Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.14 | 24.33 | 24.13 | 24.21 | 41,117 | +0.05(+0.21%) |
Nov 28, 2013 | 24.19 | 24.19 | 24.14 | 24.16 | 26,217 | -0.06(-0.25%) |
Nov 27, 2013 | 24.19 | 24.28 | 24.19 | 24.22 | 44,491 | +0.00(+0.00%) |
Nov 26, 2013 | 24.37 | 24.37 | 24.17 | 24.22 | 136,689 | -0.19(-0.78%) |
Nov 25, 2013 | 24.37 | 24.46 | 24.37 | 24.41 | 58,877 | +0.02(+0.08%) |
Nov 22, 2013 | 24.37 | 24.40 | 24.35 | 24.39 | 47,486 | -0.05(-0.20%) |
Nov 21, 2013 | 24.44 | 24.50 | 24.44 | 24.44 | 32,981 | +0.02(+0.08%) |
Nov 20, 2013 | 24.46 | 24.46 | 24.37 | 24.42 | 126,764 | -0.01(-0.04%) |
Nov 19, 2013 | 24.44 | 24.50 | 24.42 | 24.43 | 56,114 | -0.02(-0.08%) |
Nov 18, 2013 | 24.45 | 24.53 | 24.43 | 24.45 | 86,922 | +0.03(+0.12%) |
Nov 15, 2013 | 24.35 | 24.42 | 24.31 | 24.42 | 72,125 | +0.12(+0.49%) |
Nov 14, 2013 | 24.17 | 24.31 | 24.16 | 24.30 | 82,328 | +0.26(+1.08%) |
Nov 12, 2013 | 24.02 | 24.09 | 24.01 | 24.04 | 63,146 | -0.02(-0.08%) |
Nov 11, 2013 | 24.04 | 24.11 | 24.04 | 24.06 | 76,444 | +0.01(+0.04%) |
Nov 08, 2013 | 23.91 | 24.07 | 23.91 | 24.05 | 44,318 | +0.15(+0.63%) |
Nov 07, 2013 | 23.98 | 24.00 | 23.87 | 23.90 | 62,881 | -0.07(-0.29%) |
Nov 06, 2013 | 23.96 | 23.99 | 23.91 | 23.97 | 61,296 | +0.08(+0.33%) |
Nov 05, 2013 | 23.88 | 23.89 | 23.79 | 23.89 | 48,486 | -0.01(-0.04%) |
Nov 04, 2013 | 23.97 | 23.97 | 23.83 | 23.90 | 94,261 | -0.02(-0.08%) |
Nov 01, 2013 | 23.97 | 24.01 | 23.90 | 23.92 | 94,211 | -0.04(-0.17%) |
Oct 31, 2013 | 23.90 | 24.05 | 23.90 | 23.96 | 132,292 | +0.04(+0.17%) |
Oct 30, 2013 | 23.92 | 23.93 | 23.85 | 23.92 | 94,130 | +0.03(+0.13%) |
Oct 29, 2013 | 23.79 | 23.92 | 23.79 | 23.89 | 61,281 | +0.14(+0.59%) |
Oct 28, 2013 | 23.74 | 23.78 | 23.72 | 23.75 | 61,296 | +0.02(+0.08%) |
Oct 25, 2013 | 23.61 | 23.75 | 23.60 | 23.73 | 73,489 | +0.13(+0.55%) |
Oct 24, 2013 | 23.67 | 23.67 | 23.60 | 23.60 | 77,419 | -0.14(-0.59%) |
Oct 23, 2013 | 23.73 | 23.80 | 23.72 | 23.74 | 71,076 | +0.00(+0.00%) |
Oct 22, 2013 | 23.69 | 23.75 | 23.69 | 23.74 | 115,681 | +0.11(+0.47%) |
Oct 21, 2013 | 23.58 | 23.64 | 23.57 | 23.63 | 100,676 | +0.09(+0.38%) |
Oct 18, 2013 | 23.39 | 23.58 | 23.38 | 23.54 | 74,868 | +0.20(+0.86%) |
Oct 17, 2013 | 23.21 | 23.34 | 23.17 | 23.34 | 103,379 | +0.12(+0.52%) |
Oct 16, 2013 | 23.13 | 23.22 | 23.13 | 23.22 | 66,379 | +0.06(+0.26%) |
Oct 15, 2013 | 23.16 | 23.18 | 23.07 | 23.16 | 86,253 | +0.03(+0.13%) |
Oct 11, 2013 | 23.13 | 23.13 | 23.13 | 0 | +0.08(+0.35%) | |
Oct 10, 2013 | 22.86 | 23.08 | 22.86 | 23.05 | 61,782 | +0.25(+1.10%) |
Oct 09, 2013 | 22.69 | 22.83 | 22.69 | 22.80 | 55,746 | +0.08(+0.35%) |
Oct 08, 2013 | 22.81 | 22.85 | 22.66 | 22.72 | 145,560 | -0.15(-0.66%) |
Oct 07, 2013 | 22.86 | 22.93 | 22.84 | 22.87 | 81,067 | -0.05(-0.22%) |
Oct 04, 2013 | 22.82 | 22.93 | 22.82 | 22.92 | 42,141 | +0.04(+0.17%) |
Oct 03, 2013 | 23.00 | 23.00 | 22.82 | 22.88 | 40,867 | -0.09(-0.39%) |
Oct 02, 2013 | 22.98 | 22.98 | 22.92 | 22.97 | 28,546 | -0.08(-0.35%) |
Oct 01, 2013 | 22.98 | 23.07 | 22.97 | 23.05 | 65,864 | -0.03(-0.13%) |
Sep 27, 2013 | 23.05 | 23.09 | 23.01 | 23.08 | 24,267 | -0.01(-0.04%) |
Sep 26, 2013 | 23.01 | 23.10 | 23.00 | 23.09 | 63,590 | +0.14(+0.61%) |
Sep 25, 2013 | 23.04 | 23.04 | 22.93 | 22.95 | 92,508 | -0.05(-0.22%) |
Sep 24, 2013 | 22.92 | 23.00 | 22.92 | 23.00 | 50,720 | +0.10(+0.44%) |
Sep 23, 2013 | 22.89 | 22.92 | 22.84 | 22.90 | 88,180 | +0.05(+0.22%) |
Sep 20, 2013 | 22.80 | 22.91 | 22.80 | 22.85 | 54,429 | +0.00(+0.00%) |
Sep 19, 2013 | 22.88 | 22.88 | 22.76 | 22.85 | 33,389 | +0.02(+0.09%) |
Sep 18, 2013 | 22.83 | 22.86 | 22.77 | 22.83 | 43,874 | -0.06(-0.26%) |
Sep 17, 2013 | 22.84 | 22.92 | 22.84 | 22.89 | 30,518 | +0.02(+0.09%) |
Sep 16, 2013 | 22.83 | 22.88 | 22.72 | 22.87 | 161,795 | +0.15(+0.66%) |
Sep 13, 2013 | 22.76 | 22.79 | 22.70 | 22.72 | 46,941 | -0.01(-0.04%) |
Sep 12, 2013 | 22.86 | 22.86 | 22.69 | 22.73 | 65,800 | -0.15(-0.66%) |
Sep 11, 2013 | 22.81 | 22.90 | 22.80 | 22.88 | 31,628 | +0.04(+0.18%) |
Sep 10, 2013 | 22.90 | 22.90 | 22.80 | 22.84 | 32,275 | -0.03(-0.13%) |
Sep 09, 2013 | 22.86 | 22.88 | 22.83 | 22.87 | 65,252 | +0.07(+0.31%) |
Sep 06, 2013 | 22.86 | 22.87 | 22.78 | 22.80 | 52,335 | -0.01(-0.04%) |
Sep 05, 2013 | 22.67 | 22.81 | 22.67 | 22.81 | 401,928 | +0.18(+0.80%) |
Sep 04, 2013 | 22.56 | 22.67 | 22.55 | 22.63 | 153,118 | +0.03(+0.13%) |
Sep 03, 2013 | 22.69 | 22.70 | 22.60 | 22.60 | 121,669 | +0.09(+0.40%) |
Aug 30, 2013 | 22.51 | 22.51 | 22.51 | 0 | -0.03(-0.13%) | |
Aug 29, 2013 | 22.35 | 22.56 | 22.35 | 22.54 | 45,363 | +0.25(+1.12%) |
Aug 28, 2013 | 22.20 | 22.34 | 22.20 | 22.29 | 41,543 | +0.10(+0.45%) |
Aug 27, 2013 | 22.31 | 22.31 | 22.18 | 22.19 | 90,115 | -0.23(-1.03%) |
Aug 26, 2013 | 22.46 | 22.47 | 22.41 | 22.42 | 36,022 | -0.01(-0.04%) |
Aug 23, 2013 | 22.35 | 22.44 | 22.35 | 22.43 | 26,717 | +0.03(+0.13%) |
Aug 22, 2013 | 22.38 | 22.41 | 22.35 | 22.40 | 72,537 | +0.09(+0.40%) |
Aug 21, 2013 | 22.37 | 22.40 | 22.20 | 22.31 | 57,174 | -0.11(-0.49%) |
Aug 20, 2013 | 22.36 | 22.48 | 22.31 | 22.42 | 31,597 | +0.09(+0.40%) |
Aug 19, 2013 | 22.53 | 22.53 | 22.32 | 22.33 | 58,349 | -0.25(-1.11%) |
Aug 16, 2013 | 22.48 | 22.66 | 22.46 | 22.58 | 49,632 | +0.07(+0.31%) |
Aug 15, 2013 | 22.46 | 22.51 | 22.38 | 22.51 | 48,396 | +0.01(+0.04%) |
Aug 14, 2013 | 22.45 | 22.51 | 22.40 | 22.50 | 44,381 | -0.01(-0.04%) |
Aug 13, 2013 | 22.36 | 22.51 | 22.35 | 22.51 | 117,804 | +0.17(+0.76%) |
Aug 12, 2013 | 22.26 | 22.34 | 22.26 | 22.34 | 57,618 | +0.00(+0.00%) |
Aug 09, 2013 | 22.38 | 22.38 | 22.28 | 22.34 | 37,814 | -0.05(-0.22%) |
Aug 08, 2013 | 22.33 | 22.41 | 22.30 | 22.39 | 48,234 | +0.08(+0.36%) |
Aug 07, 2013 | 22.28 | 22.31 | 22.24 | 22.31 | 32,655 | -0.04(-0.18%) |
Aug 06, 2013 | 22.30 | 22.53 | 22.30 | 22.35 | 84,608 | -0.18(-0.80%) |
Aug 02, 2013 | 22.53 | 22.53 | 22.53 | 0 | +0.05(+0.22%) | |
Aug 01, 2013 | 22.47 | 22.53 | 22.41 | 22.48 | 81,627 | +0.13(+0.58%) |
Jul 31, 2013 | 22.61 | 22.61 | 22.35 | 22.35 | 66,082 | -0.15(-0.67%) |
Jul 30, 2013 | 22.54 | 22.59 | 22.48 | 22.50 | 120,020 | -0.03(-0.13%) |
Jul 29, 2013 | 22.45 | 22.56 | 22.45 | 22.53 | 72,357 | +0.06(+0.27%) |
Jul 26, 2013 | 22.47 | 22.54 | 22.44 | 22.47 | 79,706 | -0.04(-0.18%) |
Jul 25, 2013 | 22.52 | 22.57 | 22.50 | 22.51 | 194,843 | -0.03(-0.13%) |
Jul 24, 2013 | 22.58 | 22.63 | 22.48 | 22.54 | 94,724 | -0.07(-0.31%) |
Jul 23, 2013 | 22.62 | 22.69 | 22.58 | 22.61 | 59,190 | +0.01(+0.04%) |
Jul 22, 2013 | 22.54 | 22.64 | 22.54 | 22.60 | 95,148 | +0.06(+0.27%) |
Jul 19, 2013 | 22.50 | 22.56 | 22.47 | 22.54 | 137,021 | +0.03(+0.13%) |
Jul 18, 2013 | 22.40 | 22.55 | 22.40 | 22.51 | 203,024 | +0.16(+0.72%) |
Jul 17, 2013 | 22.24 | 22.38 | 22.24 | 22.35 | 87,113 | +0.08(+0.36%) |
Jul 16, 2013 | 22.35 | 22.35 | 22.19 | 22.27 | 59,996 | -0.01(-0.04%) |
Jul 15, 2013 | 22.27 | 22.35 | 22.26 | 22.28 | 61,936 | +0.07(+0.32%) |
Jul 12, 2013 | 22.27 | 22.28 | 22.20 | 22.21 | 85,750 | -0.04(-0.18%) |
Jul 11, 2013 | 22.08 | 22.25 | 22.08 | 22.25 | 70,261 | +0.28(+1.27%) |
Jul 10, 2013 | 21.98 | 21.98 | 21.91 | 21.97 | 96,239 | -0.02(-0.09%) |
Jul 09, 2013 | 21.95 | 21.99 | 21.86 | 21.99 | 46,789 | +0.06(+0.27%) |
Jul 08, 2013 | 21.83 | 21.93 | 21.83 | 21.93 | 61,808 | +0.16(+0.73%) |
Jul 05, 2013 | 21.78 | 21.84 | 21.71 | 21.77 | 55,351 | -0.01(-0.05%) |
Jul 04, 2013 | 21.74 | 21.80 | 21.73 | 21.78 | 80,610 | +0.09(+0.41%) |
Jul 03, 2013 | 21.73 | 21.75 | 21.61 | 21.69 | 45,103 | -0.09(-0.41%) |
Jul 02, 2013 | 21.66 | 21.78 | 21.66 | 21.78 | 90,354 | +0.14(+0.65%) |
Jun 28, 2013 | 21.64 | 21.64 | 21.64 | 0 | +0.25(+1.17%) | |
Jun 26, 2013 | 21.53 | 21.53 | 21.34 | 21.39 | 76,119 | -0.06(-0.28%) |
Jun 25, 2013 | 21.29 | 21.46 | 21.27 | 21.45 | 140,906 | +0.25(+1.18%) |
Jun 24, 2013 | 21.27 | 21.27 | 21.09 | 21.20 | 72,687 | -0.21(-0.98%) |
Jun 21, 2013 | 21.44 | 21.52 | 21.36 | 21.41 | 160,694 | +0.07(+0.33%) |
Jun 20, 2013 | 21.62 | 21.64 | 21.34 | 21.34 | 126,559 | -0.47(-2.15%) |
Jun 19, 2013 | 21.93 | 21.93 | 21.77 | 21.81 | 48,687 | -0.24(-1.09%) |
Jun 18, 2013 | 21.93 | 22.09 | 21.93 | 22.05 | 73,346 | +0.16(+0.73%) |
Jun 17, 2013 | 21.83 | 21.92 | 21.83 | 21.89 | 56,832 | +0.15(+0.69%) |
Jun 14, 2013 | 21.80 | 21.83 | 21.71 | 21.74 | 62,162 | -0.07(-0.32%) |
Jun 13, 2013 | 21.52 | 21.84 | 21.47 | 21.81 | 106,442 | +0.24(+1.11%) |
Jun 12, 2013 | 21.88 | 21.88 | 21.53 | 21.57 | 91,512 | -0.23(-1.06%) |
Jun 11, 2013 | 21.89 | 21.94 | 21.78 | 21.80 | 67,859 | -0.20(-0.91%) |
Jun 10, 2013 | 21.94 | 22.00 | 21.90 | 22.00 | 54,225 | +0.10(+0.46%) |
Jun 07, 2013 | 21.98 | 21.98 | 21.84 | 21.90 | 58,645 | +0.00(+0.00%) |
Jun 06, 2013 | 22.02 | 22.02 | 21.83 | 21.90 | 61,361 | -0.14(-0.64%) |
Jun 05, 2013 | 22.29 | 22.29 | 22.03 | 22.04 | 64,018 | -0.29(-1.30%) |
Jun 04, 2013 | 22.30 | 22.37 | 22.30 | 22.33 | 27,795 | +0.05(+0.22%) |
Jun 03, 2013 | 22.41 | 22.44 | 22.26 | 22.28 | 96,366 | -0.10(-0.45%) |
May 31, 2013 | 22.51 | 22.51 | 22.38 | 22.38 | 155,253 | -0.16(-0.71%) |
May 30, 2013 | 22.63 | 22.64 | 22.54 | 22.54 | 80,504 | -0.08(-0.35%) |
May 29, 2013 | 22.58 | 22.67 | 22.53 | 22.62 | 63,824 | -0.05(-0.22%) |
May 28, 2013 | 22.70 | 22.75 | 22.65 | 22.67 | 54,788 | +0.06(+0.27%) |
May 27, 2013 | 22.52 | 22.62 | 22.52 | 22.61 | 47,377 | +0.06(+0.27%) |
May 24, 2013 | 22.49 | 22.57 | 22.48 | 22.55 | 76,752 | -0.03(-0.13%) |
May 23, 2013 | 22.51 | 22.59 | 22.45 | 22.58 | 80,120 | -0.08(-0.35%) |
May 22, 2013 | 22.78 | 22.92 | 22.66 | 22.66 | 84,626 | -0.07(-0.31%) |
May 21, 2013 | 22.54 | 22.78 | 22.52 | 22.73 | 207,976 | +0.23(+1.02%) |
May 17, 2013 | 22.50 | 22.50 | 22.50 | 0 | +0.21(+0.94%) | |
May 16, 2013 | 22.24 | 22.36 | 22.24 | 22.29 | 75,131 | +0.05(+0.22%) |
May 15, 2013 | 22.37 | 22.39 | 22.16 | 22.24 | 50,235 | -0.15(-0.67%) |
May 13, 2013 | 22.40 | 22.44 | 22.30 | 22.39 | 56,062 | -0.01(-0.04%) |
May 10, 2013 | 22.30 | 22.40 | 22.28 | 22.40 | 54,867 | +0.13(+0.58%) |
May 09, 2013 | 22.35 | 22.38 | 22.25 | 22.27 | 30,829 | -0.08(-0.36%) |
May 08, 2013 | 22.26 | 22.36 | 22.26 | 22.35 | 71,447 | +0.10(+0.45%) |
May 07, 2013 | 22.27 | 22.32 | 22.25 | 22.25 | 77,111 | +0.00(+0.00%) |
May 06, 2013 | 22.22 | 22.31 | 22.21 | 22.25 | 81,554 | +0.05(+0.23%) |
May 03, 2013 | 22.20 | 22.27 | 22.18 | 22.20 | 93,779 | +0.11(+0.50%) |
May 02, 2013 | 22.01 | 22.14 | 21.95 | 22.09 | 69,075 | +0.07(+0.32%) |
May 01, 2013 | 22.13 | 22.16 | 21.98 | 22.02 | 50,006 | -0.13(-0.59%) |
Apr 30, 2013 | 21.93 | 22.18 | 21.87 | 22.15 | 41,820 | +0.21(+0.96%) |
Apr 29, 2013 | 21.85 | 21.96 | 21.81 | 21.94 | 52,898 | +0.16(+0.73%) |
Apr 26, 2013 | 21.82 | 21.84 | 21.77 | 21.78 | 136,098 | -0.06(-0.27%) |
Apr 25, 2013 | 21.80 | 21.85 | 21.77 | 21.84 | 74,654 | +0.04(+0.18%) |
Apr 24, 2013 | 21.73 | 21.82 | 21.70 | 21.80 | 47,409 | +0.12(+0.55%) |
Apr 23, 2013 | 21.66 | 21.72 | 21.61 | 21.68 | 67,434 | +0.00(+0.00%) |
Apr 22, 2013 | 21.70 | 21.73 | 21.61 | 21.68 | 77,390 | -0.01(-0.05%) |
Apr 19, 2013 | 21.58 | 21.69 | 21.57 | 21.69 | 41,043 | +0.11(+0.51%) |
Apr 18, 2013 | 21.69 | 21.69 | 21.47 | 21.58 | 38,002 | +0.06(+0.28%) |
Apr 17, 2013 | 21.76 | 21.76 | 21.44 | 21.52 | 130,340 | -0.28(-1.28%) |
Apr 16, 2013 | 21.62 | 21.80 | 21.61 | 21.80 | 58,259 | +0.25(+1.16%) |
Apr 15, 2013 | 21.89 | 21.95 | 21.54 | 21.55 | 90,424 | -0.41(-1.87%) |
Apr 12, 2013 | 22.02 | 22.02 | 21.87 | 21.96 | 90,940 | -0.10(-0.45%) |
Apr 11, 2013 | 22.13 | 22.13 | 22.04 | 22.06 | 35,106 | -0.10(-0.45%) |
Apr 10, 2013 | 22.02 | 22.22 | 22.00 | 22.16 | 65,332 | +0.22(+1.00%) |
Apr 09, 2013 | 21.85 | 21.98 | 21.81 | 21.94 | 72,582 | +0.11(+0.50%) |
Apr 08, 2013 | 21.77 | 21.83 | 21.65 | 21.83 | 71,100 | +0.06(+0.28%) |
Apr 05, 2013 | 21.70 | 21.78 | 21.60 | 21.77 | 164,918 | -0.07(-0.32%) |
Apr 04, 2013 | 22.05 | 22.09 | 21.82 | 21.84 | 77,186 | -0.21(-0.95%) |
Apr 03, 2013 | 22.35 | 22.35 | 21.98 | 22.05 | 110,526 | -0.26(-1.17%) |
Apr 02, 2013 | 22.20 | 22.31 | 22.20 | 22.31 | 54,637 | +0.10(+0.45%) |
Apr 01, 2013 | 22.30 | 22.33 | 22.19 | 22.21 | 60,589 | -0.09(-0.40%) |
Mar 28, 2013 | 22.30 | 22.30 | 22.30 | 0 | +0.09(+0.41%) | |
Mar 27, 2013 | 22.24 | 22.24 | 22.12 | 22.21 | 62,856 | -0.09(-0.40%) |
Mar 26, 2013 | 22.20 | 22.30 | 22.19 | 22.30 | 58,665 | +0.11(+0.50%) |
Mar 25, 2013 | 22.37 | 22.38 | 22.13 | 22.19 | 127,715 | -0.12(-0.54%) |
Mar 22, 2013 | 22.31 | 22.36 | 22.27 | 22.31 | 62,396 | +0.04(+0.18%) |
Mar 21, 2013 | 22.42 | 22.42 | 22.26 | 22.27 | 48,144 | -0.19(-0.85%) |
Mar 20, 2013 | 22.48 | 22.49 | 22.42 | 22.46 | 61,611 | +0.05(+0.22%) |
Mar 19, 2013 | 22.40 | 22.49 | 22.39 | 22.41 | 75,484 | +0.02(+0.09%) |
Mar 18, 2013 | 22.43 | 22.49 | 22.37 | 22.39 | 109,910 | -0.10(-0.44%) |
Mar 15, 2013 | 22.40 | 22.55 | 22.37 | 22.49 | 166,225 | +0.06(+0.27%) |
Mar 14, 2013 | 22.38 | 22.43 | 22.31 | 22.43 | 57,512 | +0.07(+0.31%) |
Mar 13, 2013 | 22.54 | 22.54 | 22.30 | 22.36 | 162,815 | -0.20(-0.89%) |
Mar 12, 2013 | 22.58 | 22.58 | 22.50 | 22.56 | 49,460 | -0.04(-0.18%) |
Mar 11, 2013 | 22.49 | 22.60 | 22.46 | 22.60 | 53,132 | +0.11(+0.49%) |
Mar 08, 2013 | 22.55 | 22.56 | 22.42 | 22.49 | 57,746 | -0.04(-0.18%) |
Mar 07, 2013 | 22.59 | 22.59 | 22.49 | 22.53 | 62,630 | -0.01(-0.04%) |
Mar 06, 2013 | 22.65 | 22.65 | 22.52 | 22.54 | 57,633 | +0.00(+0.00%) |
Mar 05, 2013 | 22.59 | 22.62 | 22.54 | 22.54 | 87,786 | +0.05(+0.22%) |
Mar 04, 2013 | 22.49 | 22.50 | 22.44 | 22.49 | 146,782 | +0.03(+0.13%) |
Mar 01, 2013 | 22.51 | 22.52 | 22.40 | 22.46 | 81,521 | -0.05(-0.22%) |
Feb 28, 2013 | 22.47 | 22.53 | 22.41 | 22.51 | 66,315 | +0.06(+0.27%) |
Feb 27, 2013 | 22.26 | 22.46 | 22.26 | 22.45 | 52,245 | +0.18(+0.81%) |
Feb 26, 2013 | 22.25 | 22.30 | 22.21 | 22.27 | 100,110 | -0.12(-0.54%) |
Feb 22, 2013 | 22.36 | 22.44 | 22.36 | 22.39 | 254,685 | +0.11(+0.49%) |
Feb 21, 2013 | 22.05 | 22.34 | 22.04 | 22.28 | 133,616 | -0.17(-0.76%) |
Feb 20, 2013 | 22.56 | 22.59 | 22.44 | 22.45 | 92,314 | -0.11(-0.49%) |
Feb 19, 2013 | 22.31 | 22.56 | 22.31 | 22.56 | 169,724 | +0.30(+1.35%) |
Feb 15, 2013 | 22.26 | 22.26 | 22.26 | 0 | -0.01(-0.04%) | |
Feb 14, 2013 | 22.37 | 22.37 | 22.19 | 22.27 | 306,486 | -0.07(-0.31%) |
Feb 13, 2013 | 22.36 | 22.36 | 22.32 | 22.34 | 76,815 | +0.04(+0.18%) |
Feb 12, 2013 | 22.28 | 22.34 | 22.25 | 22.30 | 113,887 | +0.03(+0.13%) |
Feb 11, 2013 | 22.33 | 22.34 | 22.27 | 22.27 | 86,782 | -0.02(-0.09%) |
Feb 08, 2013 | 22.23 | 22.31 | 22.23 | 22.29 | 125,105 | +0.08(+0.36%) |
Feb 07, 2013 | 22.24 | 22.29 | 22.19 | 22.21 | 55,520 | -0.04(-0.18%) |
Feb 06, 2013 | 22.15 | 22.27 | 22.15 | 22.25 | 95,748 | +0.17(+0.77%) |
Feb 04, 2013 | 22.14 | 22.14 | 22.06 | 22.08 | 80,803 | -0.15(-0.67%) |
Feb 01, 2013 | 22.16 | 22.24 | 22.16 | 22.23 | 77,272 | +0.11(+0.50%) |
Jan 31, 2013 | 22.23 | 22.24 | 22.10 | 22.12 | 170,051 | -0.12(-0.54%) |
Jan 30, 2013 | 22.30 | 22.34 | 22.20 | 22.24 | 87,264 | -0.06(-0.27%) |
Jan 29, 2013 | 22.28 | 22.33 | 22.27 | 22.30 | 73,969 | +0.03(+0.13%) |
Jan 28, 2013 | 22.25 | 22.32 | 22.24 | 22.27 | 50,341 | +0.08(+0.36%) |
Jan 25, 2013 | 22.23 | 22.24 | 22.18 | 22.19 | 85,276 | +0.01(+0.05%) |
Jan 24, 2013 | 22.09 | 22.23 | 22.09 | 22.18 | 67,302 | -0.02(-0.09%) |
Jan 23, 2013 | 22.16 | 22.23 | 22.16 | 22.20 | 69,161 | +0.01(+0.05%) |
Jan 22, 2013 | 22.21 | 22.22 | 22.15 | 22.19 | 136,623 | +0.00(+0.00%) |
Jan 21, 2013 | 22.15 | 22.20 | 22.11 | 22.19 | 49,049 | +0.09(+0.41%) |
Jan 18, 2013 | 21.95 | 22.12 | 21.95 | 22.10 | 119,757 | +0.17(+0.78%) |
Jan 17, 2013 | 21.76 | 21.93 | 21.76 | 21.93 | 62,174 | +0.16(+0.73%) |
Jan 16, 2013 | 21.72 | 21.78 | 21.70 | 21.77 | 123,880 | +0.01(+0.05%) |
Jan 15, 2013 | 21.67 | 21.78 | 21.66 | 21.76 | 63,438 | +0.07(+0.32%) |
Jan 14, 2013 | 21.61 | 21.70 | 21.61 | 21.69 | 114,738 | +0.04(+0.18%) |
Jan 11, 2013 | 21.64 | 21.66 | 21.59 | 21.65 | 52,393 | -0.01(-0.05%) |
Jan 10, 2013 | 21.63 | 21.67 | 21.58 | 21.66 | 74,887 | +0.06(+0.28%) |
Jan 09, 2013 | 21.61 | 21.63 | 21.54 | 21.60 | 69,950 | +0.02(+0.09%) |
Jan 08, 2013 | 21.58 | 21.58 | 21.51 | 21.58 | 65,177 | -0.01(-0.05%) |
Jan 07, 2013 | 21.60 | 21.60 | 21.47 | 21.59 | 112,831 | -0.01(-0.05%) |
Jan 04, 2013 | 21.49 | 21.61 | 21.49 | 21.60 | 68,283 | +0.08(+0.37%) |
Jan 03, 2013 | 21.48 | 21.55 | 21.47 | 21.52 | 182,035 | +0.04(+0.19%) |
Jan 02, 2013 | 21.61 | 21.52 | 21.43 | 21.48 | 101,192 | +0.05(+0.23%) |
Dec 31, 2012 | 21.43 | 21.43 | 21.43 | 0 | +0.16(+0.75%) | |
Dec 28, 2012 | 21.26 | 21.29 | 21.25 | 21.27 | 56,385 | -0.04(-0.19%) |
Dec 27, 2012 | 21.36 | 21.39 | 21.23 | 21.31 | 58,985 | -0.06(-0.28%) |
Dec 24, 2012 | 21.37 | 21.37 | 21.37 | 0 | -0.18(-0.84%) | |
Dec 21, 2012 | 21.52 | 21.56 | 21.46 | 21.55 | 51,947 | +0.05(+0.23%) |
Dec 20, 2012 | 21.48 | 21.50 | 21.44 | 21.50 | 50,743 | +0.02(+0.09%) |
Dec 19, 2012 | 21.10 | 21.49 | 21.10 | 21.48 | 117,800 | +0.17(+0.80%) |
Dec 18, 2012 | 21.17 | 21.31 | 21.17 | 21.31 | 54,805 | +0.13(+0.61%) |
Dec 17, 2012 | 21.12 | 21.19 | 21.10 | 21.18 | 106,640 | +0.03(+0.14%) |
Dec 14, 2012 | 21.17 | 21.20 | 21.12 | 21.15 | 39,441 | -0.04(-0.19%) |
Dec 13, 2012 | 21.18 | 21.20 | 21.13 | 21.19 | 97,069 | +0.01(+0.05%) |
Dec 12, 2012 | 21.09 | 21.20 | 21.09 | 21.18 | 46,081 | +0.12(+0.57%) |
Dec 11, 2012 | 21.00 | 21.10 | 20.99 | 21.06 | 59,957 | +0.09(+0.43%) |
Dec 10, 2012 | 21.00 | 21.00 | 20.92 | 20.97 | 72,940 | +0.01(+0.05%) |
Dec 07, 2012 | 20.93 | 20.98 | 20.91 | 20.96 | 41,215 | +0.01(+0.05%) |
Dec 06, 2012 | 21.07 | 21.07 | 20.92 | 20.95 | 110,586 | -0.08(-0.38%) |
Dec 05, 2012 | 20.98 | 21.10 | 20.98 | 21.03 | 71,114 | +0.06(+0.29%) |