Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.35 | 22.44 | 22.35 | 22.39 | 23,322 | +0.08(+0.36%) |
Sep 26, 2013 | 22.25 | 22.34 | 22.25 | 22.31 | 21,130 | +0.00(+0.00%) |
Sep 25, 2013 | 22.18 | 22.33 | 22.18 | 22.31 | 24,742 | +0.16(+0.72%) |
Sep 24, 2013 | 22.14 | 22.25 | 22.13 | 22.15 | 20,760 | +0.12(+0.54%) |
Sep 23, 2013 | 22.03 | 22.07 | 21.99 | 22.03 | 26,559 | -0.14(-0.63%) |
Sep 20, 2013 | 22.07 | 22.17 | 21.94 | 22.17 | 26,926 | -0.05(-0.23%) |
Sep 19, 2013 | 22.19 | 22.22 | 22.05 | 22.22 | 40,633 | +0.22(+1.00%) |
Sep 18, 2013 | 21.68 | 22.00 | 21.59 | 22.00 | 56,860 | +0.29(+1.34%) |
Sep 17, 2013 | 21.73 | 21.78 | 21.71 | 21.71 | 35,652 | +0.07(+0.32%) |
Sep 16, 2013 | 21.93 | 21.93 | 21.64 | 21.64 | 33,416 | -0.09(-0.41%) |
Sep 13, 2013 | 21.85 | 21.87 | 21.71 | 21.73 | 39,537 | +0.02(+0.09%) |
Sep 12, 2013 | 21.89 | 21.89 | 21.69 | 21.71 | 23,943 | -0.03(-0.14%) |
Sep 11, 2013 | 21.62 | 21.79 | 21.51 | 21.74 | 62,061 | +0.09(+0.42%) |
Sep 10, 2013 | 21.61 | 21.71 | 21.56 | 21.65 | 45,041 | -0.20(-0.92%) |
Sep 09, 2013 | 21.84 | 21.90 | 21.79 | 21.85 | 46,786 | +0.09(+0.41%) |
Sep 06, 2013 | 21.74 | 21.80 | 21.68 | 21.76 | 39,417 | +0.11(+0.51%) |
Sep 05, 2013 | 21.90 | 21.90 | 21.65 | 21.65 | 72,250 | -0.46(-2.08%) |
Sep 04, 2013 | 22.19 | 22.19 | 22.00 | 22.11 | 38,154 | -0.01(-0.05%) |
Sep 03, 2013 | 22.23 | 22.24 | 22.00 | 22.12 | 74,881 | -0.50(-2.21%) |
Aug 30, 2013 | 22.62 | 22.62 | 22.62 | 0 | +0.02(+0.09%) | |
Aug 29, 2013 | 22.41 | 22.61 | 22.40 | 22.60 | 20,226 | +0.12(+0.53%) |
Aug 28, 2013 | 22.58 | 22.58 | 22.45 | 22.48 | 41,359 | -0.21(-0.93%) |
Aug 27, 2013 | 22.48 | 22.73 | 22.47 | 22.69 | 46,223 | +0.42(+1.89%) |
Aug 26, 2013 | 22.28 | 22.29 | 22.22 | 22.27 | 54,139 | +0.07(+0.32%) |
Aug 23, 2013 | 22.04 | 22.26 | 22.01 | 22.20 | 19,137 | +0.19(+0.86%) |
Aug 22, 2013 | 22.00 | 22.05 | 21.97 | 22.01 | 23,240 | -0.09(-0.41%) |
Aug 21, 2013 | 22.15 | 22.17 | 22.05 | 22.10 | 40,783 | -0.05(-0.23%) |
Aug 20, 2013 | 22.14 | 22.18 | 22.12 | 22.15 | 25,259 | +0.10(+0.45%) |
Aug 19, 2013 | 22.10 | 22.13 | 22.01 | 22.05 | 106,374 | -0.05(-0.23%) |
Aug 16, 2013 | 22.26 | 22.29 | 22.11 | 22.10 | 63,501 | -0.31(-1.38%) |
Aug 15, 2013 | 22.37 | 22.41 | 22.25 | 22.41 | 43,263 | -0.05(-0.22%) |
Aug 14, 2013 | 22.51 | 22.63 | 22.46 | 22.46 | 101,810 | -0.07(-0.31%) |
Aug 13, 2013 | 22.63 | 22.68 | 22.53 | 22.53 | 21,571 | -0.28(-1.23%) |
Aug 12, 2013 | 22.93 | 22.94 | 22.79 | 22.81 | 19,358 | -0.09(-0.39%) |
Aug 09, 2013 | 22.84 | 22.90 | 22.81 | 22.90 | 18,222 | +0.02(+0.09%) |
Aug 08, 2013 | 22.87 | 22.91 | 22.82 | 22.88 | 25,352 | +0.10(+0.44%) |
Aug 07, 2013 | 22.65 | 22.78 | 22.65 | 22.78 | 24,937 | +0.16(+0.71%) |
Aug 06, 2013 | 22.53 | 22.62 | 22.51 | 22.62 | 74,086 | -0.03(-0.13%) |
Aug 02, 2013 | 22.65 | 22.65 | 22.65 | 0 | +0.16(+0.71%) | |
Aug 01, 2013 | 22.71 | 22.71 | 22.47 | 22.49 | 57,463 | -0.31(-1.36%) |
Jul 31, 2013 | 22.42 | 22.80 | 22.40 | 22.80 | 98,965 | +0.23(+1.02%) |
Jul 30, 2013 | 22.73 | 22.73 | 22.51 | 22.57 | 76,805 | -0.04(-0.18%) |
Jul 29, 2013 | 22.67 | 22.75 | 22.61 | 22.61 | 80,972 | -0.07(-0.31%) |
Jul 26, 2013 | 22.72 | 22.72 | 22.63 | 22.68 | 55,117 | +0.03(+0.13%) |
Jul 25, 2013 | 22.59 | 22.65 | 22.55 | 22.65 | 30,731 | +0.08(+0.35%) |
Jul 24, 2013 | 22.71 | 22.71 | 22.56 | 22.57 | 27,196 | -0.28(-1.23%) |
Jul 23, 2013 | 22.99 | 22.99 | 22.81 | 22.85 | 28,941 | -0.17(-0.74%) |
Jul 22, 2013 | 23.12 | 23.14 | 23.02 | 23.02 | 30,787 | +0.06(+0.26%) |
Jul 19, 2013 | 22.91 | 22.97 | 22.90 | 22.96 | 30,643 | +0.06(+0.26%) |
Jul 18, 2013 | 23.01 | 23.01 | 22.84 | 22.90 | 21,195 | -0.15(-0.65%) |
Jul 17, 2013 | 22.94 | 23.05 | 22.94 | 23.05 | 33,143 | +0.16(+0.70%) |
Jul 16, 2013 | 22.76 | 22.95 | 22.73 | 22.89 | 73,877 | +0.09(+0.39%) |
Jul 15, 2013 | 22.68 | 22.80 | 22.66 | 22.80 | 21,165 | +0.00(+0.00%) |
Jul 12, 2013 | 22.71 | 22.80 | 22.70 | 22.80 | 24,914 | +0.16(+0.71%) |
Jul 11, 2013 | 22.64 | 22.67 | 22.59 | 22.64 | 45,312 | +0.06(+0.27%) |
Jul 10, 2013 | 22.65 | 22.68 | 22.58 | 22.58 | 43,268 | -0.06(-0.27%) |
Jul 09, 2013 | 22.63 | 22.68 | 22.56 | 22.64 | 120,167 | -0.04(-0.18%) |
Jul 08, 2013 | 22.53 | 22.70 | 22.49 | 22.68 | 146,631 | +0.20(+0.89%) |
Jul 05, 2013 | 22.59 | 22.59 | 22.45 | 22.48 | 28,252 | -0.29(-1.27%) |
Jul 04, 2013 | 22.79 | 22.83 | 22.73 | 22.77 | 19,605 | +0.07(+0.31%) |
Jul 03, 2013 | 22.77 | 22.84 | 22.68 | 22.70 | 33,056 | -0.25(-1.09%) |
Jul 02, 2013 | 22.31 | 22.95 | 22.31 | 22.95 | 58,483 | +0.58(+2.59%) |
Jun 28, 2013 | 22.37 | 22.37 | 22.37 | 0 | +0.13(+0.58%) | |
Jun 26, 2013 | 22.22 | 22.34 | 22.15 | 22.24 | 68,884 | -0.14(-0.63%) |
Jun 25, 2013 | 22.37 | 22.38 | 22.18 | 22.38 | 57,680 | +0.47(+2.15%) |
Jun 24, 2013 | 21.89 | 22.05 | 21.87 | 21.91 | 202,398 | -0.10(-0.45%) |
Jun 21, 2013 | 22.87 | 22.88 | 22.01 | 22.01 | 104,768 | -0.95(-4.14%) |
Jun 20, 2013 | 23.18 | 23.18 | 22.78 | 22.96 | 89,222 | -0.33(-1.42%) |
Jun 19, 2013 | 23.56 | 23.56 | 23.29 | 23.29 | 36,738 | -0.37(-1.56%) |
Jun 18, 2013 | 23.67 | 23.72 | 23.63 | 23.66 | 46,501 | -0.07(-0.29%) |
Jun 17, 2013 | 23.79 | 23.79 | 23.69 | 23.73 | 121,912 | -0.06(-0.25%) |
Jun 14, 2013 | 23.96 | 23.96 | 23.77 | 23.79 | 44,273 | +0.20(+0.85%) |
Jun 13, 2013 | 23.59 | 23.64 | 23.55 | 23.59 | 34,908 | +0.08(+0.34%) |
Jun 12, 2013 | 23.53 | 23.65 | 23.51 | 23.51 | 23,078 | -0.08(-0.34%) |
Jun 11, 2013 | 23.50 | 23.62 | 23.48 | 23.59 | 39,764 | -0.14(-0.59%) |
Jun 10, 2013 | 23.94 | 23.95 | 23.70 | 23.73 | 51,484 | -0.21(-0.88%) |
Jun 07, 2013 | 24.18 | 24.18 | 23.94 | 23.94 | 80,743 | -0.40(-1.64%) |
Jun 06, 2013 | 24.44 | 24.53 | 24.33 | 24.34 | 240,678 | -0.15(-0.61%) |
Jun 05, 2013 | 24.64 | 24.68 | 24.45 | 24.49 | 62,723 | -0.08(-0.33%) |
Jun 04, 2013 | 24.66 | 24.66 | 24.56 | 24.57 | 33,719 | -0.03(-0.12%) |
Jun 03, 2013 | 24.41 | 24.60 | 24.41 | 24.60 | 54,677 | +0.09(+0.37%) |
May 31, 2013 | 24.46 | 24.52 | 24.35 | 24.51 | 48,894 | +0.03(+0.12%) |
May 30, 2013 | 24.51 | 24.56 | 24.41 | 24.48 | 38,883 | -0.01(-0.04%) |
May 29, 2013 | 24.60 | 24.61 | 24.46 | 24.49 | 95,093 | -0.16(-0.65%) |
May 28, 2013 | 24.69 | 24.74 | 24.61 | 24.65 | 104,967 | -0.07(-0.28%) |
May 27, 2013 | 24.78 | 24.81 | 24.71 | 24.72 | 39,461 | -0.09(-0.36%) |
May 24, 2013 | 24.71 | 24.83 | 24.71 | 24.81 | 42,541 | +0.11(+0.45%) |
May 23, 2013 | 24.75 | 24.81 | 24.61 | 24.70 | 377,227 | +0.03(+0.12%) |
May 22, 2013 | 24.87 | 24.90 | 24.66 | 24.67 | 66,110 | -0.13(-0.52%) |
May 21, 2013 | 24.75 | 24.82 | 24.70 | 24.80 | 47,772 | +0.01(+0.04%) |
May 17, 2013 | 24.79 | 24.79 | 24.79 | 0 | -0.31(-1.24%) | |
May 16, 2013 | 25.15 | 25.18 | 25.08 | 25.10 | 129,946 | +0.01(+0.04%) |
May 15, 2013 | 25.10 | 25.11 | 25.03 | 25.09 | 59,928 | -0.15(-0.59%) |
May 13, 2013 | 25.17 | 25.27 | 25.17 | 25.24 | 56,227 | -0.07(-0.28%) |
May 10, 2013 | 25.46 | 25.46 | 25.17 | 25.31 | 62,190 | -0.14(-0.55%) |
May 09, 2013 | 25.49 | 25.50 | 25.43 | 25.45 | 19,740 | -0.07(-0.27%) |
May 08, 2013 | 25.43 | 25.52 | 25.42 | 25.52 | 61,963 | +0.04(+0.16%) |
May 07, 2013 | 25.41 | 25.49 | 25.41 | 25.48 | 28,944 | -0.03(-0.12%) |
May 06, 2013 | 25.60 | 25.61 | 25.50 | 25.51 | 23,523 | -0.12(-0.47%) |
May 03, 2013 | 25.76 | 25.77 | 25.63 | 25.63 | 40,520 | -0.21(-0.81%) |
May 02, 2013 | 25.78 | 25.85 | 25.77 | 25.84 | 256,689 | +0.10(+0.39%) |
May 01, 2013 | 25.87 | 25.87 | 25.74 | 25.74 | 32,606 | -0.03(-0.12%) |
Apr 30, 2013 | 25.81 | 25.83 | 25.76 | 25.77 | 15,910 | -0.09(-0.35%) |
Apr 29, 2013 | 25.81 | 25.87 | 25.78 | 25.86 | 24,050 | +0.08(+0.31%) |
Apr 26, 2013 | 25.78 | 25.82 | 25.71 | 25.78 | 15,863 | +0.10(+0.39%) |
Apr 25, 2013 | 25.63 | 25.68 | 25.60 | 25.68 | 23,715 | -0.02(-0.08%) |
Apr 24, 2013 | 25.66 | 25.74 | 25.65 | 25.70 | 12,056 | +0.06(+0.23%) |
Apr 23, 2013 | 25.65 | 25.69 | 25.63 | 25.64 | 35,695 | -0.02(-0.08%) |
Apr 22, 2013 | 25.67 | 25.69 | 25.61 | 25.66 | 22,450 | +0.02(+0.08%) |
Apr 19, 2013 | 25.64 | 25.67 | 25.61 | 25.64 | 19,022 | +0.00(+0.00%) |
Apr 18, 2013 | 25.69 | 25.74 | 25.64 | 25.64 | 26,472 | -0.01(-0.04%) |
Apr 17, 2013 | 25.65 | 25.73 | 25.64 | 25.65 | 13,470 | -0.06(-0.23%) |
Apr 16, 2013 | 25.65 | 25.71 | 25.62 | 25.71 | 41,214 | -0.02(-0.08%) |
Apr 15, 2013 | 25.82 | 25.83 | 25.70 | 25.73 | 47,363 | -0.04(-0.16%) |
Apr 12, 2013 | 25.74 | 25.77 | 25.71 | 25.77 | 70,274 | +0.13(+0.51%) |
Apr 11, 2013 | 25.57 | 25.65 | 25.57 | 25.64 | 36,580 | +0.05(+0.20%) |
Apr 10, 2013 | 25.58 | 25.65 | 25.53 | 25.59 | 101,999 | -0.10(-0.39%) |
Apr 09, 2013 | 25.78 | 25.78 | 25.69 | 25.69 | 33,160 | -0.07(-0.27%) |
Apr 08, 2013 | 25.85 | 25.85 | 25.76 | 25.76 | 27,963 | -0.02(-0.08%) |
Apr 05, 2013 | 25.81 | 25.83 | 25.72 | 25.78 | 74,337 | +0.21(+0.82%) |
Apr 04, 2013 | 25.52 | 25.60 | 25.46 | 25.57 | 43,007 | +0.17(+0.67%) |
Apr 03, 2013 | 25.27 | 25.40 | 25.27 | 25.40 | 89,901 | +0.20(+0.79%) |
Apr 02, 2013 | 25.29 | 25.29 | 25.20 | 25.20 | 82,785 | -0.07(-0.28%) |
Apr 01, 2013 | 25.22 | 25.28 | 25.20 | 25.27 | 84,748 | +0.06(+0.24%) |
Mar 28, 2013 | 25.21 | 25.21 | 25.21 | 0 | +0.05(+0.20%) | |
Mar 27, 2013 | 25.19 | 25.23 | 25.11 | 25.16 | 122,345 | +0.13(+0.52%) |
Mar 26, 2013 | 24.98 | 25.03 | 24.96 | 25.03 | 46,323 | -0.04(-0.16%) |
Mar 25, 2013 | 25.01 | 25.11 | 25.00 | 25.07 | 60,184 | +0.04(+0.16%) |
Mar 22, 2013 | 25.04 | 25.04 | 24.99 | 25.03 | 31,633 | +0.04(+0.16%) |
Mar 21, 2013 | 25.03 | 25.04 | 24.99 | 24.99 | 35,122 | +0.05(+0.20%) |
Mar 20, 2013 | 25.02 | 25.05 | 24.94 | 24.94 | 44,686 | -0.10(-0.40%) |
Mar 19, 2013 | 25.07 | 25.10 | 25.03 | 25.04 | 36,347 | +0.07(+0.28%) |
Mar 18, 2013 | 24.97 | 25.03 | 24.96 | 24.97 | 25,474 | +0.12(+0.48%) |
Mar 15, 2013 | 24.81 | 24.86 | 24.81 | 24.85 | 15,188 | +0.10(+0.40%) |
Mar 14, 2013 | 24.80 | 24.80 | 24.74 | 24.75 | 20,793 | -0.11(-0.44%) |
Mar 13, 2013 | 24.77 | 24.86 | 24.76 | 24.86 | 48,384 | +0.00(+0.00%) |
Mar 12, 2013 | 24.75 | 24.86 | 24.73 | 24.86 | 69,763 | +0.21(+0.85%) |
Mar 11, 2013 | 24.69 | 24.72 | 24.65 | 24.65 | 47,971 | +0.00(+0.00%) |
Mar 08, 2013 | 24.77 | 24.82 | 24.65 | 24.65 | 404,423 | -0.18(-0.72%) |
Mar 07, 2013 | 24.88 | 24.88 | 24.83 | 24.83 | 18,225 | -0.09(-0.36%) |
Mar 06, 2013 | 24.94 | 24.99 | 24.88 | 24.92 | 51,951 | -0.14(-0.56%) |
Mar 05, 2013 | 24.95 | 25.06 | 24.94 | 25.06 | 22,103 | +0.10(+0.40%) |
Mar 04, 2013 | 25.04 | 25.05 | 24.96 | 24.96 | 33,032 | -0.02(-0.08%) |
Mar 01, 2013 | 24.95 | 25.00 | 24.92 | 24.98 | 64,294 | +0.05(+0.20%) |
Feb 28, 2013 | 24.93 | 24.93 | 24.87 | 24.93 | 30,307 | +0.08(+0.32%) |
Feb 27, 2013 | 24.92 | 24.93 | 24.85 | 24.85 | 84,606 | +0.00(+0.00%) |
Feb 26, 2013 | 24.90 | 24.97 | 24.85 | 24.85 | 48,141 | +0.22(+0.89%) |
Feb 22, 2013 | 24.63 | 24.65 | 24.59 | 24.63 | 103,907 | +0.03(+0.12%) |
Feb 21, 2013 | 24.60 | 24.63 | 24.58 | 24.60 | 74,660 | +0.03(+0.12%) |
Feb 20, 2013 | 24.45 | 24.58 | 24.40 | 24.57 | 70,029 | +0.10(+0.41%) |
Feb 19, 2013 | 24.62 | 24.62 | 24.47 | 24.47 | 67,468 | +0.01(+0.04%) |
Feb 15, 2013 | 24.46 | 24.46 | 24.46 | 0 | -0.26(-1.05%) | |
Feb 14, 2013 | 24.63 | 24.74 | 24.62 | 24.72 | 142,343 | +0.06(+0.24%) |
Feb 13, 2013 | 24.69 | 24.71 | 24.58 | 24.66 | 76,771 | -0.09(-0.36%) |
Feb 12, 2013 | 24.80 | 24.80 | 24.71 | 24.75 | 34,631 | -0.15(-0.60%) |
Feb 11, 2013 | 24.81 | 24.90 | 24.79 | 24.90 | 356,173 | +0.05(+0.20%) |
Feb 08, 2013 | 24.85 | 24.89 | 24.78 | 24.85 | 76,425 | -0.02(-0.08%) |
Feb 07, 2013 | 24.86 | 24.90 | 24.82 | 24.87 | 36,578 | -0.06(-0.24%) |
Feb 06, 2013 | 24.88 | 24.93 | 24.85 | 24.93 | 28,223 | +0.06(+0.24%) |
Feb 04, 2013 | 24.81 | 24.94 | 24.77 | 24.87 | 143,660 | +0.11(+0.44%) |
Feb 01, 2013 | 24.93 | 24.99 | 24.76 | 24.76 | 193,130 | -0.19(-0.76%) |
Jan 31, 2013 | 24.91 | 24.95 | 24.88 | 24.95 | 75,581 | +0.00(+0.00%) |
Jan 30, 2013 | 24.95 | 24.95 | 24.87 | 24.95 | 45,378 | +0.00(+0.00%) |
Jan 29, 2013 | 25.02 | 25.03 | 24.94 | 24.95 | 63,392 | -0.09(-0.36%) |
Jan 28, 2013 | 24.99 | 25.05 | 24.85 | 25.04 | 186,607 | -0.06(-0.24%) |
Jan 25, 2013 | 25.16 | 25.19 | 25.09 | 25.10 | 42,834 | -0.18(-0.71%) |
Jan 24, 2013 | 25.39 | 25.39 | 25.28 | 25.28 | 26,811 | -0.06(-0.24%) |
Jan 23, 2013 | 25.32 | 25.36 | 25.32 | 25.34 | 25,318 | +0.08(+0.32%) |
Jan 22, 2013 | 25.23 | 25.26 | 25.22 | 25.26 | 73,764 | -0.02(-0.08%) |
Jan 21, 2013 | 25.30 | 25.32 | 25.28 | 25.28 | 20,449 | -0.06(-0.24%) |
Jan 18, 2013 | 25.28 | 25.34 | 25.26 | 25.34 | 79,957 | +0.12(+0.48%) |
Jan 17, 2013 | 25.33 | 25.33 | 25.22 | 25.22 | 46,959 | -0.11(-0.43%) |
Jan 16, 2013 | 25.35 | 25.43 | 25.33 | 25.33 | 75,706 | +0.03(+0.12%) |
Jan 15, 2013 | 25.28 | 25.36 | 25.28 | 25.30 | 21,523 | +0.15(+0.60%) |
Jan 14, 2013 | 25.19 | 25.23 | 25.15 | 25.15 | 40,315 | +0.00(+0.00%) |
Jan 11, 2013 | 25.17 | 25.20 | 25.07 | 25.15 | 109,185 | -0.04(-0.16%) |
Jan 10, 2013 | 25.21 | 25.24 | 25.19 | 25.19 | 93,639 | -0.07(-0.28%) |
Jan 09, 2013 | 25.30 | 25.30 | 25.22 | 25.26 | 45,259 | -0.04(-0.16%) |
Jan 08, 2013 | 25.18 | 25.30 | 25.18 | 25.30 | 111,215 | +0.10(+0.40%) |
Jan 07, 2013 | 25.24 | 25.25 | 25.15 | 25.20 | 44,042 | -0.07(-0.28%) |
Jan 04, 2013 | 25.25 | 25.27 | 25.20 | 25.27 | 31,424 | -0.05(-0.20%) |
Jan 03, 2013 | 25.50 | 25.52 | 25.32 | 25.32 | 24,088 | -0.18(-0.71%) |
Jan 02, 2013 | 25.46 | 25.60 | 25.43 | 25.50 | 37,462 | -0.28(-1.09%) |
Dec 31, 2012 | 25.78 | 25.78 | 25.78 | 0 | +0.03(+0.12%) | |
Dec 28, 2012 | 25.79 | 25.83 | 25.75 | 25.75 | 19,240 | -0.05(-0.19%) |
Dec 27, 2012 | 25.70 | 25.80 | 25.70 | 25.80 | 33,037 | +0.08(+0.31%) |
Dec 24, 2012 | 25.72 | 25.72 | 25.72 | 0 | -0.13(-0.50%) | |
Dec 21, 2012 | 25.87 | 25.91 | 25.83 | 25.85 | 83,298 | -0.02(-0.08%) |
Dec 20, 2012 | 25.88 | 25.92 | 25.80 | 25.87 | 62,418 | -0.02(-0.08%) |
Dec 19, 2012 | 25.88 | 25.93 | 25.82 | 25.89 | 56,992 | +0.01(+0.04%) |
Dec 18, 2012 | 25.77 | 25.88 | 25.76 | 25.88 | 40,276 | +0.07(+0.27%) |
Dec 17, 2012 | 25.90 | 25.91 | 25.81 | 25.81 | 25,015 | -0.13(-0.50%) |
Dec 14, 2012 | 25.90 | 25.94 | 25.85 | 25.94 | 13,226 | +0.01(+0.04%) |
Dec 13, 2012 | 25.95 | 25.95 | 25.89 | 25.93 | 16,712 | -0.06(-0.23%) |
Dec 12, 2012 | 26.06 | 26.06 | 25.96 | 25.99 | 28,698 | -0.18(-0.69%) |
Dec 11, 2012 | 26.23 | 26.23 | 26.13 | 26.17 | 41,735 | -0.03(-0.11%) |
Dec 10, 2012 | 26.19 | 26.22 | 26.18 | 26.20 | 25,408 | +0.00(+0.00%) |
Dec 07, 2012 | 26.16 | 26.22 | 26.16 | 26.20 | 12,869 | +0.04(+0.15%) |
Dec 06, 2012 | 26.19 | 26.24 | 26.16 | 26.16 | 27,966 | +0.00(+0.00%) |
Dec 05, 2012 | 26.17 | 26.18 | 26.11 | 26.16 | 26,281 | +0.06(+0.23%) |
Dec 04, 2012 | 26.14 | 26.17 | 26.10 | 26.10 | 15,538 | -0.11(-0.42%) |
Nov 30, 2012 | 26.15 | 26.21 | 26.12 | 26.21 | 18,164 | +0.15(+0.58%) |
Nov 29, 2012 | 26.08 | 26.10 | 26.04 | 26.06 | 31,826 | -0.06(-0.23%) |
Nov 28, 2012 | 26.09 | 26.12 | 26.03 | 26.12 | 15,180 | +0.12(+0.46%) |
Nov 27, 2012 | 25.90 | 26.03 | 25.90 | 26.00 | 28,052 | +0.06(+0.23%) |
Nov 26, 2012 | 25.89 | 25.96 | 25.89 | 25.94 | 21,151 | +0.19(+0.74%) |
Nov 24, 2012 | 25.85 | 25.86 | 25.75 | 25.75 | 31,903 | +0.00(+0.00%) |
Nov 23, 2012 | 25.85 | 25.86 | 25.75 | 25.75 | 31,903 | -0.11(-0.43%) |
Nov 22, 2012 | 25.84 | 25.86 | 25.81 | 25.86 | 14,203 | -0.01(-0.04%) |
Nov 21, 2012 | 25.83 | 25.90 | 25.83 | 25.87 | 21,275 | -0.09(-0.35%) |
Nov 20, 2012 | 25.95 | 25.99 | 25.91 | 25.96 | 23,843 | +0.03(+0.12%) |
Nov 19, 2012 | 26.02 | 26.02 | 25.93 | 25.93 | 21,679 | -0.13(-0.50%) |
Nov 16, 2012 | 26.08 | 26.13 | 26.06 | 26.06 | 22,597 | +0.02(+0.08%) |
Nov 15, 2012 | 26.03 | 26.10 | 26.03 | 26.04 | 9,943 | -0.06(-0.23%) |
Nov 14, 2012 | 26.14 | 26.17 | 26.08 | 26.10 | 41,727 | -0.08(-0.31%) |
Nov 13, 2012 | 26.23 | 26.25 | 26.18 | 26.18 | 21,150 | -0.13(-0.49%) |
Nov 12, 2012 | 26.16 | 26.31 | 26.16 | 26.31 | 13,615 | +0.09(+0.34%) |
Nov 09, 2012 | 26.16 | 26.23 | 26.11 | 26.22 | 136,790 | +0.21(+0.81%) |
Nov 08, 2012 | 25.96 | 26.06 | 25.95 | 26.01 | 12,906 | +0.05(+0.19%) |
Nov 07, 2012 | 26.07 | 26.11 | 25.96 | 25.96 | 36,272 | -0.02(-0.08%) |
Nov 06, 2012 | 26.04 | 26.05 | 25.94 | 25.98 | 17,286 | -0.07(-0.27%) |
Nov 05, 2012 | 26.09 | 26.14 | 26.05 | 26.05 | 19,327 | -0.04(-0.15%) |
Nov 02, 2012 | 25.94 | 26.09 | 25.94 | 26.09 | 60,995 | +0.07(+0.27%) |
Nov 01, 2012 | 25.95 | 26.03 | 25.95 | 26.02 | 64,162 | +0.15(+0.58%) |
Oct 31, 2012 | 25.96 | 25.99 | 25.87 | 25.87 | 24,607 | -0.02(-0.08%) |
Oct 30, 2012 | 25.94 | 25.96 | 25.89 | 25.89 | 6,751 | -0.07(-0.27%) |
Oct 29, 2012 | 25.99 | 25.99 | 25.89 | 25.96 | 28,971 | +0.09(+0.35%) |
Oct 26, 2012 | 25.81 | 25.90 | 25.80 | 25.87 | 29,687 | +0.11(+0.43%) |
Oct 25, 2012 | 25.69 | 25.78 | 25.66 | 25.76 | 28,146 | -0.07(-0.27%) |
Oct 24, 2012 | 25.80 | 25.86 | 25.75 | 25.83 | 34,808 | +0.03(+0.12%) |
Oct 23, 2012 | 25.83 | 25.88 | 25.77 | 25.80 | 36,310 | +0.08(+0.31%) |
Oct 19, 2012 | 25.55 | 25.72 | 25.55 | 25.72 | 94,361 | +0.23(+0.90%) |
Oct 18, 2012 | 25.57 | 25.57 | 25.49 | 25.49 | 51,948 | -0.12(-0.47%) |
Oct 17, 2012 | 25.71 | 25.71 | 25.56 | 25.61 | 57,123 | -0.09(-0.35%) |
Oct 16, 2012 | 25.83 | 25.83 | 25.70 | 25.70 | 16,681 | -0.09(-0.35%) |
Oct 15, 2012 | 25.91 | 25.94 | 25.79 | 25.79 | 45,875 | -0.15(-0.58%) |
Oct 12, 2012 | 25.92 | 25.97 | 25.90 | 25.94 | 36,404 | -0.02(-0.08%) |
Oct 11, 2012 | 25.91 | 25.96 | 25.89 | 25.96 | 32,918 | +0.03(+0.12%) |
Oct 10, 2012 | 25.96 | 25.98 | 25.89 | 25.93 | 60,506 | -0.10(-0.38%) |
Oct 09, 2012 | 25.93 | 26.03 | 25.89 | 26.03 | 61,101 | +0.08(+0.31%) |
Oct 05, 2012 | 25.95 | 25.95 | 25.95 | 0 | -0.05(-0.19%) | |
Oct 04, 2012 | 26.02 | 26.07 | 25.97 | 26.00 | 11,929 | -0.08(-0.31%) |
Oct 03, 2012 | 25.97 | 26.09 | 25.97 | 26.08 | 33,105 | +0.13(+0.50%) |
Oct 02, 2012 | 25.88 | 25.99 | 25.88 | 25.95 | 88,866 | -0.04(-0.15%) |