Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.01 | 27.11 | 26.84 | 26.93 | 9,201 | -0.06(-0.23%) |
Sep 26, 2013 | 27.00 | 27.02 | 26.99 | 26.99 | 1,790 | +0.08(+0.31%) |
Sep 25, 2013 | 26.95 | 27.00 | 26.81 | 26.91 | 3,118 | +0.00(+0.00%) |
Sep 24, 2013 | 26.98 | 27.05 | 26.91 | 26.91 | 7,058 | -0.10(-0.37%) |
Sep 23, 2013 | 27.10 | 27.26 | 26.99 | 27.01 | 8,699 | -0.26(-0.97%) |
Sep 20, 2013 | 27.69 | 27.69 | 27.27 | 27.27 | 3,692 | -0.46(-1.65%) |
Sep 19, 2013 | 27.86 | 27.96 | 25.35 | 27.73 | 10,280 | -0.02(-0.06%) |
Sep 18, 2013 | 26.80 | 27.75 | 26.55 | 27.75 | 7,673 | +0.93(+3.47%) |
Sep 17, 2013 | 26.84 | 27.05 | 26.82 | 26.82 | 6,208 | -0.01(-0.05%) |
Sep 16, 2013 | 27.25 | 27.25 | 26.83 | 26.83 | 9,442 | +0.23(+0.87%) |
Sep 13, 2013 | 26.65 | 26.65 | 26.58 | 26.60 | 6,247 | +0.10(+0.38%) |
Sep 12, 2013 | 26.70 | 26.73 | 26.50 | 26.50 | 8,698 | -0.17(-0.65%) |
Sep 11, 2013 | 26.52 | 26.67 | 26.51 | 26.67 | 13,228 | +0.19(+0.71%) |
Sep 10, 2013 | 26.61 | 26.72 | 26.37 | 26.48 | 7,305 | -0.02(-0.08%) |
Sep 09, 2013 | 26.21 | 26.51 | 26.21 | 26.51 | 4,789 | +0.47(+1.80%) |
Sep 06, 2013 | 26.00 | 26.18 | 25.97 | 26.04 | 22,124 | +0.42(+1.65%) |
Sep 05, 2013 | 25.74 | 25.74 | 25.59 | 25.61 | 6,482 | -0.20(-0.77%) |
Sep 04, 2013 | 25.84 | 25.87 | 25.81 | 25.81 | 17,563 | +0.24(+0.96%) |
Sep 03, 2013 | 25.79 | 25.84 | 25.43 | 25.57 | 5,451 | -0.31(-1.21%) |
Aug 30, 2013 | 26.11 | 26.11 | 25.79 | 25.88 | 18,614 | -0.13(-0.50%) |
Aug 29, 2013 | 25.88 | 26.01 | 25.88 | 26.01 | 206,313 | +0.04(+0.16%) |
Aug 28, 2013 | 26.05 | 26.05 | 25.92 | 25.97 | 5,683 | -0.18(-0.67%) |
Aug 27, 2013 | 25.97 | 26.16 | 25.94 | 26.15 | 9,622 | -0.00(-0.00%) |
Aug 26, 2013 | 26.21 | 26.32 | 26.14 | 26.15 | 10,456 | -0.05(-0.21%) |
Aug 23, 2013 | 25.88 | 26.23 | 25.88 | 26.20 | 99,435 | +0.31(+1.18%) |
Aug 22, 2013 | 25.81 | 25.89 | 25.70 | 25.89 | 6,444 | -0.05(-0.21%) |
Aug 21, 2013 | 25.61 | 25.98 | 25.61 | 25.95 | 5,997 | +0.10(+0.39%) |
Aug 20, 2013 | 25.33 | 25.90 | 25.33 | 25.85 | 23,546 | +0.47(+1.87%) |
Aug 19, 2013 | 25.51 | 25.51 | 25.35 | 25.37 | 11,180 | -0.27(-1.05%) |
Aug 16, 2013 | 26.04 | 26.06 | 25.64 | 25.64 | 6,636 | -0.61(-2.34%) |
Aug 15, 2013 | 26.17 | 26.26 | 26.09 | 26.26 | 14,128 | -0.44(-1.64%) |
Aug 14, 2013 | 26.67 | 26.78 | 26.65 | 26.70 | 4,262 | +0.01(+0.03%) |
Aug 13, 2013 | 27.16 | 27.16 | 26.69 | 26.69 | 10,831 | -0.42(-1.56%) |
Aug 12, 2013 | 27.14 | 27.14 | 27.03 | 27.11 | 6,388 | -0.24(-0.88%) |
Aug 09, 2013 | 26.90 | 27.42 | 26.90 | 27.35 | 15,972 | +0.25(+0.93%) |
Aug 08, 2013 | 27.15 | 27.17 | 26.97 | 27.10 | 16,681 | -0.02(-0.06%) |
Aug 07, 2013 | 27.19 | 27.19 | 27.02 | 27.12 | 11,936 | -0.09(-0.31%) |
Aug 06, 2013 | 27.27 | 27.37 | 27.20 | 27.20 | 16,300 | -0.09(-0.32%) |
Aug 05, 2013 | 27.33 | 27.40 | 27.25 | 27.29 | 7,078 | -0.10(-0.36%) |
Aug 02, 2013 | 27.54 | 27.64 | 27.39 | 27.39 | 8,903 | -0.12(-0.43%) |
Aug 01, 2013 | 27.74 | 27.74 | 27.47 | 27.51 | 26,841 | -0.22(-0.78%) |
Jul 31, 2013 | 28.06 | 28.06 | 27.39 | 27.73 | 26,348 | -0.33(-1.19%) |
Jul 30, 2013 | 28.16 | 28.30 | 27.96 | 28.06 | 24,388 | +0.04(+0.13%) |
Jul 29, 2013 | 28.08 | 28.13 | 28.02 | 28.02 | 3,441 | -0.11(-0.39%) |
Jul 26, 2013 | 28.11 | 28.18 | 28.05 | 28.13 | 9,052 | -0.07(-0.27%) |
Jul 25, 2013 | 27.97 | 28.23 | 27.97 | 28.21 | 12,206 | +0.01(+0.05%) |
Jul 24, 2013 | 28.78 | 28.78 | 28.11 | 28.19 | 16,690 | -0.65(-2.26%) |
Jul 23, 2013 | 28.78 | 28.86 | 28.78 | 28.85 | 2,183 | +0.04(+0.13%) |
Jul 22, 2013 | 28.79 | 28.83 | 28.71 | 28.81 | 7,482 | +0.06(+0.21%) |
Jul 19, 2013 | 28.66 | 28.78 | 28.64 | 28.75 | 128,134 | -0.07(-0.24%) |
Jul 18, 2013 | 28.73 | 28.83 | 28.61 | 28.82 | 100,772 | +0.28(+0.97%) |
Jul 17, 2013 | 28.52 | 28.63 | 28.44 | 28.54 | 20,371 | +0.10(+0.34%) |
Jul 16, 2013 | 28.57 | 28.59 | 28.42 | 28.45 | 11,860 | -0.05(-0.16%) |
Jul 15, 2013 | 28.40 | 28.53 | 28.38 | 28.49 | 3,359 | +0.11(+0.40%) |
Jul 12, 2013 | 28.41 | 28.48 | 28.35 | 28.38 | 3,979 | -0.19(-0.66%) |
Jul 11, 2013 | 28.16 | 28.57 | 28.16 | 28.57 | 17,612 | +0.85(+3.07%) |
Jul 10, 2013 | 27.73 | 27.76 | 27.58 | 27.72 | 168,181 | -0.09(-0.33%) |
Jul 09, 2013 | 27.59 | 27.89 | 27.47 | 27.81 | 21,857 | +0.34(+1.23%) |
Jul 08, 2013 | 27.46 | 27.63 | 27.43 | 27.47 | 8,253 | +0.11(+0.40%) |
Jul 05, 2013 | 27.56 | 27.62 | 26.88 | 27.36 | 8,994 | -0.10(-0.37%) |
Jul 03, 2013 | 27.69 | 27.69 | 27.27 | 27.46 | 35,383 | -0.25(-0.90%) |
Jul 02, 2013 | 27.39 | 27.74 | 27.39 | 27.71 | 53,453 | +0.37(+1.34%) |
Jul 01, 2013 | 27.62 | 27.72 | 27.35 | 27.35 | 20,533 | -0.20(-0.71%) |
Jun 28, 2013 | 27.68 | 27.75 | 27.45 | 27.54 | 53,393 | +0.36(+1.32%) |
Jun 26, 2013 | 27.14 | 27.28 | 27.04 | 27.18 | 47,435 | +0.39(+1.46%) |
Jun 25, 2013 | 26.64 | 26.88 | 26.43 | 26.79 | 118,818 | +0.23(+0.87%) |
Jun 24, 2013 | 26.18 | 26.79 | 25.83 | 26.56 | 14,381 | +0.13(+0.48%) |
Jun 21, 2013 | 26.22 | 26.69 | 26.03 | 26.43 | 92,135 | +0.26(+1.00%) |
Jun 20, 2013 | 26.68 | 26.98 | 25.98 | 26.17 | 43,156 | -1.01(-3.73%) |
Jun 19, 2013 | 27.92 | 28.18 | 27.18 | 27.18 | 17,620 | -0.89(-3.18%) |
Jun 18, 2013 | 27.98 | 28.25 | 27.98 | 28.08 | 39,289 | +0.09(+0.31%) |
Jun 17, 2013 | 28.21 | 28.25 | 27.84 | 27.99 | 11,585 | -0.07(-0.24%) |
Jun 14, 2013 | 27.90 | 28.30 | 27.84 | 28.06 | 6,061 | +0.09(+0.34%) |
Jun 13, 2013 | 27.17 | 27.96 | 27.16 | 27.96 | 15,037 | +0.87(+3.22%) |
Jun 12, 2013 | 27.52 | 27.52 | 27.09 | 27.09 | 17,511 | -0.38(-1.39%) |
Jun 11, 2013 | 27.62 | 27.74 | 27.47 | 27.47 | 64,557 | -0.48(-1.71%) |
Jun 10, 2013 | 28.25 | 28.25 | 27.90 | 27.95 | 7,624 | -0.10(-0.35%) |
Jun 07, 2013 | 28.26 | 28.26 | 27.81 | 28.05 | 32,932 | -0.15(-0.54%) |
Jun 06, 2013 | 27.69 | 28.20 | 27.56 | 28.20 | 18,472 | +0.45(+1.62%) |
Jun 05, 2013 | 28.00 | 28.02 | 27.66 | 27.75 | 24,098 | -0.24(-0.86%) |
Jun 04, 2013 | 28.34 | 28.38 | 27.99 | 27.99 | 43,232 | -0.35(-1.23%) |
Jun 03, 2013 | 28.18 | 28.44 | 27.98 | 28.34 | 37,564 | +0.13(+0.45%) |
May 31, 2013 | 28.51 | 28.73 | 28.21 | 28.21 | 11,199 | -0.36(-1.25%) |
May 30, 2013 | 28.96 | 29.06 | 28.55 | 28.57 | 30,258 | -0.38(-1.32%) |
May 29, 2013 | 29.34 | 29.34 | 28.65 | 28.95 | 31,949 | -0.54(-1.85%) |
May 28, 2013 | 30.09 | 30.13 | 29.33 | 29.50 | 22,799 | -0.30(-1.02%) |
May 24, 2013 | 29.85 | 29.85 | 29.56 | 29.80 | 11,620 | -0.13(-0.45%) |
May 23, 2013 | 30.11 | 30.11 | 29.76 | 29.93 | 20,334 | -0.46(-1.50%) |
May 22, 2013 | 31.10 | 31.22 | 30.27 | 30.39 | 17,172 | -0.75(-2.40%) |
May 21, 2013 | 30.94 | 31.17 | 30.74 | 31.14 | 46,471 | +0.22(+0.70%) |
May 20, 2013 | 31.02 | 31.02 | 30.89 | 30.92 | 13,022 | +0.01(+0.04%) |
May 17, 2013 | 30.83 | 30.92 | 30.81 | 30.91 | 30,741 | +0.17(+0.55%) |
May 16, 2013 | 30.90 | 30.95 | 30.67 | 30.74 | 21,250 | -0.01(-0.03%) |
May 15, 2013 | 30.57 | 30.82 | 30.57 | 30.75 | 13,590 | +0.28(+0.92%) |
May 13, 2013 | 30.41 | 30.55 | 30.05 | 30.47 | 29,927 | +0.08(+0.25%) |
May 10, 2013 | 30.58 | 30.58 | 30.34 | 30.39 | 7,155 | +0.00(+0.00%) |
May 09, 2013 | 30.48 | 30.48 | 30.36 | 30.39 | 8,944 | -0.08(-0.26%) |
May 08, 2013 | 30.39 | 30.56 | 30.39 | 30.47 | 6,496 | -0.00(-0.00%) |
May 07, 2013 | 30.31 | 30.47 | 30.31 | 30.47 | 15,258 | +0.16(+0.53%) |
May 06, 2013 | 30.24 | 30.34 | 30.22 | 30.31 | 15,183 | +0.14(+0.47%) |
May 03, 2013 | 30.38 | 30.32 | 30.17 | 30.17 | 18,255 | -0.08(-0.27%) |
May 02, 2013 | 30.18 | 30.32 | 30.12 | 30.25 | 8,448 | +0.12(+0.39%) |
May 01, 2013 | 30.28 | 30.28 | 30.04 | 30.13 | 16,489 | -0.17(-0.56%) |
Apr 30, 2013 | 29.99 | 30.30 | 29.89 | 30.30 | 17,388 | +0.36(+1.20%) |
Apr 29, 2013 | 29.77 | 29.97 | 29.77 | 29.94 | 20,115 | +0.17(+0.56%) |
Apr 26, 2013 | 29.86 | 29.88 | 29.71 | 29.78 | 16,614 | -0.10(-0.35%) |
Apr 25, 2013 | 29.80 | 29.94 | 29.80 | 29.88 | 12,010 | -0.02(-0.06%) |
Apr 24, 2013 | 29.82 | 29.91 | 29.82 | 29.90 | 12,006 | +0.11(+0.38%) |
Apr 23, 2013 | 29.74 | 29.85 | 29.73 | 29.79 | 20,450 | +0.15(+0.52%) |
Apr 22, 2013 | 29.71 | 29.71 | 29.53 | 29.63 | 8,769 | +0.07(+0.23%) |
Apr 19, 2013 | 29.39 | 29.57 | 29.39 | 29.56 | 9,316 | +0.31(+1.05%) |
Apr 18, 2013 | 29.15 | 29.30 | 29.12 | 29.25 | 9,826 | -0.03(-0.12%) |
Apr 17, 2013 | 29.30 | 29.34 | 29.07 | 29.29 | 17,074 | -0.36(-1.22%) |
Apr 16, 2013 | 29.32 | 29.68 | 29.12 | 29.65 | 94,748 | +0.39(+1.34%) |
Apr 15, 2013 | 29.61 | 29.67 | 29.26 | 29.26 | 19,114 | -0.37(-1.25%) |
Apr 12, 2013 | 29.66 | 29.67 | 29.59 | 29.63 | 6,515 | -0.03(-0.10%) |
Apr 11, 2013 | 29.52 | 29.79 | 29.52 | 29.66 | 12,445 | +0.16(+0.55%) |
Apr 10, 2013 | 29.36 | 29.51 | 29.36 | 29.50 | 32,428 | +0.15(+0.51%) |
Apr 09, 2013 | 29.40 | 29.40 | 29.20 | 29.35 | 16,918 | +0.02(+0.06%) |
Apr 08, 2013 | 29.17 | 29.33 | 28.99 | 29.33 | 19,245 | +0.30(+1.04%) |
Apr 05, 2013 | 28.82 | 29.03 | 28.82 | 29.03 | 18,899 | +0.13(+0.44%) |
Apr 04, 2013 | 28.63 | 28.90 | 28.63 | 28.90 | 3,367 | +0.34(+1.18%) |
Apr 03, 2013 | 29.10 | 29.10 | 28.46 | 28.56 | 17,562 | -0.11(-0.38%) |
Apr 02, 2013 | 28.60 | 28.74 | 28.60 | 28.67 | 17,367 | +0.16(+0.57%) |
Apr 01, 2013 | 28.42 | 28.52 | 28.34 | 28.51 | 21,286 | +0.07(+0.26%) |
Mar 28, 2013 | 28.50 | 28.50 | 28.27 | 28.44 | 27,213 | +0.11(+0.40%) |
Mar 27, 2013 | 28.29 | 28.34 | 28.15 | 28.32 | 21,365 | +0.05(+0.17%) |
Mar 26, 2013 | 28.28 | 28.29 | 28.24 | 28.27 | 10,068 | +0.18(+0.65%) |
Mar 25, 2013 | 28.17 | 28.18 | 28.05 | 28.09 | 22,969 | +0.02(+0.08%) |
Mar 22, 2013 | 27.96 | 28.13 | 27.96 | 28.07 | 28,803 | +0.13(+0.47%) |
Mar 21, 2013 | 27.93 | 28.11 | 27.93 | 27.94 | 18,757 | -0.02(-0.06%) |
Mar 20, 2013 | 27.92 | 27.97 | 27.89 | 27.95 | 17,957 | +0.10(+0.37%) |
Mar 19, 2013 | 28.00 | 28.02 | 27.72 | 27.85 | 22,394 | -0.08(-0.27%) |
Mar 18, 2013 | 28.09 | 28.09 | 27.90 | 27.93 | 15,666 | -0.21(-0.75%) |
Mar 15, 2013 | 28.04 | 28.14 | 28.04 | 28.14 | 9,468 | +0.00(+0.00%) |
Mar 14, 2013 | 28.05 | 28.18 | 28.05 | 28.14 | 7,184 | +0.14(+0.50%) |
Mar 13, 2013 | 28.02 | 28.02 | 27.92 | 28.00 | 23,880 | -0.01(-0.02%) |
Mar 12, 2013 | 28.01 | 28.02 | 27.94 | 28.00 | 16,814 | -0.01(-0.03%) |
Mar 11, 2013 | 28.02 | 28.04 | 27.94 | 28.01 | 49,154 | -0.01(-0.02%) |
Mar 08, 2013 | 28.39 | 28.39 | 27.89 | 28.02 | 22,725 | +0.04(+0.14%) |
Mar 07, 2013 | 28.16 | 28.16 | 27.97 | 27.98 | 6,944 | -0.13(-0.45%) |
Mar 06, 2013 | 28.26 | 28.29 | 28.08 | 28.10 | 12,446 | -0.09(-0.33%) |
Mar 05, 2013 | 28.12 | 28.46 | 28.12 | 28.20 | 36,252 | +0.18(+0.64%) |
Mar 04, 2013 | 27.76 | 28.06 | 27.76 | 28.02 | 50,136 | +0.23(+0.82%) |
Mar 01, 2013 | 27.62 | 27.80 | 27.55 | 27.79 | 17,825 | +0.07(+0.26%) |
Feb 28, 2013 | 27.72 | 27.86 | 27.72 | 27.72 | 4,015 | -0.08(-0.29%) |
Feb 27, 2013 | 27.65 | 27.88 | 27.65 | 27.80 | 5,227 | +0.25(+0.92%) |
Feb 26, 2013 | 27.48 | 27.54 | 27.37 | 27.54 | 16,763 | -0.27(-0.96%) |
Feb 22, 2013 | 27.67 | 27.81 | 27.67 | 27.81 | 9,130 | +0.25(+0.92%) |
Feb 21, 2013 | 27.78 | 27.78 | 27.51 | 27.56 | 7,975 | -0.28(-0.99%) |
Feb 20, 2013 | 28.04 | 28.05 | 27.83 | 27.83 | 22,009 | -0.06(-0.23%) |
Feb 19, 2013 | 27.84 | 27.90 | 27.81 | 27.90 | 49,683 | +0.15(+0.55%) |
Feb 15, 2013 | 27.71 | 27.80 | 27.71 | 27.74 | 25,136 | -0.01(-0.05%) |
Feb 14, 2013 | 27.81 | 27.81 | 27.72 | 27.76 | 12,361 | -0.04(-0.14%) |
Feb 13, 2013 | 27.96 | 27.96 | 27.78 | 27.80 | 6,333 | -0.06(-0.23%) |
Feb 12, 2013 | 27.74 | 27.86 | 27.72 | 27.86 | 3,401 | +0.18(+0.66%) |
Feb 11, 2013 | 27.70 | 27.74 | 27.66 | 27.68 | 14,926 | +0.09(+0.31%) |
Feb 08, 2013 | 27.52 | 27.60 | 27.52 | 27.59 | 62,804 | +0.17(+0.61%) |
Feb 07, 2013 | 27.67 | 27.67 | 27.38 | 27.42 | 14,469 | -0.14(-0.51%) |
Feb 06, 2013 | 27.45 | 27.59 | 27.44 | 27.56 | 64,974 | +0.00(+0.00%) |
Feb 04, 2013 | 27.50 | 27.60 | 27.50 | 27.56 | 11,724 | -0.03(-0.10%) |
Feb 01, 2013 | 27.74 | 27.74 | 27.54 | 27.59 | 53,086 | +0.12(+0.43%) |
Jan 31, 2013 | 27.58 | 27.58 | 27.45 | 27.47 | 12,793 | -0.15(-0.53%) |
Jan 30, 2013 | 27.89 | 27.89 | 27.62 | 27.62 | 21,304 | -0.27(-0.96%) |
Jan 29, 2013 | 27.82 | 27.93 | 27.82 | 27.88 | 30,386 | +0.05(+0.19%) |
Jan 28, 2013 | 28.28 | 28.28 | 27.76 | 27.83 | 23,202 | +0.06(+0.21%) |
Jan 25, 2013 | 27.82 | 27.83 | 27.72 | 27.77 | 8,971 | +0.06(+0.23%) |
Jan 24, 2013 | 27.81 | 27.82 | 27.68 | 27.71 | 45,271 | +0.01(+0.02%) |
Jan 23, 2013 | 27.66 | 27.73 | 27.63 | 27.70 | 9,204 | +0.03(+0.12%) |
Jan 22, 2013 | 27.63 | 27.67 | 27.57 | 27.67 | 31,157 | +0.17(+0.63%) |
Jan 18, 2013 | 27.99 | 27.99 | 27.42 | 27.50 | 10,314 | +0.05(+0.17%) |
Jan 17, 2013 | 27.90 | 27.90 | 27.43 | 27.45 | 5,580 | +0.08(+0.29%) |
Jan 16, 2013 | 27.34 | 27.38 | 27.25 | 27.37 | 31,585 | -0.03(-0.10%) |
Jan 15, 2013 | 27.22 | 27.40 | 27.22 | 27.40 | 24,693 | +0.15(+0.54%) |
Jan 14, 2013 | 27.22 | 27.29 | 27.22 | 27.25 | 18,246 | +0.01(+0.02%) |
Jan 11, 2013 | 27.22 | 27.26 | 27.17 | 27.24 | 13,746 | -0.01(-0.02%) |
Jan 10, 2013 | 27.22 | 27.25 | 27.13 | 27.25 | 30,418 | +0.08(+0.29%) |
Jan 09, 2013 | 27.17 | 27.20 | 27.10 | 27.17 | 49,822 | +0.10(+0.37%) |
Jan 08, 2013 | 27.06 | 27.12 | 26.99 | 27.07 | 25,424 | -0.03(-0.10%) |
Jan 07, 2013 | 27.37 | 27.37 | 27.00 | 27.10 | 39,523 | +0.03(+0.10%) |
Jan 04, 2013 | 27.45 | 27.45 | 26.92 | 27.07 | 30,433 | +0.17(+0.62%) |
Jan 03, 2013 | 27.06 | 27.06 | 26.88 | 26.90 | 24,843 | -0.05(-0.20%) |
Jan 02, 2013 | 26.94 | 26.96 | 26.76 | 26.96 | 64,497 | +0.42(+1.58%) |
Dec 31, 2012 | 26.31 | 26.54 | 26.25 | 26.54 | 21,206 | +0.21(+0.81%) |
Dec 28, 2012 | 26.40 | 26.51 | 26.31 | 26.32 | 41,608 | -0.05(-0.20%) |
Dec 27, 2012 | 26.56 | 26.56 | 26.18 | 26.38 | 45,253 | -0.03(-0.10%) |
Dec 26, 2012 | 26.60 | 26.60 | 26.36 | 26.40 | 22,584 | -0.16(-0.60%) |
Dec 24, 2012 | 26.48 | 26.63 | 26.45 | 26.56 | 7,735 | +0.04(+0.15%) |
Dec 21, 2012 | 26.49 | 26.60 | 26.48 | 26.52 | 46,643 | -0.10(-0.38%) |
Dec 20, 2012 | 26.29 | 26.62 | 26.29 | 26.62 | 32,830 | +0.38(+1.45%) |
Dec 19, 2012 | 26.48 | 26.48 | 26.24 | 26.24 | 22,135 | +0.02(+0.08%) |
Dec 18, 2012 | 26.22 | 26.27 | 26.10 | 26.22 | 15,264 | +0.17(+0.65%) |
Dec 17, 2012 | 26.03 | 26.06 | 25.93 | 26.05 | 22,893 | +0.14(+0.54%) |
Dec 14, 2012 | 25.89 | 25.95 | 25.88 | 25.91 | 11,727 | +0.03(+0.12%) |
Dec 13, 2012 | 26.06 | 26.09 | 25.88 | 25.88 | 25,104 | -0.24(-0.93%) |
Dec 12, 2012 | 26.22 | 26.22 | 26.06 | 26.12 | 44,073 | -0.01(-0.03%) |
Dec 11, 2012 | 26.15 | 26.22 | 26.13 | 26.13 | 21,936 | +0.01(+0.05%) |
Dec 10, 2012 | 26.07 | 26.23 | 26.07 | 26.12 | 17,096 | +0.01(+0.05%) |
Dec 07, 2012 | 26.14 | 26.14 | 26.04 | 26.10 | 26,541 | +0.11(+0.43%) |
Dec 06, 2012 | 25.87 | 25.99 | 25.87 | 25.99 | 30,797 | +0.24(+0.92%) |
Dec 05, 2012 | 25.78 | 25.80 | 25.71 | 25.75 | 22,765 | -0.09(-0.33%) |
Dec 04, 2012 | 25.87 | 26.01 | 25.84 | 25.84 | 18,761 | +0.06(+0.23%) |
Nov 30, 2012 | 25.74 | 25.82 | 25.72 | 25.78 | 26,572 | +0.09(+0.36%) |
Nov 29, 2012 | 25.68 | 25.70 | 25.50 | 25.69 | 36,753 | +0.13(+0.52%) |
Nov 28, 2012 | 25.42 | 25.59 | 25.42 | 25.56 | 16,448 | -0.05(-0.18%) |
Nov 27, 2012 | 25.61 | 25.78 | 25.42 | 25.60 | 13,712 | -0.16(-0.62%) |
Nov 26, 2012 | 25.64 | 25.85 | 25.56 | 25.76 | 32,838 | +0.14(+0.55%) |
Nov 23, 2012 | 25.61 | 25.71 | 25.61 | 25.62 | 7,926 | +0.11(+0.43%) |
Nov 21, 2012 | 25.56 | 25.60 | 25.44 | 25.51 | 17,324 | +0.06(+0.23%) |
Nov 20, 2012 | 25.44 | 25.50 | 25.30 | 25.45 | 18,091 | +0.05(+0.20%) |
Nov 19, 2012 | 25.28 | 25.41 | 25.28 | 25.40 | 17,960 | +0.26(+1.03%) |
Nov 16, 2012 | 24.95 | 25.14 | 24.93 | 25.14 | 38,618 | +0.24(+0.98%) |
Nov 15, 2012 | 25.00 | 25.13 | 24.81 | 24.90 | 57,137 | -0.11(-0.42%) |
Nov 14, 2012 | 25.55 | 25.55 | 25.00 | 25.00 | 30,844 | -0.54(-2.13%) |
Nov 13, 2012 | 25.50 | 25.63 | 25.46 | 25.54 | 12,755 | -0.03(-0.12%) |
Nov 12, 2012 | 25.59 | 25.65 | 25.50 | 25.58 | 87,510 | -0.07(-0.26%) |
Nov 09, 2012 | 25.65 | 25.80 | 25.56 | 25.64 | 26,372 | -0.12(-0.46%) |
Nov 08, 2012 | 25.98 | 25.98 | 25.76 | 25.76 | 6,392 | -0.26(-0.99%) |
Nov 07, 2012 | 26.09 | 26.09 | 25.87 | 26.02 | 16,706 | -0.06(-0.23%) |
Nov 06, 2012 | 26.00 | 26.10 | 25.99 | 26.08 | 20,716 | -0.01(-0.05%) |
Nov 05, 2012 | 26.21 | 26.21 | 25.90 | 26.09 | 10,436 | -0.15(-0.58%) |
Nov 02, 2012 | 26.26 | 26.41 | 26.23 | 26.24 | 14,183 | +0.18(+0.68%) |
Nov 01, 2012 | 26.16 | 26.16 | 26.05 | 26.06 | 12,911 | +0.00(+0.00%) |
Oct 31, 2012 | 25.86 | 26.07 | 25.77 | 26.06 | 8,203 | +0.32(+1.26%) |
Oct 26, 2012 | 25.91 | 25.74 | 25.74 | 25.74 | 5,148 | -0.05(-0.21%) |
Oct 25, 2012 | 25.79 | 25.89 | 25.72 | 25.79 | 9,956 | -0.17(-0.66%) |
Oct 24, 2012 | 26.09 | 26.09 | 25.96 | 25.97 | 8,236 | -0.04(-0.15%) |
Oct 23, 2012 | 25.96 | 26.06 | 25.92 | 26.00 | 9,847 | -0.41(-1.57%) |
Oct 19, 2012 | 26.62 | 26.68 | 26.39 | 26.42 | 39,781 | -0.13(-0.50%) |
Oct 18, 2012 | 26.29 | 26.55 | 26.29 | 26.55 | 10,121 | +0.28(+1.06%) |
Oct 17, 2012 | 26.22 | 26.28 | 26.20 | 26.28 | 4,644 | -0.03(-0.13%) |
Oct 16, 2012 | 26.34 | 26.34 | 26.26 | 26.31 | 44,538 | +0.11(+0.41%) |
Oct 15, 2012 | 25.92 | 26.20 | 25.92 | 26.20 | 5,132 | +0.22(+0.83%) |
Oct 12, 2012 | 26.16 | 26.17 | 25.98 | 25.98 | 6,401 | -0.19(-0.73%) |
Oct 11, 2012 | 26.17 | 26.22 | 26.16 | 26.18 | 9,926 | +0.16(+0.61%) |
Oct 10, 2012 | 26.01 | 26.07 | 25.98 | 26.02 | 2,962 | +0.03(+0.10%) |
Oct 09, 2012 | 26.26 | 26.26 | 25.99 | 25.99 | 43,955 | -0.11(-0.43%) |
Oct 08, 2012 | 26.16 | 26.16 | 26.06 | 26.10 | 3,605 | -0.09(-0.35%) |
Oct 05, 2012 | 26.28 | 26.32 | 26.20 | 26.20 | 1,962 | +0.05(+0.19%) |
Oct 04, 2012 | 26.36 | 26.37 | 26.10 | 26.15 | 10,766 | -0.07(-0.27%) |
Oct 03, 2012 | 26.22 | 26.39 | 26.18 | 26.22 | 11,224 | +0.10(+0.36%) |
Oct 02, 2012 | 25.98 | 26.13 | 25.96 | 26.12 | 6,660 | +0.22(+0.84%) |