Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.33 | 23.41 | 23.27 | 23.29 | 12,609 | -0.11(-0.48%) |
Jul 30, 2013 | 23.45 | 23.50 | 23.35 | 23.41 | 10,844 | -0.12(-0.50%) |
Jul 29, 2013 | 23.54 | 23.57 | 23.49 | 23.52 | 32,863 | -0.18(-0.75%) |
Jul 26, 2013 | 23.66 | 23.70 | 23.53 | 23.70 | 19,759 | -0.11(-0.46%) |
Jul 25, 2013 | 23.60 | 23.81 | 23.59 | 23.81 | 20,727 | +0.06(+0.25%) |
Jul 24, 2013 | 23.94 | 23.94 | 23.68 | 23.75 | 37,230 | -0.23(-0.97%) |
Jul 23, 2013 | 23.90 | 23.99 | 23.90 | 23.99 | 91,562 | +0.07(+0.29%) |
Jul 22, 2013 | 23.84 | 23.92 | 23.81 | 23.92 | 15,849 | +0.15(+0.63%) |
Jul 19, 2013 | 23.69 | 23.77 | 23.69 | 23.77 | 7,968 | +0.00(+0.01%) |
Jul 18, 2013 | 23.69 | 23.78 | 23.67 | 23.76 | 87,219 | +0.02(+0.07%) |
Jul 17, 2013 | 23.80 | 23.83 | 23.70 | 23.75 | 141,761 | -0.08(-0.34%) |
Jul 16, 2013 | 23.85 | 23.85 | 23.75 | 23.83 | 43,057 | -0.04(-0.15%) |
Jul 15, 2013 | 23.78 | 23.88 | 23.78 | 23.86 | 28,506 | +0.12(+0.50%) |
Jul 12, 2013 | 23.69 | 23.75 | 23.67 | 23.75 | 23,197 | -0.17(-0.71%) |
Jul 11, 2013 | 23.69 | 23.92 | 23.67 | 23.92 | 64,238 | +0.73(+3.13%) |
Jul 10, 2013 | 23.20 | 23.34 | 23.18 | 23.19 | 69,986 | -0.12(-0.51%) |
Jul 09, 2013 | 23.36 | 23.47 | 23.24 | 23.31 | 58,752 | +0.14(+0.59%) |
Jul 08, 2013 | 23.13 | 23.24 | 23.13 | 23.17 | 115,210 | -0.14(-0.62%) |
Jul 05, 2013 | 23.37 | 23.37 | 23.07 | 23.31 | 94,388 | +0.10(+0.42%) |
Jul 03, 2013 | 23.11 | 23.22 | 23.05 | 23.22 | 44,542 | +0.06(+0.26%) |
Jul 02, 2013 | 23.19 | 23.29 | 23.05 | 23.16 | 37,027 | +0.24(+1.03%) |
Jul 01, 2013 | 23.03 | 23.12 | 22.92 | 22.92 | 12,316 | -0.11(-0.48%) |
Jun 28, 2013 | 22.97 | 23.07 | 22.87 | 23.03 | 18,316 | +0.74(+3.32%) |
Jun 26, 2013 | 22.27 | 22.37 | 22.17 | 22.29 | 19,823 | +0.22(+0.98%) |
Jun 25, 2013 | 21.95 | 22.11 | 21.84 | 22.08 | 50,343 | +0.26(+1.19%) |
Jun 24, 2013 | 21.72 | 21.91 | 21.51 | 21.82 | 197,590 | -0.27(-1.23%) |
Jun 21, 2013 | 22.22 | 22.22 | 21.90 | 22.09 | 43,844 | +0.14(+0.65%) |
Jun 20, 2013 | 22.40 | 22.43 | 21.90 | 21.95 | 66,198 | -1.06(-4.61%) |
Jun 19, 2013 | 23.42 | 23.46 | 23.01 | 23.01 | 22,912 | -0.50(-2.12%) |
Jun 18, 2013 | 23.37 | 23.53 | 23.36 | 23.51 | 14,905 | +0.23(+1.00%) |
Jun 17, 2013 | 23.36 | 23.40 | 23.18 | 23.27 | 68,787 | +0.20(+0.87%) |
Jun 14, 2013 | 23.27 | 23.32 | 23.07 | 23.07 | 24,295 | -0.05(-0.20%) |
Jun 13, 2013 | 22.82 | 23.14 | 22.78 | 23.12 | 33,051 | +0.54(+2.40%) |
Jun 12, 2013 | 22.68 | 22.69 | 22.53 | 22.58 | 123,745 | -0.10(-0.45%) |
Jun 11, 2013 | 22.70 | 22.79 | 22.64 | 22.68 | 20,991 | -0.56(-2.39%) |
Jun 10, 2013 | 23.45 | 23.45 | 23.19 | 23.24 | 136,483 | -0.25(-1.06%) |
Jun 07, 2013 | 23.36 | 23.49 | 23.27 | 23.49 | 1,208,336 | +0.39(+1.67%) |
Jun 06, 2013 | 22.93 | 23.11 | 22.85 | 23.10 | 37,489 | +0.01(+0.03%) |
Jun 05, 2013 | 23.33 | 23.33 | 23.05 | 23.09 | 34,111 | -0.60(-2.53%) |
Jun 04, 2013 | 23.74 | 23.83 | 23.54 | 23.69 | 82,897 | +0.25(+1.05%) |
Jun 03, 2013 | 23.26 | 23.45 | 23.24 | 23.45 | 162,463 | +0.05(+0.21%) |
May 31, 2013 | 23.56 | 23.61 | 23.40 | 23.40 | 41,403 | -0.37(-1.55%) |
May 30, 2013 | 23.77 | 23.83 | 23.69 | 23.76 | 52,304 | -0.26(-1.07%) |
May 29, 2013 | 24.11 | 24.11 | 23.95 | 24.02 | 49,629 | -0.39(-1.58%) |
May 28, 2013 | 24.60 | 24.67 | 24.38 | 24.41 | 139,493 | +0.15(+0.61%) |
May 24, 2013 | 24.23 | 24.26 | 24.10 | 24.26 | 39,861 | -0.34(-1.36%) |
May 23, 2013 | 24.32 | 24.60 | 24.03 | 24.60 | 93,687 | -0.59(-2.35%) |
May 22, 2013 | 25.47 | 25.64 | 25.10 | 25.19 | 29,280 | -0.48(-1.86%) |
May 21, 2013 | 25.59 | 25.72 | 25.54 | 25.67 | 28,122 | -0.19(-0.72%) |
May 20, 2013 | 25.76 | 25.87 | 25.76 | 25.85 | 37,343 | +0.05(+0.20%) |
May 17, 2013 | 25.63 | 25.80 | 25.63 | 25.80 | 50,805 | +0.45(+1.76%) |
May 16, 2013 | 25.44 | 25.50 | 25.34 | 25.35 | 30,628 | -0.12(-0.49%) |
May 15, 2013 | 25.45 | 25.52 | 25.39 | 25.48 | 63,658 | -0.39(-1.52%) |
May 13, 2013 | 25.87 | 25.88 | 25.81 | 25.87 | 51,758 | -0.17(-0.64%) |
May 10, 2013 | 26.03 | 26.04 | 25.94 | 26.04 | 38,804 | -0.07(-0.25%) |
May 09, 2013 | 26.26 | 26.30 | 26.03 | 26.10 | 151,386 | -0.38(-1.44%) |
May 08, 2013 | 26.40 | 26.49 | 26.40 | 26.48 | 35,614 | -0.01(-0.05%) |
May 07, 2013 | 26.49 | 26.54 | 26.44 | 26.50 | 52,287 | -0.14(-0.53%) |
May 06, 2013 | 26.59 | 26.65 | 26.57 | 26.64 | 72,098 | -0.01(-0.02%) |
May 03, 2013 | 26.48 | 26.69 | 26.34 | 26.64 | 92,055 | +0.30(+1.15%) |
May 02, 2013 | 26.28 | 26.40 | 26.27 | 26.34 | 17,311 | +0.15(+0.57%) |
May 01, 2013 | 26.34 | 26.35 | 26.19 | 26.19 | 28,276 | -0.17(-0.66%) |
Apr 30, 2013 | 26.27 | 26.39 | 26.23 | 26.37 | 35,313 | +0.15(+0.57%) |
Apr 29, 2013 | 26.03 | 26.27 | 26.03 | 26.22 | 39,836 | +0.27(+1.03%) |
Apr 26, 2013 | 25.96 | 25.97 | 25.89 | 25.95 | 14,778 | -0.15(-0.58%) |
Apr 25, 2013 | 26.08 | 26.19 | 26.08 | 26.10 | 19,891 | +0.10(+0.40%) |
Apr 24, 2013 | 25.87 | 26.06 | 25.87 | 26.00 | 28,754 | +0.13(+0.50%) |
Apr 23, 2013 | 25.82 | 25.94 | 25.79 | 25.87 | 246,104 | -0.05(-0.20%) |
Apr 22, 2013 | 25.77 | 25.94 | 25.72 | 25.92 | 28,049 | -0.05(-0.18%) |
Apr 19, 2013 | 25.79 | 25.97 | 25.79 | 25.97 | 24,096 | +0.42(+1.64%) |
Apr 18, 2013 | 25.59 | 25.60 | 25.47 | 25.55 | 19,848 | -0.03(-0.12%) |
Apr 17, 2013 | 25.68 | 25.68 | 25.47 | 25.58 | 26,211 | -0.28(-1.10%) |
Apr 16, 2013 | 25.73 | 25.87 | 25.69 | 25.87 | 51,989 | +0.34(+1.31%) |
Apr 15, 2013 | 25.79 | 25.79 | 25.46 | 25.53 | 64,283 | -0.49(-1.88%) |
Apr 12, 2013 | 25.92 | 26.03 | 25.89 | 26.02 | 16,531 | +0.32(+1.25%) |
Apr 11, 2013 | 25.65 | 25.76 | 25.61 | 25.70 | 41,577 | +0.08(+0.30%) |
Apr 10, 2013 | 25.45 | 25.63 | 25.45 | 25.62 | 35,084 | +0.26(+1.04%) |
Apr 09, 2013 | 25.31 | 25.45 | 25.23 | 25.36 | 30,074 | -0.19(-0.73%) |
Apr 08, 2013 | 25.38 | 25.58 | 25.36 | 25.54 | 134,829 | +0.13(+0.51%) |
Apr 05, 2013 | 25.17 | 25.45 | 25.17 | 25.41 | 36,961 | +0.46(+1.84%) |
Apr 04, 2013 | 24.86 | 25.01 | 24.82 | 24.95 | 16,767 | +0.55(+2.26%) |
Apr 03, 2013 | 24.65 | 24.65 | 24.40 | 24.40 | 33,838 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.70 | 24.54 | 24.61 | 35,208 | +0.61(+2.52%) |
Apr 01, 2013 | 24.12 | 24.13 | 23.99 | 24.01 | 155,568 | -0.49(-2.01%) |
Mar 28, 2013 | 24.47 | 24.55 | 24.37 | 24.50 | 26,180 | -0.05(-0.20%) |
Mar 27, 2013 | 24.41 | 24.56 | 24.41 | 24.55 | 24,465 | +0.14(+0.58%) |
Mar 26, 2013 | 24.30 | 24.41 | 24.25 | 24.41 | 36,143 | +0.27(+1.12%) |
Mar 25, 2013 | 24.34 | 24.34 | 24.09 | 24.14 | 15,916 | +0.01(+0.03%) |
Mar 22, 2013 | 24.09 | 24.20 | 24.09 | 24.13 | 43,409 | +0.25(+1.03%) |
Mar 21, 2013 | 23.96 | 23.97 | 23.85 | 23.89 | 46,455 | -0.20(-0.82%) |
Mar 20, 2013 | 24.05 | 24.08 | 24.01 | 24.08 | 19,279 | +0.20(+0.86%) |
Mar 19, 2013 | 24.05 | 24.05 | 23.78 | 23.88 | 20,726 | -0.27(-1.12%) |
Mar 18, 2013 | 24.00 | 24.15 | 24.00 | 24.15 | 30,992 | -0.09(-0.36%) |
Mar 15, 2013 | 24.29 | 24.32 | 24.20 | 24.24 | 35,928 | -0.04(-0.16%) |
Mar 14, 2013 | 24.11 | 24.28 | 24.11 | 24.28 | 18,415 | +0.39(+1.64%) |
Mar 13, 2013 | 23.93 | 23.96 | 23.83 | 23.89 | 25,632 | -0.01(-0.03%) |
Mar 12, 2013 | 24.03 | 24.05 | 23.85 | 23.89 | 21,198 | -0.18(-0.75%) |
Mar 11, 2013 | 23.99 | 24.08 | 23.99 | 24.07 | 19,230 | +0.04(+0.16%) |
Mar 08, 2013 | 23.98 | 24.04 | 23.90 | 24.03 | 22,319 | +0.03(+0.11%) |
Mar 07, 2013 | 23.96 | 24.03 | 23.96 | 24.01 | 27,210 | +0.06(+0.24%) |
Mar 06, 2013 | 23.98 | 23.99 | 23.87 | 23.95 | 26,289 | +0.06(+0.24%) |
Mar 05, 2013 | 23.89 | 23.95 | 23.87 | 23.89 | 31,523 | -0.01(-0.05%) |
Mar 04, 2013 | 23.85 | 23.92 | 23.80 | 23.90 | 73,917 | +0.10(+0.43%) |
Mar 01, 2013 | 23.71 | 23.82 | 23.67 | 23.80 | 33,984 | +0.20(+0.84%) |
Feb 28, 2013 | 23.67 | 23.76 | 23.60 | 23.60 | 13,640 | +0.00(+0.00%) |
Feb 27, 2013 | 23.35 | 23.60 | 23.35 | 23.60 | 41,397 | +0.30(+1.29%) |
Feb 26, 2013 | 23.24 | 23.36 | 23.17 | 23.30 | 26,809 | +0.16(+0.69%) |
Feb 22, 2013 | 23.31 | 23.31 | 23.13 | 23.14 | 131,130 | -0.01(-0.06%) |
Feb 21, 2013 | 23.23 | 23.23 | 23.05 | 23.15 | 32,293 | -0.19(-0.80%) |
Feb 20, 2013 | 23.55 | 23.55 | 23.30 | 23.34 | 44,962 | -0.21(-0.87%) |
Feb 19, 2013 | 23.42 | 23.56 | 23.42 | 23.55 | 43,227 | +0.26(+1.13%) |
Feb 15, 2013 | 23.29 | 23.29 | 23.19 | 23.28 | 45,656 | -0.04(-0.19%) |
Feb 14, 2013 | 23.27 | 23.33 | 23.26 | 23.33 | 41,293 | -0.06(-0.27%) |
Feb 13, 2013 | 23.39 | 23.45 | 23.38 | 23.39 | 25,353 | +0.03(+0.13%) |
Feb 12, 2013 | 23.30 | 23.41 | 23.30 | 23.36 | 10,565 | +0.05(+0.20%) |
Feb 11, 2013 | 23.25 | 23.33 | 23.24 | 23.32 | 34,782 | +0.06(+0.28%) |
Feb 08, 2013 | 23.32 | 23.35 | 23.23 | 23.25 | 77,000 | +0.05(+0.22%) |
Feb 07, 2013 | 23.28 | 23.28 | 23.08 | 23.20 | 47,517 | -0.05(-0.22%) |
Feb 06, 2013 | 23.14 | 23.27 | 23.14 | 23.25 | 47,311 | -0.03(-0.14%) |
Feb 04, 2013 | 23.46 | 23.46 | 23.28 | 23.28 | 48,216 | -0.35(-1.49%) |
Feb 01, 2013 | 23.53 | 23.73 | 23.51 | 23.64 | 177,367 | +0.10(+0.41%) |
Jan 31, 2013 | 23.60 | 23.65 | 23.54 | 23.54 | 61,478 | -0.04(-0.16%) |
Jan 30, 2013 | 23.55 | 23.60 | 23.55 | 23.58 | 28,397 | +0.13(+0.56%) |
Jan 29, 2013 | 23.40 | 23.50 | 23.39 | 23.45 | 194,287 | -0.00(-0.01%) |
Jan 28, 2013 | 23.48 | 23.57 | 23.40 | 23.45 | 67,099 | -0.10(-0.44%) |
Jan 25, 2013 | 23.57 | 23.57 | 23.40 | 23.55 | 68,420 | +0.01(+0.05%) |
Jan 24, 2013 | 23.44 | 23.59 | 23.44 | 23.54 | 94,966 | +0.15(+0.63%) |
Jan 23, 2013 | 23.44 | 23.46 | 23.36 | 23.39 | 53,534 | -0.14(-0.60%) |
Jan 22, 2013 | 23.52 | 23.55 | 23.45 | 23.53 | 33,457 | +0.00(+0.00%) |
Jan 18, 2013 | 23.48 | 23.57 | 23.41 | 23.53 | 162,362 | -0.06(-0.24%) |
Jan 17, 2013 | 23.54 | 23.61 | 23.48 | 23.59 | 38,412 | +0.04(+0.18%) |
Jan 16, 2013 | 23.45 | 23.57 | 23.43 | 23.55 | 65,096 | +0.03(+0.12%) |
Jan 15, 2013 | 23.49 | 23.55 | 23.45 | 23.52 | 41,734 | +0.02(+0.08%) |
Jan 14, 2013 | 23.50 | 23.52 | 23.41 | 23.50 | 25,319 | +0.01(+0.05%) |
Jan 11, 2013 | 23.51 | 23.51 | 23.41 | 23.49 | 55,237 | -0.08(-0.35%) |
Jan 10, 2013 | 23.54 | 23.61 | 23.46 | 23.57 | 25,692 | +0.19(+0.82%) |
Jan 09, 2013 | 23.28 | 23.39 | 23.28 | 23.38 | 31,610 | +0.28(+1.22%) |
Jan 08, 2013 | 23.12 | 23.12 | 22.98 | 23.10 | 82,720 | -0.21(-0.89%) |
Jan 07, 2013 | 23.17 | 23.34 | 23.17 | 23.30 | 29,170 | -0.00(-0.02%) |
Jan 04, 2013 | 23.26 | 23.36 | 23.20 | 23.31 | 40,187 | +0.03(+0.11%) |
Jan 03, 2013 | 23.37 | 23.41 | 23.25 | 23.28 | 46,414 | -0.29(-1.24%) |
Jan 02, 2013 | 23.56 | 23.58 | 23.49 | 23.58 | 54,037 | +0.30(+1.28%) |
Dec 31, 2012 | 22.98 | 23.28 | 22.98 | 23.28 | 204,326 | +0.26(+1.14%) |
Dec 28, 2012 | 23.05 | 23.09 | 22.98 | 23.01 | 43,413 | -0.22(-0.96%) |
Dec 27, 2012 | 23.23 | 23.24 | 23.07 | 23.24 | 45,512 | +0.15(+0.65%) |
Dec 26, 2012 | 23.16 | 23.27 | 23.06 | 23.09 | 44,803 | +0.07(+0.30%) |
Dec 24, 2012 | 23.09 | 23.29 | 22.70 | 23.02 | 35,280 | -0.03(-0.14%) |
Dec 21, 2012 | 23.02 | 23.07 | 22.92 | 23.05 | 32,644 | -0.04(-0.17%) |
Dec 20, 2012 | 23.00 | 23.13 | 23.00 | 23.09 | 53,683 | +0.29(+1.26%) |
Dec 19, 2012 | 22.97 | 22.97 | 22.80 | 22.80 | 100,472 | -0.12(-0.53%) |
Dec 18, 2012 | 22.82 | 22.93 | 22.73 | 22.92 | 22,624 | +0.17(+0.76%) |
Dec 17, 2012 | 22.61 | 22.75 | 22.60 | 22.75 | 27,212 | +0.14(+0.61%) |
Dec 14, 2012 | 22.62 | 22.63 | 22.54 | 22.61 | 26,426 | +0.19(+0.86%) |
Dec 13, 2012 | 22.49 | 22.49 | 22.38 | 22.42 | 100,759 | -0.08(-0.35%) |
Dec 12, 2012 | 22.47 | 22.65 | 22.45 | 22.50 | 38,109 | -0.00(-0.01%) |
Dec 11, 2012 | 22.47 | 22.54 | 22.42 | 22.50 | 36,519 | +0.05(+0.22%) |
Dec 10, 2012 | 22.38 | 22.50 | 22.38 | 22.45 | 43,303 | +0.06(+0.25%) |
Dec 07, 2012 | 22.39 | 22.44 | 22.32 | 22.39 | 36,815 | +0.11(+0.47%) |
Dec 06, 2012 | 22.26 | 22.29 | 22.17 | 22.29 | 24,418 | +0.06(+0.29%) |
Dec 05, 2012 | 22.19 | 22.34 | 22.17 | 22.22 | 29,073 | +0.03(+0.16%) |
Dec 04, 2012 | 22.34 | 22.35 | 22.18 | 22.19 | 107,874 | -0.02(-0.11%) |
Nov 30, 2012 | 22.14 | 22.26 | 22.14 | 22.21 | 996,124 | +0.02(+0.08%) |
Nov 29, 2012 | 22.06 | 22.22 | 22.00 | 22.19 | 753,516 | +0.26(+1.19%) |
Nov 28, 2012 | 21.81 | 21.94 | 21.73 | 21.93 | 43,451 | +0.11(+0.52%) |
Nov 27, 2012 | 21.98 | 21.98 | 21.81 | 21.82 | 33,901 | -0.06(-0.28%) |
Nov 26, 2012 | 21.91 | 21.91 | 21.81 | 21.88 | 140,431 | -0.15(-0.69%) |
Nov 23, 2012 | 22.00 | 22.06 | 21.98 | 22.03 | 668,793 | +0.34(+1.58%) |
Nov 21, 2012 | 21.68 | 21.71 | 21.56 | 21.69 | 20,358 | -0.01(-0.03%) |
Nov 20, 2012 | 21.68 | 21.71 | 21.61 | 21.70 | 13,610 | -0.11(-0.51%) |
Nov 19, 2012 | 21.72 | 21.82 | 21.72 | 21.81 | 28,080 | +0.34(+1.56%) |
Nov 16, 2012 | 21.50 | 21.50 | 21.29 | 21.47 | 23,216 | +0.04(+0.21%) |
Nov 15, 2012 | 21.49 | 21.51 | 21.41 | 21.43 | 13,641 | +0.11(+0.49%) |
Nov 14, 2012 | 21.58 | 21.58 | 21.32 | 21.32 | 16,117 | -0.20(-0.94%) |
Nov 13, 2012 | 21.42 | 21.59 | 21.42 | 21.53 | 13,834 | -0.11(-0.50%) |
Nov 12, 2012 | 21.60 | 21.65 | 21.58 | 21.63 | 4,979 | +0.01(+0.06%) |
Nov 09, 2012 | 21.57 | 21.73 | 21.55 | 21.62 | 55,446 | -0.05(-0.22%) |
Nov 08, 2012 | 21.76 | 21.85 | 21.62 | 21.67 | 9,115 | -0.21(-0.96%) |
Nov 07, 2012 | 21.90 | 21.90 | 21.72 | 21.88 | 44,123 | -0.19(-0.84%) |
Nov 06, 2012 | 21.93 | 22.10 | 21.92 | 22.06 | 11,208 | +0.14(+0.66%) |
Nov 05, 2012 | 21.90 | 21.95 | 21.88 | 21.92 | 452,182 | +0.04(+0.20%) |
Nov 02, 2012 | 22.04 | 22.05 | 21.88 | 21.88 | 119,900 | -0.16(-0.73%) |
Nov 01, 2012 | 21.91 | 22.04 | 21.91 | 22.04 | 5,938 | +0.27(+1.26%) |
Oct 31, 2012 | 21.81 | 21.81 | 21.73 | 21.76 | 41,279 | +0.02(+0.09%) |
Oct 26, 2012 | 21.76 | 21.75 | 21.75 | 21.75 | 883,830 | -0.04(-0.17%) |
Oct 25, 2012 | 21.85 | 21.94 | 21.76 | 21.78 | 11,964 | +0.14(+0.67%) |
Oct 24, 2012 | 21.73 | 21.76 | 21.64 | 21.64 | 6,978 | +0.17(+0.77%) |
Oct 23, 2012 | 21.45 | 21.54 | 21.41 | 21.47 | 32,106 | -0.07(-0.35%) |
Oct 19, 2012 | 21.65 | 21.65 | 21.54 | 21.55 | 24,099 | -0.28(-1.28%) |
Oct 18, 2012 | 21.78 | 21.89 | 21.77 | 21.83 | 2,841 | -0.12(-0.54%) |
Oct 17, 2012 | 21.83 | 22.00 | 21.82 | 21.95 | 11,420 | +0.14(+0.63%) |
Oct 16, 2012 | 21.70 | 21.83 | 21.70 | 21.81 | 33,415 | +0.24(+1.12%) |
Oct 15, 2012 | 21.40 | 21.57 | 21.39 | 21.57 | 7,649 | +0.18(+0.84%) |
Oct 12, 2012 | 21.38 | 21.40 | 21.32 | 21.39 | 6,777 | +0.01(+0.03%) |
Oct 11, 2012 | 21.33 | 21.40 | 21.33 | 21.38 | 12,382 | +0.09(+0.44%) |
Oct 10, 2012 | 21.31 | 21.31 | 21.24 | 21.29 | 9,362 | +0.01(+0.03%) |
Oct 09, 2012 | 21.39 | 21.39 | 21.25 | 21.28 | 1,768 | -0.10(-0.46%) |
Oct 08, 2012 | 21.30 | 21.38 | 21.30 | 21.38 | 6,102 | -0.15(-0.71%) |
Oct 05, 2012 | 21.63 | 21.65 | 21.53 | 21.53 | 9,480 | +0.09(+0.42%) |
Oct 04, 2012 | 21.34 | 21.53 | 21.34 | 21.44 | 5,509 | +0.27(+1.29%) |
Oct 03, 2012 | 21.16 | 21.27 | 21.16 | 21.17 | 4,616 | +0.03(+0.15%) |
Oct 02, 2012 | 21.27 | 21.27 | 21.10 | 21.14 | 34,967 | +0.06(+0.27%) |
Oct 01, 2012 | 21.11 | 21.30 | 21.08 | 21.08 | 20,001 | -0.06(-0.29%) |
Sep 28, 2012 | 21.18 | 21.18 | 21.03 | 21.14 | 40,584 | -0.19(-0.90%) |
Sep 27, 2012 | 21.21 | 21.38 | 21.18 | 21.34 | 15,897 | +0.33(+1.57%) |
Sep 26, 2012 | 20.98 | 21.07 | 20.98 | 21.01 | 4,302 | +0.02(+0.11%) |
Sep 25, 2012 | 21.20 | 21.30 | 20.98 | 20.98 | 20,151 | -0.14(-0.68%) |
Sep 24, 2012 | 21.04 | 21.13 | 21.04 | 21.13 | 3,507 | +0.07(+0.33%) |
Sep 21, 2012 | 21.16 | 21.16 | 21.06 | 21.06 | 10,821 | -0.02(-0.12%) |
Sep 20, 2012 | 21.01 | 21.10 | 21.01 | 21.08 | 8,233 | -0.15(-0.70%) |
Sep 19, 2012 | 21.17 | 21.25 | 21.14 | 21.23 | 14,042 | +0.05(+0.26%) |
Sep 18, 2012 | 21.19 | 21.19 | 21.15 | 21.17 | 7,145 | +0.00(+0.00%) |
Sep 17, 2012 | 21.27 | 21.27 | 21.16 | 21.17 | 16,845 | -0.20(-0.93%) |
Sep 14, 2012 | 21.35 | 21.46 | 21.33 | 21.37 | 33,584 | +0.19(+0.90%) |
Sep 13, 2012 | 20.82 | 21.20 | 20.82 | 21.18 | 10,863 | +0.33(+1.60%) |
Sep 12, 2012 | 20.85 | 20.89 | 20.82 | 20.85 | 6,048 | +0.16(+0.78%) |
Sep 11, 2012 | 20.64 | 20.72 | 20.64 | 20.69 | 6,370 | +0.21(+1.03%) |
Sep 10, 2012 | 20.61 | 20.62 | 20.48 | 20.48 | 21,894 | -0.22(-1.07%) |
Sep 07, 2012 | 20.64 | 20.73 | 20.64 | 20.70 | 16,976 | +0.21(+1.03%) |
Sep 06, 2012 | 20.37 | 20.53 | 20.37 | 20.49 | 19,500 | +0.35(+1.76%) |
Sep 05, 2012 | 20.09 | 20.18 | 20.09 | 20.13 | 25,640 | +0.01(+0.04%) |
Sep 04, 2012 | 20.14 | 20.20 | 20.06 | 20.13 | 23,939 | -0.08(-0.41%) |
Aug 31, 2012 | 20.34 | 20.34 | 20.16 | 20.21 | 96,316 | +0.13(+0.64%) |
Aug 30, 2012 | 20.17 | 20.17 | 20.07 | 20.08 | 7,149 | -0.28(-1.36%) |
Aug 29, 2012 | 20.41 | 20.41 | 20.35 | 20.36 | 6,841 | +0.00(+0.00%) |
Aug 27, 2012 | 20.36 | 20.40 | 20.35 | 20.36 | 12,995 | -0.07(-0.33%) |
Aug 24, 2012 | 20.27 | 20.46 | 20.24 | 20.43 | 23,706 | +0.08(+0.39%) |
Aug 23, 2012 | 20.47 | 20.47 | 20.33 | 20.35 | 107,984 | -0.09(-0.42%) |
Aug 22, 2012 | 20.44 | 20.48 | 20.38 | 20.43 | 149,376 | -0.04(-0.18%) |
Aug 21, 2012 | 20.60 | 20.63 | 20.44 | 20.47 | 23,389 | -0.01(-0.06%) |
Aug 20, 2012 | 20.49 | 20.49 | 20.33 | 20.48 | 5,514 | -0.02(-0.09%) |
Aug 17, 2012 | 20.48 | 20.51 | 20.47 | 20.50 | 45,704 | -0.03(-0.13%) |
Aug 16, 2012 | 20.38 | 20.54 | 20.38 | 20.53 | 16,237 | +0.11(+0.52%) |
Aug 15, 2012 | 20.40 | 20.46 | 20.39 | 20.42 | 11,668 | -0.03(-0.15%) |
Aug 14, 2012 | 20.49 | 20.51 | 20.41 | 20.45 | 19,822 | -0.04(-0.22%) |
Aug 13, 2012 | 20.53 | 20.53 | 20.43 | 20.49 | 486,004 | -0.04(-0.18%) |
Aug 10, 2012 | 20.39 | 20.55 | 20.39 | 20.53 | 6,954 | +0.04(+0.21%) |
Aug 09, 2012 | 20.48 | 20.52 | 20.41 | 20.49 | 25,022 | -0.05(-0.24%) |
Aug 08, 2012 | 20.44 | 20.56 | 20.35 | 20.54 | 25,780 | -0.11(-0.54%) |
Aug 07, 2012 | 20.54 | 20.67 | 20.54 | 20.65 | 169,671 | +0.14(+0.66%) |
Aug 06, 2012 | 20.54 | 20.63 | 20.51 | 20.51 | 548,786 | +0.02(+0.12%) |
Aug 03, 2012 | 20.38 | 20.53 | 20.38 | 20.49 | 34,203 | +0.44(+2.22%) |
Aug 02, 2012 | 20.02 | 20.18 | 19.89 | 20.04 | 149,294 | -0.12(-0.62%) |