Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.73 | 28.78 | 28.54 | 28.56 | 45,271 | -0.18(-0.61%) |
Oct 30, 2013 | 29.04 | 29.04 | 28.68 | 28.73 | 68,391 | -0.23(-0.78%) |
Oct 29, 2013 | 28.95 | 28.96 | 28.82 | 28.96 | 27,798 | +0.13(+0.44%) |
Oct 28, 2013 | 29.00 | 29.00 | 28.78 | 28.84 | 20,660 | -0.14(-0.49%) |
Oct 25, 2013 | 28.93 | 28.98 | 28.87 | 28.98 | 14,287 | +0.12(+0.43%) |
Oct 24, 2013 | 28.80 | 28.89 | 28.76 | 28.85 | 14,909 | +0.08(+0.29%) |
Oct 23, 2013 | 28.70 | 28.79 | 28.53 | 28.77 | 40,456 | -0.05(-0.17%) |
Oct 22, 2013 | 28.85 | 28.93 | 28.66 | 28.82 | 39,621 | +0.08(+0.26%) |
Oct 21, 2013 | 28.96 | 28.96 | 28.73 | 28.74 | 100,447 | -0.13(-0.46%) |
Oct 18, 2013 | 28.76 | 28.89 | 28.58 | 28.88 | 96,306 | +0.33(+1.14%) |
Oct 17, 2013 | 28.33 | 28.57 | 28.14 | 28.55 | 167,506 | +0.12(+0.41%) |
Oct 16, 2013 | 28.13 | 28.56 | 28.13 | 28.43 | 113,173 | +0.49(+1.74%) |
Oct 15, 2013 | 28.03 | 28.27 | 27.95 | 27.95 | 142,305 | -0.06(-0.21%) |
Oct 14, 2013 | 27.74 | 28.03 | 27.67 | 28.01 | 21,039 | +0.12(+0.42%) |
Oct 11, 2013 | 27.62 | 27.91 | 27.62 | 27.89 | 63,719 | +0.26(+0.94%) |
Oct 10, 2013 | 27.18 | 27.63 | 27.18 | 27.63 | 32,810 | +0.72(+2.68%) |
Oct 09, 2013 | 26.83 | 27.06 | 26.71 | 26.91 | 57,514 | +0.14(+0.53%) |
Oct 08, 2013 | 27.19 | 27.22 | 26.76 | 26.77 | 83,160 | -0.45(-1.66%) |
Oct 07, 2013 | 27.31 | 27.42 | 27.22 | 27.22 | 30,264 | -0.35(-1.28%) |
Oct 04, 2013 | 27.23 | 27.61 | 27.18 | 27.57 | 43,101 | +0.33(+1.20%) |
Oct 03, 2013 | 27.30 | 27.37 | 26.98 | 27.24 | 82,776 | -0.11(-0.40%) |
Oct 02, 2013 | 27.41 | 27.44 | 27.24 | 27.35 | 24,764 | -0.28(-1.00%) |
Oct 01, 2013 | 27.40 | 27.63 | 27.40 | 27.63 | 88,312 | +0.13(+0.49%) |
Sep 27, 2013 | 27.40 | 27.53 | 27.34 | 27.50 | 34,226 | -0.07(-0.24%) |
Sep 26, 2013 | 27.57 | 27.73 | 27.45 | 27.56 | 50,480 | +0.01(+0.03%) |
Sep 25, 2013 | 27.57 | 27.73 | 27.51 | 27.55 | 42,837 | +0.13(+0.49%) |
Sep 24, 2013 | 27.44 | 27.67 | 27.33 | 27.42 | 37,724 | +0.01(+0.04%) |
Sep 23, 2013 | 27.53 | 27.53 | 27.33 | 27.41 | 70,972 | -0.23(-0.85%) |
Sep 20, 2013 | 27.73 | 27.84 | 27.62 | 27.64 | 56,756 | -0.03(-0.12%) |
Sep 19, 2013 | 27.86 | 27.92 | 27.48 | 27.68 | 74,553 | +0.00(+0.00%) |
Sep 18, 2013 | 27.95 | 28.01 | 27.61 | 27.68 | 48,620 | -0.27(-0.97%) |
Sep 17, 2013 | 27.75 | 27.95 | 27.75 | 27.95 | 59,627 | +0.26(+0.92%) |
Sep 16, 2013 | 27.82 | 27.82 | 27.64 | 27.69 | 37,097 | +0.18(+0.64%) |
Sep 13, 2013 | 27.46 | 27.54 | 27.36 | 27.52 | 41,157 | +0.08(+0.27%) |
Sep 12, 2013 | 27.52 | 27.59 | 27.38 | 27.44 | 39,188 | -0.14(-0.51%) |
Sep 11, 2013 | 27.65 | 27.65 | 27.46 | 27.58 | 176,848 | -0.07(-0.24%) |
Sep 10, 2013 | 27.45 | 27.68 | 27.45 | 27.65 | 80,987 | +0.43(+1.56%) |
Sep 09, 2013 | 27.09 | 27.23 | 27.01 | 27.23 | 77,147 | +0.32(+1.18%) |
Sep 06, 2013 | 27.00 | 27.01 | 26.58 | 26.91 | 20,392 | +0.03(+0.09%) |
Sep 05, 2013 | 26.84 | 26.99 | 26.80 | 26.88 | 52,400 | +0.13(+0.50%) |
Sep 04, 2013 | 26.57 | 26.84 | 26.57 | 26.75 | 50,096 | +0.42(+1.59%) |
Sep 03, 2013 | 26.42 | 26.63 | 26.18 | 26.33 | 97,680 | +0.22(+0.83%) |
Aug 30, 2013 | 26.45 | 26.45 | 26.03 | 26.12 | 77,753 | -0.28(-1.08%) |
Aug 29, 2013 | 26.11 | 26.49 | 26.11 | 26.40 | 21,954 | +0.22(+0.83%) |
Aug 28, 2013 | 26.07 | 26.34 | 26.00 | 26.18 | 17,384 | +0.09(+0.35%) |
Aug 27, 2013 | 26.49 | 26.55 | 26.07 | 26.09 | 149,122 | -0.72(-2.68%) |
Aug 26, 2013 | 26.84 | 27.05 | 26.81 | 26.81 | 28,661 | -0.06(-0.22%) |
Aug 23, 2013 | 26.90 | 26.90 | 26.68 | 26.87 | 109,904 | +0.02(+0.09%) |
Aug 22, 2013 | 26.83 | 26.94 | 26.66 | 26.84 | 49,115 | +0.25(+0.94%) |
Aug 21, 2013 | 26.62 | 26.79 | 26.44 | 26.59 | 57,980 | -0.18(-0.65%) |
Aug 20, 2013 | 26.43 | 26.80 | 26.39 | 26.77 | 31,121 | +0.34(+1.30%) |
Aug 19, 2013 | 26.60 | 26.76 | 26.42 | 26.42 | 87,497 | -0.25(-0.94%) |
Aug 16, 2013 | 26.55 | 26.78 | 26.55 | 26.67 | 242,004 | +0.05(+0.19%) |
Aug 15, 2013 | 26.82 | 26.84 | 26.52 | 26.62 | 123,015 | -0.47(-1.73%) |
Aug 14, 2013 | 27.28 | 27.28 | 27.06 | 27.09 | 264,405 | -0.12(-0.43%) |
Aug 13, 2013 | 26.94 | 27.28 | 26.91 | 27.21 | 33,718 | +0.31(+1.14%) |
Aug 12, 2013 | 26.94 | 27.05 | 26.80 | 26.90 | 61,554 | -0.15(-0.55%) |
Aug 09, 2013 | 26.94 | 27.14 | 26.94 | 27.05 | 28,437 | +0.03(+0.12%) |
Aug 08, 2013 | 27.12 | 27.22 | 26.88 | 27.02 | 130,652 | +0.07(+0.25%) |
Aug 07, 2013 | 26.98 | 27.04 | 26.68 | 26.95 | 195,515 | -0.18(-0.68%) |
Aug 06, 2013 | 27.37 | 27.39 | 27.07 | 27.13 | 73,970 | -0.29(-1.07%) |
Aug 05, 2013 | 27.60 | 27.60 | 27.30 | 27.43 | 77,046 | -0.10(-0.36%) |
Aug 02, 2013 | 27.47 | 27.53 | 27.30 | 27.53 | 120,500 | +0.05(+0.18%) |
Aug 01, 2013 | 27.28 | 27.62 | 27.23 | 27.48 | 158,830 | +0.48(+1.76%) |
Jul 31, 2013 | 26.93 | 27.19 | 26.91 | 27.00 | 89,112 | +0.12(+0.43%) |
Jul 30, 2013 | 26.92 | 26.99 | 26.84 | 26.88 | 52,015 | +0.03(+0.09%) |
Jul 29, 2013 | 26.93 | 26.95 | 26.78 | 26.86 | 30,561 | -0.12(-0.43%) |
Jul 26, 2013 | 26.95 | 26.98 | 26.80 | 26.98 | 38,321 | -0.08(-0.28%) |
Jul 25, 2013 | 26.82 | 27.05 | 26.78 | 27.05 | 43,771 | +0.28(+1.03%) |
Jul 24, 2013 | 27.03 | 27.03 | 26.72 | 26.77 | 42,055 | -0.14(-0.53%) |
Jul 23, 2013 | 26.98 | 27.05 | 26.79 | 26.92 | 292,656 | +0.08(+0.28%) |
Jul 22, 2013 | 26.82 | 26.86 | 26.69 | 26.84 | 215,471 | +0.01(+0.03%) |
Jul 19, 2013 | 26.92 | 26.92 | 26.69 | 26.83 | 62,253 | -0.12(-0.43%) |
Jul 18, 2013 | 26.75 | 27.06 | 26.73 | 26.95 | 183,176 | +0.36(+1.35%) |
Jul 17, 2013 | 26.68 | 26.75 | 26.51 | 26.59 | 151,471 | -0.04(-0.16%) |
Jul 16, 2013 | 27.08 | 27.08 | 26.55 | 26.63 | 72,207 | -0.29(-1.09%) |
Jul 15, 2013 | 26.86 | 26.97 | 26.67 | 26.92 | 81,324 | +0.18(+0.66%) |
Jul 12, 2013 | 26.73 | 26.76 | 26.63 | 26.75 | 121,550 | +0.13(+0.47%) |
Jul 11, 2013 | 26.95 | 26.97 | 26.49 | 26.62 | 154,262 | +0.03(+0.09%) |
Jul 10, 2013 | 26.61 | 26.69 | 26.43 | 26.60 | 102,501 | -0.04(-0.16%) |
Jul 09, 2013 | 26.71 | 26.64 | 26.38 | 26.64 | 224,938 | +0.21(+0.79%) |
Jul 08, 2013 | 26.47 | 26.56 | 26.39 | 26.43 | 200,166 | +0.17(+0.64%) |
Jul 05, 2013 | 26.00 | 26.27 | 25.96 | 26.27 | 291,992 | +0.50(+1.94%) |
Jul 03, 2013 | 25.66 | 25.84 | 25.61 | 25.76 | 51,500 | -0.02(-0.10%) |
Jul 02, 2013 | 25.94 | 26.19 | 25.59 | 25.79 | 126,845 | -0.17(-0.64%) |
Jul 01, 2013 | 25.86 | 26.17 | 25.86 | 25.96 | 104,048 | +0.26(+1.01%) |
Jun 28, 2013 | 25.78 | 25.80 | 25.59 | 25.70 | 82,034 | -0.15(-0.58%) |
Jun 27, 2013 | 25.76 | 25.88 | 25.61 | 25.85 | 235,088 | +0.38(+1.47%) |
Jun 26, 2013 | 25.61 | 25.70 | 25.41 | 25.47 | 118,917 | +0.09(+0.34%) |
Jun 25, 2013 | 25.24 | 25.52 | 25.16 | 25.39 | 61,572 | +0.29(+1.17%) |
Jun 24, 2013 | 25.18 | 25.25 | 24.79 | 25.09 | 86,811 | -0.29(-1.15%) |
Jun 21, 2013 | 25.54 | 25.59 | 25.10 | 25.39 | 174,270 | -0.03(-0.13%) |
Jun 20, 2013 | 25.59 | 25.68 | 25.34 | 25.42 | 325,192 | -0.44(-1.71%) |
Jun 19, 2013 | 26.11 | 26.16 | 25.85 | 25.86 | 78,415 | -0.24(-0.93%) |
Jun 18, 2013 | 25.99 | 26.19 | 25.91 | 26.10 | 187,534 | +0.25(+0.97%) |
Jun 17, 2013 | 25.58 | 25.92 | 25.58 | 25.85 | 182,645 | +0.44(+1.74%) |
Jun 14, 2013 | 25.69 | 25.69 | 25.35 | 25.41 | 83,395 | -0.27(-1.07%) |
Jun 13, 2013 | 25.09 | 25.70 | 25.09 | 25.69 | 69,645 | +0.57(+2.25%) |
Jun 12, 2013 | 25.59 | 25.59 | 25.07 | 25.12 | 136,271 | -0.19(-0.76%) |
Jun 11, 2013 | 25.48 | 25.58 | 25.28 | 25.31 | 95,074 | -0.45(-1.75%) |
Jun 10, 2013 | 25.73 | 25.79 | 25.59 | 25.76 | 267,069 | +0.15(+0.59%) |
Jun 07, 2013 | 25.13 | 25.64 | 25.13 | 25.61 | 119,882 | +0.67(+2.68%) |
Jun 06, 2013 | 24.45 | 24.94 | 24.44 | 24.94 | 84,233 | +0.46(+1.89%) |
Jun 05, 2013 | 24.83 | 24.83 | 24.47 | 24.48 | 225,980 | -0.42(-1.71%) |
Jun 04, 2013 | 25.09 | 25.17 | 24.74 | 24.90 | 148,645 | -0.10(-0.40%) |
Jun 03, 2013 | 25.21 | 25.21 | 24.72 | 25.00 | 294,240 | -0.13(-0.53%) |
May 31, 2013 | 25.50 | 25.57 | 25.14 | 25.14 | 41,844 | -0.37(-1.47%) |
May 30, 2013 | 25.19 | 25.58 | 25.19 | 25.51 | 118,700 | +0.35(+1.39%) |
May 29, 2013 | 24.93 | 25.24 | 24.61 | 25.16 | 46,126 | +0.11(+0.43%) |
May 28, 2013 | 24.84 | 25.11 | 24.84 | 25.05 | 41,493 | +0.52(+2.14%) |
May 24, 2013 | 24.44 | 24.53 | 24.33 | 24.53 | 26,619 | -0.02(-0.09%) |
May 23, 2013 | 24.38 | 24.60 | 24.24 | 24.55 | 137,952 | -0.11(-0.45%) |
May 22, 2013 | 24.99 | 25.23 | 24.58 | 24.66 | 174,552 | -0.32(-1.27%) |
May 21, 2013 | 25.19 | 25.22 | 24.97 | 24.98 | 123,969 | -0.15(-0.60%) |
May 20, 2013 | 25.01 | 25.21 | 24.99 | 25.13 | 56,690 | +0.02(+0.10%) |
May 17, 2013 | 24.79 | 25.12 | 24.79 | 25.10 | 50,392 | +0.40(+1.62%) |
May 16, 2013 | 24.74 | 24.89 | 24.66 | 24.70 | 107,515 | -0.06(-0.24%) |
May 15, 2013 | 24.54 | 24.84 | 24.47 | 24.76 | 329,864 | +0.67(+2.77%) |
May 13, 2013 | 24.02 | 24.21 | 24.02 | 24.09 | 27,549 | +0.01(+0.03%) |
May 10, 2013 | 23.74 | 24.09 | 23.73 | 24.09 | 18,444 | +0.32(+1.36%) |
May 09, 2013 | 23.80 | 23.93 | 23.74 | 23.76 | 13,926 | -0.08(-0.34%) |
May 08, 2013 | 23.66 | 23.85 | 23.66 | 23.84 | 21,470 | +0.12(+0.49%) |
May 07, 2013 | 23.73 | 23.75 | 23.64 | 23.73 | 25,878 | +0.04(+0.18%) |
May 06, 2013 | 23.54 | 23.74 | 23.54 | 23.69 | 14,690 | +0.11(+0.46%) |
May 03, 2013 | 23.34 | 23.69 | 23.10 | 23.58 | 18,444 | +0.47(+2.05%) |
May 02, 2013 | 22.70 | 23.14 | 22.65 | 23.10 | 36,547 | +0.43(+1.91%) |
May 01, 2013 | 22.65 | 22.96 | 22.65 | 22.67 | 337,410 | -0.28(-1.23%) |
Apr 30, 2013 | 22.80 | 22.97 | 22.80 | 22.95 | 15,254 | +0.13(+0.56%) |
Apr 29, 2013 | 22.70 | 22.88 | 22.70 | 22.82 | 31,352 | +0.18(+0.79%) |
Apr 26, 2013 | 22.71 | 22.71 | 22.58 | 22.65 | 8,559 | -0.07(-0.29%) |
Apr 25, 2013 | 22.71 | 22.89 | 22.69 | 22.71 | 260,977 | +0.04(+0.18%) |
Apr 24, 2013 | 22.65 | 22.70 | 22.54 | 22.67 | 4,412 | +0.10(+0.44%) |
Apr 23, 2013 | 22.32 | 22.65 | 22.32 | 22.57 | 40,373 | +0.33(+1.50%) |
Apr 22, 2013 | 22.19 | 22.30 | 22.00 | 22.24 | 55,019 | +0.05(+0.22%) |
Apr 19, 2013 | 22.00 | 22.19 | 21.96 | 22.19 | 52,090 | +0.22(+1.02%) |
Apr 18, 2013 | 22.30 | 22.35 | 21.93 | 21.96 | 124,547 | -0.44(-1.97%) |
Apr 17, 2013 | 22.45 | 22.53 | 22.26 | 22.40 | 43,238 | -0.32(-1.39%) |
Apr 16, 2013 | 22.68 | 22.74 | 22.48 | 22.72 | 171,492 | +0.20(+0.89%) |
Apr 15, 2013 | 22.97 | 23.12 | 22.48 | 22.52 | 122,060 | -0.56(-2.42%) |
Apr 12, 2013 | 23.17 | 23.18 | 23.01 | 23.08 | 71,290 | -0.20(-0.86%) |
Apr 11, 2013 | 23.24 | 23.37 | 23.20 | 23.28 | 36,258 | +0.06(+0.25%) |
Apr 10, 2013 | 23.10 | 23.23 | 23.09 | 23.22 | 75,326 | +0.42(+1.86%) |
Apr 09, 2013 | 22.76 | 22.95 | 22.75 | 22.80 | 31,037 | +0.07(+0.29%) |
Apr 08, 2013 | 22.52 | 22.74 | 22.43 | 22.73 | 93,812 | +0.14(+0.63%) |
Apr 05, 2013 | 22.43 | 22.60 | 22.26 | 22.59 | 147,869 | -0.12(-0.55%) |
Apr 04, 2013 | 22.66 | 22.80 | 22.61 | 22.71 | 93,929 | +0.05(+0.22%) |
Apr 03, 2013 | 22.95 | 23.07 | 22.56 | 22.66 | 130,675 | -0.37(-1.63%) |
Apr 02, 2013 | 22.95 | 23.12 | 22.95 | 23.04 | 60,446 | +0.17(+0.73%) |
Apr 01, 2013 | 23.19 | 23.22 | 22.80 | 22.87 | 134,820 | -0.27(-1.19%) |
Mar 28, 2013 | 23.18 | 23.20 | 23.05 | 23.14 | 111,411 | +0.02(+0.11%) |
Mar 27, 2013 | 23.03 | 23.12 | 22.89 | 23.12 | 130,163 | -0.02(-0.11%) |
Mar 26, 2013 | 23.18 | 23.24 | 23.09 | 23.14 | 500,293 | +0.05(+0.22%) |
Mar 25, 2013 | 23.34 | 23.43 | 23.04 | 23.10 | 126,540 | -0.18(-0.76%) |
Mar 22, 2013 | 23.32 | 23.41 | 23.25 | 23.27 | 50,146 | +0.02(+0.07%) |
Mar 21, 2013 | 23.58 | 23.60 | 23.26 | 23.26 | 50,778 | -0.41(-1.72%) |
Mar 20, 2013 | 23.48 | 23.75 | 23.48 | 23.66 | 65,042 | +0.29(+1.24%) |
Mar 19, 2013 | 23.68 | 23.69 | 23.21 | 23.37 | 55,589 | -0.27(-1.12%) |
Mar 18, 2013 | 23.71 | 23.75 | 23.51 | 23.64 | 50,865 | -0.31(-1.28%) |
Mar 15, 2013 | 23.92 | 23.98 | 23.82 | 23.95 | 58,708 | +0.02(+0.10%) |
Mar 14, 2013 | 23.76 | 24.00 | 23.74 | 23.92 | 67,547 | +0.08(+0.35%) |
Mar 13, 2013 | 23.70 | 23.86 | 23.63 | 23.84 | 54,722 | +0.22(+0.91%) |
Mar 12, 2013 | 23.70 | 23.70 | 23.53 | 23.62 | 58,690 | -0.09(-0.39%) |
Mar 11, 2013 | 23.65 | 23.75 | 23.57 | 23.71 | 82,721 | +0.04(+0.18%) |
Mar 08, 2013 | 23.62 | 23.70 | 23.54 | 23.67 | 85,987 | +0.12(+0.49%) |
Mar 07, 2013 | 23.55 | 23.60 | 23.38 | 23.55 | 101,459 | +0.15(+0.64%) |
Mar 06, 2013 | 23.39 | 23.52 | 23.32 | 23.41 | 86,160 | +0.14(+0.61%) |
Mar 05, 2013 | 23.11 | 23.39 | 23.11 | 23.26 | 114,383 | +0.29(+1.24%) |
Mar 04, 2013 | 22.75 | 22.99 | 22.72 | 22.98 | 85,817 | +0.22(+0.97%) |
Mar 01, 2013 | 22.77 | 22.83 | 22.48 | 22.76 | 76,471 | -0.11(-0.47%) |
Feb 28, 2013 | 22.95 | 23.06 | 22.85 | 22.87 | 44,662 | -0.11(-0.47%) |
Feb 27, 2013 | 22.75 | 23.05 | 22.72 | 22.97 | 80,683 | +0.32(+1.43%) |
Feb 26, 2013 | 22.58 | 22.79 | 22.47 | 22.65 | 162,220 | -0.48(-2.08%) |
Feb 22, 2013 | 22.97 | 23.16 | 22.97 | 23.13 | 87,034 | +0.31(+1.35%) |
Feb 21, 2013 | 23.09 | 23.12 | 22.70 | 22.82 | 306,145 | -0.39(-1.68%) |
Feb 20, 2013 | 23.70 | 23.70 | 23.20 | 23.21 | 283,836 | -0.44(-1.86%) |
Feb 19, 2013 | 23.57 | 23.65 | 23.46 | 23.65 | 295,064 | +0.20(+0.85%) |
Feb 15, 2013 | 23.48 | 23.55 | 23.40 | 23.46 | 196,922 | -0.01(-0.04%) |
Feb 14, 2013 | 23.16 | 23.48 | 23.13 | 23.46 | 380,306 | +0.24(+1.02%) |
Feb 13, 2013 | 23.28 | 23.28 | 23.08 | 23.23 | 137,370 | +0.10(+0.45%) |
Feb 12, 2013 | 22.97 | 23.12 | 22.95 | 23.12 | 96,541 | +0.22(+0.94%) |
Feb 11, 2013 | 22.82 | 22.97 | 22.75 | 22.91 | 162,321 | +0.07(+0.33%) |
Feb 08, 2013 | 22.80 | 22.87 | 22.76 | 22.83 | 48,846 | +0.04(+0.18%) |
Feb 07, 2013 | 22.70 | 22.81 | 22.54 | 22.79 | 68,654 | +0.08(+0.37%) |
Feb 06, 2013 | 22.52 | 22.71 | 22.46 | 22.71 | 63,292 | +0.35(+1.56%) |
Feb 04, 2013 | 22.43 | 22.43 | 22.28 | 22.36 | 198,143 | -0.17(-0.77%) |
Feb 01, 2013 | 22.43 | 22.60 | 22.33 | 22.53 | 441,302 | +0.32(+1.42%) |
Jan 31, 2013 | 22.13 | 22.25 | 22.05 | 22.22 | 50,958 | +0.03(+0.15%) |
Jan 30, 2013 | 22.08 | 22.20 | 22.05 | 22.18 | 61,789 | +0.09(+0.41%) |
Jan 29, 2013 | 21.81 | 22.09 | 21.81 | 22.09 | 61,827 | +0.23(+1.06%) |
Jan 28, 2013 | 21.82 | 21.89 | 21.71 | 21.86 | 92,746 | +0.07(+0.30%) |
Jan 25, 2013 | 21.69 | 21.79 | 21.63 | 21.79 | 84,073 | +0.15(+0.69%) |
Jan 24, 2013 | 21.67 | 21.73 | 21.59 | 21.64 | 29,221 | +0.13(+0.62%) |
Jan 23, 2013 | 21.59 | 21.59 | 21.45 | 21.51 | 125,009 | -0.14(-0.65%) |
Jan 22, 2013 | 21.32 | 21.65 | 21.32 | 21.65 | 103,855 | +0.30(+1.40%) |
Jan 18, 2013 | 21.06 | 21.36 | 21.06 | 21.35 | 59,459 | +0.36(+1.70%) |
Jan 17, 2013 | 20.86 | 21.01 | 20.86 | 21.00 | 15,163 | +0.20(+0.96%) |
Jan 16, 2013 | 20.75 | 20.85 | 20.75 | 20.80 | 20,424 | +0.03(+0.16%) |
Jan 15, 2013 | 20.60 | 20.77 | 20.60 | 20.76 | 14,617 | +0.09(+0.43%) |
Jan 14, 2013 | 20.71 | 20.71 | 20.62 | 20.67 | 16,440 | -0.04(-0.19%) |
Jan 11, 2013 | 20.62 | 20.72 | 20.62 | 20.71 | 9,672 | +0.03(+0.16%) |
Jan 10, 2013 | 20.54 | 20.71 | 20.54 | 20.68 | 40,962 | +0.27(+1.30%) |
Jan 09, 2013 | 20.45 | 20.47 | 20.42 | 20.42 | 15,278 | +0.05(+0.24%) |
Jan 08, 2013 | 20.40 | 20.40 | 20.32 | 20.37 | 15,142 | -0.12(-0.57%) |
Jan 07, 2013 | 20.58 | 20.58 | 20.42 | 20.48 | 14,512 | -0.15(-0.72%) |
Jan 04, 2013 | 20.34 | 20.63 | 20.27 | 20.63 | 79,994 | +0.41(+2.01%) |
Jan 03, 2013 | 20.17 | 20.28 | 20.17 | 20.22 | 149,650 | +0.13(+0.66%) |
Jan 02, 2013 | 20.04 | 20.11 | 19.63 | 20.09 | 7,223 | +0.47(+2.37%) |
Dec 31, 2012 | 19.40 | 19.63 | 19.40 | 19.63 | 9,050 | +0.17(+0.90%) |
Dec 28, 2012 | 19.35 | 19.51 | 19.35 | 19.45 | 12,693 | -0.06(-0.29%) |
Dec 27, 2012 | 19.58 | 19.59 | 19.28 | 19.51 | 19,638 | -0.04(-0.20%) |
Dec 26, 2012 | 19.65 | 19.67 | 19.55 | 19.55 | 5,856 | -0.05(-0.27%) |
Dec 24, 2012 | 19.67 | 19.67 | 19.58 | 19.60 | 10,446 | -0.05(-0.27%) |
Dec 21, 2012 | 19.56 | 19.76 | 19.56 | 19.65 | 23,507 | -0.21(-1.04%) |
Dec 20, 2012 | 19.91 | 19.91 | 19.75 | 19.86 | 22,962 | +0.43(+2.22%) |
Dec 19, 2012 | 19.48 | 19.52 | 19.43 | 19.43 | 50,645 | +0.04(+0.19%) |
Dec 18, 2012 | 19.13 | 19.39 | 19.12 | 19.39 | 39,162 | +0.38(+1.98%) |
Dec 17, 2012 | 18.79 | 19.02 | 18.79 | 19.02 | 29,052 | +0.29(+1.57%) |
Dec 14, 2012 | 18.67 | 18.78 | 18.67 | 18.72 | 5,102 | +0.03(+0.17%) |
Dec 13, 2012 | 18.75 | 18.77 | 18.62 | 18.69 | 7,115 | -0.01(-0.04%) |
Dec 12, 2012 | 18.71 | 18.80 | 18.68 | 18.70 | 9,656 | +0.09(+0.46%) |
Dec 11, 2012 | 18.58 | 18.69 | 18.58 | 18.61 | 9,152 | +0.11(+0.60%) |
Dec 10, 2012 | 18.54 | 18.57 | 18.47 | 18.50 | 46,434 | -0.07(-0.35%) |
Dec 07, 2012 | 18.67 | 18.67 | 18.54 | 18.57 | 2,557 | +0.04(+0.22%) |
Dec 06, 2012 | 18.55 | 18.55 | 18.47 | 18.53 | 6,989 | +0.00(+0.00%) |
Dec 05, 2012 | 18.46 | 18.58 | 18.40 | 18.53 | 3,203 | +0.16(+0.85%) |
Dec 04, 2012 | 18.40 | 18.45 | 18.35 | 18.37 | 16,541 | -0.14(-0.75%) |
Nov 30, 2012 | 18.44 | 18.52 | 18.43 | 18.51 | 76,415 | +0.08(+0.43%) |
Nov 29, 2012 | 18.50 | 18.51 | 18.37 | 18.43 | 125,384 | +0.05(+0.28%) |
Nov 28, 2012 | 18.10 | 18.38 | 18.10 | 18.38 | 6,887 | +0.20(+1.12%) |
Nov 27, 2012 | 18.21 | 18.29 | 18.18 | 18.18 | 6,864 | -0.06(-0.31%) |
Nov 26, 2012 | 18.09 | 18.23 | 18.09 | 18.23 | 2,683 | +0.18(+0.98%) |
Nov 23, 2012 | 18.00 | 18.08 | 17.99 | 18.06 | 2,813 | +0.15(+0.84%) |
Nov 21, 2012 | 17.88 | 17.91 | 17.81 | 17.91 | 4,428 | +0.02(+0.09%) |
Nov 20, 2012 | 17.88 | 17.89 | 17.82 | 17.89 | 12,482 | +0.05(+0.27%) |
Nov 19, 2012 | 17.91 | 17.95 | 17.84 | 17.84 | 1,418 | +0.24(+1.35%) |
Nov 16, 2012 | 17.51 | 17.60 | 17.37 | 17.60 | 11,789 | +0.09(+0.51%) |
Nov 15, 2012 | 17.44 | 17.55 | 17.41 | 17.51 | 39,252 | +0.10(+0.56%) |
Nov 14, 2012 | 17.77 | 17.77 | 17.42 | 17.42 | 69,482 | -0.38(-2.16%) |
Nov 13, 2012 | 17.83 | 18.03 | 17.80 | 17.80 | 2,138 | -0.20(-1.09%) |
Nov 12, 2012 | 18.03 | 18.04 | 17.94 | 18.00 | 5,915 | +0.16(+0.92%) |
Nov 09, 2012 | 17.86 | 18.02 | 17.79 | 17.83 | 17,488 | -0.11(-0.64%) |
Nov 08, 2012 | 18.17 | 18.17 | 17.95 | 17.95 | 12,307 | -0.17(-0.95%) |
Nov 07, 2012 | 18.51 | 18.54 | 18.12 | 18.12 | 38,728 | -0.69(-3.69%) |
Nov 06, 2012 | 18.80 | 18.81 | 18.78 | 18.81 | 3,439 | +0.06(+0.33%) |
Nov 05, 2012 | 18.52 | 18.79 | 18.50 | 18.75 | 27,036 | +0.24(+1.30%) |
Nov 02, 2012 | 18.72 | 18.72 | 18.51 | 18.51 | 7,749 | -0.03(-0.18%) |