Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.59 | 21.61 | 21.33 | 21.40 | 383,403 | -0.35(-1.61%) |
Aug 29, 2013 | 21.71 | 21.86 | 21.70 | 21.75 | 362,542 | -0.06(-0.26%) |
Aug 28, 2013 | 21.62 | 21.94 | 21.57 | 21.81 | 407,948 | +0.00(+0.00%) |
Aug 27, 2013 | 22.02 | 22.17 | 21.78 | 21.81 | 691,742 | -0.80(-3.54%) |
Aug 26, 2013 | 22.72 | 22.73 | 22.60 | 22.61 | 891,500 | -0.30(-1.32%) |
Aug 23, 2013 | 22.81 | 22.94 | 22.75 | 22.91 | 914,278 | +0.20(+0.87%) |
Aug 22, 2013 | 22.61 | 22.74 | 22.58 | 22.71 | 359,482 | +0.48(+2.15%) |
Aug 21, 2013 | 22.22 | 22.46 | 22.14 | 22.23 | 1,184,999 | -0.18(-0.81%) |
Aug 20, 2013 | 22.34 | 22.48 | 22.23 | 22.42 | 823,202 | -0.15(-0.68%) |
Aug 19, 2013 | 22.86 | 22.86 | 22.57 | 22.57 | 1,178,919 | -0.60(-2.58%) |
Aug 16, 2013 | 23.08 | 23.22 | 23.06 | 23.17 | 421,430 | +0.25(+1.10%) |
Aug 15, 2013 | 22.72 | 22.96 | 22.44 | 22.91 | 1,136,046 | -0.03(-0.12%) |
Aug 14, 2013 | 22.84 | 23.01 | 22.79 | 22.94 | 1,047,530 | +0.02(+0.09%) |
Aug 13, 2013 | 22.79 | 22.95 | 22.66 | 22.92 | 728,583 | +0.12(+0.52%) |
Aug 12, 2013 | 22.75 | 22.81 | 22.73 | 22.80 | 485,747 | -0.20(-0.85%) |
Aug 09, 2013 | 22.93 | 23.05 | 22.87 | 23.00 | 776,301 | +0.08(+0.34%) |
Aug 08, 2013 | 22.75 | 22.98 | 22.73 | 22.92 | 787,075 | +0.44(+1.97%) |
Aug 07, 2013 | 22.24 | 22.51 | 22.24 | 22.48 | 307,321 | +0.25(+1.11%) |
Aug 06, 2013 | 22.26 | 22.32 | 22.03 | 22.23 | 1,089,153 | -0.04(-0.19%) |
Aug 05, 2013 | 22.21 | 22.30 | 22.15 | 22.28 | 484,826 | -0.12(-0.53%) |
Aug 02, 2013 | 22.16 | 22.41 | 22.13 | 22.40 | 367,133 | +0.16(+0.73%) |
Aug 01, 2013 | 22.05 | 22.25 | 22.00 | 22.23 | 537,686 | +0.27(+1.25%) |
Jul 31, 2013 | 21.72 | 22.16 | 21.72 | 21.96 | 522,566 | +0.11(+0.51%) |
Jul 30, 2013 | 21.89 | 21.92 | 21.78 | 21.85 | 315,915 | +0.10(+0.45%) |
Jul 29, 2013 | 21.69 | 21.78 | 21.60 | 21.75 | 462,205 | -0.11(-0.51%) |
Jul 26, 2013 | 21.72 | 21.87 | 21.58 | 21.86 | 597,811 | +0.17(+0.78%) |
Jul 25, 2013 | 21.29 | 21.71 | 21.28 | 21.69 | 796,653 | +0.53(+2.49%) |
Jul 24, 2013 | 21.11 | 21.20 | 20.99 | 21.17 | 905,475 | +0.28(+1.34%) |
Jul 23, 2013 | 20.94 | 20.96 | 20.82 | 20.89 | 290,356 | +0.34(+1.67%) |
Jul 22, 2013 | 20.44 | 20.56 | 20.43 | 20.54 | 245,554 | +0.18(+0.90%) |
Jul 19, 2013 | 20.25 | 20.39 | 20.25 | 20.36 | 182,636 | +0.02(+0.10%) |
Jul 18, 2013 | 20.11 | 20.36 | 20.11 | 20.34 | 360,968 | +0.35(+1.76%) |
Jul 17, 2013 | 20.04 | 20.06 | 19.90 | 19.99 | 84,816 | -0.05(-0.25%) |
Jul 16, 2013 | 19.92 | 20.04 | 19.82 | 20.04 | 103,292 | +0.04(+0.18%) |
Jul 15, 2013 | 19.93 | 20.02 | 19.89 | 20.00 | 910,762 | +0.11(+0.56%) |
Jul 12, 2013 | 19.87 | 19.94 | 19.75 | 19.89 | 1,086,941 | -0.62(-3.01%) |
Jul 11, 2013 | 20.33 | 20.54 | 20.23 | 20.51 | 316,900 | +0.51(+2.53%) |
Jul 10, 2013 | 19.87 | 20.28 | 19.83 | 20.00 | 390,029 | +0.04(+0.21%) |
Jul 09, 2013 | 20.11 | 20.11 | 19.83 | 19.96 | 524,929 | -0.02(-0.11%) |
Jul 08, 2013 | 20.00 | 20.13 | 19.91 | 19.98 | 292,387 | +0.24(+1.21%) |
Jul 05, 2013 | 19.77 | 19.79 | 19.57 | 19.74 | 343,167 | +0.15(+0.79%) |
Jul 03, 2013 | 19.43 | 19.63 | 19.36 | 19.59 | 292,024 | -0.06(-0.29%) |
Jul 02, 2013 | 19.87 | 19.92 | 19.56 | 19.64 | 397,755 | -0.18(-0.89%) |
Jul 01, 2013 | 19.83 | 19.99 | 19.79 | 19.82 | 255,483 | +0.38(+1.95%) |
Jun 28, 2013 | 19.50 | 19.59 | 19.39 | 19.44 | 536,290 | -0.22(-1.11%) |
Jun 27, 2013 | 19.63 | 19.75 | 19.58 | 19.66 | 267,551 | +0.03(+0.16%) |
Jun 26, 2013 | 19.64 | 19.69 | 19.53 | 19.62 | 520,959 | +0.35(+1.82%) |
Jun 25, 2013 | 19.30 | 19.34 | 19.05 | 19.27 | 546,135 | +0.07(+0.36%) |
Jun 24, 2013 | 19.00 | 19.34 | 18.96 | 19.20 | 425,597 | -0.41(-2.11%) |
Jun 21, 2013 | 19.86 | 19.88 | 19.42 | 19.62 | 828,866 | -0.27(-1.35%) |
Jun 20, 2013 | 20.16 | 20.19 | 19.84 | 19.89 | 955,126 | -0.66(-3.22%) |
Jun 19, 2013 | 21.00 | 21.01 | 20.51 | 20.55 | 736,213 | -0.59(-2.77%) |
Jun 18, 2013 | 21.10 | 21.18 | 21.08 | 21.13 | 396,076 | +0.21(+1.02%) |
Jun 17, 2013 | 21.05 | 21.07 | 20.78 | 20.92 | 384,183 | +0.21(+1.03%) |
Jun 14, 2013 | 20.78 | 20.90 | 20.60 | 20.71 | 982,476 | -0.21(-1.02%) |
Jun 13, 2013 | 20.65 | 20.94 | 20.63 | 20.92 | 520,699 | +0.23(+1.13%) |
Jun 12, 2013 | 21.11 | 21.11 | 20.67 | 20.69 | 743,169 | +0.06(+0.27%) |
Jun 11, 2013 | 20.49 | 20.71 | 20.45 | 20.63 | 581,153 | -0.31(-1.48%) |
Jun 10, 2013 | 21.02 | 21.04 | 20.84 | 20.94 | 1,374,342 | -0.13(-0.62%) |
Jun 07, 2013 | 20.96 | 21.14 | 20.78 | 21.07 | 1,226,314 | -0.02(-0.10%) |
Jun 06, 2013 | 20.99 | 21.10 | 20.75 | 21.09 | 923,404 | +0.21(+1.02%) |
Jun 05, 2013 | 21.06 | 21.09 | 20.88 | 20.88 | 595,880 | -0.15(-0.72%) |
Jun 04, 2013 | 21.23 | 21.29 | 20.92 | 21.03 | 460,336 | -0.11(-0.52%) |
Jun 03, 2013 | 20.93 | 21.15 | 20.82 | 21.14 | 756,873 | +0.32(+1.52%) |
May 31, 2013 | 21.09 | 21.14 | 20.82 | 20.82 | 676,664 | -0.57(-2.67%) |
May 30, 2013 | 21.31 | 21.50 | 21.27 | 21.40 | 1,844,223 | +0.08(+0.39%) |
May 29, 2013 | 21.26 | 21.34 | 21.19 | 21.31 | 490,325 | +0.15(+0.72%) |
May 28, 2013 | 21.49 | 21.50 | 21.11 | 21.16 | 330,008 | +0.28(+1.35%) |
May 24, 2013 | 20.67 | 20.88 | 20.61 | 20.88 | 638,859 | -0.12(-0.56%) |
May 23, 2013 | 20.80 | 21.06 | 20.70 | 21.00 | 601,207 | +0.15(+0.73%) |
May 22, 2013 | 21.10 | 21.35 | 20.73 | 20.85 | 1,032,573 | -0.34(-1.63%) |
May 21, 2013 | 21.08 | 21.28 | 20.92 | 21.19 | 426,743 | -0.14(-0.68%) |
May 20, 2013 | 21.11 | 21.36 | 21.09 | 21.33 | 1,272,457 | -0.14(-0.67%) |
May 17, 2013 | 21.28 | 21.48 | 21.18 | 21.48 | 423,114 | +0.21(+1.00%) |
May 16, 2013 | 21.38 | 21.42 | 21.21 | 21.27 | 687,112 | -0.23(-1.09%) |
May 15, 2013 | 21.28 | 21.53 | 21.20 | 21.50 | 1,060,123 | +0.17(+0.81%) |
May 13, 2013 | 21.28 | 21.35 | 21.20 | 21.33 | 715,552 | -0.32(-1.47%) |
May 10, 2013 | 21.58 | 21.65 | 21.40 | 21.64 | 1,085,956 | -0.08(-0.35%) |
May 09, 2013 | 21.85 | 21.93 | 21.64 | 21.72 | 3,494,679 | -0.37(-1.65%) |
May 08, 2013 | 21.92 | 22.11 | 21.87 | 22.09 | 7,094,740 | +0.39(+1.81%) |
May 07, 2013 | 21.76 | 21.80 | 21.55 | 21.69 | 775,162 | +0.07(+0.32%) |
May 06, 2013 | 21.58 | 21.65 | 21.44 | 21.62 | 2,230,652 | -0.10(-0.48%) |
May 03, 2013 | 21.60 | 21.78 | 21.60 | 21.73 | 827,685 | +0.30(+1.42%) |
May 02, 2013 | 21.15 | 21.44 | 21.12 | 21.42 | 1,111,372 | +0.10(+0.48%) |
May 01, 2013 | 21.49 | 21.56 | 21.27 | 21.32 | 406,091 | -0.18(-0.83%) |
Apr 30, 2013 | 21.48 | 21.56 | 21.42 | 21.50 | 1,085,380 | -0.09(-0.42%) |
Apr 29, 2013 | 21.31 | 21.67 | 21.31 | 21.59 | 870,350 | +0.51(+2.42%) |
Apr 26, 2013 | 20.95 | 21.10 | 21.05 | 21.08 | 571,037 | +0.03(+0.16%) |
Apr 25, 2013 | 21.00 | 21.20 | 21.00 | 21.05 | 586,531 | -0.17(-0.81%) |
Apr 24, 2013 | 21.05 | 21.30 | 21.05 | 21.22 | 919,614 | +0.17(+0.82%) |
Apr 23, 2013 | 20.76 | 21.09 | 20.76 | 21.05 | 3,134,735 | +0.57(+2.79%) |
Apr 22, 2013 | 20.28 | 20.52 | 20.21 | 20.47 | 1,462,800 | +0.43(+2.13%) |
Apr 19, 2013 | 20.07 | 20.19 | 19.96 | 20.05 | 417,141 | +0.23(+1.18%) |
Apr 18, 2013 | 19.97 | 19.97 | 19.67 | 19.81 | 735,171 | +0.01(+0.03%) |
Apr 17, 2013 | 20.05 | 20.10 | 19.61 | 19.80 | 914,390 | -0.56(-2.74%) |
Apr 16, 2013 | 20.40 | 20.40 | 20.19 | 20.36 | 310,552 | +0.38(+1.90%) |
Apr 15, 2013 | 20.30 | 20.34 | 19.97 | 19.98 | 919,572 | -0.57(-2.75%) |
Apr 12, 2013 | 20.36 | 20.55 | 20.27 | 20.55 | 494,815 | +0.07(+0.34%) |
Apr 11, 2013 | 20.45 | 20.67 | 20.40 | 20.48 | 2,187,091 | +0.03(+0.17%) |
Apr 10, 2013 | 20.34 | 20.61 | 20.32 | 20.45 | 1,054,515 | +0.60(+3.02%) |
Apr 09, 2013 | 19.71 | 19.97 | 19.60 | 19.85 | 949,602 | +0.37(+1.88%) |
Apr 08, 2013 | 19.41 | 19.54 | 19.38 | 19.48 | 3,062,289 | -0.01(-0.07%) |
Apr 05, 2013 | 19.25 | 19.50 | 19.16 | 19.49 | 626,885 | -0.01(-0.07%) |
Apr 04, 2013 | 19.36 | 19.55 | 19.22 | 19.51 | 448,859 | +0.13(+0.68%) |
Apr 03, 2013 | 19.65 | 19.68 | 19.34 | 19.38 | 610,975 | -0.17(-0.85%) |
Apr 02, 2013 | 19.55 | 19.76 | 19.50 | 19.54 | 825,045 | +0.30(+1.54%) |
Apr 01, 2013 | 19.42 | 19.55 | 19.16 | 19.25 | 853,523 | -0.26(-1.34%) |
Mar 28, 2013 | 19.47 | 19.56 | 19.31 | 19.51 | 763,164 | +0.12(+0.64%) |
Mar 27, 2013 | 19.21 | 19.44 | 19.07 | 19.38 | 1,116,728 | -0.26(-1.33%) |
Mar 26, 2013 | 19.69 | 19.82 | 19.53 | 19.65 | 796,523 | -0.21(-1.08%) |
Mar 25, 2013 | 20.69 | 20.69 | 19.71 | 19.86 | 1,374,746 | -0.97(-4.67%) |
Mar 22, 2013 | 20.81 | 20.90 | 20.68 | 20.83 | 370,223 | +0.23(+1.14%) |
Mar 21, 2013 | 20.51 | 20.81 | 20.42 | 20.60 | 723,414 | -0.26(-1.22%) |
Mar 20, 2013 | 21.00 | 21.04 | 20.76 | 20.85 | 743,955 | +0.25(+1.20%) |
Mar 19, 2013 | 20.98 | 21.04 | 20.35 | 20.60 | 2,002,896 | -0.34(-1.65%) |
Mar 18, 2013 | 20.92 | 21.25 | 20.88 | 20.95 | 948,517 | -0.61(-2.81%) |
Mar 15, 2013 | 21.59 | 21.69 | 21.48 | 21.56 | 942,766 | -0.06(-0.26%) |
Mar 14, 2013 | 21.46 | 21.66 | 21.46 | 21.61 | 665,980 | +0.38(+1.79%) |
Mar 13, 2013 | 21.16 | 21.27 | 21.00 | 21.23 | 479,504 | -0.03(-0.13%) |
Mar 12, 2013 | 21.47 | 21.50 | 21.18 | 21.26 | 239,011 | -0.17(-0.77%) |
Mar 11, 2013 | 21.29 | 21.44 | 21.25 | 21.42 | 326,526 | -0.05(-0.22%) |
Mar 08, 2013 | 21.40 | 21.53 | 21.28 | 21.47 | 597,598 | +0.30(+1.40%) |
Mar 07, 2013 | 21.12 | 21.22 | 21.07 | 21.18 | 1,714,382 | +0.22(+1.05%) |
Mar 06, 2013 | 21.11 | 21.14 | 20.85 | 20.96 | 1,101,896 | -0.06(-0.29%) |
Mar 05, 2013 | 20.92 | 21.14 | 20.91 | 21.02 | 1,332,889 | +0.19(+0.89%) |
Mar 04, 2013 | 20.53 | 20.84 | 20.51 | 20.83 | 877,119 | +0.23(+1.14%) |
Mar 01, 2013 | 20.40 | 20.60 | 20.28 | 20.60 | 666,377 | -0.01(-0.07%) |
Feb 28, 2013 | 20.70 | 20.86 | 20.55 | 20.61 | 836,544 | -0.14(-0.70%) |
Feb 27, 2013 | 20.26 | 20.77 | 20.25 | 20.76 | 1,969,344 | +0.52(+2.59%) |
Feb 26, 2013 | 20.35 | 20.45 | 19.96 | 20.23 | 1,349,080 | +0.39(+1.98%) |
Feb 25, 2013 | 21.48 | 21.52 | 19.82 | 19.84 | 2,733,863 | -1.16(-5.52%) |
Feb 22, 2013 | 20.72 | 21.00 | 20.59 | 21.00 | 771,958 | +0.61(+3.01%) |
Feb 21, 2013 | 20.51 | 20.60 | 20.29 | 20.38 | 1,016,382 | -0.41(-1.96%) |
Feb 20, 2013 | 21.23 | 21.25 | 20.79 | 20.79 | 516,330 | -0.43(-2.01%) |
Feb 19, 2013 | 21.13 | 21.24 | 21.06 | 21.22 | 1,008,817 | +0.34(+1.62%) |
Feb 15, 2013 | 21.16 | 21.18 | 20.79 | 20.88 | 836,344 | -0.28(-1.34%) |
Feb 14, 2013 | 20.96 | 21.19 | 20.91 | 21.16 | 486,400 | -0.30(-1.38%) |
Feb 13, 2013 | 21.50 | 21.62 | 21.40 | 21.46 | 950,025 | +0.19(+0.91%) |
Feb 12, 2013 | 21.06 | 21.37 | 20.98 | 21.27 | 660,470 | +0.52(+2.49%) |
Feb 11, 2013 | 20.84 | 20.87 | 20.69 | 20.75 | 691,856 | -0.29(-1.38%) |
Feb 08, 2013 | 20.88 | 21.06 | 20.88 | 21.04 | 741,188 | +0.45(+2.18%) |
Feb 07, 2013 | 20.99 | 21.00 | 20.45 | 20.59 | 717,079 | -0.39(-1.87%) |
Feb 06, 2013 | 20.82 | 21.00 | 20.79 | 20.98 | 1,497,499 | +0.56(+2.73%) |
Feb 04, 2013 | 21.02 | 21.05 | 20.37 | 20.42 | 3,282,846 | -1.17(-5.43%) |
Feb 01, 2013 | 21.48 | 21.69 | 21.30 | 21.60 | 870,835 | -0.04(-0.19%) |
Jan 31, 2013 | 21.96 | 22.07 | 21.62 | 21.64 | 1,040,713 | -0.75(-3.36%) |
Jan 30, 2013 | 22.40 | 22.48 | 22.33 | 22.39 | 765,021 | -0.12(-0.52%) |
Jan 29, 2013 | 22.40 | 22.53 | 22.37 | 22.51 | 375,104 | -0.04(-0.18%) |
Jan 28, 2013 | 22.63 | 22.63 | 22.48 | 22.55 | 403,593 | -0.15(-0.67%) |
Jan 25, 2013 | 22.56 | 22.71 | 22.53 | 22.70 | 349,994 | +0.44(+1.98%) |
Jan 24, 2013 | 22.18 | 22.31 | 22.13 | 22.26 | 495,614 | +0.16(+0.72%) |
Jan 23, 2013 | 22.04 | 22.11 | 21.91 | 22.10 | 455,434 | -0.12(-0.56%) |
Jan 22, 2013 | 22.15 | 22.22 | 21.96 | 22.22 | 670,683 | +0.08(+0.34%) |
Jan 18, 2013 | 22.13 | 22.19 | 21.98 | 22.15 | 754,834 | -0.08(-0.37%) |
Jan 17, 2013 | 22.22 | 22.32 | 22.12 | 22.23 | 478,213 | +0.31(+1.42%) |
Jan 16, 2013 | 21.95 | 22.02 | 21.89 | 21.92 | 616,234 | -0.22(-1.00%) |
Jan 15, 2013 | 21.92 | 22.20 | 21.89 | 22.14 | 784,695 | -0.07(-0.31%) |
Jan 14, 2013 | 22.15 | 22.21 | 22.02 | 22.21 | 833,478 | +0.01(+0.03%) |
Jan 11, 2013 | 22.13 | 22.27 | 22.09 | 22.20 | 945,711 | +0.21(+0.94%) |
Jan 10, 2013 | 21.72 | 22.08 | 21.72 | 22.00 | 1,037,075 | +0.50(+2.34%) |
Jan 09, 2013 | 21.29 | 21.51 | 21.28 | 21.49 | 516,035 | +0.42(+2.00%) |
Jan 08, 2013 | 21.15 | 21.18 | 21.00 | 21.07 | 309,132 | +0.03(+0.13%) |
Jan 07, 2013 | 20.93 | 21.09 | 20.89 | 21.05 | 537,194 | -0.03(-0.16%) |
Jan 04, 2013 | 20.85 | 21.16 | 20.82 | 21.08 | 705,812 | +0.29(+1.39%) |
Jan 03, 2013 | 20.89 | 21.01 | 20.75 | 20.79 | 494,130 | -0.23(-1.08%) |
Jan 02, 2013 | 21.02 | 21.04 | 20.87 | 21.02 | 866,678 | +0.16(+0.76%) |
Dec 31, 2012 | 20.36 | 20.88 | 20.36 | 20.86 | 511,348 | +0.62(+3.07%) |
Dec 28, 2012 | 20.29 | 20.39 | 20.20 | 20.24 | 1,060,325 | -0.55(-2.65%) |
Dec 27, 2012 | 20.81 | 20.81 | 20.60 | 20.79 | 301,042 | +0.17(+0.80%) |
Dec 26, 2012 | 20.78 | 20.78 | 20.49 | 20.62 | 209,495 | +0.06(+0.30%) |
Dec 24, 2012 | 20.76 | 20.76 | 20.53 | 20.56 | 228,225 | -0.21(-1.00%) |
Dec 21, 2012 | 20.51 | 20.77 | 20.41 | 20.77 | 701,793 | +0.02(+0.10%) |
Dec 20, 2012 | 20.62 | 20.77 | 20.56 | 20.75 | 262,161 | +0.19(+0.91%) |
Dec 19, 2012 | 20.84 | 20.84 | 20.55 | 20.56 | 699,449 | +0.13(+0.61%) |
Dec 18, 2012 | 20.15 | 20.47 | 20.11 | 20.44 | 1,329,349 | +0.40(+1.98%) |
Dec 17, 2012 | 19.86 | 20.05 | 19.86 | 20.04 | 404,274 | +0.16(+0.81%) |
Dec 14, 2012 | 19.79 | 19.99 | 19.79 | 19.88 | 565,667 | +0.11(+0.58%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.68 | 19.76 | 609,765 | +0.06(+0.31%) |
Dec 12, 2012 | 19.58 | 19.89 | 19.57 | 19.70 | 375,629 | +0.23(+1.17%) |
Dec 11, 2012 | 19.34 | 19.50 | 19.32 | 19.48 | 695,128 | +0.33(+1.72%) |
Dec 10, 2012 | 18.92 | 19.18 | 18.88 | 19.15 | 385,328 | -0.12(-0.63%) |
Dec 07, 2012 | 19.23 | 19.27 | 19.10 | 19.27 | 195,661 | -0.30(-1.51%) |
Dec 06, 2012 | 19.48 | 19.56 | 19.37 | 19.56 | 1,036,958 | +0.04(+0.21%) |
Dec 05, 2012 | 19.39 | 19.61 | 19.33 | 19.52 | 570,524 | -0.01(-0.03%) |
Dec 04, 2012 | 19.43 | 19.57 | 19.40 | 19.53 | 625,119 | +0.08(+0.41%) |
Nov 30, 2012 | 19.43 | 19.54 | 19.37 | 19.45 | 187,551 | +0.01(+0.07%) |
Nov 29, 2012 | 19.39 | 19.46 | 19.28 | 19.43 | 499,212 | +0.22(+1.15%) |
Nov 28, 2012 | 18.84 | 19.26 | 18.76 | 19.21 | 755,640 | +0.24(+1.24%) |
Nov 27, 2012 | 19.07 | 19.17 | 18.98 | 18.98 | 450,478 | -0.27(-1.40%) |
Nov 26, 2012 | 19.15 | 19.28 | 19.10 | 19.25 | 293,819 | +0.02(+0.11%) |
Nov 23, 2012 | 19.14 | 19.25 | 19.09 | 19.23 | 181,214 | +0.51(+2.73%) |
Nov 21, 2012 | 18.74 | 18.82 | 18.68 | 18.72 | 296,683 | +0.02(+0.11%) |
Nov 20, 2012 | 18.56 | 18.74 | 18.51 | 18.70 | 400,231 | +0.05(+0.25%) |
Nov 19, 2012 | 18.39 | 18.67 | 18.38 | 18.65 | 746,767 | +0.39(+2.14%) |
Nov 16, 2012 | 18.35 | 18.39 | 18.09 | 18.26 | 928,406 | -0.08(-0.44%) |
Nov 15, 2012 | 18.45 | 18.57 | 18.29 | 18.34 | 634,984 | +0.23(+1.26%) |
Nov 14, 2012 | 18.50 | 18.53 | 18.05 | 18.11 | 744,003 | -0.07(-0.37%) |
Nov 13, 2012 | 18.02 | 18.43 | 17.99 | 18.18 | 390,497 | +0.03(+0.19%) |
Nov 12, 2012 | 18.10 | 18.19 | 18.03 | 18.14 | 433,229 | -0.03(-0.19%) |
Nov 09, 2012 | 18.04 | 18.34 | 18.02 | 18.18 | 588,889 | +0.00(+0.00%) |
Nov 08, 2012 | 18.38 | 18.52 | 18.16 | 18.18 | 492,461 | -0.38(-2.03%) |
Nov 07, 2012 | 18.57 | 18.63 | 18.35 | 18.55 | 546,757 | -0.42(-2.20%) |
Nov 06, 2012 | 18.84 | 19.03 | 18.81 | 18.97 | 511,699 | +0.17(+0.89%) |
Nov 05, 2012 | 18.84 | 18.87 | 18.74 | 18.80 | 385,478 | -0.25(-1.31%) |
Nov 02, 2012 | 19.22 | 19.31 | 19.00 | 19.05 | 901,750 | -0.23(-1.19%) |
Nov 01, 2012 | 19.28 | 19.37 | 19.14 | 19.28 | 1,477,827 | +0.20(+1.06%) |
Oct 31, 2012 | 19.30 | 19.30 | 19.03 | 19.08 | 613,806 | +0.15(+0.78%) |
Oct 26, 2012 | 18.92 | 18.93 | 18.93 | 18.93 | 361,943 | -0.04(-0.21%) |
Oct 25, 2012 | 19.13 | 19.14 | 18.89 | 18.97 | 350,375 | +0.02(+0.11%) |
Oct 24, 2012 | 19.11 | 19.14 | 18.94 | 18.95 | 435,094 | -0.08(-0.42%) |
Oct 23, 2012 | 18.92 | 19.08 | 18.82 | 19.03 | 513,830 | -0.28(-1.46%) |
Oct 19, 2012 | 19.64 | 19.64 | 19.27 | 19.31 | 1,478,069 | -0.58(-2.91%) |
Oct 18, 2012 | 19.88 | 20.09 | 19.84 | 19.89 | 680,375 | -0.28(-1.40%) |
Oct 17, 2012 | 19.89 | 20.21 | 19.87 | 20.17 | 2,032,636 | +0.62(+3.16%) |
Oct 16, 2012 | 19.33 | 19.60 | 19.32 | 19.56 | 861,931 | +0.77(+4.08%) |
Oct 15, 2012 | 18.67 | 18.82 | 18.53 | 18.79 | 410,001 | +0.21(+1.12%) |
Oct 12, 2012 | 18.80 | 18.85 | 18.53 | 18.58 | 376,603 | -0.07(-0.36%) |
Oct 11, 2012 | 18.69 | 18.87 | 18.65 | 18.65 | 295,072 | +0.17(+0.95%) |
Oct 10, 2012 | 18.56 | 18.67 | 18.39 | 18.47 | 1,145,099 | -0.16(-0.87%) |
Oct 09, 2012 | 18.93 | 18.96 | 18.62 | 18.63 | 377,725 | -0.63(-3.28%) |
Oct 08, 2012 | 19.18 | 19.29 | 19.17 | 19.27 | 159,368 | -0.11(-0.56%) |
Oct 05, 2012 | 19.36 | 19.59 | 19.35 | 19.37 | 922,903 | +0.19(+0.98%) |
Oct 04, 2012 | 19.10 | 19.20 | 18.99 | 19.19 | 359,098 | +0.25(+1.31%) |
Oct 03, 2012 | 19.06 | 19.06 | 18.89 | 18.94 | 331,053 | -0.13(-0.67%) |
Oct 02, 2012 | 19.19 | 19.23 | 19.00 | 19.06 | 722,262 | +0.40(+2.16%) |
Oct 01, 2012 | 18.92 | 19.10 | 18.63 | 18.66 | 440,168 | +0.04(+0.22%) |
Sep 28, 2012 | 18.90 | 18.90 | 18.55 | 18.62 | 1,090,165 | -0.58(-3.01%) |
Sep 27, 2012 | 19.03 | 19.29 | 18.88 | 19.20 | 455,287 | +0.30(+1.57%) |
Sep 26, 2012 | 19.05 | 19.07 | 18.85 | 18.90 | 1,033,318 | -0.60(-3.07%) |
Sep 25, 2012 | 19.85 | 19.97 | 19.49 | 19.50 | 395,514 | -0.32(-1.59%) |
Sep 24, 2012 | 19.70 | 19.91 | 19.66 | 19.82 | 552,662 | -0.16(-0.81%) |
Sep 21, 2012 | 19.97 | 20.11 | 19.90 | 19.98 | 516,561 | +0.43(+2.20%) |
Sep 20, 2012 | 19.41 | 19.58 | 19.37 | 19.55 | 524,028 | -0.30(-1.49%) |
Sep 19, 2012 | 19.79 | 19.93 | 19.68 | 19.84 | 531,909 | +0.08(+0.41%) |
Sep 18, 2012 | 19.77 | 19.89 | 19.66 | 19.76 | 392,293 | -0.34(-1.67%) |
Sep 17, 2012 | 20.12 | 20.25 | 20.04 | 20.10 | 720,986 | -0.03(-0.13%) |
Sep 14, 2012 | 20.19 | 20.48 | 20.07 | 20.13 | 837,073 | +0.26(+1.32%) |
Sep 13, 2012 | 19.29 | 19.97 | 19.17 | 19.87 | 765,170 | +0.40(+2.04%) |
Sep 12, 2012 | 19.53 | 19.61 | 19.37 | 19.47 | 754,712 | +0.26(+1.37%) |
Sep 11, 2012 | 18.90 | 19.31 | 18.90 | 19.21 | 854,566 | +0.40(+2.15%) |
Sep 10, 2012 | 18.89 | 19.03 | 18.78 | 18.80 | 315,995 | -0.28(-1.45%) |
Sep 07, 2012 | 18.93 | 19.13 | 18.84 | 19.08 | 1,036,672 | +0.36(+1.94%) |
Sep 06, 2012 | 18.06 | 18.78 | 18.04 | 18.72 | 1,232,874 | +1.02(+5.78%) |
Sep 05, 2012 | 17.85 | 17.89 | 17.67 | 17.69 | 1,630,338 | -0.11(-0.60%) |