Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 32.01 | 32.42 | 31.66 | 32.05 | 117,491 | -0.04(-0.14%) |
Oct 30, 2013 | 32.48 | 32.57 | 31.97 | 32.09 | 170,045 | -0.34(-1.05%) |
Oct 29, 2013 | 32.21 | 32.59 | 32.20 | 32.43 | 128,762 | +0.24(+0.76%) |
Oct 28, 2013 | 31.68 | 32.23 | 31.67 | 32.19 | 159,703 | +0.44(+1.40%) |
Oct 25, 2013 | 31.74 | 31.89 | 31.18 | 31.74 | 65,222 | +0.01(+0.03%) |
Oct 24, 2013 | 31.64 | 31.75 | 31.47 | 31.74 | 99,609 | +0.21(+0.66%) |
Oct 23, 2013 | 31.61 | 31.74 | 31.19 | 31.53 | 80,006 | -0.23(-0.71%) |
Oct 22, 2013 | 31.93 | 32.28 | 31.68 | 31.75 | 160,543 | +0.04(+0.14%) |
Oct 21, 2013 | 31.52 | 32.09 | 31.50 | 31.71 | 85,061 | +0.17(+0.52%) |
Oct 18, 2013 | 31.43 | 31.55 | 31.12 | 31.54 | 142,833 | +0.29(+0.92%) |
Oct 17, 2013 | 31.00 | 31.29 | 30.78 | 31.26 | 90,805 | +0.17(+0.56%) |
Oct 16, 2013 | 31.14 | 31.32 | 31.01 | 31.08 | 64,286 | +0.13(+0.42%) |
Oct 15, 2013 | 31.20 | 31.26 | 30.91 | 30.95 | 76,336 | -0.33(-1.06%) |
Oct 14, 2013 | 30.50 | 31.31 | 30.50 | 31.28 | 95,611 | +0.51(+1.67%) |
Oct 11, 2013 | 30.21 | 30.79 | 30.21 | 30.77 | 132,088 | +0.37(+1.20%) |
Oct 10, 2013 | 30.09 | 30.44 | 29.85 | 30.40 | 64,256 | +0.75(+2.53%) |
Oct 09, 2013 | 29.49 | 29.95 | 29.22 | 29.65 | 158,609 | +0.22(+0.74%) |
Oct 08, 2013 | 29.94 | 29.97 | 29.43 | 29.44 | 134,356 | -0.57(-1.89%) |
Oct 07, 2013 | 30.46 | 30.52 | 29.98 | 30.00 | 56,490 | -0.75(-2.43%) |
Oct 04, 2013 | 30.31 | 30.77 | 30.31 | 30.75 | 53,594 | +0.37(+1.23%) |
Oct 03, 2013 | 31.02 | 31.06 | 30.24 | 30.38 | 82,069 | -0.72(-2.32%) |
Oct 02, 2013 | 31.26 | 31.26 | 30.94 | 31.10 | 52,884 | -0.40(-1.27%) |
Oct 01, 2013 | 31.26 | 31.65 | 31.15 | 31.50 | 109,488 | +0.27(+0.86%) |
Sep 30, 2013 | 30.75 | 31.44 | 30.67 | 31.23 | 198,855 | +0.12(+0.39%) |
Sep 27, 2013 | 31.41 | 31.58 | 31.07 | 31.11 | 107,592 | -0.57(-1.81%) |
Sep 26, 2013 | 31.81 | 31.88 | 31.48 | 31.68 | 76,521 | +0.04(+0.14%) |
Sep 25, 2013 | 31.92 | 32.20 | 31.64 | 31.64 | 88,027 | -0.17(-0.52%) |
Sep 24, 2013 | 31.80 | 32.25 | 31.73 | 31.81 | 171,811 | +0.11(+0.36%) |
Sep 23, 2013 | 31.19 | 31.70 | 31.09 | 31.69 | 214,211 | +0.43(+1.36%) |
Sep 20, 2013 | 31.14 | 31.52 | 31.06 | 31.27 | 427,056 | +0.31(+1.01%) |
Sep 19, 2013 | 30.63 | 30.97 | 30.55 | 30.95 | 81,967 | +0.35(+1.14%) |
Sep 18, 2013 | 30.20 | 30.73 | 29.92 | 30.60 | 135,683 | +0.46(+1.53%) |
Sep 17, 2013 | 29.62 | 30.24 | 29.51 | 30.14 | 126,523 | +1.04(+3.59%) |
Sep 16, 2013 | 29.22 | 29.29 | 29.01 | 29.10 | 78,465 | +0.01(+0.03%) |
Sep 13, 2013 | 29.16 | 29.18 | 28.91 | 29.09 | 76,431 | +0.10(+0.33%) |
Sep 12, 2013 | 29.05 | 29.10 | 28.90 | 28.99 | 94,427 | -0.06(-0.21%) |
Sep 11, 2013 | 28.79 | 29.18 | 28.79 | 29.05 | 60,591 | +0.19(+0.66%) |
Sep 10, 2013 | 28.97 | 29.22 | 28.72 | 28.86 | 117,877 | -0.06(-0.21%) |
Sep 09, 2013 | 28.59 | 28.98 | 28.47 | 28.92 | 105,972 | +0.40(+1.40%) |
Sep 06, 2013 | 28.35 | 28.71 | 27.90 | 28.52 | 89,427 | +0.27(+0.96%) |
Sep 05, 2013 | 28.18 | 28.32 | 27.95 | 28.25 | 126,344 | +0.08(+0.28%) |
Sep 04, 2013 | 28.08 | 28.29 | 27.94 | 28.17 | 200,243 | +0.18(+0.65%) |
Sep 03, 2013 | 28.23 | 28.44 | 27.73 | 27.99 | 96,831 | +0.03(+0.09%) |
Aug 30, 2013 | 28.53 | 28.53 | 27.90 | 27.97 | 118,629 | -0.61(-2.12%) |
Aug 29, 2013 | 28.45 | 28.89 | 28.34 | 28.57 | 86,600 | +0.13(+0.46%) |
Aug 28, 2013 | 28.56 | 28.57 | 28.22 | 28.44 | 90,800 | -0.21(-0.73%) |
Aug 27, 2013 | 29.04 | 29.13 | 28.49 | 28.65 | 171,739 | -0.77(-2.62%) |
Aug 26, 2013 | 29.53 | 29.67 | 29.34 | 29.42 | 63,199 | -0.10(-0.32%) |
Aug 23, 2013 | 29.38 | 29.58 | 29.29 | 29.52 | 103,942 | +0.16(+0.53%) |
Aug 22, 2013 | 28.99 | 29.39 | 28.98 | 29.36 | 172,144 | +0.49(+1.68%) |
Aug 21, 2013 | 29.03 | 29.18 | 28.75 | 28.88 | 64,522 | -0.24(-0.83%) |
Aug 20, 2013 | 28.77 | 29.36 | 28.77 | 29.12 | 46,811 | +0.29(+1.02%) |
Aug 19, 2013 | 29.12 | 29.14 | 28.76 | 28.82 | 174,482 | -0.41(-1.39%) |
Aug 16, 2013 | 29.13 | 29.58 | 28.96 | 29.23 | 156,260 | -0.04(-0.15%) |
Aug 15, 2013 | 29.48 | 29.70 | 29.07 | 29.28 | 264,993 | -0.56(-1.89%) |
Aug 14, 2013 | 29.67 | 29.92 | 29.67 | 29.84 | 162,250 | +0.09(+0.29%) |
Aug 13, 2013 | 29.46 | 29.81 | 29.35 | 29.75 | 115,584 | +0.29(+0.97%) |
Aug 12, 2013 | 29.01 | 29.51 | 29.01 | 29.47 | 106,094 | +0.15(+0.50%) |
Aug 09, 2013 | 29.10 | 29.45 | 29.08 | 29.32 | 121,755 | +0.05(+0.18%) |
Aug 08, 2013 | 29.66 | 29.77 | 29.08 | 29.27 | 146,623 | -0.18(-0.62%) |
Aug 07, 2013 | 29.54 | 29.73 | 29.36 | 29.45 | 108,352 | -0.28(-0.93%) |
Aug 06, 2013 | 30.00 | 30.00 | 29.54 | 29.73 | 138,412 | -0.29(-0.95%) |
Aug 05, 2013 | 29.98 | 30.12 | 29.86 | 30.01 | 147,515 | -0.08(-0.26%) |
Aug 02, 2013 | 30.19 | 30.19 | 29.74 | 30.09 | 171,056 | -0.03(-0.09%) |
Aug 01, 2013 | 29.42 | 30.86 | 29.42 | 30.12 | 305,816 | +0.21(+0.70%) |
Jul 31, 2013 | 30.33 | 30.51 | 29.88 | 29.91 | 161,685 | -0.41(-1.34%) |
Jul 30, 2013 | 30.49 | 30.64 | 30.08 | 30.32 | 90,432 | +0.07(+0.23%) |
Jul 29, 2013 | 30.85 | 30.95 | 30.13 | 30.25 | 77,707 | -0.77(-2.49%) |
Jul 26, 2013 | 31.24 | 31.24 | 30.82 | 31.02 | 83,023 | -0.54(-1.70%) |
Jul 25, 2013 | 30.77 | 31.72 | 30.73 | 31.55 | 184,066 | +0.67(+2.16%) |
Jul 24, 2013 | 31.05 | 31.20 | 30.87 | 30.89 | 51,089 | -0.08(-0.25%) |
Jul 23, 2013 | 31.18 | 31.25 | 30.88 | 30.97 | 86,470 | -0.14(-0.45%) |
Jul 22, 2013 | 31.03 | 31.20 | 31.01 | 31.10 | 95,531 | +0.09(+0.28%) |
Jul 19, 2013 | 31.16 | 31.16 | 30.97 | 31.02 | 130,526 | -0.13(-0.42%) |
Jul 18, 2013 | 31.03 | 31.36 | 31.03 | 31.15 | 97,818 | +0.11(+0.36%) |
Jul 17, 2013 | 31.23 | 31.41 | 30.99 | 31.03 | 103,196 | +0.05(+0.17%) |
Jul 16, 2013 | 31.33 | 31.45 | 30.95 | 30.98 | 107,642 | -0.38(-1.22%) |
Jul 15, 2013 | 31.16 | 31.65 | 30.93 | 31.36 | 176,113 | +0.19(+0.61%) |
Jul 12, 2013 | 31.19 | 31.33 | 31.05 | 31.17 | 83,091 | -0.07(-0.22%) |
Jul 11, 2013 | 31.45 | 31.62 | 31.20 | 31.24 | 157,484 | +0.19(+0.61%) |
Jul 10, 2013 | 31.35 | 31.50 | 30.77 | 31.05 | 133,054 | -0.39(-1.24%) |
Jul 09, 2013 | 31.03 | 31.55 | 30.69 | 31.44 | 211,880 | +0.68(+2.23%) |
Jul 08, 2013 | 30.79 | 30.89 | 30.58 | 30.76 | 106,624 | +0.23(+0.77%) |
Jul 05, 2013 | 30.16 | 30.52 | 29.73 | 30.52 | 82,280 | +0.61(+2.03%) |
Jul 03, 2013 | 29.68 | 30.00 | 29.66 | 29.92 | 42,175 | +0.00(+0.00%) |
Jul 02, 2013 | 29.73 | 30.33 | 29.59 | 29.92 | 123,873 | +0.24(+0.82%) |
Jul 01, 2013 | 28.76 | 29.75 | 28.76 | 29.67 | 130,718 | +1.09(+3.82%) |
Jun 28, 2013 | 29.10 | 29.30 | 28.56 | 28.58 | 403,543 | -0.54(-1.85%) |
Jun 27, 2013 | 28.82 | 29.28 | 28.71 | 29.12 | 153,665 | +0.42(+1.48%) |
Jun 26, 2013 | 28.96 | 29.04 | 28.50 | 28.69 | 176,724 | -0.02(-0.06%) |
Jun 25, 2013 | 28.78 | 29.28 | 28.46 | 28.71 | 107,036 | +0.22(+0.76%) |
Jun 24, 2013 | 28.83 | 28.98 | 28.23 | 28.50 | 155,321 | -0.87(-2.95%) |
Jun 21, 2013 | 28.99 | 29.55 | 28.80 | 29.36 | 255,162 | +0.54(+1.86%) |
Jun 20, 2013 | 28.72 | 28.95 | 28.56 | 28.82 | 129,192 | -0.41(-1.39%) |
Jun 19, 2013 | 29.30 | 29.59 | 29.16 | 29.23 | 68,660 | -0.15(-0.50%) |
Jun 18, 2013 | 29.04 | 29.47 | 28.81 | 29.38 | 156,043 | +0.48(+1.65%) |
Jun 17, 2013 | 28.86 | 29.10 | 28.69 | 28.90 | 87,798 | +0.30(+1.06%) |
Jun 14, 2013 | 29.03 | 29.14 | 28.34 | 28.60 | 75,029 | -0.43(-1.49%) |
Jun 13, 2013 | 28.14 | 29.15 | 28.08 | 29.03 | 91,347 | +0.82(+2.92%) |
Jun 12, 2013 | 28.31 | 28.38 | 27.79 | 28.21 | 102,628 | +0.17(+0.62%) |
Jun 11, 2013 | 28.03 | 28.47 | 27.62 | 28.04 | 86,185 | -0.34(-1.19%) |
Jun 10, 2013 | 28.17 | 28.42 | 27.79 | 28.37 | 79,504 | +0.20(+0.71%) |
Jun 07, 2013 | 27.94 | 28.44 | 27.77 | 28.17 | 71,485 | +0.45(+1.63%) |
Jun 06, 2013 | 27.35 | 27.72 | 27.35 | 27.72 | 67,005 | +0.33(+1.20%) |
Jun 05, 2013 | 27.30 | 27.60 | 27.05 | 27.39 | 98,536 | +0.00(+0.00%) |
Jun 04, 2013 | 27.69 | 27.91 | 27.10 | 27.39 | 135,810 | -0.28(-1.03%) |
Jun 03, 2013 | 27.40 | 28.02 | 27.30 | 27.68 | 205,774 | +0.30(+1.10%) |
May 31, 2013 | 27.62 | 27.86 | 27.38 | 27.38 | 90,257 | -0.47(-1.70%) |
May 30, 2013 | 27.43 | 28.07 | 27.43 | 27.85 | 72,184 | +0.43(+1.57%) |
May 29, 2013 | 27.46 | 27.60 | 27.20 | 27.42 | 54,056 | -0.18(-0.66%) |
May 28, 2013 | 27.96 | 28.27 | 27.34 | 27.60 | 257,661 | +0.00(+0.00%) |
May 24, 2013 | 27.67 | 27.67 | 27.08 | 27.60 | 105,862 | -0.22(-0.78%) |
May 23, 2013 | 27.01 | 28.08 | 26.77 | 27.82 | 135,017 | +0.47(+1.73%) |
May 22, 2013 | 27.86 | 27.98 | 27.05 | 27.34 | 147,243 | -0.57(-2.04%) |
May 21, 2013 | 28.10 | 28.21 | 27.71 | 27.91 | 156,220 | -0.11(-0.40%) |
May 20, 2013 | 27.83 | 28.42 | 27.82 | 28.02 | 104,190 | +0.05(+0.19%) |
May 17, 2013 | 27.48 | 28.02 | 27.48 | 27.97 | 91,932 | +0.66(+2.40%) |
May 16, 2013 | 27.19 | 27.60 | 27.16 | 27.32 | 61,968 | -0.03(-0.09%) |
May 15, 2013 | 26.75 | 27.51 | 26.75 | 27.34 | 176,895 | +0.65(+2.42%) |
May 13, 2013 | 26.52 | 26.86 | 26.35 | 26.70 | 158,930 | +0.17(+0.65%) |
May 10, 2013 | 26.07 | 26.76 | 26.07 | 26.52 | 293,814 | +0.58(+2.23%) |
May 09, 2013 | 26.12 | 26.25 | 25.86 | 25.95 | 122,010 | -0.28(-1.09%) |
May 08, 2013 | 25.93 | 26.31 | 25.82 | 26.23 | 149,345 | +0.29(+1.13%) |
May 07, 2013 | 25.83 | 26.04 | 25.75 | 25.94 | 173,384 | +0.13(+0.50%) |
May 06, 2013 | 25.77 | 25.92 | 25.35 | 25.81 | 231,308 | +0.02(+0.07%) |
May 03, 2013 | 25.57 | 25.95 | 25.14 | 25.79 | 216,361 | +0.65(+2.57%) |
May 02, 2013 | 24.15 | 25.33 | 24.15 | 25.14 | 122,016 | +1.44(+6.08%) |
May 01, 2013 | 24.92 | 24.92 | 23.67 | 23.70 | 210,120 | -1.35(-5.40%) |
Apr 30, 2013 | 24.80 | 25.13 | 24.61 | 25.06 | 74,181 | +0.23(+0.94%) |
Apr 29, 2013 | 24.70 | 24.92 | 24.43 | 24.82 | 27,101 | +0.21(+0.84%) |
Apr 26, 2013 | 24.85 | 24.89 | 24.29 | 24.62 | 74,118 | -0.28(-1.11%) |
Apr 25, 2013 | 24.76 | 25.09 | 24.76 | 24.89 | 81,657 | +0.25(+1.02%) |
Apr 24, 2013 | 24.76 | 24.89 | 24.37 | 24.64 | 91,826 | -0.16(-0.66%) |
Apr 23, 2013 | 24.15 | 24.86 | 24.09 | 24.81 | 70,253 | +0.89(+3.71%) |
Apr 22, 2013 | 24.34 | 24.51 | 23.50 | 23.92 | 87,593 | -0.31(-1.28%) |
Apr 19, 2013 | 23.77 | 24.50 | 23.61 | 24.23 | 101,965 | +0.51(+2.15%) |
Apr 18, 2013 | 24.12 | 24.32 | 23.67 | 23.72 | 109,524 | -0.29(-1.22%) |
Apr 17, 2013 | 24.19 | 24.25 | 23.65 | 24.01 | 106,635 | -0.41(-1.69%) |
Apr 16, 2013 | 24.24 | 24.51 | 23.98 | 24.43 | 146,163 | +0.44(+1.83%) |
Apr 15, 2013 | 24.94 | 25.05 | 23.95 | 23.99 | 120,610 | -1.17(-4.66%) |
Apr 12, 2013 | 25.75 | 25.75 | 24.97 | 25.16 | 133,587 | -0.65(-2.51%) |
Apr 11, 2013 | 25.21 | 25.88 | 25.21 | 25.81 | 87,164 | +0.66(+2.61%) |
Apr 10, 2013 | 24.93 | 25.43 | 24.93 | 25.15 | 155,688 | +0.26(+1.04%) |
Apr 09, 2013 | 25.46 | 25.46 | 24.85 | 24.89 | 158,270 | -0.48(-1.90%) |
Apr 08, 2013 | 24.76 | 25.39 | 24.62 | 25.38 | 201,659 | +0.83(+3.37%) |
Apr 05, 2013 | 24.42 | 24.71 | 24.28 | 24.55 | 100,263 | -0.28(-1.15%) |
Apr 04, 2013 | 24.70 | 24.97 | 24.55 | 24.83 | 171,795 | +0.83(+3.45%) |
Apr 03, 2013 | 24.51 | 24.63 | 23.98 | 24.00 | 120,786 | -0.60(-2.45%) |
Apr 02, 2013 | 24.59 | 24.94 | 24.51 | 24.61 | 108,384 | +0.20(+0.81%) |
Apr 01, 2013 | 24.84 | 24.98 | 24.15 | 24.41 | 141,706 | -0.52(-2.08%) |
Mar 28, 2013 | 24.97 | 25.07 | 24.65 | 24.93 | 68,856 | +0.02(+0.07%) |
Mar 27, 2013 | 24.79 | 24.97 | 24.42 | 24.91 | 81,538 | -0.12(-0.48%) |
Mar 26, 2013 | 24.96 | 25.10 | 24.63 | 25.03 | 85,534 | +0.13(+0.52%) |
Mar 25, 2013 | 25.10 | 25.37 | 24.78 | 24.90 | 102,152 | -0.19(-0.76%) |
Mar 22, 2013 | 25.08 | 25.30 | 25.03 | 25.09 | 74,680 | +0.04(+0.17%) |
Mar 21, 2013 | 25.33 | 25.49 | 24.99 | 25.05 | 64,696 | -0.50(-1.96%) |
Mar 20, 2013 | 25.28 | 25.55 | 25.26 | 25.55 | 105,872 | +0.36(+1.44%) |
Mar 19, 2013 | 25.38 | 25.42 | 24.89 | 25.19 | 128,377 | -0.19(-0.75%) |
Mar 18, 2013 | 25.30 | 25.54 | 25.28 | 25.38 | 180,417 | -0.13(-0.51%) |
Mar 15, 2013 | 25.62 | 25.82 | 25.45 | 25.51 | 233,008 | -0.26(-1.00%) |
Mar 14, 2013 | 25.30 | 25.83 | 25.30 | 25.76 | 151,093 | +0.50(+1.98%) |
Mar 13, 2013 | 25.33 | 25.57 | 25.16 | 25.26 | 129,128 | +0.01(+0.03%) |
Mar 12, 2013 | 25.42 | 25.57 | 25.08 | 25.26 | 119,558 | -0.16(-0.64%) |
Mar 11, 2013 | 25.37 | 25.55 | 25.14 | 25.42 | 140,855 | +0.03(+0.14%) |
Mar 08, 2013 | 25.67 | 25.96 | 25.30 | 25.39 | 174,183 | -0.09(-0.34%) |
Mar 07, 2013 | 25.06 | 25.51 | 25.01 | 25.47 | 123,878 | +0.41(+1.62%) |
Mar 06, 2013 | 25.03 | 25.14 | 24.74 | 25.07 | 126,873 | +0.18(+0.73%) |
Mar 05, 2013 | 24.70 | 25.12 | 24.67 | 24.88 | 279,616 | +0.40(+1.62%) |
Mar 04, 2013 | 24.64 | 24.76 | 24.19 | 24.49 | 167,070 | -0.17(-0.70%) |
Mar 01, 2013 | 24.32 | 24.68 | 24.18 | 24.66 | 124,796 | +0.15(+0.60%) |
Feb 28, 2013 | 24.38 | 24.67 | 24.17 | 24.51 | 160,879 | +0.13(+0.53%) |
Feb 27, 2013 | 23.96 | 24.60 | 23.96 | 24.39 | 130,054 | +0.46(+1.94%) |
Feb 26, 2013 | 23.99 | 24.16 | 23.57 | 23.92 | 188,771 | +0.11(+0.47%) |
Feb 25, 2013 | 24.66 | 24.73 | 23.79 | 23.81 | 114,397 | -0.77(-3.14%) |
Feb 22, 2013 | 24.51 | 24.71 | 24.43 | 24.58 | 97,112 | +0.24(+0.99%) |
Feb 21, 2013 | 23.99 | 24.47 | 23.86 | 24.34 | 122,327 | +0.32(+1.32%) |
Feb 20, 2013 | 24.77 | 25.02 | 24.02 | 24.02 | 293,731 | -0.66(-2.68%) |
Feb 19, 2013 | 24.07 | 24.78 | 23.95 | 24.69 | 418,988 | +0.74(+3.08%) |
Feb 15, 2013 | 23.78 | 24.07 | 23.63 | 23.95 | 153,442 | +0.33(+1.42%) |
Feb 14, 2013 | 23.20 | 23.71 | 23.20 | 23.61 | 147,927 | +0.30(+1.29%) |
Feb 13, 2013 | 23.17 | 23.45 | 23.10 | 23.31 | 140,049 | +0.15(+0.63%) |
Feb 12, 2013 | 22.98 | 23.25 | 22.97 | 23.17 | 178,962 | +0.22(+0.97%) |
Feb 11, 2013 | 22.56 | 22.94 | 22.52 | 22.94 | 246,375 | +0.43(+1.91%) |
Feb 08, 2013 | 22.25 | 22.82 | 22.25 | 22.51 | 133,012 | +0.23(+1.04%) |
Feb 07, 2013 | 21.62 | 22.33 | 21.30 | 22.28 | 329,509 | +0.70(+3.26%) |
Feb 06, 2013 | 21.36 | 21.64 | 21.36 | 21.58 | 133,856 | +0.31(+1.45%) |
Feb 04, 2013 | 21.49 | 21.59 | 21.21 | 21.27 | 113,595 | -0.41(-1.90%) |
Feb 01, 2013 | 21.68 | 21.74 | 21.54 | 21.68 | 174,895 | +0.17(+0.80%) |
Jan 31, 2013 | 21.50 | 21.70 | 21.24 | 21.51 | 146,247 | -0.01(-0.04%) |
Jan 30, 2013 | 21.51 | 21.59 | 21.34 | 21.52 | 201,663 | +0.00(+0.00%) |
Jan 29, 2013 | 20.99 | 21.58 | 20.97 | 21.52 | 206,255 | +0.53(+2.54%) |
Jan 28, 2013 | 21.03 | 21.20 | 20.79 | 20.99 | 154,819 | -0.02(-0.08%) |
Jan 25, 2013 | 21.23 | 21.23 | 20.86 | 21.00 | 92,373 | -0.11(-0.53%) |
Jan 24, 2013 | 20.75 | 21.31 | 20.75 | 21.11 | 95,911 | +0.41(+1.99%) |
Jan 23, 2013 | 20.70 | 20.77 | 20.63 | 20.70 | 92,251 | -0.08(-0.37%) |
Jan 22, 2013 | 20.71 | 20.82 | 20.63 | 20.78 | 118,082 | +0.04(+0.21%) |
Jan 18, 2013 | 20.68 | 20.80 | 20.63 | 20.74 | 155,386 | +0.02(+0.08%) |
Jan 17, 2013 | 20.77 | 20.93 | 20.65 | 20.72 | 175,102 | +0.09(+0.46%) |
Jan 16, 2013 | 20.74 | 20.76 | 20.48 | 20.63 | 104,522 | -0.12(-0.58%) |
Jan 15, 2013 | 20.51 | 20.81 | 20.45 | 20.75 | 77,519 | +0.11(+0.54%) |
Jan 14, 2013 | 20.65 | 20.79 | 20.50 | 20.63 | 117,685 | -0.02(-0.08%) |
Jan 11, 2013 | 20.67 | 20.71 | 20.46 | 20.65 | 78,592 | +0.03(+0.17%) |
Jan 10, 2013 | 20.75 | 20.75 | 20.39 | 20.62 | 119,656 | -0.02(-0.08%) |
Jan 09, 2013 | 20.43 | 20.70 | 20.43 | 20.63 | 104,706 | +0.32(+1.56%) |
Jan 08, 2013 | 20.31 | 20.36 | 20.15 | 20.32 | 67,445 | +0.01(+0.04%) |
Jan 07, 2013 | 20.01 | 20.42 | 19.96 | 20.31 | 118,334 | +0.24(+1.20%) |
Jan 04, 2013 | 20.47 | 20.56 | 20.03 | 20.07 | 143,308 | -0.32(-1.56%) |
Jan 03, 2013 | 19.96 | 20.53 | 19.87 | 20.39 | 210,178 | +0.46(+2.33%) |
Jan 02, 2013 | 20.12 | 20.27 | 19.85 | 19.92 | 241,153 | +0.44(+2.25%) |
Dec 31, 2012 | 18.95 | 19.55 | 18.91 | 19.48 | 145,189 | +0.49(+2.58%) |
Dec 28, 2012 | 18.94 | 19.08 | 18.89 | 18.99 | 165,248 | -0.09(-0.45%) |
Dec 27, 2012 | 18.93 | 19.11 | 18.69 | 19.08 | 89,807 | +0.12(+0.63%) |
Dec 26, 2012 | 19.05 | 19.08 | 18.82 | 18.96 | 73,191 | -0.05(-0.27%) |
Dec 24, 2012 | 19.12 | 19.17 | 18.94 | 19.01 | 57,752 | -0.15(-0.81%) |
Dec 21, 2012 | 19.13 | 19.35 | 18.91 | 19.17 | 393,663 | -0.16(-0.84%) |
Dec 20, 2012 | 19.32 | 19.51 | 19.26 | 19.33 | 162,625 | +0.03(+0.18%) |
Dec 19, 2012 | 19.41 | 19.53 | 19.21 | 19.30 | 239,041 | -0.05(-0.27%) |
Dec 18, 2012 | 18.89 | 19.42 | 18.83 | 19.35 | 188,718 | +0.56(+2.97%) |
Dec 17, 2012 | 18.65 | 18.87 | 18.63 | 18.79 | 139,585 | +0.21(+1.11%) |
Dec 14, 2012 | 18.57 | 18.82 | 18.43 | 18.58 | 72,677 | -0.08(-0.41%) |
Dec 13, 2012 | 18.75 | 18.95 | 18.45 | 18.66 | 45,147 | -0.13(-0.68%) |
Dec 12, 2012 | 18.98 | 19.48 | 18.73 | 18.79 | 112,655 | -0.11(-0.59%) |
Dec 11, 2012 | 18.76 | 18.99 | 18.71 | 18.90 | 130,556 | +0.30(+1.60%) |
Dec 10, 2012 | 18.63 | 18.68 | 18.29 | 18.60 | 109,188 | +0.02(+0.09%) |
Dec 07, 2012 | 18.79 | 18.80 | 18.55 | 18.58 | 73,643 | -0.07(-0.37%) |
Dec 06, 2012 | 18.50 | 18.79 | 18.30 | 18.65 | 102,904 | -0.03(-0.18%) |
Dec 05, 2012 | 18.70 | 18.81 | 18.55 | 18.69 | 136,920 | +0.01(+0.05%) |
Dec 04, 2012 | 18.53 | 18.79 | 18.43 | 18.68 | 230,107 | +0.33(+1.81%) |
Nov 30, 2012 | 18.44 | 18.45 | 18.15 | 18.35 | 189,559 | -0.05(-0.28%) |
Nov 29, 2012 | 18.53 | 18.53 | 18.26 | 18.40 | 188,633 | +0.00(+0.00%) |
Nov 28, 2012 | 18.01 | 18.42 | 18.00 | 18.40 | 221,249 | +0.27(+1.51%) |
Nov 27, 2012 | 18.03 | 18.43 | 18.00 | 18.12 | 156,851 | +0.09(+0.47%) |
Nov 26, 2012 | 18.00 | 18.13 | 17.96 | 18.04 | 185,434 | -0.02(-0.09%) |
Nov 23, 2012 | 18.07 | 18.09 | 17.86 | 18.06 | 72,562 | -0.02(-0.09%) |
Nov 21, 2012 | 18.08 | 18.37 | 17.95 | 18.07 | 66,029 | +0.04(+0.24%) |
Nov 20, 2012 | 17.87 | 18.03 | 17.64 | 18.03 | 97,173 | +0.07(+0.38%) |
Nov 19, 2012 | 17.60 | 18.06 | 17.43 | 17.96 | 155,429 | +0.54(+3.08%) |
Nov 16, 2012 | 17.10 | 17.49 | 16.66 | 17.42 | 145,354 | +0.27(+1.59%) |
Nov 15, 2012 | 17.49 | 17.66 | 16.96 | 17.15 | 93,948 | -0.49(-2.76%) |
Nov 14, 2012 | 17.89 | 18.12 | 17.57 | 17.64 | 152,484 | -0.20(-1.10%) |
Nov 13, 2012 | 17.86 | 18.17 | 17.79 | 17.83 | 44,286 | -0.04(-0.24%) |
Nov 12, 2012 | 17.93 | 18.00 | 17.71 | 17.88 | 27,112 | -0.03(-0.19%) |
Nov 09, 2012 | 17.89 | 18.06 | 17.79 | 17.91 | 79,034 | -0.03(-0.14%) |
Nov 08, 2012 | 18.06 | 18.22 | 17.89 | 17.94 | 144,843 | -0.10(-0.57%) |
Nov 07, 2012 | 18.30 | 18.33 | 17.89 | 18.04 | 133,857 | -0.46(-2.49%) |
Nov 06, 2012 | 18.58 | 18.79 | 18.36 | 18.50 | 68,034 | -0.04(-0.23%) |
Nov 05, 2012 | 18.29 | 18.64 | 18.29 | 18.54 | 90,763 | +0.26(+1.40%) |
Nov 02, 2012 | 18.56 | 18.72 | 18.25 | 18.29 | 321,780 | -0.63(-3.34%) |