19 | 1,231,541 | +0.02(+0.08%) |
May 31, 2013 | 23.30 | 23.55 | 23.17 | 23.17 | 667,704 | -0.21(-0.91%) |
May 30, 2013 | 23.24 | 23.47 | 23.24 | 23.39 | 360,024 | +0.14(+0.61%) |
May 29, 2013 | 23.63 | 23.69 | 23.15 | 23.24 | 2,028,345 | -0.50(-2.09%) |
May 28, 2013 | 24.09 | 24.16 | 23.73 | 23.74 | 647,306 | -0.19(-0.81%) |
May 24, 2013 | 23.80 | 23.93 | 23.73 | 23.93 | 225,270 | +0.07(+0.30%) |
May 23, 2013 | 23.54 | 23.89 | 23.48 | 23.86 | 236,196 | +0.08(+0.33%) |
May 22, 2013 | 24.42 | 24.42 | 23.68 | 23.78 | 505,490 | -0.53(-2.18%) |
May 21, 2013 | 24.34 | 24.38 | 24.23 | 24.32 | 226,903 | +0.06(+0.26%) |
May 20, 2013 | 24.23 | 24.36 | 24.21 | 24.25 | 695,015 | -0.06(-0.25%) |
May 17, 2013 | 24.21 | 24.32 | 24.10 | 24.32 | 555,176 | +0.20(+0.84%) |
May 16, 2013 | 24.22 | 24.27 | 24.08 | 24.11 | 351,886 | -0.13(-0.55%) |
May 15, 2013 | 24.09 | 24.32 | 23.99 | 24.24 | 296,190 | +0.38(+1.59%) |
May 13, 2013 | 23.89 | 24.00 | 23.82 | 23.86 | 298,507 | -0.08(-0.33%) |
May 10, 2013 | 23.75 | 23.95 | 23.71 | 23.94 | 269,774 | +0.22(+0.93%) |
May 09, 2013 | 23.92 | 23.92 | 23.67 | 23.72 | 610,088 | -0.20(-0.85%) |
May 08, 2013 | 23.65 | 23.95 | 23.64 | 23.93 | 214,337 | +0.27(+1.16%) |
May 07, 2013 | 23.67 | 23.70 | 23.57 | 23.65 | 192,413 | +0.12(+0.53%) |
May 06, 2013 | 23.56 | 23.60 | 23.47 | 23.53 | 666,425 | +0.01(+0.04%) |
May 03, 2013 | 23.71 | 23.75 | 23.48 | 23.52 | 500,698 | +0.02(+0.08%) |
May 02, 2013 | 23.53 | 23.63 | 23.35 | 23.50 | 412,895 | +0.10(+0.42%) |
May 01, 2013 | 23.71 | 23.77 | 23.40 | 23.40 | 1,112,036 | -0.31(-1.31%) |
Apr 30, 2013 | 23.63 | 23.72 | 23.55 | 23.71 | 1,844,750 | +0.11(+0.49%) |
Apr 29, 2013 | 23.59 | 23.65 | 23.52 | 23.60 | 391,309 | +0.06(+0.26%) |
Apr 26, 2013 | 23.67 | 23.72 | 23.49 | 23.54 | 372,575 | -0.19(-0.78%) |
Apr 25, 2013 | 23.25 | 23.83 | 23.25 | 23.72 | 1,005,684 | +0.49(+2.09%) |
Apr 24, 2013 | 23.40 | 23.40 | 23.03 | 23.24 | 603,989 | -0.27(-1.13%) |
Apr 23, 2013 | 23.22 | 23.51 | 23.19 | 23.50 | 581,066 | +0.35(+1.53%) |
Apr 22, 2013 | 23.20 | 23.20 | 22.83 | 23.15 | 1,066,266 | +0.08(+0.35%) |
Apr 19, 2013 | 22.88 | 23.08 | 22.72 | 23.07 | 440,757 | +0.35(+1.56%) |
Apr 18, 2013 | 22.68 | 22.88 | 22.63 | 22.71 | 294,873 | +0.19(+0.83%) |
Apr 17, 2013 | 22.77 | 22.87 | 22.43 | 22.53 | 450,041 | -0.35(-1.55%) |
Apr 16, 2013 | 22.84 | 22.92 | 22.78 | 22.88 | 203,026 | +0.20(+0.90%) |
Apr 15, 2013 | 23.05 | 23.05 | 22.65 | 22.68 | 509,836 | -0.32(-1.38%) |
Apr 12, 2013 | 22.77 | 23.01 | 22.64 | 23.00 | 835,348 | +0.14(+0.62%) |
Apr 11, 2013 | 23.10 | 23.10 | 22.75 | 22.86 | 1,019,020 | +0.06(+0.27%) |
Apr 10, 2013 | 22.44 | 22.81 | 22.34 | 22.79 | 1,091,420 | +0.54(+2.43%) |
Apr 09, 2013 | 22.18 | 22.36 | 22.08 | 22.25 | 366,750 | +0.11(+0.48%) |
Apr 08, 2013 | 21.89 | 22.15 | 21.81 | 22.15 | 720,865 | +0.28(+1.29%) |
Apr 05, 2013 | 21.56 | 21.90 | 21.55 | 21.86 | 510,506 | +0.16(+0.73%) |
Apr 04, 2013 | 21.58 | 21.73 | 21.57 | 21.71 | 176,805 | +0.21(+0.99%) |
Apr 03, 2013 | 21.50 | 21.66 | 21.48 | 21.49 | 278,464 | -0.03(-0.12%) |
Apr 02, 2013 | 21.59 | 21.70 | 21.49 | 21.52 | 251,970 | +0.04(+0.21%) |
Apr 01, 2013 | 21.54 | 21.58 | 21.40 | 21.48 | 341,286 | -0.03(-0.12%) |
Mar 28, 2013 | 21.33 | 21.55 | 21.28 | 21.50 | 740,772 | +0.19(+0.91%) |
Mar 27, 2013 | 21.24 | 21.35 | 21.23 | 21.31 | 216,347 | -0.16(-0.74%) |
Mar 26, 2013 | 21.38 | 21.47 | 21.38 | 21.47 | 366,906 | +0.07(+0.33%) |
Mar 25, 2013 | 21.41 | 21.50 | 21.31 | 21.40 | 128,247 | +0.02(+0.09%) |
Mar 22, 2013 | 21.36 | 21.46 | 21.32 | 21.38 | 70,743 | +0.08(+0.37%) |
Mar 21, 2013 | 20.89 | 21.40 | 20.89 | 21.30 | 127,693 | -0.12(-0.58%) |
Mar 20, 2013 | 21.45 | 21.48 | 21.37 | 21.42 | 82,845 | +0.05(+0.25%) |
Mar 19, 2013 | 21.35 | 21.42 | 21.23 | 21.37 | 239,837 | +0.04(+0.21%) |
Mar 18, 2013 | 21.08 | 21.39 | 21.08 | 21.32 | 282,539 | -0.04(-0.21%) |
Mar 15, 2013 | 21.38 | 21.50 | 21.34 | 21.37 | 1,027,809 | -0.15(-0.70%) |
Mar 14, 2013 | 21.34 | 21.52 | 21.34 | 21.52 | 415,235 | +0.14(+0.66%) |
Mar 13, 2013 | 21.42 | 21.46 | 21.35 | 21.38 | 237,682 | -0.05(-0.25%) |
Mar 12, 2013 | 21.33 | 21.45 | 21.31 | 21.43 | 266,405 | +0.10(+0.45%) |
Mar 11, 2013 | 21.34 | 21.38 | 21.23 | 21.33 | 403,134 | -0.01(-0.04%) |
Mar 08, 2013 | 21.32 | 21.37 | 21.24 | 21.34 | 252,605 | +0.14(+0.66%) |
Mar 07, 2013 | 21.22 | 21.23 | 21.16 | 21.20 | 239,855 | +0.09(+0.42%) |
Mar 06, 2013 | 21.15 | 21.22 | 21.08 | 21.11 | 561,734 | +0.02(+0.08%) |
Mar 05, 2013 | 21.11 | 21.23 | 21.06 | 21.09 | 346,167 | +0.08(+0.38%) |
Mar 04, 2013 | 20.99 | 21.03 | 20.92 | 21.01 | 199,422 | +0.04(+0.21%) |
Mar 01, 2013 | 20.93 | 20.97 | 20.78 | 20.97 | 886,871 | -0.04(-0.17%) |
Feb 28, 2013 | 21.09 | 21.21 | 20.99 | 21.01 | 670,877 | -0.16(-0.75%) |
Feb 27, 2013 | 21.11 | 21.21 | 21.04 | 21.16 | 156,472 | +0.05(+0.25%) |
Feb 26, 2013 | 21.22 | 21.25 | 21.08 | 21.11 | 194,879 | -0.04(-0.21%) |
Feb 25, 2013 | 21.52 | 21.62 | 21.15 | 21.16 | 226,686 | -0.29(-1.35%) |
Feb 22, 2013 | 21.18 | 21.47 | 21.18 | 21.45 | 268,479 | +0.31(+1.46%) |
Feb 21, 2013 | 21.15 | 21.16 | 20.95 | 21.14 | 249,131 | -0.05(-0.25%) |
Feb 20, 2013 | 21.39 | 21.43 | 21.14 | 21.19 | 765,238 | -0.22(-1.03%) |
Feb 19, 2013 | 21.33 | 21.47 | 21.33 | 21.41 | 315,914 | +0.11(+0.54%) |
Feb 15, 2013 | 21.23 | 21.42 | 21.23 | 21.30 | 264,055 | +0.00(+0.00%) |
Feb 14, 2013 | 21.46 | 21.46 | 21.21 | 21.30 | 581,172 | -0.54(-2.46%) |
Feb 13, 2013 | 21.93 | 21.98 | 21.76 | 21.83 | 497,698 | -0.06(-0.28%) |
Feb 12, 2013 | 21.88 | 22.00 | 21.82 | 21.89 | 441,174 | -0.07(-0.32%) |
Feb 11, 2013 | 22.03 | 22.04 | 21.97 | 21.97 | 155,568 | -0.10(-0.44%) |
Feb 08, 2013 | 22.04 | 22.11 | 22.00 | 22.06 | 295,753 | +0.08(+0.36%) |
Feb 07, 2013 | 22.00 | 22.04 | 21.83 | 21.98 | 220,260 | -0.05(-0.24%) |
Feb 06, 2013 | 21.89 | 22.04 | 21.85 | 22.04 | 202,833 | +0.10(+0.44%) |
Feb 04, 2013 | 22.04 | 22.08 | 21.91 | 21.94 | 170,428 | -0.19(-0.87%) |
Feb 01, 2013 | 22.08 | 22.24 | 22.06 | 22.13 | 543,486 | +0.16(+0.72%) |
Jan 31, 2013 | 21.70 | 21.99 | 21.68 | 21.97 | 840,031 | +0.25(+1.13%) |
Jan 30, 2013 | 21.92 | 21.96 | 21.72 | 21.73 | 360,467 | -0.22(-1.00%) |
Jan 29, 2013 | 21.82 | 21.97 | 21.79 | 21.95 | 286,088 | +0.11(+0.52%) |
Jan 28, 2013 | 21.84 | 21.88 | 21.75 | 21.83 | 1,152,543 | +0.05(+0.24%) |
Jan 25, 2013 | 21.94 | 21.96 | 21.70 | 21.78 | 364,052 | -0.06(-0.28%) |
Jan 24, 2013 | 21.85 | 21.96 | 21.79 | 21.84 | 158,394 | +0.04(+0.16%) |
Jan 23, 2013 | 21.76 | 21.87 | 21.74 | 21.81 | 399,363 | +0.03(+0.12%) |
Jan 22, 2013 | 21.57 | 21.80 | 21.53 | 21.78 | 353,777 | +0.24(+1.10%) |
Jan 18, 2013 | 21.27 | 21.55 | 21.27 | 21.54 | 1,042,614 | +0.16(+0.74%) |
Jan 17, 2013 | 21.38 | 21.44 | 21.29 | 21.38 | 252,297 | +0.05(+0.25%) |
Jan 16, 2013 | 21.34 | 21.38 | 21.23 | 21.33 | 482,581 | -0.07(-0.33%) |
Jan 15, 2013 | 21.53 | 21.57 | 21.33 | 21.40 | 827,731 | -0.22(-1.02%) |
Jan 14, 2013 | 21.69 | 21.97 | 21.57 | 21.62 | 120,911 | -0.17(-0.77%) |
Jan 11, 2013 | 21.86 | 21.88 | 21.75 | 21.79 | 305,626 | -0.07(-0.32%) |
Jan 10, 2013 | 21.80 | 21.87 | 21.71 | 21.86 | 309,396 | +0.19(+0.89%) |
Jan 09, 2013 | 21.61 | 21.71 | 21.57 | 21.67 | 153,304 | +0.06(+0.29%) |
Jan 08, 2013 | 21.91 | 21.91 | 21.52 | 21.60 | 192,418 | -0.33(-1.52%) |
Jan 07, 2013 | 21.83 | 21.97 | 21.80 | 21.94 | 473,816 | +0.02(+0.08%) |
Jan 04, 2013 | 21.78 | 21.95 | 21.73 | 21.92 | 465,418 | +0.19(+0.89%) |
Jan 03, 2013 | 21.73 | 21.85 | 21.66 | 21.73 | 423,670 | -0.06(-0.28%) |
Jan 02, 2013 | 21.67 | 21.79 | 21.53 | 21.79 | 540,464 | +0.44(+2.06%) |
Dec 31, 2012 | 20.89 | 21.36 | 20.89 | 21.35 | 413,150 | +0.35(+1.68%) |
Dec 28, 2012 | 21.10 | 21.16 | 20.99 | 21.00 | 212,864 | -0.22(-1.04%) |
Dec 27, 2012 | 21.17 | 21.25 | 20.92 | 21.22 | 603,520 | -0.01(-0.04%) |
Dec 26, 2012 | 21.35 | 21.35 | 21.09 | 21.23 | 632,197 | -0.05(-0.25%) |
Dec 24, 2012 | 21.25 | 21.36 | 21.23 | 21.28 | 365,835 | -0.13(-0.62%) |
Dec 21, 2012 | 21.21 | 21.44 | 21.21 | 21.41 | 1,090,009 | -0.15(-0.69%) |
Dec 20, 2012 | 21.45 | 21.58 | 21.39 | 21.56 | 442,245 | +0.10(+0.45%) |
Dec 19, 2012 | 21.56 | 21.57 | 21.44 | 21.46 | 199,388 | -0.14(-0.63%) |
Dec 18, 2012 | 21.22 | 21.60 | 21.21 | 21.60 | 619,123 | +0.21(+0.98%) |
Dec 17, 2012 | 21.19 | 21.39 | 21.13 | 21.39 | 435,357 | +0.27(+1.28%) |
Dec 14, 2012 | 21.14 | 21.31 | 21.11 | 21.12 | 274,145 | -0.05(-0.25%) |
Dec 13, 2012 | 21.18 | 21.38 | 21.13 | 21.17 | 750,826 | -0.04(-0.21%) |
Dec 12, 2012 | 21.04 | 21.28 | 21.01 | 21.22 | 313,618 | +0.24(+1.12%) |
Dec 11, 2012 | 20.87 | 21.04 | 20.87 | 20.98 | 224,250 | +0.16(+0.75%) |
Dec 10, 2012 | 20.85 | 20.89 | 20.79 | 20.82 | 829,162 | -0.09(-0.42%) |
Dec 07, 2012 | 20.84 | 20.91 | 20.73 | 20.91 | 416,495 | +0.09(+0.42%) |
Dec 06, 2012 | 20.76 | 20.83 | 20.72 | 20.82 | 135,974 | +0.04(+0.21%) |
Dec 05, 2012 | 20.76 | 20.87 | 20.69 | 20.78 | 696,474 | +0.01(+0.05%) |
Dec 04, 2012 | 20.75 | 20.85 | 20.49 | 20.77 | 162,381 | -0.06(-0.29%) |
Nov 30, 2012 | 20.78 | 20.86 | 20.68 | 20.83 | 594,985 | +0.02(+0.08%) |
Nov 29, 2012 | 20.68 | 20.83 | 20.61 | 20.82 | 196,118 | +0.24(+1.14%) |
Nov 28, 2012 | 20.33 | 20.58 | 20.20 | 20.58 | 269,086 | +0.15(+0.73%) |
Nov 27, 2012 | 20.46 | 20.53 | 20.38 | 20.43 | 210,763 | -0.04(-0.21%) |
Nov 26, 2012 | 20.48 | 20.49 | 20.38 | 20.48 | 585,151 | -0.08(-0.38%) |
Nov 23, 2012 | 20.34 | 20.55 | 20.34 | 20.55 | 107,928 | +0.24(+1.20%) |
Nov 21, 2012 | 20.23 | 20.31 | 20.20 | 20.31 | 341,993 | +0.10(+0.47%) |
Nov 20, 2012 | 20.29 | 20.34 | 20.11 | 20.21 | 157,805 | -0.13(-0.64%) |
Nov 19, 2012 | 20.14 | 20.36 | 20.14 | 20.34 | 328,952 | +0.36(+1.79%) |
Nov 16, 2012 | 19.95 | 20.04 | 19.65 | 19.99 | 494,348 | +0.02(+0.09%) |
Nov 15, 2012 | 20.03 | 20.16 | 19.83 | 19.97 | 487,633 | -0.10(-0.48%) |
Nov 14, 2012 | 20.38 | 20.43 | 20.03 | 20.07 | 616,370 | -0.29(-1.41%) |
Nov 13, 2012 | 20.34 | 20.63 | 20.29 | 20.35 | 454,540 | -0.10(-0.47%) |
Nov 12, 2012 | 20.46 | 20.55 | 20.45 | 20.45 | 233,757 | +0.00(+0.00%) |
Nov 09, 2012 | 20.32 | 20.64 | 20.20 | 20.45 | 866,143 | +0.02(+0.09%) |
Nov 08, 2012 | 20.67 | 20.91 | 20.43 | 20.43 | 305,390 | -0.17(-0.80%) |
Nov 07, 2012 | 20.95 | 20.95 | 20.53 | 20.60 | 620,704 | -0.59(-2.80%) |
Nov 06, 2012 | 21.19 | 21.25 | 21.05 | 21.19 | 663,527 | +0.00(+0.00%) |
Nov 05, 2012 | 21.21 | 21.26 | 20.99 | 21.19 | 693,782 | -0.04(-0.21%) |
Nov 02, 2012 | 21.43 | 21.48 | 21.21 | 21.23 | 1,481,179 | -0.14(-0.65%) |
Nov 01, 2012 | 21.34 | 21.47 | 21.26 | 21.37 | 1,554,277 | +0.07(+0.33%) |
Oct 31, 2012 | 21.48 | 21.48 | 21.23 | 21.30 | 1,037,405 | -0.02(-0.08%) |
Oct 26, 2012 | 21.21 | 21.32 | 21.32 | 21.32 | 208,048 | +0.10(+0.45%) |
Oct 25, 2012 | 21.43 | 21.48 | 21.16 | 21.23 | 490,823 | -0.12(-0.57%) |
Oct 24, 2012 | 21.36 | 21.43 | 21.23 | 21.35 | 929,555 | +0.01(+0.04%) |
Oct 23, 2012 | 21.31 | 21.50 | 21.14 | 21.34 | 1,976,137 | -0.41(-1.89%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.72 | 21.75 | 282,027 | -0.40(-1.81%) |
Oct 18, 2012 | 22.09 | 22.34 | 22.09 | 22.15 | 393,637 | +0.03(+0.12%) |
Oct 17, 2012 | 22.01 | 22.16 | 21.98 | 22.12 | 181,911 | +0.14(+0.63%) |
Oct 16, 2012 | 22.11 | 22.11 | 21.93 | 21.98 | 284,575 | +0.10(+0.48%) |
Oct 15, 2012 | 22.05 | 22.05 | 21.84 | 21.88 | 300,258 | -0.07(-0.32%) |
Oct 12, 2012 | 22.10 | 22.12 | 21.90 | 21.95 | 362,672 | -0.12(-0.55%) |
Oct 11, 2012 | 22.25 | 22.34 | 22.01 | 22.07 | 202,824 | +0.05(+0.24%) |
Oct 10, 2012 | 22.04 | 22.11 | 21.91 | 22.02 | 354,055 | -0.01(-0.04%) |
Oct 09, 2012 | 22.38 | 22.39 | 22.01 | 22.03 | 734,771 | -0.34(-1.52%) |
Oct 08, 2012 | 22.43 | 22.46 | 22.31 | 22.37 | 811,435 | -0.10(-0.47%) |
Oct 05, 2012 | 22.39 | 22.60 | 22.39 | 22.47 | 1,553,826 | +0.14(+0.63%) |
Oct 04, 2012 | 22.25 | 22.33 | 22.10 | 22.33 | 512,142 | +0.16(+0.71%) |
Oct 03, 2012 | 22.31 | 22.31 | 21.95 | 22.18 | 420,134 | -0.09(-0.39%) |
Oct 02, 2012 | 22.25 | 22.41 | 22.18 | 22.26 | 473,520 | +0.10(+0.43%) |