Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.36 | 27.42 | 27.28 | 27.35 | 151,801 | -0.19(-0.68%) |
Sep 27, 2013 | 27.53 | 27.59 | 27.53 | 27.54 | 62,934 | -0.11(-0.40%) |
Sep 26, 2013 | 27.62 | 27.69 | 27.54 | 27.65 | 36,448 | +0.10(+0.36%) |
Sep 25, 2013 | 27.76 | 27.76 | 27.53 | 27.55 | 77,745 | -0.20(-0.71%) |
Sep 24, 2013 | 27.78 | 27.87 | 27.69 | 27.74 | 391,508 | -0.09(-0.32%) |
Sep 23, 2013 | 27.97 | 27.97 | 27.70 | 27.83 | 151,674 | -0.21(-0.76%) |
Sep 20, 2013 | 28.17 | 28.18 | 28.02 | 28.05 | 25,110 | -0.18(-0.64%) |
Sep 19, 2013 | 28.38 | 28.38 | 28.20 | 28.23 | 27,180 | -0.06(-0.21%) |
Sep 18, 2013 | 27.94 | 28.32 | 27.79 | 28.29 | 73,003 | +0.34(+1.21%) |
Sep 17, 2013 | 27.81 | 27.96 | 27.81 | 27.95 | 9,170 | +0.12(+0.42%) |
Sep 16, 2013 | 27.64 | 27.94 | 27.81 | 27.83 | 26,670 | +0.20(+0.71%) |
Sep 13, 2013 | 27.52 | 27.64 | 27.49 | 27.64 | 62,949 | +0.19(+0.69%) |
Sep 12, 2013 | 27.53 | 27.54 | 27.43 | 27.45 | 37,316 | -0.06(-0.23%) |
Sep 11, 2013 | 27.33 | 27.51 | 27.32 | 27.51 | 22,252 | +0.16(+0.58%) |
Sep 10, 2013 | 27.41 | 27.43 | 27.31 | 27.35 | 37,548 | +0.04(+0.15%) |
Sep 09, 2013 | 27.09 | 27.31 | 27.09 | 27.31 | 57,910 | +0.25(+0.91%) |
Sep 06, 2013 | 27.13 | 27.19 | 26.87 | 27.07 | 18,808 | +0.03(+0.11%) |
Sep 05, 2013 | 27.04 | 27.09 | 27.02 | 27.04 | 38,019 | -0.00(-0.00%) |
Sep 04, 2013 | 26.82 | 27.10 | 26.82 | 27.04 | 25,467 | +0.28(+1.03%) |
Sep 03, 2013 | 26.98 | 27.07 | 26.72 | 26.76 | 1,195,198 | +0.03(+0.11%) |
Aug 30, 2013 | 26.87 | 26.87 | 26.69 | 26.73 | 58,165 | -0.07(-0.26%) |
Aug 29, 2013 | 26.63 | 26.89 | 26.63 | 26.80 | 21,931 | +0.18(+0.67%) |
Aug 28, 2013 | 26.68 | 26.71 | 26.60 | 26.62 | 95,056 | -0.10(-0.39%) |
Aug 27, 2013 | 26.82 | 26.84 | 26.73 | 26.73 | 48,680 | -0.32(-1.17%) |
Aug 26, 2013 | 27.35 | 27.35 | 27.01 | 27.04 | 37,231 | -0.26(-0.95%) |
Aug 23, 2013 | 27.16 | 27.31 | 27.14 | 27.30 | 119,771 | +0.15(+0.56%) |
Aug 22, 2013 | 27.01 | 27.21 | 26.97 | 27.15 | 35,510 | +0.21(+0.78%) |
Aug 21, 2013 | 27.17 | 27.17 | 26.92 | 26.94 | 31,834 | -0.18(-0.68%) |
Aug 20, 2013 | 27.04 | 27.24 | 27.02 | 27.12 | 22,350 | +0.09(+0.33%) |
Aug 19, 2013 | 27.10 | 27.16 | 27.03 | 27.03 | 126,475 | -0.13(-0.50%) |
Aug 16, 2013 | 27.29 | 27.29 | 27.13 | 27.17 | 74,386 | -0.13(-0.49%) |
Aug 15, 2013 | 27.58 | 27.58 | 27.29 | 27.30 | 54,535 | -0.46(-1.65%) |
Aug 14, 2013 | 27.96 | 27.96 | 27.76 | 27.76 | 27,311 | -0.20(-0.70%) |
Aug 13, 2013 | 28.19 | 28.19 | 27.86 | 27.96 | 38,640 | -0.02(-0.08%) |
Aug 12, 2013 | 27.78 | 28.00 | 27.78 | 27.98 | 46,175 | -0.02(-0.05%) |
Aug 09, 2013 | 28.06 | 28.09 | 27.96 | 27.99 | 66,946 | -0.09(-0.31%) |
Aug 08, 2013 | 27.94 | 28.11 | 27.94 | 28.08 | 105,086 | +0.23(+0.82%) |
Aug 07, 2013 | 27.94 | 27.94 | 27.84 | 27.85 | 46,090 | -0.19(-0.68%) |
Aug 06, 2013 | 28.03 | 28.09 | 27.99 | 28.04 | 37,832 | -0.04(-0.14%) |
Aug 05, 2013 | 28.08 | 28.11 | 28.03 | 28.08 | 32,593 | -0.01(-0.03%) |
Aug 02, 2013 | 28.01 | 28.10 | 27.90 | 28.09 | 25,771 | +0.06(+0.21%) |
Aug 01, 2013 | 27.84 | 28.05 | 27.84 | 28.03 | 177,498 | +0.38(+1.36%) |
Jul 31, 2013 | 27.73 | 27.84 | 27.65 | 27.65 | 50,787 | -0.03(-0.12%) |
Jul 30, 2013 | 27.72 | 27.81 | 27.64 | 27.69 | 54,868 | +0.02(+0.06%) |
Jul 29, 2013 | 27.72 | 27.72 | 27.65 | 27.67 | 14,004 | -0.04(-0.15%) |
Jul 26, 2013 | 27.60 | 27.71 | 27.45 | 27.71 | 50,594 | +0.02(+0.06%) |
Jul 25, 2013 | 27.58 | 27.73 | 27.58 | 27.70 | 33,469 | +0.08(+0.28%) |
Jul 24, 2013 | 27.82 | 27.88 | 27.60 | 27.62 | 45,626 | -0.12(-0.42%) |
Jul 23, 2013 | 27.82 | 27.82 | 27.73 | 27.74 | 32,792 | -0.08(-0.27%) |
Jul 22, 2013 | 27.79 | 27.86 | 27.77 | 27.82 | 26,238 | +0.00(+0.01%) |
Jul 19, 2013 | 27.75 | 27.82 | 27.70 | 27.81 | 52,170 | +0.08(+0.30%) |
Jul 18, 2013 | 27.60 | 27.81 | 27.60 | 27.73 | 43,677 | +0.12(+0.44%) |
Jul 17, 2013 | 27.56 | 27.63 | 27.54 | 27.61 | 47,634 | +0.12(+0.43%) |
Jul 16, 2013 | 27.61 | 27.61 | 27.49 | 27.49 | 49,632 | -0.24(-0.87%) |
Jul 15, 2013 | 27.75 | 27.75 | 27.69 | 27.73 | 107,670 | +0.02(+0.06%) |
Jul 12, 2013 | 27.66 | 27.72 | 27.62 | 27.71 | 138,530 | +0.05(+0.18%) |
Jul 11, 2013 | 27.53 | 27.68 | 27.53 | 27.67 | 161,358 | +0.42(+1.54%) |
Jul 10, 2013 | 27.24 | 27.33 | 27.18 | 27.25 | 253,094 | +0.01(+0.02%) |
Jul 09, 2013 | 27.14 | 27.29 | 26.99 | 27.24 | 134,197 | +0.25(+0.94%) |
Jul 08, 2013 | 26.96 | 27.08 | 26.94 | 26.99 | 51,052 | +0.16(+0.59%) |
Jul 05, 2013 | 26.90 | 26.90 | 26.62 | 26.83 | 34,630 | +0.11(+0.40%) |
Jul 03, 2013 | 26.67 | 26.76 | 26.57 | 26.72 | 16,470 | -0.03(-0.10%) |
Jul 02, 2013 | 26.77 | 26.90 | 26.66 | 26.75 | 23,383 | -0.02(-0.07%) |
Jul 01, 2013 | 26.52 | 26.91 | 26.52 | 26.77 | 127,482 | +0.24(+0.91%) |
Jun 28, 2013 | 26.53 | 26.69 | 26.46 | 26.53 | 41,315 | -0.09(-0.32%) |
Jun 27, 2013 | 26.42 | 26.76 | 26.42 | 26.61 | 82,023 | +0.24(+0.89%) |
Jun 26, 2013 | 26.24 | 26.44 | 26.24 | 26.38 | 117,190 | +0.21(+0.81%) |
Jun 25, 2013 | 26.16 | 26.24 | 26.04 | 26.16 | 93,666 | +0.20(+0.75%) |
Jun 24, 2013 | 25.97 | 26.20 | 25.73 | 25.97 | 86,675 | -0.23(-0.89%) |
Jun 21, 2013 | 26.18 | 26.30 | 25.92 | 26.20 | 168,014 | +0.21(+0.80%) |
Jun 20, 2013 | 26.68 | 26.68 | 25.94 | 25.99 | 169,612 | -0.88(-3.27%) |
Jun 19, 2013 | 27.27 | 27.34 | 26.86 | 26.87 | 83,530 | -0.44(-1.62%) |
Jun 18, 2013 | 27.15 | 27.31 | 27.13 | 27.31 | 35,865 | +0.16(+0.60%) |
Jun 17, 2013 | 27.08 | 27.30 | 27.05 | 27.15 | 53,732 | +0.18(+0.65%) |
Jun 14, 2013 | 27.02 | 27.13 | 26.91 | 26.98 | 37,267 | -0.03(-0.13%) |
Jun 13, 2013 | 26.67 | 27.05 | 26.60 | 27.01 | 82,793 | +0.30(+1.14%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.69 | 26.71 | 31,979 | -0.11(-0.41%) |
Jun 11, 2013 | 26.82 | 27.00 | 26.72 | 26.82 | 61,404 | -0.17(-0.62%) |
Jun 10, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 517,493 | +0.01(+0.05%) |
Jun 07, 2013 | 26.75 | 26.97 | 26.75 | 26.97 | 97,675 | +0.40(+1.50%) |
Jun 06, 2013 | 26.43 | 26.58 | 26.24 | 26.58 | 89,106 | +0.16(+0.62%) |
Jun 05, 2013 | 26.76 | 26.76 | 26.41 | 26.41 | 128,722 | -0.41(-1.54%) |
Jun 04, 2013 | 26.89 | 26.98 | 26.63 | 26.82 | 72,159 | -0.00(-0.01%) |
Jun 03, 2013 | 26.58 | 26.83 | 26.38 | 26.83 | 737,012 | +0.19(+0.72%) |
May 31, 2013 | 27.01 | 27.02 | 26.63 | 26.63 | 92,201 | -0.45(-1.68%) |
May 30, 2013 | 27.13 | 27.26 | 27.09 | 27.09 | 84,057 | -0.02(-0.09%) |
May 29, 2013 | 27.42 | 27.42 | 27.07 | 27.11 | 229,946 | -0.43(-1.55%) |
May 28, 2013 | 27.67 | 27.75 | 27.42 | 27.54 | 47,907 | +0.19(+0.70%) |
May 24, 2013 | 27.27 | 27.39 | 27.18 | 27.35 | 28,726 | +0.09(+0.34%) |
May 23, 2013 | 27.06 | 27.30 | 27.06 | 27.26 | 39,203 | -0.08(-0.29%) |
May 22, 2013 | 27.47 | 27.78 | 27.27 | 27.34 | 52,798 | -0.13(-0.46%) |
May 21, 2013 | 27.50 | 27.55 | 27.34 | 27.46 | 84,477 | -0.04(-0.16%) |
May 20, 2013 | 27.70 | 27.70 | 27.48 | 27.50 | 88,552 | -0.20(-0.71%) |
May 17, 2013 | 27.58 | 27.72 | 27.54 | 27.70 | 498,954 | +0.14(+0.50%) |
May 16, 2013 | 27.69 | 27.75 | 27.53 | 27.56 | 61,260 | -0.13(-0.45%) |
May 15, 2013 | 27.42 | 27.75 | 27.42 | 27.69 | 52,733 | +0.55(+2.02%) |
May 13, 2013 | 27.05 | 27.21 | 27.05 | 27.14 | 133,456 | +0.03(+0.12%) |
May 10, 2013 | 26.98 | 27.12 | 26.98 | 27.10 | 129,003 | +0.17(+0.63%) |
May 09, 2013 | 27.12 | 27.14 | 26.93 | 26.93 | 23,898 | -0.16(-0.57%) |
May 08, 2013 | 27.03 | 27.09 | 26.97 | 27.09 | 40,821 | +0.06(+0.21%) |
May 07, 2013 | 26.85 | 27.03 | 26.85 | 27.03 | 70,030 | +0.24(+0.89%) |
May 06, 2013 | 27.02 | 27.02 | 26.75 | 26.79 | 57,669 | -0.13(-0.46%) |
May 03, 2013 | 26.95 | 26.97 | 26.88 | 26.92 | 77,332 | +0.24(+0.89%) |
May 02, 2013 | 26.60 | 26.76 | 26.58 | 26.68 | 144,715 | +0.12(+0.46%) |
May 01, 2013 | 26.86 | 26.86 | 26.53 | 26.56 | 88,522 | -0.15(-0.56%) |
Apr 30, 2013 | 26.72 | 26.73 | 26.59 | 26.71 | 72,044 | +0.02(+0.07%) |
Apr 29, 2013 | 26.64 | 26.74 | 26.60 | 26.69 | 1,030,547 | +0.12(+0.46%) |
Apr 26, 2013 | 26.62 | 26.60 | 26.52 | 26.57 | 31,822 | -0.03(-0.13%) |
Apr 25, 2013 | 26.47 | 26.65 | 26.47 | 26.60 | 148,115 | +0.25(+0.95%) |
Apr 24, 2013 | 26.64 | 26.64 | 26.35 | 26.35 | 68,624 | -0.36(-1.34%) |
Apr 23, 2013 | 26.52 | 26.71 | 26.52 | 26.71 | 204,508 | +0.29(+1.11%) |
Apr 22, 2013 | 26.32 | 26.44 | 26.17 | 26.41 | 186,657 | +0.09(+0.36%) |
Apr 19, 2013 | 26.01 | 26.32 | 26.01 | 26.32 | 52,919 | +0.40(+1.54%) |
Apr 18, 2013 | 26.04 | 26.07 | 25.89 | 25.92 | 81,925 | -0.06(-0.22%) |
Apr 17, 2013 | 26.17 | 26.17 | 25.91 | 25.98 | 42,456 | -0.31(-1.18%) |
Apr 16, 2013 | 26.04 | 26.29 | 25.98 | 26.29 | 266,554 | +0.51(+1.98%) |
Apr 15, 2013 | 26.37 | 26.37 | 25.78 | 25.78 | 29,496 | -0.57(-2.17%) |
Apr 12, 2013 | 26.32 | 26.35 | 26.24 | 26.35 | 65,545 | +0.01(+0.05%) |
Apr 11, 2013 | 26.18 | 26.41 | 26.18 | 26.34 | 81,155 | +0.16(+0.61%) |
Apr 10, 2013 | 25.97 | 26.18 | 25.95 | 26.18 | 97,997 | +0.30(+1.16%) |
Apr 09, 2013 | 25.98 | 25.98 | 25.83 | 25.88 | 47,219 | -0.07(-0.26%) |
Apr 08, 2013 | 25.78 | 25.95 | 25.63 | 25.95 | 77,348 | +0.28(+1.09%) |
Apr 05, 2013 | 25.63 | 25.70 | 25.53 | 25.67 | 81,853 | -0.21(-0.80%) |
Apr 04, 2013 | 25.76 | 25.91 | 25.76 | 25.87 | 88,463 | +0.10(+0.40%) |
Apr 03, 2013 | 26.06 | 26.08 | 25.70 | 25.77 | 60,959 | -0.29(-1.10%) |
Apr 02, 2013 | 26.16 | 26.16 | 25.96 | 26.06 | 278,807 | +0.20(+0.78%) |
Apr 01, 2013 | 26.11 | 26.13 | 25.81 | 25.86 | 333,355 | -0.10(-0.39%) |
Mar 28, 2013 | 25.84 | 25.96 | 25.76 | 25.96 | 65,004 | +0.14(+0.54%) |
Mar 27, 2013 | 25.79 | 25.82 | 25.68 | 25.82 | 67,707 | -0.05(-0.19%) |
Mar 26, 2013 | 25.66 | 25.86 | 25.66 | 25.86 | 48,041 | +0.27(+1.07%) |
Mar 25, 2013 | 25.70 | 26.04 | 25.53 | 25.59 | 38,800 | -0.07(-0.28%) |
Mar 22, 2013 | 25.58 | 25.74 | 25.58 | 25.66 | 34,944 | +0.16(+0.62%) |
Mar 21, 2013 | 25.67 | 25.67 | 25.50 | 25.50 | 160,421 | -0.15(-0.57%) |
Mar 20, 2013 | 25.45 | 25.66 | 25.44 | 25.65 | 28,230 | +0.29(+1.15%) |
Mar 19, 2013 | 25.35 | 25.40 | 25.24 | 25.36 | 48,131 | +0.06(+0.23%) |
Mar 18, 2013 | 25.36 | 25.38 | 25.18 | 25.30 | 55,170 | -0.13(-0.51%) |
Mar 15, 2013 | 25.61 | 25.61 | 25.38 | 25.43 | 76,659 | -0.11(-0.43%) |
Mar 14, 2013 | 25.44 | 25.54 | 25.43 | 25.54 | 70,181 | +0.13(+0.50%) |
Mar 13, 2013 | 25.46 | 25.51 | 25.31 | 25.41 | 55,879 | +0.05(+0.19%) |
Mar 12, 2013 | 25.40 | 25.41 | 25.31 | 25.36 | 139,588 | -0.05(-0.19%) |
Mar 11, 2013 | 25.34 | 25.44 | 25.34 | 25.41 | 64,896 | +0.02(+0.07%) |
Mar 08, 2013 | 25.40 | 25.40 | 25.26 | 25.39 | 72,920 | +0.08(+0.30%) |
Mar 07, 2013 | 25.32 | 25.34 | 25.28 | 25.32 | 29,607 | +0.00(+0.01%) |
Mar 06, 2013 | 25.31 | 25.35 | 25.26 | 25.31 | 202,468 | +0.05(+0.19%) |
Mar 05, 2013 | 25.20 | 25.32 | 25.20 | 25.26 | 154,858 | +0.14(+0.55%) |
Mar 04, 2013 | 24.95 | 25.13 | 24.94 | 25.13 | 77,089 | +0.15(+0.59%) |
Mar 01, 2013 | 24.84 | 25.01 | 24.78 | 24.98 | 244,121 | +0.04(+0.16%) |
Feb 28, 2013 | 24.94 | 25.05 | 24.91 | 24.94 | 63,952 | +0.00(+0.00%) |
Feb 27, 2013 | 24.67 | 24.95 | 24.67 | 24.94 | 33,822 | +0.25(+1.00%) |
Feb 26, 2013 | 24.64 | 24.71 | 24.51 | 24.69 | 37,969 | +0.12(+0.50%) |
Feb 25, 2013 | 25.01 | 25.02 | 24.57 | 24.57 | 62,233 | -0.39(-1.55%) |
Feb 22, 2013 | 24.83 | 24.96 | 24.83 | 24.96 | 287,574 | +0.17(+0.70%) |
Feb 21, 2013 | 24.78 | 24.82 | 24.69 | 24.78 | 61,619 | -0.06(-0.26%) |
Feb 20, 2013 | 25.02 | 25.02 | 24.85 | 24.85 | 46,914 | -0.18(-0.73%) |
Feb 19, 2013 | 24.87 | 25.03 | 24.87 | 25.03 | 61,534 | +0.21(+0.85%) |
Feb 15, 2013 | 24.76 | 24.85 | 24.74 | 24.82 | 28,433 | +0.15(+0.59%) |
Feb 14, 2013 | 24.69 | 24.75 | 24.67 | 24.67 | 23,775 | +0.05(+0.21%) |
Feb 13, 2013 | 24.62 | 24.68 | 24.57 | 24.62 | 61,416 | +0.01(+0.02%) |
Feb 12, 2013 | 24.61 | 24.64 | 24.58 | 24.62 | 24,431 | +0.02(+0.06%) |
Feb 11, 2013 | 24.61 | 24.63 | 24.57 | 24.60 | 17,208 | -0.02(-0.06%) |
Feb 08, 2013 | 24.60 | 24.68 | 24.59 | 24.62 | 28,800 | +0.03(+0.11%) |
Feb 07, 2013 | 24.55 | 24.60 | 24.44 | 24.59 | 51,989 | +0.08(+0.34%) |
Feb 06, 2013 | 24.43 | 24.53 | 24.41 | 24.51 | 42,673 | +0.33(+1.36%) |
Feb 04, 2013 | 24.29 | 24.29 | 24.18 | 24.18 | 42,148 | -0.23(-0.92%) |
Feb 01, 2013 | 24.38 | 24.46 | 24.36 | 24.40 | 202,661 | +0.14(+0.59%) |
Jan 31, 2013 | 24.24 | 24.30 | 24.21 | 24.26 | 43,014 | +0.01(+0.03%) |
Jan 30, 2013 | 24.35 | 24.39 | 24.25 | 24.25 | 688,171 | -0.12(-0.50%) |
Jan 29, 2013 | 24.23 | 24.40 | 24.23 | 24.38 | 47,009 | +0.09(+0.35%) |
Jan 28, 2013 | 24.32 | 24.32 | 24.23 | 24.29 | 105,601 | -0.01(-0.05%) |
Jan 25, 2013 | 24.26 | 24.31 | 24.22 | 24.30 | 28,121 | +0.16(+0.67%) |
Jan 24, 2013 | 24.04 | 24.16 | 24.04 | 24.14 | 87,347 | +0.14(+0.58%) |
Jan 23, 2013 | 24.00 | 24.02 | 23.96 | 24.00 | 30,604 | -0.06(-0.26%) |
Jan 22, 2013 | 24.10 | 24.10 | 24.00 | 24.07 | 395,393 | +0.00(+0.01%) |
Jan 18, 2013 | 23.96 | 24.06 | 23.94 | 24.06 | 51,224 | -0.00(-0.01%) |
Jan 17, 2013 | 23.94 | 24.11 | 23.93 | 24.07 | 92,024 | +0.21(+0.89%) |
Jan 16, 2013 | 23.84 | 23.91 | 23.83 | 23.85 | 68,895 | -0.08(-0.32%) |
Jan 15, 2013 | 23.75 | 23.93 | 23.75 | 23.93 | 57,670 | +0.14(+0.60%) |
Jan 14, 2013 | 23.70 | 23.83 | 23.70 | 23.78 | 102,944 | +0.09(+0.36%) |
Jan 11, 2013 | 23.67 | 23.73 | 23.62 | 23.70 | 77,270 | +0.08(+0.35%) |
Jan 10, 2013 | 23.58 | 23.63 | 23.50 | 23.62 | 77,496 | +0.15(+0.65%) |
Jan 09, 2013 | 23.43 | 23.53 | 23.43 | 23.46 | 121,553 | +0.09(+0.40%) |
Jan 08, 2013 | 23.43 | 23.43 | 23.32 | 23.37 | 103,876 | -0.02(-0.10%) |
Jan 07, 2013 | 23.50 | 23.50 | 23.35 | 23.39 | 452,969 | -0.14(-0.61%) |
Jan 04, 2013 | 23.46 | 23.57 | 23.44 | 23.54 | 117,092 | +0.12(+0.52%) |
Jan 03, 2013 | 23.44 | 23.51 | 23.39 | 23.42 | 234,578 | -0.04(-0.18%) |
Jan 02, 2013 | 23.31 | 23.46 | 22.86 | 23.46 | 223,652 | +0.60(+2.61%) |
Dec 31, 2012 | 22.53 | 22.89 | 22.53 | 22.86 | 165,030 | +0.28(+1.23%) |
Dec 28, 2012 | 22.68 | 22.76 | 22.58 | 22.58 | 94,330 | -0.20(-0.88%) |
Dec 27, 2012 | 22.73 | 22.80 | 22.56 | 22.78 | 60,425 | +0.06(+0.27%) |
Dec 26, 2012 | 22.83 | 22.92 | 22.70 | 22.72 | 81,399 | -0.19(-0.85%) |
Dec 24, 2012 | 22.89 | 22.92 | 22.85 | 22.92 | 15,771 | -0.04(-0.16%) |
Dec 21, 2012 | 22.94 | 22.98 | 22.79 | 22.96 | 698,277 | -0.14(-0.61%) |
Dec 20, 2012 | 22.96 | 23.10 | 22.96 | 23.10 | 116,794 | +0.11(+0.48%) |
Dec 19, 2012 | 23.18 | 23.18 | 22.99 | 22.99 | 48,426 | -0.29(-1.23%) |
Dec 18, 2012 | 23.22 | 23.30 | 23.11 | 23.27 | 136,445 | +0.08(+0.33%) |
Dec 17, 2012 | 23.11 | 23.20 | 23.10 | 23.20 | 67,574 | +0.13(+0.56%) |
Dec 14, 2012 | 23.11 | 23.17 | 23.07 | 23.07 | 100,109 | -0.09(-0.40%) |
Dec 13, 2012 | 23.25 | 23.31 | 23.11 | 23.16 | 101,233 | -0.10(-0.42%) |
Dec 12, 2012 | 23.33 | 23.41 | 23.25 | 23.26 | 50,404 | +0.00(+0.00%) |
Dec 11, 2012 | 23.25 | 23.35 | 23.24 | 23.26 | 90,554 | +0.09(+0.38%) |
Dec 10, 2012 | 23.21 | 23.24 | 23.15 | 23.17 | 83,021 | -0.04(-0.18%) |
Dec 07, 2012 | 23.11 | 23.22 | 23.11 | 23.21 | 134,847 | +0.14(+0.59%) |
Dec 06, 2012 | 23.03 | 23.11 | 23.02 | 23.07 | 66,565 | +0.05(+0.24%) |
Dec 05, 2012 | 23.08 | 23.17 | 22.68 | 23.02 | 38,176 | -0.08(-0.36%) |
Dec 04, 2012 | 23.13 | 23.14 | 23.03 | 23.10 | 50,658 | -0.15(-0.65%) |
Nov 30, 2012 | 23.27 | 23.27 | 23.17 | 23.25 | 28,556 | -0.01(-0.03%) |
Nov 29, 2012 | 23.20 | 23.29 | 23.12 | 23.26 | 81,959 | +0.12(+0.53%) |
Nov 28, 2012 | 22.88 | 23.14 | 22.86 | 23.14 | 406,425 | +0.22(+0.96%) |
Nov 27, 2012 | 22.97 | 23.08 | 22.92 | 22.92 | 22,644 | -0.02(-0.07%) |
Nov 26, 2012 | 22.95 | 22.96 | 22.86 | 22.93 | 36,010 | -0.10(-0.44%) |
Nov 23, 2012 | 22.79 | 23.04 | 22.79 | 23.04 | 10,758 | +0.30(+1.34%) |
Nov 21, 2012 | 22.73 | 22.74 | 22.66 | 22.73 | 15,483 | +0.10(+0.43%) |
Nov 20, 2012 | 22.54 | 22.70 | 22.53 | 22.63 | 123,506 | +0.07(+0.31%) |
Nov 19, 2012 | 22.32 | 22.56 | 21.76 | 22.56 | 926,743 | +0.45(+2.04%) |
Nov 16, 2012 | 21.97 | 22.13 | 21.87 | 22.11 | 81,509 | +0.19(+0.89%) |
Nov 15, 2012 | 21.81 | 21.92 | 21.78 | 21.92 | 154,525 | +0.06(+0.28%) |
Nov 14, 2012 | 22.17 | 22.19 | 21.84 | 21.86 | 51,384 | -0.34(-1.52%) |
Nov 13, 2012 | 22.12 | 22.33 | 22.10 | 22.20 | 48,142 | +0.01(+0.05%) |
Nov 12, 2012 | 22.24 | 22.29 | 22.17 | 22.18 | 18,938 | -0.02(-0.07%) |
Nov 09, 2012 | 22.14 | 22.37 | 22.07 | 22.20 | 67,617 | -0.02(-0.10%) |
Nov 08, 2012 | 22.44 | 22.48 | 22.22 | 22.22 | 39,495 | -0.32(-1.43%) |
Nov 07, 2012 | 22.65 | 22.65 | 22.38 | 22.54 | 106,442 | -0.26(-1.12%) |
Nov 06, 2012 | 22.71 | 22.85 | 22.69 | 22.80 | 25,774 | +0.16(+0.70%) |
Nov 05, 2012 | 22.58 | 22.65 | 22.49 | 22.64 | 36,881 | +0.02(+0.09%) |
Nov 02, 2012 | 22.86 | 22.86 | 22.61 | 22.62 | 31,771 | -0.15(-0.67%) |
Nov 01, 2012 | 22.60 | 22.80 | 22.60 | 22.77 | 20,766 | +0.19(+0.82%) |
Oct 31, 2012 | 22.63 | 22.65 | 22.46 | 22.59 | 112,653 | +0.15(+0.66%) |
Oct 26, 2012 | 22.48 | 22.44 | 22.44 | 22.44 | 23,344 | -0.04(-0.16%) |
Oct 25, 2012 | 22.55 | 22.58 | 22.43 | 22.48 | 84,369 | +0.09(+0.42%) |
Oct 24, 2012 | 22.46 | 22.52 | 22.36 | 22.38 | 333,694 | -0.06(-0.27%) |
Oct 23, 2012 | 22.52 | 22.52 | 22.32 | 22.44 | 108,523 | -0.33(-1.45%) |
Oct 19, 2012 | 23.01 | 23.01 | 22.71 | 22.77 | 69,120 | -0.28(-1.21%) |
Oct 18, 2012 | 23.01 | 23.08 | 22.98 | 23.05 | 50,667 | -0.03(-0.13%) |
Oct 17, 2012 | 23.02 | 23.14 | 23.02 | 23.08 | 71,885 | +0.09(+0.41%) |
Oct 16, 2012 | 22.89 | 22.99 | 22.88 | 22.99 | 32,396 | +0.15(+0.64%) |
Oct 15, 2012 | 22.69 | 22.84 | 22.69 | 22.84 | 54,271 | +0.19(+0.83%) |
Oct 12, 2012 | 22.68 | 22.76 | 22.64 | 22.65 | 112,235 | -0.00(-0.01%) |
Oct 11, 2012 | 22.76 | 22.76 | 22.65 | 22.66 | 612,276 | +0.02(+0.08%) |
Oct 10, 2012 | 22.84 | 22.84 | 22.64 | 22.64 | 43,999 | -0.21(-0.90%) |
Oct 09, 2012 | 23.00 | 23.04 | 22.84 | 22.84 | 24,035 | -0.22(-0.97%) |
Oct 08, 2012 | 23.07 | 23.09 | 23.04 | 23.07 | 21,519 | -0.05(-0.24%) |
Oct 05, 2012 | 23.19 | 23.22 | 23.08 | 23.12 | 89,344 | +0.07(+0.29%) |
Oct 04, 2012 | 23.04 | 23.08 | 23.04 | 23.06 | 22,499 | +0.15(+0.64%) |
Oct 03, 2012 | 22.87 | 23.00 | 22.84 | 22.91 | 84,639 | +0.07(+0.32%) |
Oct 02, 2012 | 22.94 | 22.94 | 22.75 | 22.84 | 110,650 | +0.05(+0.20%) |