Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.84 | 22.92 | 22.78 | 22.81 | 12,878 | -0.11(-0.48%) |
Jul 30, 2013 | 22.96 | 23.01 | 22.86 | 22.92 | 11,075 | -0.12(-0.50%) |
Jul 29, 2013 | 23.05 | 23.08 | 23.00 | 23.03 | 33,562 | -0.17(-0.75%) |
Jul 26, 2013 | 23.17 | 23.21 | 23.04 | 23.21 | 20,180 | -0.11(-0.46%) |
Jul 25, 2013 | 23.10 | 23.32 | 23.10 | 23.31 | 21,168 | +0.06(+0.25%) |
Jul 24, 2013 | 23.44 | 23.44 | 23.19 | 23.26 | 38,022 | -0.23(-0.97%) |
Jul 23, 2013 | 23.41 | 23.49 | 23.40 | 23.49 | 93,510 | +0.07(+0.29%) |
Jul 22, 2013 | 23.34 | 23.42 | 23.32 | 23.42 | 16,186 | +0.15(+0.63%) |
Jul 19, 2013 | 23.19 | 23.27 | 23.19 | 23.27 | 8,138 | +0.00(+0.01%) |
Jul 18, 2013 | 23.19 | 23.28 | 23.18 | 23.27 | 89,075 | +0.02(+0.07%) |
Jul 17, 2013 | 23.30 | 23.33 | 23.21 | 23.25 | 144,779 | -0.08(-0.34%) |
Jul 16, 2013 | 23.35 | 23.35 | 23.25 | 23.33 | 43,974 | -0.04(-0.15%) |
Jul 15, 2013 | 23.28 | 23.38 | 23.28 | 23.37 | 29,113 | +0.12(+0.50%) |
Jul 12, 2013 | 23.19 | 23.25 | 23.17 | 23.25 | 23,691 | -0.17(-0.71%) |
Jul 11, 2013 | 23.19 | 23.42 | 23.18 | 23.42 | 65,606 | +0.71(+3.13%) |
Jul 10, 2013 | 22.72 | 22.85 | 22.69 | 22.71 | 71,476 | -0.12(-0.51%) |
Jul 09, 2013 | 22.87 | 22.98 | 22.75 | 22.82 | 60,003 | +0.13(+0.59%) |
Jul 08, 2013 | 22.65 | 22.76 | 22.65 | 22.69 | 117,662 | -0.14(-0.62%) |
Jul 05, 2013 | 22.89 | 22.89 | 22.59 | 22.83 | 96,397 | +0.10(+0.42%) |
Jul 03, 2013 | 22.62 | 22.73 | 22.57 | 22.73 | 45,490 | +0.06(+0.26%) |
Jul 02, 2013 | 22.71 | 22.80 | 22.57 | 22.67 | 37,815 | +0.23(+1.03%) |
Jul 01, 2013 | 22.55 | 22.64 | 22.44 | 22.44 | 12,578 | -0.11(-0.48%) |
Jun 28, 2013 | 22.49 | 22.59 | 22.39 | 22.55 | 18,706 | +0.72(+3.32%) |
Jun 26, 2013 | 21.80 | 21.90 | 21.71 | 21.83 | 20,245 | +0.21(+0.98%) |
Jun 25, 2013 | 21.49 | 21.65 | 21.38 | 21.62 | 51,414 | +0.26(+1.19%) |
Jun 24, 2013 | 21.27 | 21.46 | 21.06 | 21.36 | 201,796 | -0.27(-1.23%) |
Jun 21, 2013 | 21.75 | 21.75 | 21.44 | 21.63 | 44,777 | +0.14(+0.65%) |
Jun 20, 2013 | 21.94 | 21.96 | 21.44 | 21.49 | 67,607 | -1.04(-4.61%) |
Jun 19, 2013 | 22.93 | 22.97 | 22.53 | 22.53 | 23,400 | -0.49(-2.12%) |
Jun 18, 2013 | 22.88 | 23.04 | 22.88 | 23.02 | 15,222 | +0.23(+1.00%) |
Jun 17, 2013 | 22.88 | 22.92 | 22.69 | 22.79 | 70,251 | +0.20(+0.87%) |
Jun 14, 2013 | 22.78 | 22.83 | 22.59 | 22.59 | 24,812 | -0.04(-0.19%) |
Jun 13, 2013 | 22.35 | 22.66 | 22.31 | 22.64 | 33,755 | +0.53(+2.40%) |
Jun 12, 2013 | 22.21 | 22.21 | 22.06 | 22.11 | 126,378 | -0.10(-0.45%) |
Jun 11, 2013 | 22.23 | 22.32 | 22.16 | 22.21 | 21,438 | -0.54(-2.39%) |
Jun 10, 2013 | 22.96 | 22.96 | 22.71 | 22.75 | 139,387 | -0.24(-1.06%) |
Jun 07, 2013 | 22.87 | 23.00 | 22.78 | 23.00 | 1,234,054 | +0.38(+1.67%) |
Jun 06, 2013 | 22.45 | 22.63 | 22.37 | 22.62 | 38,286 | +0.01(+0.03%) |
Jun 05, 2013 | 22.85 | 22.85 | 22.57 | 22.61 | 34,837 | -0.59(-2.53%) |
Jun 04, 2013 | 23.24 | 23.34 | 23.05 | 23.20 | 84,661 | +0.24(+1.05%) |
Jun 03, 2013 | 22.78 | 22.97 | 22.76 | 22.96 | 165,920 | +0.05(+0.21%) |
May 31, 2013 | 23.07 | 23.12 | 22.91 | 22.91 | 42,284 | -0.36(-1.55%) |
May 30, 2013 | 23.27 | 23.33 | 23.19 | 23.27 | 53,417 | -0.25(-1.07%) |
May 29, 2013 | 23.60 | 23.60 | 23.45 | 23.52 | 50,685 | -0.38(-1.58%) |
May 28, 2013 | 24.09 | 24.16 | 23.87 | 23.90 | 142,461 | +0.15(+0.61%) |
May 24, 2013 | 23.73 | 23.75 | 23.60 | 23.75 | 40,709 | -0.33(-1.36%) |
May 23, 2013 | 23.82 | 24.08 | 23.53 | 24.08 | 95,681 | -0.58(-2.35%) |
May 22, 2013 | 24.94 | 25.11 | 24.58 | 24.66 | 29,903 | -0.47(-1.86%) |
May 21, 2013 | 25.05 | 25.18 | 25.00 | 25.13 | 28,721 | -0.18(-0.72%) |
May 20, 2013 | 25.22 | 25.33 | 25.22 | 25.31 | 38,138 | +0.05(+0.20%) |
May 17, 2013 | 25.10 | 25.26 | 25.10 | 25.26 | 51,887 | +0.44(+1.76%) |
May 16, 2013 | 24.91 | 24.97 | 24.81 | 24.82 | 31,280 | -0.12(-0.49%) |
May 15, 2013 | 24.92 | 24.99 | 24.86 | 24.95 | 65,013 | -0.38(-1.52%) |
May 13, 2013 | 25.33 | 25.35 | 25.27 | 25.33 | 52,859 | -0.16(-0.64%) |
May 10, 2013 | 25.48 | 25.50 | 25.40 | 25.50 | 39,630 | -0.06(-0.25%) |
May 09, 2013 | 25.72 | 25.75 | 25.49 | 25.56 | 154,608 | -0.37(-1.44%) |
May 08, 2013 | 25.85 | 25.94 | 25.85 | 25.93 | 36,372 | -0.01(-0.05%) |
May 07, 2013 | 25.94 | 25.99 | 25.89 | 25.94 | 53,400 | -0.14(-0.53%) |
May 06, 2013 | 26.04 | 26.10 | 26.01 | 26.08 | 73,633 | -0.01(-0.02%) |
May 03, 2013 | 25.93 | 26.13 | 25.79 | 26.09 | 94,014 | +0.30(+1.15%) |
May 02, 2013 | 25.74 | 25.85 | 25.72 | 25.79 | 17,680 | +0.15(+0.57%) |
May 01, 2013 | 25.79 | 25.81 | 25.65 | 25.65 | 28,878 | -0.17(-0.66%) |
Apr 30, 2013 | 25.72 | 25.84 | 25.69 | 25.82 | 36,065 | +0.15(+0.57%) |
Apr 29, 2013 | 25.48 | 25.72 | 25.48 | 25.67 | 40,684 | +0.26(+1.03%) |
Apr 26, 2013 | 25.42 | 25.43 | 25.35 | 25.41 | 15,092 | -0.15(-0.58%) |
Apr 25, 2013 | 25.54 | 25.65 | 25.54 | 25.56 | 20,315 | +0.10(+0.40%) |
Apr 24, 2013 | 25.33 | 25.52 | 25.33 | 25.46 | 29,366 | +0.13(+0.50%) |
Apr 23, 2013 | 25.28 | 25.40 | 25.25 | 25.33 | 251,342 | -0.05(-0.20%) |
Apr 22, 2013 | 25.24 | 25.40 | 25.19 | 25.38 | 28,646 | -0.04(-0.18%) |
Apr 19, 2013 | 25.26 | 25.43 | 25.26 | 25.43 | 24,609 | +0.41(+1.64%) |
Apr 18, 2013 | 25.06 | 25.06 | 24.94 | 25.02 | 20,270 | -0.03(-0.12%) |
Apr 17, 2013 | 25.15 | 25.15 | 24.94 | 25.05 | 26,769 | -0.28(-1.10%) |
Apr 16, 2013 | 25.19 | 25.33 | 25.16 | 25.33 | 53,096 | +0.33(+1.31%) |
Apr 15, 2013 | 25.25 | 25.25 | 24.93 | 25.00 | 65,651 | -0.48(-1.88%) |
Apr 12, 2013 | 25.38 | 25.48 | 25.35 | 25.48 | 16,883 | +0.32(+1.25%) |
Apr 11, 2013 | 25.11 | 25.23 | 25.08 | 25.16 | 42,462 | +0.08(+0.30%) |
Apr 10, 2013 | 24.92 | 25.10 | 24.92 | 25.09 | 35,830 | +0.26(+1.04%) |
Apr 09, 2013 | 24.78 | 24.92 | 24.70 | 24.83 | 30,714 | -0.18(-0.73%) |
Apr 08, 2013 | 24.85 | 25.04 | 24.83 | 25.01 | 137,698 | +0.13(+0.51%) |
Apr 05, 2013 | 24.64 | 24.92 | 24.64 | 24.88 | 37,748 | +0.45(+1.84%) |
Apr 04, 2013 | 24.34 | 24.49 | 24.30 | 24.43 | 17,124 | +0.54(+2.27%) |
Apr 03, 2013 | 24.14 | 24.14 | 23.89 | 23.89 | 34,558 | -0.21(-0.86%) |
Apr 02, 2013 | 24.03 | 24.18 | 24.03 | 24.10 | 35,957 | +0.59(+2.52%) |
Apr 01, 2013 | 23.62 | 23.63 | 23.49 | 23.51 | 158,879 | -0.48(-2.01%) |
Mar 28, 2013 | 23.96 | 24.04 | 23.86 | 23.99 | 26,737 | -0.05(-0.20%) |
Mar 27, 2013 | 23.91 | 24.05 | 23.91 | 24.04 | 24,986 | +0.14(+0.58%) |
Mar 26, 2013 | 23.79 | 23.90 | 23.75 | 23.90 | 36,913 | +0.27(+1.12%) |
Mar 25, 2013 | 23.83 | 23.83 | 23.59 | 23.63 | 16,255 | +0.01(+0.03%) |
Mar 22, 2013 | 23.59 | 23.69 | 23.59 | 23.63 | 44,333 | +0.24(+1.03%) |
Mar 21, 2013 | 23.46 | 23.48 | 23.36 | 23.39 | 47,443 | -0.19(-0.82%) |
Mar 20, 2013 | 23.54 | 23.58 | 23.51 | 23.58 | 19,689 | +0.20(+0.86%) |
Mar 19, 2013 | 23.54 | 23.54 | 23.29 | 23.38 | 21,168 | -0.27(-1.12%) |
Mar 18, 2013 | 23.50 | 23.65 | 23.50 | 23.65 | 31,652 | -0.09(-0.36%) |
Mar 15, 2013 | 23.78 | 23.81 | 23.70 | 23.73 | 36,693 | -0.04(-0.16%) |
Mar 14, 2013 | 23.61 | 23.78 | 23.61 | 23.77 | 18,807 | +0.38(+1.64%) |
Mar 13, 2013 | 23.43 | 23.46 | 23.33 | 23.39 | 26,178 | -0.01(-0.03%) |
Mar 12, 2013 | 23.53 | 23.54 | 23.35 | 23.39 | 21,649 | -0.18(-0.75%) |
Mar 11, 2013 | 23.49 | 23.58 | 23.49 | 23.57 | 19,640 | +0.04(+0.16%) |
Mar 08, 2013 | 23.48 | 23.54 | 23.40 | 23.53 | 22,794 | +0.03(+0.11%) |
Mar 07, 2013 | 23.46 | 23.53 | 23.46 | 23.51 | 27,789 | +0.06(+0.24%) |
Mar 06, 2013 | 23.48 | 23.49 | 23.38 | 23.45 | 26,849 | +0.06(+0.24%) |
Mar 05, 2013 | 23.39 | 23.45 | 23.38 | 23.39 | 32,194 | -0.01(-0.05%) |
Mar 04, 2013 | 23.36 | 23.43 | 23.30 | 23.41 | 75,491 | +0.10(+0.43%) |
Mar 01, 2013 | 23.21 | 23.32 | 23.18 | 23.31 | 34,708 | +0.19(+0.84%) |
Feb 28, 2013 | 23.17 | 23.27 | 23.11 | 23.11 | 13,930 | +0.00(+0.00%) |
Feb 27, 2013 | 22.86 | 23.11 | 22.86 | 23.11 | 42,278 | +0.29(+1.29%) |
Feb 26, 2013 | 22.75 | 22.87 | 22.68 | 22.82 | 27,379 | +0.16(+0.69%) |
Feb 22, 2013 | 22.82 | 22.82 | 22.65 | 22.66 | 133,921 | -0.01(-0.06%) |
Feb 21, 2013 | 22.75 | 22.75 | 22.57 | 22.67 | 32,981 | -0.18(-0.80%) |
Feb 20, 2013 | 23.06 | 23.06 | 22.82 | 22.85 | 45,919 | -0.20(-0.87%) |
Feb 19, 2013 | 22.93 | 23.07 | 22.93 | 23.05 | 44,147 | +0.26(+1.13%) |
Feb 15, 2013 | 22.80 | 22.80 | 22.70 | 22.80 | 46,628 | -0.04(-0.19%) |
Feb 14, 2013 | 22.79 | 22.85 | 22.77 | 22.84 | 42,172 | -0.06(-0.27%) |
Feb 13, 2013 | 22.90 | 22.96 | 22.89 | 22.90 | 25,893 | +0.03(+0.13%) |
Feb 12, 2013 | 22.82 | 22.92 | 22.82 | 22.87 | 10,790 | +0.05(+0.20%) |
Feb 11, 2013 | 22.77 | 22.84 | 22.75 | 22.83 | 35,522 | +0.06(+0.28%) |
Feb 08, 2013 | 22.84 | 22.87 | 22.75 | 22.77 | 78,639 | +0.05(+0.22%) |
Feb 07, 2013 | 22.80 | 22.80 | 22.60 | 22.72 | 48,528 | -0.05(-0.22%) |
Feb 06, 2013 | 22.65 | 22.79 | 22.65 | 22.77 | 48,318 | -0.03(-0.14%) |
Feb 04, 2013 | 22.97 | 22.97 | 22.79 | 22.80 | 49,242 | -0.35(-1.49%) |
Feb 01, 2013 | 23.04 | 23.23 | 23.02 | 23.14 | 181,142 | +0.09(+0.41%) |
Jan 31, 2013 | 23.11 | 23.16 | 23.05 | 23.05 | 62,787 | -0.04(-0.16%) |
Jan 30, 2013 | 23.06 | 23.11 | 23.06 | 23.09 | 29,001 | +0.13(+0.56%) |
Jan 29, 2013 | 22.92 | 23.01 | 22.90 | 22.96 | 198,422 | -0.00(-0.01%) |
Jan 28, 2013 | 22.99 | 23.08 | 22.91 | 22.96 | 68,527 | -0.10(-0.44%) |
Jan 25, 2013 | 23.08 | 23.08 | 22.92 | 23.06 | 69,876 | +0.01(+0.05%) |
Jan 24, 2013 | 22.95 | 23.10 | 22.95 | 23.05 | 96,987 | +0.14(+0.63%) |
Jan 23, 2013 | 22.95 | 22.97 | 22.87 | 22.90 | 54,673 | -0.14(-0.60%) |
Jan 22, 2013 | 23.03 | 23.05 | 22.96 | 23.04 | 34,169 | +0.00(+0.00%) |
Jan 18, 2013 | 22.99 | 23.08 | 22.92 | 23.04 | 165,817 | -0.06(-0.24%) |
Jan 17, 2013 | 23.05 | 23.12 | 22.99 | 23.10 | 39,229 | +0.04(+0.18%) |
Jan 16, 2013 | 22.96 | 23.07 | 22.94 | 23.06 | 66,481 | +0.03(+0.12%) |
Jan 15, 2013 | 23.00 | 23.06 | 22.96 | 23.03 | 42,622 | +0.02(+0.08%) |
Jan 14, 2013 | 23.01 | 23.03 | 22.93 | 23.01 | 25,858 | +0.01(+0.05%) |
Jan 11, 2013 | 23.02 | 23.02 | 22.93 | 23.00 | 56,413 | -0.08(-0.35%) |
Jan 10, 2013 | 23.05 | 23.12 | 22.97 | 23.08 | 26,239 | +0.19(+0.82%) |
Jan 09, 2013 | 22.80 | 22.90 | 22.80 | 22.89 | 32,283 | +0.28(+1.22%) |
Jan 08, 2013 | 22.64 | 22.64 | 22.50 | 22.62 | 84,481 | -0.20(-0.89%) |
Jan 07, 2013 | 22.69 | 22.85 | 22.69 | 22.82 | 29,791 | -0.00(-0.02%) |
Jan 04, 2013 | 22.77 | 22.87 | 22.72 | 22.82 | 41,042 | +0.03(+0.11%) |
Jan 03, 2013 | 22.89 | 22.92 | 22.77 | 22.80 | 47,402 | -0.29(-1.24%) |
Jan 02, 2013 | 23.06 | 23.08 | 23.00 | 23.08 | 55,188 | +0.29(+1.28%) |
Dec 31, 2012 | 22.50 | 22.79 | 22.50 | 22.79 | 208,674 | +0.26(+1.14%) |
Dec 28, 2012 | 22.57 | 22.61 | 22.50 | 22.53 | 44,337 | -0.22(-0.96%) |
Dec 27, 2012 | 22.75 | 22.76 | 22.59 | 22.75 | 46,481 | +0.15(+0.65%) |
Dec 26, 2012 | 22.68 | 22.79 | 22.58 | 22.61 | 45,756 | +0.07(+0.30%) |
Dec 24, 2012 | 22.61 | 22.80 | 22.22 | 22.54 | 36,031 | -0.03(-0.14%) |
Dec 21, 2012 | 22.54 | 22.59 | 22.44 | 22.57 | 33,339 | -0.04(-0.17%) |
Dec 20, 2012 | 22.52 | 22.65 | 22.52 | 22.61 | 54,825 | +0.28(+1.26%) |
Dec 19, 2012 | 22.49 | 22.49 | 22.32 | 22.32 | 102,610 | -0.12(-0.53%) |
Dec 18, 2012 | 22.34 | 22.45 | 22.26 | 22.44 | 23,106 | +0.17(+0.76%) |
Dec 17, 2012 | 22.14 | 22.27 | 22.13 | 22.27 | 27,791 | +0.13(+0.61%) |
Dec 14, 2012 | 22.15 | 22.16 | 22.07 | 22.14 | 26,989 | +0.19(+0.86%) |
Dec 13, 2012 | 22.02 | 22.02 | 21.91 | 21.95 | 102,904 | -0.08(-0.35%) |
Dec 12, 2012 | 22.01 | 22.18 | 21.98 | 22.03 | 38,920 | -0.00(-0.01%) |
Dec 11, 2012 | 22.00 | 22.07 | 21.96 | 22.03 | 37,297 | +0.05(+0.22%) |
Dec 10, 2012 | 21.91 | 22.03 | 21.91 | 21.98 | 44,224 | +0.05(+0.25%) |
Dec 07, 2012 | 21.92 | 21.97 | 21.85 | 21.93 | 37,599 | +0.10(+0.47%) |
Dec 06, 2012 | 21.79 | 21.82 | 21.70 | 21.82 | 24,938 | +0.06(+0.29%) |
Dec 05, 2012 | 21.73 | 21.88 | 21.71 | 21.76 | 29,692 | +0.03(+0.16%) |
Dec 04, 2012 | 21.88 | 21.88 | 21.72 | 21.73 | 110,170 | -0.02(-0.11%) |
Nov 30, 2012 | 21.68 | 21.80 | 21.68 | 21.75 | 1,017,325 | +0.02(+0.08%) |
Nov 29, 2012 | 21.60 | 21.76 | 21.54 | 21.73 | 769,553 | +0.26(+1.19%) |
Nov 28, 2012 | 21.35 | 21.48 | 21.28 | 21.48 | 44,376 | +0.11(+0.52%) |
Nov 27, 2012 | 21.52 | 21.52 | 21.36 | 21.36 | 34,623 | -0.06(-0.28%) |
Nov 26, 2012 | 21.45 | 21.45 | 21.35 | 21.42 | 143,420 | -0.15(-0.69%) |
Nov 23, 2012 | 21.54 | 21.60 | 21.52 | 21.57 | 683,028 | +0.33(+1.58%) |
Nov 21, 2012 | 21.23 | 21.26 | 21.11 | 21.24 | 20,792 | -0.01(-0.03%) |
Nov 20, 2012 | 21.23 | 21.26 | 21.16 | 21.24 | 13,900 | -0.11(-0.51%) |
Nov 19, 2012 | 21.27 | 21.36 | 21.27 | 21.35 | 28,678 | +0.33(+1.56%) |
Nov 16, 2012 | 21.05 | 21.05 | 20.85 | 21.03 | 23,710 | +0.04(+0.21%) |
Nov 15, 2012 | 21.04 | 21.06 | 20.96 | 20.98 | 13,931 | +0.10(+0.49%) |
Nov 14, 2012 | 21.13 | 21.13 | 20.88 | 20.88 | 16,460 | -0.20(-0.94%) |
Nov 13, 2012 | 20.97 | 21.14 | 20.97 | 21.08 | 14,128 | -0.11(-0.50%) |
Nov 12, 2012 | 21.15 | 21.20 | 21.13 | 21.18 | 5,085 | +0.01(+0.06%) |
Nov 09, 2012 | 21.12 | 21.28 | 21.10 | 21.17 | 56,626 | -0.05(-0.22%) |
Nov 08, 2012 | 21.31 | 21.39 | 21.17 | 21.22 | 9,309 | -0.21(-0.96%) |
Nov 07, 2012 | 21.44 | 21.44 | 21.27 | 21.42 | 45,063 | -0.18(-0.84%) |
Nov 06, 2012 | 21.47 | 21.64 | 21.46 | 21.60 | 11,446 | +0.14(+0.66%) |
Nov 05, 2012 | 21.45 | 21.49 | 21.42 | 21.46 | 461,806 | +0.04(+0.20%) |
Nov 02, 2012 | 21.58 | 21.59 | 21.42 | 21.42 | 122,452 | -0.16(-0.73%) |
Nov 01, 2012 | 21.45 | 21.58 | 21.45 | 21.58 | 6,065 | +0.27(+1.26%) |
Oct 31, 2012 | 21.36 | 21.36 | 21.28 | 21.31 | 42,157 | +0.02(+0.09%) |
Oct 26, 2012 | 21.31 | 21.29 | 21.29 | 21.29 | 902,641 | -0.04(-0.17%) |
Oct 25, 2012 | 21.40 | 21.49 | 21.31 | 21.33 | 12,219 | +0.14(+0.67%) |
Oct 24, 2012 | 21.27 | 21.31 | 21.19 | 21.19 | 7,126 | +0.16(+0.77%) |
Oct 23, 2012 | 21.00 | 21.09 | 20.97 | 21.03 | 32,789 | -0.07(-0.35%) |
Oct 19, 2012 | 21.20 | 21.20 | 21.09 | 21.10 | 24,612 | -0.27(-1.28%) |
Oct 18, 2012 | 21.32 | 21.43 | 21.32 | 21.37 | 2,901 | -0.12(-0.54%) |
Oct 17, 2012 | 21.38 | 21.54 | 21.37 | 21.49 | 11,663 | +0.13(+0.63%) |
Oct 16, 2012 | 21.25 | 21.37 | 21.25 | 21.35 | 34,127 | +0.24(+1.12%) |
Oct 15, 2012 | 20.96 | 21.12 | 20.94 | 21.12 | 7,812 | +0.18(+0.84%) |
Oct 12, 2012 | 20.93 | 20.96 | 20.87 | 20.94 | 6,921 | +0.01(+0.03%) |
Oct 11, 2012 | 20.89 | 20.96 | 20.89 | 20.93 | 12,646 | +0.09(+0.43%) |
Oct 10, 2012 | 20.87 | 20.87 | 20.80 | 20.84 | 9,562 | +0.01(+0.03%) |
Oct 09, 2012 | 20.94 | 20.94 | 20.81 | 20.84 | 1,805 | -0.10(-0.46%) |
Oct 08, 2012 | 20.86 | 20.93 | 20.86 | 20.93 | 6,232 | -0.15(-0.71%) |
Oct 05, 2012 | 21.18 | 21.20 | 21.08 | 21.08 | 9,682 | +0.09(+0.42%) |
Oct 04, 2012 | 20.89 | 21.08 | 20.89 | 20.99 | 5,626 | +0.27(+1.29%) |
Oct 03, 2012 | 20.71 | 20.83 | 20.71 | 20.73 | 4,714 | +0.03(+0.15%) |
Oct 02, 2012 | 20.83 | 20.83 | 20.66 | 20.70 | 35,711 | +0.06(+0.27%) |
Oct 01, 2012 | 20.67 | 20.85 | 20.64 | 20.64 | 20,427 | -0.06(-0.29%) |
Sep 28, 2012 | 20.74 | 20.74 | 20.59 | 20.70 | 41,447 | -0.19(-0.90%) |
Sep 27, 2012 | 20.76 | 20.93 | 20.74 | 20.89 | 16,235 | +0.32(+1.57%) |
Sep 26, 2012 | 20.55 | 20.63 | 20.55 | 20.57 | 4,394 | +0.02(+0.12%) |
Sep 25, 2012 | 20.76 | 20.86 | 20.55 | 20.55 | 20,580 | -0.14(-0.68%) |
Sep 24, 2012 | 20.60 | 20.69 | 20.60 | 20.69 | 3,582 | +0.07(+0.33%) |
Sep 21, 2012 | 20.72 | 20.72 | 20.62 | 20.62 | 11,051 | -0.02(-0.12%) |
Sep 20, 2012 | 20.57 | 20.66 | 20.57 | 20.64 | 8,408 | -0.14(-0.70%) |
Sep 19, 2012 | 20.73 | 20.80 | 20.70 | 20.79 | 14,341 | +0.05(+0.26%) |
Sep 18, 2012 | 20.75 | 20.75 | 20.71 | 20.73 | 7,297 | +0.00(+0.00%) |
Sep 17, 2012 | 20.82 | 20.82 | 20.72 | 20.73 | 17,204 | -0.19(-0.93%) |
Sep 14, 2012 | 20.90 | 21.02 | 20.89 | 20.93 | 34,299 | +0.19(+0.90%) |
Sep 13, 2012 | 20.39 | 20.76 | 20.39 | 20.74 | 11,094 | +0.33(+1.60%) |
Sep 12, 2012 | 20.42 | 20.45 | 20.38 | 20.41 | 6,177 | +0.16(+0.78%) |
Sep 11, 2012 | 20.21 | 20.29 | 20.21 | 20.25 | 6,506 | +0.21(+1.03%) |
Sep 10, 2012 | 20.18 | 20.19 | 20.05 | 20.05 | 22,359 | -0.22(-1.07%) |
Sep 07, 2012 | 20.21 | 20.29 | 20.21 | 20.27 | 17,338 | +0.21(+1.03%) |
Sep 06, 2012 | 19.95 | 20.10 | 19.95 | 20.06 | 19,915 | +0.35(+1.76%) |
Sep 05, 2012 | 19.67 | 19.76 | 19.67 | 19.71 | 26,186 | +0.01(+0.04%) |
Sep 04, 2012 | 19.72 | 19.78 | 19.64 | 19.71 | 24,449 | -0.08(-0.41%) |
Aug 31, 2012 | 19.92 | 19.92 | 19.74 | 19.79 | 98,366 | +0.13(+0.64%) |
Aug 30, 2012 | 19.75 | 19.75 | 19.66 | 19.66 | 7,301 | -0.27(-1.36%) |
Aug 29, 2012 | 19.99 | 19.99 | 19.92 | 19.93 | 6,987 | +0.00(+0.00%) |
Aug 27, 2012 | 19.94 | 19.97 | 19.92 | 19.93 | 13,271 | -0.07(-0.33%) |
Aug 24, 2012 | 19.85 | 20.03 | 19.82 | 20.00 | 24,211 | +0.08(+0.39%) |
Aug 23, 2012 | 20.04 | 20.04 | 19.91 | 19.92 | 110,282 | -0.08(-0.42%) |
Aug 22, 2012 | 20.01 | 20.05 | 19.96 | 20.01 | 152,556 | -0.04(-0.18%) |
Aug 21, 2012 | 20.17 | 20.20 | 20.01 | 20.04 | 23,887 | -0.01(-0.06%) |
Aug 20, 2012 | 20.06 | 20.07 | 19.90 | 20.05 | 5,631 | -0.02(-0.09%) |
Aug 17, 2012 | 20.05 | 20.08 | 20.04 | 20.07 | 46,677 | -0.03(-0.12%) |
Aug 16, 2012 | 19.95 | 20.11 | 19.95 | 20.10 | 16,582 | +0.10(+0.52%) |
Aug 15, 2012 | 19.98 | 20.03 | 19.96 | 19.99 | 11,916 | -0.03(-0.14%) |
Aug 14, 2012 | 20.06 | 20.08 | 19.99 | 20.02 | 20,244 | -0.04(-0.22%) |
Aug 13, 2012 | 20.10 | 20.10 | 20.00 | 20.07 | 496,348 | -0.04(-0.18%) |
Aug 10, 2012 | 19.97 | 20.12 | 19.96 | 20.10 | 7,102 | +0.04(+0.21%) |
Aug 09, 2012 | 20.06 | 20.10 | 19.99 | 20.06 | 25,555 | -0.05(-0.24%) |
Aug 08, 2012 | 20.01 | 20.13 | 19.93 | 20.11 | 26,328 | -0.11(-0.54%) |
Aug 07, 2012 | 20.11 | 20.24 | 20.11 | 20.22 | 173,282 | +0.13(+0.66%) |
Aug 06, 2012 | 20.11 | 20.20 | 20.08 | 20.08 | 560,466 | +0.02(+0.12%) |
Aug 03, 2012 | 19.96 | 20.10 | 19.96 | 20.06 | 34,930 | +0.44(+2.22%) |
Aug 02, 2012 | 19.60 | 19.76 | 19.47 | 19.62 | 152,471 | -0.12(-0.62%) |