Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.08 | 22.10 | 22.08 | 22.10 | 1,422 | +0.04(+0.18%) |
Sep 26, 2013 | 22.14 | 22.20 | 22.05 | 22.06 | 4,044 | -0.03(-0.14%) |
Sep 25, 2013 | 22.15 | 22.18 | 22.09 | 22.09 | 9,534 | +0.01(+0.05%) |
Sep 24, 2013 | 21.98 | 22.08 | 21.97 | 22.08 | 6,570 | +0.13(+0.59%) |
Sep 23, 2013 | 21.98 | 22.00 | 21.94 | 21.95 | 18,563 | -0.11(-0.50%) |
Sep 20, 2013 | 22.09 | 22.12 | 22.03 | 22.06 | 5,852 | -0.15(-0.68%) |
Sep 19, 2013 | 22.25 | 22.29 | 22.17 | 22.21 | 14,100 | +0.01(+0.05%) |
Sep 18, 2013 | 21.88 | 22.21 | 21.86 | 22.20 | 18,064 | +0.20(+0.91%) |
Sep 17, 2013 | 22.05 | 22.10 | 21.99 | 22.00 | 6,923 | -0.05(-0.23%) |
Sep 16, 2013 | 21.83 | 22.08 | 21.83 | 22.05 | 9,555 | +0.22(+1.01%) |
Sep 13, 2013 | 21.79 | 21.86 | 21.79 | 21.83 | 2,055 | +0.05(+0.23%) |
Sep 12, 2013 | 21.93 | 21.93 | 21.78 | 21.78 | 15,359 | -0.22(-1.00%) |
Sep 11, 2013 | 21.97 | 22.00 | 21.90 | 22.00 | 88,566 | +0.04(+0.18%) |
Sep 10, 2013 | 21.95 | 21.97 | 21.91 | 21.96 | 6,730 | +0.06(+0.27%) |
Sep 09, 2013 | 21.94 | 21.95 | 21.89 | 21.90 | 3,354 | +0.04(+0.18%) |
Sep 06, 2013 | 21.89 | 21.89 | 21.85 | 21.86 | 3,211 | +0.04(+0.18%) |
Sep 05, 2013 | 21.79 | 21.85 | 21.77 | 21.82 | 4,431 | +0.08(+0.37%) |
Sep 04, 2013 | 21.67 | 21.74 | 21.64 | 21.74 | 27,403 | +0.01(+0.05%) |
Sep 03, 2013 | 21.85 | 21.85 | 21.73 | 21.73 | 4,049 | +0.02(+0.09%) |
Aug 30, 2013 | 21.71 | 21.71 | 21.71 | 0 | +0.02(+0.09%) | |
Aug 29, 2013 | 21.58 | 21.74 | 21.58 | 21.69 | 4,610 | +0.10(+0.46%) |
Aug 28, 2013 | 21.66 | 21.70 | 21.59 | 21.59 | 4,583 | -0.02(-0.09%) |
Aug 27, 2013 | 21.87 | 21.89 | 21.61 | 21.61 | 6,602 | -0.29(-1.32%) |
Aug 26, 2013 | 21.94 | 21.95 | 21.89 | 21.90 | 4,639 | -0.02(-0.09%) |
Aug 23, 2013 | 21.77 | 21.92 | 21.77 | 21.92 | 19,813 | +0.15(+0.69%) |
Aug 22, 2013 | 21.72 | 21.83 | 21.71 | 21.77 | 23,987 | +0.11(+0.51%) |
Aug 21, 2013 | 21.76 | 21.80 | 21.66 | 21.66 | 11,001 | -0.17(-0.78%) |
Aug 20, 2013 | 21.65 | 21.87 | 21.65 | 21.83 | 39,010 | +0.18(+0.83%) |
Aug 19, 2013 | 21.95 | 21.95 | 21.65 | 21.65 | 26,987 | -0.36(-1.64%) |
Aug 16, 2013 | 22.00 | 22.06 | 21.93 | 22.01 | 41,136 | +0.15(+0.69%) |
Aug 15, 2013 | 21.81 | 21.90 | 21.69 | 21.86 | 8,525 | -0.01(-0.05%) |
Aug 14, 2013 | 21.90 | 21.90 | 21.82 | 21.87 | 11,754 | +0.02(+0.09%) |
Aug 13, 2013 | 21.86 | 21.91 | 21.82 | 21.85 | 7,906 | +0.01(+0.05%) |
Aug 12, 2013 | 21.85 | 21.90 | 21.81 | 21.84 | 16,710 | +0.08(+0.37%) |
Aug 09, 2013 | 21.71 | 21.76 | 21.69 | 21.76 | 23,513 | +0.00(+0.00%) |
Aug 08, 2013 | 21.56 | 21.76 | 21.56 | 21.76 | 23,375 | +0.29(+1.35%) |
Aug 07, 2013 | 21.49 | 21.51 | 21.43 | 21.47 | 5,894 | +0.01(+0.05%) |
Aug 06, 2013 | 21.50 | 21.65 | 21.45 | 21.46 | 20,675 | -0.19(-0.88%) |
Aug 02, 2013 | 21.65 | 21.65 | 21.65 | 0 | -0.11(-0.51%) | |
Aug 01, 2013 | 21.80 | 21.80 | 21.74 | 21.76 | 9,494 | +0.10(+0.46%) |
Jul 31, 2013 | 21.66 | 21.73 | 21.59 | 21.66 | 50,068 | +0.06(+0.28%) |
Jul 30, 2013 | 21.61 | 21.62 | 21.51 | 21.60 | 9,575 | -0.02(-0.09%) |
Jul 29, 2013 | 21.58 | 21.62 | 21.51 | 21.62 | 5,492 | +0.04(+0.19%) |
Jul 26, 2013 | 21.50 | 21.58 | 21.50 | 21.58 | 2,092 | -0.03(-0.14%) |
Jul 25, 2013 | 21.65 | 21.67 | 21.60 | 21.61 | 3,677 | -0.01(-0.05%) |
Jul 24, 2013 | 21.77 | 21.78 | 21.62 | 21.62 | 3,775 | -0.20(-0.92%) |
Jul 23, 2013 | 21.74 | 21.83 | 21.74 | 21.82 | 39,725 | +0.05(+0.23%) |
Jul 22, 2013 | 21.70 | 21.78 | 21.70 | 21.77 | 2,089 | +0.12(+0.55%) |
Jul 19, 2013 | 21.51 | 21.65 | 21.51 | 21.65 | 4,371 | +0.13(+0.60%) |
Jul 18, 2013 | 21.58 | 21.58 | 21.52 | 21.52 | 1,986 | +0.03(+0.14%) |
Jul 17, 2013 | 21.56 | 21.56 | 21.50 | 21.49 | 5,849 | +0.01(+0.05%) |
Jul 16, 2013 | 21.55 | 21.55 | 21.46 | 21.48 | 10,123 | -0.07(-0.32%) |
Jul 15, 2013 | 21.51 | 21.56 | 21.50 | 21.55 | 15,915 | +0.07(+0.33%) |
Jul 12, 2013 | 21.52 | 21.52 | 21.43 | 21.48 | 5,607 | -0.02(-0.09%) |
Jul 11, 2013 | 21.44 | 21.50 | 21.36 | 21.50 | 3,728 | +0.35(+1.65%) |
Jul 10, 2013 | 21.11 | 21.19 | 21.09 | 21.15 | 5,000 | +0.03(+0.14%) |
Jul 09, 2013 | 21.14 | 21.12 | 21.07 | 21.12 | 12,390 | +0.02(+0.09%) |
Jul 08, 2013 | 21.08 | 21.11 | 21.02 | 21.10 | 31,119 | +0.11(+0.52%) |
Jul 05, 2013 | 20.99 | 20.99 | 20.90 | 20.99 | 6,993 | +0.00(+0.00%) |
Jul 04, 2013 | 21.05 | 21.05 | 20.97 | 20.99 | 2,142 | +0.06(+0.29%) |
Jul 03, 2013 | 20.98 | 20.98 | 20.90 | 20.93 | 8,696 | -0.11(-0.52%) |
Jul 02, 2013 | 21.03 | 21.04 | 20.92 | 21.04 | 10,444 | +0.16(+0.77%) |
Jun 28, 2013 | 20.88 | 20.88 | 20.88 | 0 | +0.40(+1.95%) | |
Jun 26, 2013 | 20.49 | 20.53 | 20.42 | 20.48 | 5,030 | -0.01(-0.05%) |
Jun 25, 2013 | 20.28 | 20.50 | 20.28 | 20.49 | 22,784 | +0.33(+1.64%) |
Jun 24, 2013 | 20.36 | 20.36 | 20.08 | 20.16 | 12,300 | -0.47(-2.28%) |
Jun 21, 2013 | 20.64 | 20.68 | 20.50 | 20.63 | 6,206 | +0.09(+0.44%) |
Jun 20, 2013 | 20.79 | 20.79 | 20.48 | 20.54 | 9,652 | -0.65(-3.07%) |
Jun 19, 2013 | 21.26 | 21.26 | 21.19 | 21.19 | 20,491 | -0.20(-0.94%) |
Jun 18, 2013 | 21.36 | 21.41 | 21.35 | 21.39 | 26,542 | +0.06(+0.28%) |
Jun 17, 2013 | 21.25 | 21.38 | 21.25 | 21.33 | 5,295 | +0.09(+0.42%) |
Jun 14, 2013 | 21.24 | 21.28 | 21.22 | 21.24 | 20,330 | +0.03(+0.14%) |
Jun 13, 2013 | 20.92 | 21.22 | 20.92 | 21.21 | 46,772 | +0.23(+1.10%) |
Jun 12, 2013 | 21.24 | 21.24 | 20.98 | 20.98 | 2,183 | -0.22(-1.04%) |
Jun 11, 2013 | 21.38 | 21.38 | 21.20 | 21.20 | 6,837 | -0.33(-1.53%) |
Jun 10, 2013 | 21.56 | 21.56 | 21.49 | 21.53 | 12,949 | -0.04(-0.19%) |
Jun 07, 2013 | 21.57 | 21.62 | 21.56 | 21.57 | 7,044 | -0.05(-0.23%) |
Jun 06, 2013 | 21.60 | 21.65 | 21.52 | 21.62 | 22,446 | +0.03(+0.14%) |
Jun 05, 2013 | 21.76 | 21.76 | 21.59 | 21.59 | 29,143 | -0.21(-0.96%) |
Jun 04, 2013 | 21.85 | 21.86 | 21.79 | 21.80 | 19,101 | -0.05(-0.23%) |
Jun 03, 2013 | 21.80 | 21.88 | 21.80 | 21.85 | 16,468 | +0.11(+0.51%) |
May 31, 2013 | 21.78 | 21.83 | 21.74 | 21.74 | 12,644 | -0.11(-0.50%) |
May 30, 2013 | 21.83 | 21.89 | 21.83 | 21.85 | 3,306 | +0.04(+0.18%) |
May 29, 2013 | 21.81 | 21.84 | 21.72 | 21.81 | 16,231 | -0.04(-0.18%) |
May 28, 2013 | 21.96 | 21.99 | 21.85 | 21.85 | 29,155 | -0.03(-0.14%) |
May 27, 2013 | 21.80 | 21.89 | 21.80 | 21.88 | 6,752 | +0.11(+0.51%) |
May 24, 2013 | 21.83 | 21.83 | 21.74 | 21.77 | 6,107 | -0.03(-0.14%) |
May 23, 2013 | 21.75 | 21.84 | 21.68 | 21.80 | 8,876 | -0.14(-0.64%) |
May 22, 2013 | 22.00 | 22.10 | 21.93 | 21.94 | 5,578 | -0.05(-0.23%) |
May 21, 2013 | 21.81 | 22.01 | 21.81 | 21.99 | 32,757 | +0.25(+1.15%) |
May 17, 2013 | 21.74 | 21.74 | 21.74 | 0 | +0.08(+0.37%) | |
May 16, 2013 | 21.51 | 21.67 | 21.50 | 21.66 | 28,276 | +0.15(+0.70%) |
May 15, 2013 | 21.61 | 21.63 | 21.51 | 21.51 | 6,268 | -0.17(-0.78%) |
May 13, 2013 | 21.75 | 21.75 | 21.65 | 21.68 | 9,874 | -0.05(-0.23%) |
May 10, 2013 | 21.64 | 21.75 | 21.64 | 21.73 | 15,400 | -0.02(-0.09%) |
May 09, 2013 | 21.69 | 21.81 | 21.69 | 21.75 | 3,506 | +0.05(+0.23%) |
May 08, 2013 | 21.60 | 21.72 | 21.60 | 21.70 | 27,330 | +0.12(+0.56%) |
May 07, 2013 | 21.67 | 21.67 | 21.58 | 21.58 | 9,234 | -0.12(-0.55%) |
May 06, 2013 | 21.73 | 21.75 | 21.69 | 21.70 | 13,113 | +0.00(+0.00%) |
May 03, 2013 | 21.71 | 21.81 | 21.69 | 21.70 | 23,880 | +0.04(+0.18%) |
May 02, 2013 | 21.64 | 21.66 | 21.56 | 21.66 | 5,223 | +0.10(+0.46%) |
May 01, 2013 | 21.63 | 21.63 | 21.53 | 21.56 | 14,524 | -0.19(-0.87%) |
Apr 30, 2013 | 21.45 | 21.75 | 21.45 | 21.75 | 19,726 | +0.32(+1.49%) |
Apr 29, 2013 | 21.43 | 21.50 | 21.42 | 21.43 | 16,903 | +0.02(+0.09%) |
Apr 26, 2013 | 21.33 | 21.41 | 21.33 | 21.41 | 3,361 | -0.12(-0.56%) |
Apr 25, 2013 | 21.35 | 21.58 | 21.34 | 21.53 | 26,147 | +0.25(+1.17%) |
Apr 24, 2013 | 21.05 | 21.28 | 21.05 | 21.28 | 43,231 | +0.33(+1.58%) |
Apr 23, 2013 | 20.86 | 20.96 | 20.81 | 20.95 | 8,883 | +0.05(+0.24%) |
Apr 22, 2013 | 20.93 | 20.93 | 20.82 | 20.90 | 58,643 | +0.15(+0.72%) |
Apr 19, 2013 | 20.75 | 20.76 | 20.69 | 20.75 | 2,452 | +0.04(+0.19%) |
Apr 18, 2013 | 20.62 | 20.74 | 20.52 | 20.71 | 8,337 | +0.19(+0.93%) |
Apr 17, 2013 | 20.60 | 20.60 | 20.48 | 20.52 | 3,681 | -0.39(-1.87%) |
Apr 16, 2013 | 20.85 | 20.94 | 20.85 | 20.91 | 23,666 | +0.22(+1.06%) |
Apr 15, 2013 | 21.08 | 21.08 | 20.69 | 20.69 | 8,139 | -0.70(-3.27%) |
Apr 12, 2013 | 21.53 | 21.53 | 21.31 | 21.39 | 8,709 | -0.22(-1.02%) |
Apr 11, 2013 | 21.64 | 21.64 | 21.60 | 21.61 | 2,325 | -0.04(-0.18%) |
Apr 10, 2013 | 21.61 | 21.67 | 21.61 | 21.65 | 16,112 | -0.01(-0.05%) |
Apr 09, 2013 | 21.45 | 21.66 | 21.45 | 21.66 | 8,293 | +0.25(+1.17%) |
Apr 08, 2013 | 21.37 | 21.41 | 21.34 | 21.41 | 16,675 | +0.07(+0.33%) |
Apr 05, 2013 | 21.26 | 21.35 | 21.20 | 21.34 | 8,612 | -0.05(-0.23%) |
Apr 04, 2013 | 21.34 | 21.39 | 21.25 | 21.39 | 34,295 | +0.06(+0.28%) |
Apr 03, 2013 | 21.60 | 21.60 | 21.30 | 21.33 | 14,305 | -0.39(-1.80%) |
Apr 02, 2013 | 21.78 | 21.79 | 21.68 | 21.72 | 43,805 | -0.09(-0.41%) |
Apr 01, 2013 | 21.92 | 21.92 | 21.80 | 21.81 | 3,341 | -0.15(-0.68%) |
Mar 28, 2013 | 21.96 | 21.96 | 21.96 | 0 | +0.07(+0.32%) | |
Mar 27, 2013 | 21.73 | 21.89 | 21.73 | 21.89 | 7,157 | +0.12(+0.55%) |
Mar 26, 2013 | 21.73 | 21.77 | 21.69 | 21.77 | 8,014 | +0.01(+0.05%) |
Mar 25, 2013 | 21.84 | 21.84 | 21.75 | 21.76 | 15,561 | -0.04(-0.18%) |
Mar 22, 2013 | 21.90 | 21.90 | 21.80 | 21.80 | 4,542 | -0.04(-0.18%) |
Mar 21, 2013 | 21.89 | 21.90 | 21.84 | 21.84 | 4,349 | -0.22(-1.00%) |
Mar 20, 2013 | 22.06 | 22.06 | 21.98 | 22.06 | 11,975 | +0.04(+0.18%) |
Mar 19, 2013 | 22.02 | 22.02 | 22.02 | 22.02 | 1,190 | -0.03(-0.14%) |
Mar 18, 2013 | 22.01 | 22.05 | 21.98 | 22.05 | 2,702 | -0.01(-0.05%) |
Mar 15, 2013 | 21.98 | 22.06 | 21.98 | 22.06 | 32,067 | +0.05(+0.23%) |
Mar 14, 2013 | 21.88 | 22.01 | 21.88 | 22.01 | 15,464 | +0.07(+0.32%) |
Mar 13, 2013 | 22.08 | 22.08 | 21.91 | 21.94 | 15,343 | -0.17(-0.77%) |
Mar 12, 2013 | 22.11 | 22.13 | 22.07 | 22.11 | 34,931 | +0.09(+0.41%) |
Mar 11, 2013 | 22.00 | 22.02 | 21.99 | 22.02 | 5,164 | +0.02(+0.09%) |
Mar 08, 2013 | 22.02 | 22.09 | 22.00 | 22.00 | 4,837 | -0.02(-0.09%) |
Mar 07, 2013 | 21.98 | 22.05 | 21.98 | 22.02 | 7,388 | +0.12(+0.55%) |
Mar 06, 2013 | 21.80 | 21.91 | 21.80 | 21.90 | 12,872 | +0.17(+0.78%) |
Mar 05, 2013 | 21.79 | 21.86 | 21.73 | 21.73 | 6,765 | +0.03(+0.14%) |
Mar 04, 2013 | 21.83 | 21.83 | 21.68 | 21.70 | 8,397 | -0.14(-0.64%) |
Mar 01, 2013 | 21.77 | 21.84 | 21.74 | 21.84 | 6,201 | +0.08(+0.37%) |
Feb 28, 2013 | 21.70 | 21.76 | 21.70 | 21.76 | 3,931 | +0.04(+0.18%) |
Feb 27, 2013 | 21.63 | 21.72 | 21.63 | 21.72 | 11,585 | +0.07(+0.32%) |
Feb 26, 2013 | 21.71 | 21.71 | 21.62 | 21.65 | 11,183 | -0.12(-0.55%) |
Feb 22, 2013 | 21.65 | 21.78 | 21.65 | 21.77 | 9,934 | +0.16(+0.74%) |
Feb 21, 2013 | 21.64 | 21.65 | 21.60 | 21.61 | 11,560 | -0.07(-0.32%) |
Feb 20, 2013 | 21.95 | 21.95 | 21.68 | 21.68 | 6,398 | -0.24(-1.09%) |
Feb 19, 2013 | 21.82 | 21.95 | 21.82 | 21.92 | 8,579 | +0.06(+0.27%) |
Feb 15, 2013 | 21.86 | 21.86 | 21.86 | 0 | -0.04(-0.18%) | |
Feb 14, 2013 | 21.93 | 21.93 | 21.85 | 21.90 | 87,411 | -0.05(-0.23%) |
Feb 13, 2013 | 22.02 | 22.02 | 21.95 | 21.95 | 2,760 | -0.01(-0.05%) |
Feb 12, 2013 | 21.90 | 22.01 | 21.90 | 21.96 | 6,348 | +0.02(+0.09%) |
Feb 11, 2013 | 22.03 | 22.03 | 21.93 | 21.94 | 4,501 | -0.09(-0.41%) |
Feb 08, 2013 | 22.03 | 22.07 | 22.01 | 22.03 | 12,002 | +0.06(+0.27%) |
Feb 07, 2013 | 22.00 | 22.04 | 21.97 | 21.97 | 2,213 | +0.01(+0.05%) |
Feb 06, 2013 | 21.94 | 22.04 | 21.94 | 21.96 | 14,341 | +0.07(+0.32%) |
Feb 04, 2013 | 21.90 | 21.96 | 21.85 | 21.89 | 57,005 | -0.07(-0.32%) |
Feb 01, 2013 | 21.88 | 22.02 | 21.88 | 21.96 | 6,539 | +0.07(+0.32%) |
Jan 31, 2013 | 21.89 | 21.89 | 21.84 | 21.89 | 10,968 | -0.04(-0.18%) |
Jan 30, 2013 | 21.90 | 22.00 | 21.90 | 21.93 | 17,583 | +0.07(+0.32%) |
Jan 29, 2013 | 21.84 | 21.89 | 21.84 | 21.86 | 5,629 | +0.06(+0.28%) |
Jan 28, 2013 | 21.89 | 21.89 | 21.80 | 21.80 | 6,866 | -0.06(-0.27%) |
Jan 25, 2013 | 21.94 | 21.95 | 21.86 | 21.86 | 7,211 | -0.10(-0.46%) |
Jan 24, 2013 | 21.93 | 21.99 | 21.93 | 21.96 | 3,770 | +0.00(+0.00%) |
Jan 23, 2013 | 21.92 | 21.99 | 21.92 | 21.96 | 10,409 | -0.02(-0.09%) |
Jan 22, 2013 | 21.92 | 21.98 | 21.92 | 21.98 | 7,000 | -0.03(-0.14%) |
Jan 21, 2013 | 21.95 | 22.01 | 21.90 | 22.01 | 10,115 | +0.15(+0.69%) |
Jan 18, 2013 | 21.85 | 21.94 | 21.85 | 21.86 | 19,220 | +0.01(+0.05%) |
Jan 17, 2013 | 21.74 | 21.85 | 21.73 | 21.85 | 7,156 | +0.17(+0.78%) |
Jan 16, 2013 | 21.72 | 21.72 | 21.68 | 21.68 | 7,295 | -0.06(-0.28%) |
Jan 15, 2013 | 21.65 | 21.74 | 21.65 | 21.74 | 11,058 | +0.05(+0.23%) |
Jan 14, 2013 | 21.71 | 21.71 | 21.65 | 21.69 | 10,210 | -0.01(-0.05%) |
Jan 11, 2013 | 21.68 | 21.74 | 21.67 | 21.70 | 7,087 | +0.00(+0.00%) |
Jan 10, 2013 | 21.69 | 21.72 | 21.69 | 21.70 | 9,428 | +0.09(+0.42%) |
Jan 09, 2013 | 21.62 | 21.67 | 21.61 | 21.61 | 5,733 | +0.03(+0.14%) |
Jan 08, 2013 | 21.62 | 21.62 | 21.57 | 21.58 | 29,181 | -0.01(-0.05%) |
Jan 07, 2013 | 21.55 | 21.62 | 21.53 | 21.59 | 9,277 | +0.04(+0.19%) |
Jan 04, 2013 | 21.39 | 21.56 | 21.39 | 21.55 | 25,924 | +0.12(+0.56%) |
Jan 03, 2013 | 21.54 | 21.60 | 21.43 | 21.43 | 19,026 | -0.21(-0.97%) |
Jan 02, 2013 | 21.53 | 21.64 | 21.30 | 21.64 | 12,198 | +0.34(+1.60%) |
Dec 31, 2012 | 21.30 | 21.30 | 21.30 | 0 | +0.17(+0.80%) | |
Dec 28, 2012 | 21.08 | 21.14 | 21.08 | 21.13 | 24,610 | +0.05(+0.24%) |
Dec 27, 2012 | 21.06 | 21.10 | 21.06 | 21.08 | 3,762 | -0.02(-0.09%) |
Dec 24, 2012 | 21.10 | 21.10 | 21.10 | 0 | -0.04(-0.19%) | |
Dec 21, 2012 | 21.03 | 21.21 | 21.03 | 21.14 | 42,167 | -0.05(-0.24%) |
Dec 20, 2012 | 21.26 | 21.26 | 21.15 | 21.19 | 63,008 | -0.08(-0.38%) |
Dec 19, 2012 | 21.07 | 21.30 | 21.03 | 21.27 | 105,720 | +0.03(+0.14%) |
Dec 18, 2012 | 21.20 | 21.24 | 21.18 | 21.24 | 8,886 | +0.06(+0.28%) |
Dec 17, 2012 | 21.23 | 21.23 | 21.13 | 21.18 | 14,942 | +0.00(+0.00%) |
Dec 14, 2012 | 21.18 | 21.20 | 21.17 | 21.18 | 3,985 | +0.06(+0.28%) |
Dec 13, 2012 | 21.19 | 21.19 | 21.12 | 21.12 | 55,411 | -0.13(-0.61%) |
Dec 12, 2012 | 21.09 | 21.27 | 21.09 | 21.25 | 176,385 | +0.20(+0.95%) |
Dec 11, 2012 | 21.05 | 21.05 | 21.05 | 21.05 | 1,385 | +0.05(+0.24%) |
Dec 10, 2012 | 20.92 | 21.00 | 20.92 | 21.00 | 4,893 | +0.11(+0.53%) |
Dec 07, 2012 | 20.87 | 20.89 | 20.86 | 20.89 | 7,272 | +0.07(+0.34%) |
Dec 06, 2012 | 20.86 | 20.86 | 20.82 | 20.82 | 2,571 | +0.02(+0.10%) |
Dec 05, 2012 | 20.80 | 20.84 | 20.80 | 20.80 | 84,579 | +0.02(+0.10%) |
Dec 04, 2012 | 20.78 | 20.84 | 20.75 | 20.78 | 7,421 | -0.19(-0.91%) |
Nov 30, 2012 | 20.90 | 20.97 | 20.87 | 20.97 | 14,987 | +0.08(+0.38%) |
Nov 29, 2012 | 20.88 | 20.91 | 20.87 | 20.89 | 12,735 | +0.14(+0.67%) |
Nov 28, 2012 | 20.61 | 20.75 | 20.61 | 20.75 | 3,011 | +0.00(+0.00%) |
Nov 27, 2012 | 20.76 | 20.79 | 20.75 | 20.75 | 6,747 | -0.07(-0.34%) |
Nov 26, 2012 | 20.97 | 20.97 | 20.82 | 20.82 | 7,491 | -0.13(-0.62%) |
Nov 24, 2012 | 20.86 | 20.96 | 20.86 | 20.95 | 12,192 | +0.00(+0.00%) |
Nov 23, 2012 | 20.86 | 20.96 | 20.86 | 20.95 | 12,192 | +0.11(+0.53%) |
Nov 22, 2012 | 20.84 | 20.87 | 20.84 | 20.84 | 14,366 | -0.01(-0.05%) |
Nov 21, 2012 | 20.76 | 20.85 | 20.76 | 20.85 | 6,815 | +0.14(+0.68%) |
Nov 20, 2012 | 20.89 | 20.89 | 20.70 | 20.71 | 5,465 | -0.10(-0.48%) |
Nov 19, 2012 | 20.70 | 20.83 | 20.70 | 20.81 | 5,437 | +0.42(+2.06%) |
Nov 16, 2012 | 20.37 | 20.39 | 20.37 | 20.39 | 3,888 | +0.01(+0.05%) |
Nov 15, 2012 | 20.54 | 20.54 | 20.38 | 20.38 | 5,380 | -0.31(-1.50%) |
Nov 14, 2012 | 20.91 | 20.91 | 20.69 | 20.69 | 5,423 | -0.24(-1.15%) |
Nov 13, 2012 | 20.93 | 20.99 | 20.93 | 20.93 | 11,133 | -0.11(-0.52%) |
Nov 12, 2012 | 21.06 | 21.06 | 21.04 | 21.04 | 1,841 | -0.08(-0.38%) |
Nov 09, 2012 | 21.09 | 21.19 | 21.06 | 21.12 | 6,841 | -0.02(-0.09%) |
Nov 08, 2012 | 21.17 | 21.18 | 21.05 | 21.14 | 12,993 | -0.11(-0.52%) |
Nov 07, 2012 | 21.25 | 21.25 | 21.25 | 21.25 | 5,015 | -0.01(-0.05%) |
Nov 06, 2012 | 21.36 | 21.34 | 21.26 | 21.26 | 5,908 | -0.08(-0.37%) |
Nov 05, 2012 | 21.35 | 21.35 | 21.34 | 21.34 | 3,006 | -0.09(-0.42%) |
Nov 02, 2012 | 21.55 | 21.55 | 21.40 | 21.43 | 6,008 | -0.12(-0.56%) |
Nov 01, 2012 | 21.45 | 21.55 | 21.45 | 21.55 | 5,493 | +0.17(+0.80%) |
Oct 31, 2012 | 21.26 | 21.39 | 21.26 | 21.38 | 6,510 | +0.19(+0.90%) |
Oct 30, 2012 | 21.23 | 21.23 | 21.19 | 21.19 | 2,616 | +0.03(+0.14%) |
Oct 29, 2012 | 21.14 | 21.16 | 21.14 | 21.16 | 2,096 | +0.01(+0.05%) |
Oct 26, 2012 | 21.22 | 21.22 | 21.15 | 21.15 | 5,216 | -0.01(-0.05%) |
Oct 25, 2012 | 21.18 | 21.18 | 21.16 | 21.16 | 2,712 | +0.11(+0.52%) |
Oct 24, 2012 | 21.19 | 21.19 | 21.05 | 21.05 | 18,822 | -0.10(-0.47%) |
Oct 23, 2012 | 21.21 | 21.21 | 21.09 | 21.15 | 8,626 | -0.29(-1.35%) |
Oct 19, 2012 | 21.50 | 21.51 | 21.37 | 21.44 | 9,680 | -0.11(-0.51%) |
Oct 18, 2012 | 21.50 | 21.56 | 21.50 | 21.55 | 3,825 | +0.02(+0.09%) |
Oct 17, 2012 | 21.52 | 21.57 | 21.50 | 21.53 | 8,768 | +0.10(+0.47%) |
Oct 16, 2012 | 21.39 | 21.45 | 21.39 | 21.43 | 10,270 | +0.23(+1.08%) |
Oct 15, 2012 | 21.17 | 21.20 | 21.05 | 21.20 | 18,185 | +0.01(+0.05%) |
Oct 12, 2012 | 21.25 | 21.25 | 21.19 | 21.19 | 3,151 | -0.06(-0.28%) |
Oct 11, 2012 | 21.33 | 21.33 | 21.25 | 21.25 | 5,481 | +0.07(+0.33%) |
Oct 10, 2012 | 21.28 | 21.28 | 21.14 | 21.18 | 6,749 | -0.11(-0.52%) |
Oct 09, 2012 | 21.49 | 21.49 | 21.29 | 21.29 | 69,888 | -0.27(-1.25%) |
Oct 05, 2012 | 21.56 | 21.56 | 21.56 | 0 | -0.05(-0.23%) | |
Oct 04, 2012 | 21.51 | 21.61 | 21.50 | 21.61 | 7,224 | +0.18(+0.84%) |
Oct 03, 2012 | 21.49 | 21.50 | 21.43 | 21.43 | 2,082 | -0.06(-0.28%) |
Oct 02, 2012 | 21.43 | 21.49 | 21.41 | 21.49 | 8,145 | +0.05(+0.23%) |