Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.56 | 22.59 | 22.56 | 22.58 | 20,604 | +0.01(+0.04%) |
Sep 26, 2013 | 22.64 | 22.64 | 22.57 | 22.57 | 13,571 | -0.02(-0.08%) |
Sep 25, 2013 | 22.58 | 22.60 | 22.56 | 22.58 | 30,439 | +0.03(+0.11%) |
Sep 24, 2013 | 22.64 | 22.64 | 22.55 | 22.56 | 23,583 | -0.01(-0.04%) |
Sep 23, 2013 | 22.61 | 22.62 | 22.57 | 22.57 | 18,135 | -0.04(-0.19%) |
Sep 20, 2013 | 22.58 | 22.62 | 22.55 | 22.61 | 50,802 | +0.01(+0.04%) |
Sep 19, 2013 | 22.59 | 22.62 | 22.56 | 22.60 | 65,016 | +0.07(+0.30%) |
Sep 18, 2013 | 22.58 | 22.58 | 22.52 | 22.53 | 73,026 | -0.01(-0.04%) |
Sep 17, 2013 | 22.59 | 22.59 | 22.53 | 22.54 | 23,475 | -0.02(-0.08%) |
Sep 16, 2013 | 22.57 | 22.60 | 22.56 | 22.56 | 17,958 | -0.01(-0.04%) |
Sep 13, 2013 | 22.52 | 22.58 | 22.52 | 22.57 | 65,710 | +0.04(+0.19%) |
Sep 12, 2013 | 22.60 | 22.60 | 22.52 | 22.52 | 22,451 | -0.03(-0.15%) |
Sep 11, 2013 | 22.50 | 22.56 | 22.50 | 22.56 | 15,382 | +0.04(+0.19%) |
Sep 10, 2013 | 22.51 | 22.54 | 22.51 | 22.52 | 35,463 | +0.01(+0.04%) |
Sep 09, 2013 | 22.52 | 22.55 | 22.48 | 22.51 | 107,483 | +0.04(+0.19%) |
Sep 06, 2013 | 22.46 | 22.50 | 22.46 | 22.46 | 28,014 | -0.02(-0.08%) |
Sep 05, 2013 | 22.47 | 22.50 | 22.40 | 22.48 | 23,161 | +0.01(+0.04%) |
Sep 04, 2013 | 22.42 | 22.52 | 22.42 | 22.47 | 27,165 | -0.01(-0.04%) |
Sep 03, 2013 | 22.48 | 22.53 | 22.48 | 22.48 | 36,650 | +0.00(+0.00%) |
Aug 30, 2013 | 22.52 | 22.52 | 22.43 | 22.48 | 69,753 | -0.06(-0.27%) |
Aug 29, 2013 | 22.56 | 22.56 | 22.52 | 22.54 | 6,297 | +0.00(+0.00%) |
Aug 28, 2013 | 22.51 | 22.56 | 22.51 | 22.54 | 53,483 | +0.03(+0.11%) |
Aug 27, 2013 | 22.52 | 22.53 | 22.51 | 22.52 | 35,772 | -0.01(-0.04%) |
Aug 26, 2013 | 22.48 | 22.53 | 22.48 | 22.52 | 59,516 | +0.02(+0.08%) |
Aug 23, 2013 | 22.49 | 22.52 | 22.49 | 22.51 | 10,776 | +0.00(+0.00%) |
Aug 22, 2013 | 22.49 | 22.51 | 22.49 | 22.51 | 23,978 | +0.00(+0.00%) |
Aug 21, 2013 | 22.48 | 22.52 | 22.48 | 22.51 | 17,447 | +0.01(+0.04%) |
Aug 20, 2013 | 22.51 | 22.52 | 22.47 | 22.50 | 21,201 | +0.02(+0.08%) |
Aug 19, 2013 | 22.48 | 22.51 | 22.46 | 22.48 | 15,779 | +0.00(+0.01%) |
Aug 16, 2013 | 22.47 | 22.53 | 22.47 | 22.48 | 14,244 | -0.04(-0.16%) |
Aug 15, 2013 | 22.53 | 22.53 | 22.47 | 22.52 | 25,125 | +0.03(+0.11%) |
Aug 14, 2013 | 22.46 | 22.52 | 22.46 | 22.49 | 23,854 | +0.00(+0.00%) |
Aug 13, 2013 | 22.48 | 22.49 | 22.46 | 22.49 | 16,585 | -0.01(-0.04%) |
Aug 12, 2013 | 22.52 | 22.52 | 22.47 | 22.50 | 29,896 | +0.00(+0.00%) |
Aug 09, 2013 | 22.46 | 22.51 | 22.46 | 22.50 | 21,691 | +0.03(+0.11%) |
Aug 08, 2013 | 22.48 | 22.51 | 22.47 | 22.47 | 133,974 | +0.02(+0.08%) |
Aug 07, 2013 | 22.46 | 22.49 | 22.44 | 22.46 | 20,041 | +0.02(+0.08%) |
Aug 06, 2013 | 22.43 | 22.49 | 22.43 | 22.44 | 399,382 | +0.01(+0.04%) |
Aug 05, 2013 | 22.42 | 22.47 | 22.42 | 22.43 | 39,556 | +0.03(+0.12%) |
Aug 02, 2013 | 22.41 | 22.41 | 22.40 | 22.40 | 25,366 | +0.02(+0.08%) |
Aug 01, 2013 | 22.39 | 22.41 | 22.38 | 22.39 | 58,154 | +0.00(+0.00%) |
Jul 31, 2013 | 22.40 | 22.43 | 22.30 | 22.39 | 48,480 | +0.01(+0.04%) |
Jul 30, 2013 | 22.40 | 22.40 | 22.38 | 22.38 | 34,041 | -0.01(-0.04%) |
Jul 29, 2013 | 22.32 | 22.40 | 22.32 | 22.39 | 113,357 | -0.01(-0.04%) |
Jul 26, 2013 | 22.38 | 22.43 | 22.38 | 22.40 | 38,209 | +0.01(+0.04%) |
Jul 25, 2013 | 22.42 | 22.42 | 22.39 | 22.39 | 20,794 | -0.02(-0.08%) |
Jul 24, 2013 | 22.40 | 22.43 | 22.39 | 22.40 | 35,740 | +0.02(+0.08%) |
Jul 23, 2013 | 22.38 | 22.42 | 22.38 | 22.39 | 27,055 | +0.01(+0.04%) |
Jul 22, 2013 | 22.35 | 22.40 | 22.35 | 22.38 | 46,209 | +0.01(+0.04%) |
Jul 19, 2013 | 22.42 | 22.42 | 22.37 | 22.37 | 33,445 | +0.02(+0.08%) |
Jul 18, 2013 | 22.34 | 22.40 | 22.34 | 22.35 | 37,947 | -0.03(-0.12%) |
Jul 17, 2013 | 22.38 | 22.39 | 22.38 | 22.38 | 49,603 | +0.00(+0.00%) |
Jul 16, 2013 | 22.39 | 22.39 | 22.34 | 22.38 | 49,425 | +0.03(+0.12%) |
Jul 15, 2013 | 22.36 | 22.37 | 22.34 | 22.35 | 30,894 | +0.01(+0.04%) |
Jul 12, 2013 | 22.35 | 22.40 | 22.31 | 22.34 | 27,656 | -0.02(-0.08%) |
Jul 11, 2013 | 22.37 | 22.41 | 22.35 | 22.36 | 33,055 | +0.01(+0.04%) |
Jul 10, 2013 | 22.38 | 22.42 | 22.34 | 22.35 | 76,581 | -0.01(-0.04%) |
Jul 09, 2013 | 22.41 | 22.40 | 22.36 | 22.36 | 69,114 | -0.01(-0.03%) |
Jul 08, 2013 | 22.34 | 22.40 | 22.32 | 22.37 | 395,276 | +0.02(+0.08%) |
Jul 05, 2013 | 22.28 | 22.35 | 22.28 | 22.35 | 24,743 | +0.00(+0.00%) |
Jul 03, 2013 | 22.36 | 22.39 | 22.32 | 22.35 | 21,241 | -0.03(-0.12%) |
Jul 02, 2013 | 22.34 | 22.39 | 22.34 | 22.38 | 27,038 | +0.04(+0.19%) |
Jul 01, 2013 | 22.30 | 22.36 | 22.27 | 22.34 | 46,609 | +0.03(+0.12%) |
Jun 28, 2013 | 22.28 | 22.34 | 22.28 | 22.31 | 44,966 | +0.01(+0.04%) |
Jun 26, 2013 | 22.26 | 22.32 | 22.26 | 22.30 | 64,949 | -0.00(-0.02%) |
Jun 25, 2013 | 22.27 | 22.33 | 22.27 | 22.31 | 46,777 | +0.02(+0.10%) |
Jun 24, 2013 | 22.27 | 22.30 | 22.17 | 22.28 | 316,338 | -0.04(-0.19%) |
Jun 21, 2013 | 22.31 | 22.38 | 22.27 | 22.33 | 121,100 | -0.01(-0.04%) |
Jun 20, 2013 | 22.34 | 22.40 | 22.30 | 22.34 | 172,373 | -0.01(-0.04%) |
Jun 19, 2013 | 22.37 | 22.43 | 22.34 | 22.34 | 87,396 | -0.03(-0.12%) |
Jun 18, 2013 | 22.39 | 22.39 | 22.32 | 22.37 | 28,064 | -0.03(-0.15%) |
Jun 17, 2013 | 22.39 | 22.41 | 22.39 | 22.40 | 102,352 | +0.01(+0.05%) |
Jun 14, 2013 | 22.37 | 22.40 | 22.37 | 22.39 | 43,799 | +0.04(+0.18%) |
Jun 13, 2013 | 22.37 | 22.40 | 22.34 | 22.35 | 58,430 | -0.05(-0.23%) |
Jun 12, 2013 | 22.40 | 22.41 | 22.38 | 22.40 | 14,087 | +0.04(+0.19%) |
Jun 11, 2013 | 22.34 | 22.40 | 22.34 | 22.36 | 774,291 | +0.02(+0.08%) |
Jun 10, 2013 | 22.35 | 22.40 | 22.34 | 22.34 | 71,738 | -0.04(-0.19%) |
Jun 07, 2013 | 22.42 | 22.53 | 22.37 | 22.39 | 814,577 | -0.03(-0.15%) |
Jun 06, 2013 | 22.39 | 22.42 | 22.38 | 22.42 | 143,586 | +0.03(+0.12%) |
Jun 05, 2013 | 22.41 | 22.43 | 22.39 | 22.40 | 15,635 | -0.02(-0.08%) |
Jun 04, 2013 | 22.42 | 22.45 | 22.37 | 22.41 | 43,238 | -0.02(-0.08%) |
Jun 03, 2013 | 22.40 | 22.44 | 22.37 | 22.43 | 1,114,145 | +0.07(+0.31%) |
May 31, 2013 | 22.36 | 22.40 | 22.34 | 22.36 | 81,378 | -0.03(-0.15%) |
May 30, 2013 | 22.41 | 22.43 | 22.39 | 22.40 | 14,364 | -0.05(-0.23%) |
May 29, 2013 | 22.41 | 22.45 | 22.38 | 22.45 | 36,937 | +0.02(+0.08%) |
May 28, 2013 | 22.39 | 22.46 | 22.39 | 22.43 | 75,599 | +0.03(+0.12%) |
May 24, 2013 | 22.37 | 22.43 | 22.37 | 22.40 | 35,709 | +0.04(+0.16%) |
May 23, 2013 | 22.42 | 22.46 | 22.34 | 22.37 | 23,614 | -0.02(-0.08%) |
May 22, 2013 | 22.41 | 22.43 | 22.38 | 22.39 | 80,362 | -0.03(-0.11%) |
May 21, 2013 | 22.40 | 22.46 | 22.40 | 22.41 | 92,186 | +0.04(+0.19%) |
May 20, 2013 | 22.34 | 22.40 | 22.34 | 22.37 | 6,180 | +0.03(+0.12%) |
May 17, 2013 | 22.37 | 22.37 | 22.32 | 22.34 | 13,707 | -0.00(-0.00%) |
May 16, 2013 | 22.37 | 22.37 | 22.31 | 22.34 | 20,312 | -0.01(-0.04%) |
May 15, 2013 | 22.38 | 22.39 | 22.34 | 22.35 | 17,541 | -0.03(-0.12%) |
May 13, 2013 | 22.28 | 22.40 | 22.28 | 22.38 | 52,348 | +0.04(+0.16%) |
May 10, 2013 | 22.41 | 22.41 | 22.33 | 22.34 | 18,078 | -0.04(-0.16%) |
May 09, 2013 | 22.43 | 22.45 | 22.37 | 22.38 | 18,960 | -0.02(-0.08%) |
May 08, 2013 | 22.34 | 22.41 | 22.33 | 22.40 | 84,104 | +0.09(+0.42%) |
May 07, 2013 | 22.29 | 22.32 | 22.28 | 22.30 | 29,448 | +0.03(+0.15%) |
May 06, 2013 | 22.31 | 22.32 | 22.24 | 22.27 | 56,330 | -0.03(-0.15%) |
May 03, 2013 | 22.36 | 22.31 | 22.29 | 22.30 | 23,486 | +0.00(+0.00%) |
May 02, 2013 | 22.29 | 22.32 | 22.29 | 22.30 | 25,851 | +0.01(+0.05%) |
May 01, 2013 | 22.29 | 22.32 | 22.27 | 22.29 | 27,110 | +0.01(+0.02%) |
Apr 30, 2013 | 22.28 | 22.31 | 22.23 | 22.28 | 66,596 | +0.01(+0.04%) |
Apr 29, 2013 | 22.26 | 22.32 | 22.26 | 22.27 | 21,772 | +0.00(+0.00%) |
Apr 26, 2013 | 22.27 | 22.27 | 22.24 | 22.27 | 28,347 | +0.03(+0.15%) |
Apr 25, 2013 | 22.24 | 22.27 | 22.23 | 22.24 | 14,476 | +0.03(+0.15%) |
Apr 24, 2013 | 22.24 | 22.24 | 22.20 | 22.21 | 15,844 | -0.00(-0.00%) |
Apr 23, 2013 | 22.21 | 22.23 | 22.19 | 22.21 | 47,015 | -0.02(-0.11%) |
Apr 22, 2013 | 22.28 | 22.28 | 22.21 | 22.23 | 73,374 | -0.02(-0.08%) |
Apr 19, 2013 | 22.22 | 22.25 | 22.17 | 22.25 | 58,684 | +0.04(+0.19%) |
Apr 18, 2013 | 22.22 | 22.23 | 22.21 | 22.21 | 21,710 | -0.01(-0.05%) |
Apr 17, 2013 | 22.14 | 22.22 | 22.14 | 22.22 | 17,451 | +0.03(+0.11%) |
Apr 16, 2013 | 22.21 | 22.21 | 22.15 | 22.19 | 227,336 | +0.04(+0.17%) |
Apr 15, 2013 | 22.15 | 22.19 | 22.11 | 22.15 | 19,221 | -0.03(-0.12%) |
Apr 12, 2013 | 22.21 | 22.21 | 22.15 | 22.18 | 15,081 | +0.00(+0.00%) |
Apr 11, 2013 | 22.21 | 22.21 | 22.16 | 22.18 | 48,770 | +0.03(+0.12%) |
Apr 10, 2013 | 22.15 | 22.22 | 22.15 | 22.15 | 79,623 | +0.02(+0.11%) |
Apr 09, 2013 | 22.10 | 22.14 | 22.10 | 22.13 | 7,897 | +0.04(+0.16%) |
Apr 08, 2013 | 22.10 | 22.15 | 22.06 | 22.09 | 19,333 | -0.01(-0.04%) |
Apr 05, 2013 | 22.15 | 22.15 | 22.08 | 22.10 | 23,315 | +0.01(+0.03%) |
Apr 04, 2013 | 22.10 | 22.11 | 22.09 | 22.10 | 26,499 | -0.02(-0.07%) |
Apr 03, 2013 | 22.11 | 22.13 | 22.11 | 22.11 | 39,029 | +0.01(+0.04%) |
Apr 02, 2013 | 22.10 | 22.13 | 22.08 | 22.10 | 43,117 | +0.02(+0.08%) |
Apr 01, 2013 | 22.07 | 22.11 | 22.04 | 22.09 | 128,778 | +0.03(+0.12%) |
Mar 28, 2013 | 22.08 | 22.08 | 22.03 | 22.06 | 15,283 | -0.03(-0.12%) |
Mar 27, 2013 | 22.09 | 22.09 | 22.05 | 22.09 | 4,028 | -0.01(-0.04%) |
Mar 26, 2013 | 22.07 | 22.11 | 22.07 | 22.09 | 27,409 | +0.02(+0.08%) |
Mar 25, 2013 | 22.04 | 22.09 | 22.02 | 22.08 | 47,648 | +0.01(+0.04%) |
Mar 22, 2013 | 22.07 | 22.08 | 22.06 | 22.07 | 7,037 | +0.02(+0.08%) |
Mar 21, 2013 | 22.06 | 22.09 | 22.05 | 22.05 | 15,070 | +0.00(+0.00%) |
Mar 20, 2013 | 22.03 | 22.09 | 22.03 | 22.05 | 18,735 | -0.01(-0.04%) |
Mar 19, 2013 | 22.05 | 22.09 | 22.03 | 22.06 | 13,327 | +0.00(+0.02%) |
Mar 18, 2013 | 22.09 | 22.09 | 22.05 | 22.06 | 31,538 | -0.01(-0.05%) |
Mar 15, 2013 | 22.07 | 22.10 | 22.05 | 22.07 | 70,126 | -0.01(-0.06%) |
Mar 14, 2013 | 22.07 | 22.10 | 22.03 | 22.08 | 30,570 | +0.00(+0.02%) |
Mar 13, 2013 | 22.10 | 22.10 | 22.07 | 22.08 | 12,238 | -0.02(-0.08%) |
Mar 12, 2013 | 22.06 | 22.09 | 22.04 | 22.09 | 40,394 | +0.04(+0.19%) |
Mar 11, 2013 | 22.07 | 22.09 | 22.05 | 22.05 | 38,800 | -0.03(-0.16%) |
Mar 08, 2013 | 22.07 | 22.09 | 22.06 | 22.09 | 26,197 | +0.02(+0.08%) |
Mar 07, 2013 | 22.05 | 22.08 | 22.03 | 22.07 | 53,100 | +0.02(+0.08%) |
Mar 06, 2013 | 22.03 | 22.06 | 22.03 | 22.05 | 35,475 | +0.04(+0.19%) |
Mar 05, 2013 | 22.01 | 22.04 | 22.00 | 22.01 | 29,319 | +0.00(+0.00%) |
Mar 04, 2013 | 22.00 | 22.02 | 22.00 | 22.01 | 18,564 | +0.00(+0.00%) |
Mar 01, 2013 | 21.98 | 22.03 | 21.98 | 22.01 | 27,700 | +0.02(+0.08%) |
Feb 28, 2013 | 22.00 | 22.01 | 21.99 | 21.99 | 47,524 | +0.01(+0.04%) |
Feb 27, 2013 | 21.99 | 22.02 | 21.97 | 21.98 | 53,417 | -0.01(-0.04%) |
Feb 26, 2013 | 22.00 | 22.02 | 21.97 | 21.99 | 45,129 | +0.00(+0.00%) |
Feb 22, 2013 | 21.99 | 22.00 | 21.97 | 21.99 | 7,749 | +0.00(+0.01%) |
Feb 21, 2013 | 21.97 | 22.01 | 21.96 | 21.99 | 23,021 | -0.00(-0.01%) |
Feb 20, 2013 | 22.02 | 22.02 | 21.98 | 21.99 | 26,745 | +0.01(+0.04%) |
Feb 19, 2013 | 21.97 | 22.00 | 21.97 | 21.98 | 51,014 | -0.03(-0.12%) |
Feb 15, 2013 | 22.00 | 22.02 | 22.00 | 22.01 | 51,409 | +0.01(+0.04%) |
Feb 14, 2013 | 22.01 | 22.01 | 21.98 | 22.00 | 64,511 | +0.00(+0.00%) |
Feb 13, 2013 | 21.99 | 22.01 | 21.98 | 22.00 | 39,737 | +0.00(+0.00%) |
Feb 12, 2013 | 21.99 | 22.02 | 21.98 | 22.00 | 72,003 | +0.01(+0.04%) |
Feb 11, 2013 | 22.00 | 22.00 | 21.98 | 21.99 | 43,478 | -0.01(-0.04%) |
Feb 08, 2013 | 21.99 | 22.02 | 21.96 | 22.00 | 89,001 | +0.02(+0.08%) |
Feb 07, 2013 | 21.97 | 22.00 | 21.97 | 21.98 | 22,532 | -0.01(-0.04%) |
Feb 06, 2013 | 22.03 | 22.03 | 21.98 | 21.99 | 91,383 | +0.00(+0.00%) |
Feb 04, 2013 | 21.96 | 22.01 | 21.96 | 21.99 | 13,833 | -0.01(-0.04%) |
Feb 01, 2013 | 22.05 | 22.05 | 21.99 | 22.00 | 27,429 | -0.03(-0.12%) |
Jan 31, 2013 | 22.06 | 22.06 | 22.02 | 22.03 | 122,986 | +0.02(+0.08%) |
Jan 30, 2013 | 21.97 | 22.03 | 21.97 | 22.01 | 35,392 | +0.02(+0.08%) |
Jan 29, 2013 | 22.02 | 22.02 | 21.98 | 21.99 | 22,696 | +0.03(+0.12%) |
Jan 28, 2013 | 22.00 | 22.00 | 21.96 | 21.97 | 120,724 | -0.08(-0.35%) |
Jan 25, 2013 | 22.02 | 22.06 | 22.01 | 22.04 | 89,329 | -0.03(-0.12%) |
Jan 24, 2013 | 22.06 | 22.09 | 22.04 | 22.07 | 22,580 | -0.02(-0.08%) |
Jan 23, 2013 | 22.09 | 22.12 | 22.06 | 22.09 | 17,342 | +0.01(+0.04%) |
Jan 22, 2013 | 22.04 | 22.09 | 22.04 | 22.08 | 52,067 | -0.01(-0.04%) |
Jan 18, 2013 | 22.09 | 22.09 | 22.04 | 22.09 | 33,317 | +0.00(+0.00%) |
Jan 17, 2013 | 22.08 | 22.12 | 22.08 | 22.09 | 63,548 | +0.00(+0.00%) |
Jan 16, 2013 | 22.06 | 22.10 | 22.05 | 22.09 | 114,329 | +0.01(+0.04%) |
Jan 15, 2013 | 22.07 | 22.11 | 22.07 | 22.08 | 58,697 | -0.03(-0.12%) |
Jan 14, 2013 | 22.09 | 22.11 | 22.06 | 22.10 | 80,291 | +0.00(+0.00%) |
Jan 11, 2013 | 22.12 | 22.13 | 22.09 | 22.10 | 33,369 | +0.00(+0.00%) |
Jan 10, 2013 | 22.08 | 22.13 | 22.08 | 22.10 | 63,159 | +0.03(+0.16%) |
Jan 09, 2013 | 22.03 | 22.07 | 22.03 | 22.07 | 45,787 | +0.06(+0.27%) |
Jan 08, 2013 | 22.00 | 22.03 | 22.00 | 22.01 | 32,765 | +0.03(+0.16%) |
Jan 07, 2013 | 21.97 | 21.99 | 21.95 | 21.97 | 367,181 | -0.01(-0.04%) |
Jan 04, 2013 | 21.98 | 22.01 | 21.96 | 21.98 | 57,278 | +0.00(+0.00%) |
Jan 03, 2013 | 21.98 | 22.02 | 21.97 | 21.98 | 53,491 | -0.01(-0.04%) |
Jan 02, 2013 | 21.99 | 22.01 | 21.94 | 21.99 | 241,594 | +0.05(+0.24%) |
Dec 31, 2012 | 21.92 | 21.95 | 21.91 | 21.94 | 69,201 | +0.01(+0.04%) |
Dec 28, 2012 | 21.92 | 21.97 | 21.91 | 21.93 | 62,471 | +0.01(+0.04%) |
Dec 27, 2012 | 21.97 | 21.97 | 21.90 | 21.92 | 45,298 | -0.03(-0.12%) |
Dec 26, 2012 | 21.93 | 22.02 | 21.89 | 21.95 | 308,942 | -0.03(-0.16%) |
Dec 24, 2012 | 21.91 | 22.08 | 21.83 | 21.98 | 50,505 | +0.05(+0.23%) |
Dec 21, 2012 | 21.95 | 21.97 | 21.92 | 21.93 | 166,567 | -0.05(-0.23%) |
Dec 20, 2012 | 21.99 | 21.99 | 21.97 | 21.98 | 25,967 | +0.00(+0.00%) |
Dec 19, 2012 | 21.97 | 22.03 | 21.97 | 21.98 | 64,130 | -0.01(-0.04%) |
Dec 18, 2012 | 21.98 | 22.00 | 21.97 | 21.99 | 107,238 | +0.03(+0.12%) |
Dec 17, 2012 | 21.95 | 21.99 | 21.95 | 21.97 | 35,925 | -0.02(-0.08%) |
Dec 14, 2012 | 21.95 | 22.00 | 21.95 | 21.98 | 11,514 | +0.02(+0.08%) |
Dec 13, 2012 | 21.97 | 21.98 | 21.96 | 21.97 | 42,261 | -0.02(-0.08%) |
Dec 12, 2012 | 21.98 | 22.03 | 21.97 | 21.98 | 24,273 | -0.02(-0.08%) |
Dec 11, 2012 | 22.02 | 22.02 | 21.97 | 22.00 | 44,873 | -0.02(-0.08%) |
Dec 10, 2012 | 22.03 | 22.06 | 22.01 | 22.02 | 21,759 | -0.03(-0.12%) |
Dec 07, 2012 | 22.07 | 22.07 | 22.00 | 22.04 | 61,577 | +0.01(+0.04%) |
Dec 06, 2012 | 22.00 | 22.05 | 22.00 | 22.03 | 30,344 | -0.01(-0.04%) |
Dec 05, 2012 | 22.02 | 22.05 | 22.02 | 22.04 | 297,592 | +0.03(+0.15%) |
Dec 04, 2012 | 21.97 | 22.01 | 21.97 | 22.01 | 72,362 | +0.03(+0.12%) |
Nov 30, 2012 | 21.97 | 21.98 | 21.95 | 21.98 | 33,539 | +0.03(+0.16%) |
Nov 29, 2012 | 21.96 | 21.97 | 21.94 | 21.95 | 41,107 | +0.00(+0.00%) |
Nov 28, 2012 | 21.94 | 21.96 | 21.93 | 21.95 | 34,967 | +0.00(+0.00%) |
Nov 27, 2012 | 21.94 | 21.97 | 21.94 | 21.95 | 37,314 | +0.01(+0.04%) |
Nov 26, 2012 | 21.94 | 21.95 | 21.92 | 21.94 | 24,068 | +0.00(+0.00%) |
Nov 23, 2012 | 21.91 | 21.95 | 21.91 | 21.94 | 20,790 | +0.00(+0.00%) |
Nov 21, 2012 | 21.92 | 21.94 | 21.91 | 21.94 | 51,214 | +0.01(+0.04%) |
Nov 20, 2012 | 21.91 | 21.93 | 21.91 | 21.93 | 44,768 | +0.03(+0.16%) |
Nov 19, 2012 | 21.98 | 21.98 | 21.90 | 21.90 | 20,767 | -0.01(-0.05%) |
Nov 16, 2012 | 21.94 | 21.94 | 21.89 | 21.91 | 24,135 | -0.04(-0.20%) |
Nov 15, 2012 | 21.98 | 21.98 | 21.91 | 21.95 | 54,281 | -0.00(-0.02%) |
Nov 14, 2012 | 21.94 | 21.97 | 21.94 | 21.96 | 96,447 | +0.03(+0.16%) |
Nov 13, 2012 | 21.92 | 21.97 | 21.91 | 21.92 | 60,294 | +0.00(+0.00%) |
Nov 12, 2012 | 21.89 | 21.92 | 21.89 | 21.92 | 70,635 | +0.06(+0.27%) |
Nov 09, 2012 | 21.86 | 21.88 | 21.84 | 21.86 | 65,656 | +0.02(+0.08%) |
Nov 08, 2012 | 21.85 | 21.87 | 21.85 | 21.85 | 35,526 | +0.01(+0.04%) |
Nov 07, 2012 | 21.85 | 21.88 | 21.80 | 21.84 | 65,908 | -0.02(-0.08%) |
Nov 06, 2012 | 21.83 | 21.87 | 21.81 | 21.86 | 90,004 | +0.03(+0.12%) |
Nov 05, 2012 | 21.85 | 21.85 | 21.81 | 21.83 | 34,970 | -0.04(-0.20%) |
Nov 02, 2012 | 21.87 | 21.87 | 21.79 | 21.87 | 59,743 | -0.01(-0.04%) |
Nov 01, 2012 | 21.84 | 21.88 | 21.79 | 21.88 | 52,712 | +0.05(+0.23%) |
Oct 31, 2012 | 21.84 | 21.84 | 21.79 | 21.83 | 175,423 | -0.01(-0.04%) |
Oct 26, 2012 | 21.83 | 21.84 | 21.84 | 21.84 | 21,812 | -0.01(-0.04%) |
Oct 25, 2012 | 21.83 | 21.85 | 21.83 | 21.85 | 26,165 | +0.06(+0.27%) |
Oct 24, 2012 | 21.79 | 21.80 | 21.76 | 21.79 | 14,483 | +0.02(+0.09%) |
Oct 23, 2012 | 21.78 | 21.79 | 21.77 | 21.77 | 45,464 | -0.02(-0.08%) |
Oct 19, 2012 | 21.77 | 21.79 | 21.77 | 21.79 | 13,034 | +0.00(+0.00%) |
Oct 18, 2012 | 21.78 | 21.80 | 21.78 | 21.79 | 43,106 | -0.01(-0.04%) |
Oct 17, 2012 | 21.77 | 21.80 | 21.77 | 21.80 | 36,878 | +0.03(+0.16%) |
Oct 16, 2012 | 21.75 | 21.78 | 21.75 | 21.76 | 37,693 | +0.01(+0.04%) |
Oct 15, 2012 | 21.75 | 21.77 | 21.74 | 21.75 | 42,793 | +0.03(+0.12%) |
Oct 12, 2012 | 21.74 | 21.74 | 21.72 | 21.73 | 26,002 | +0.02(+0.08%) |
Oct 11, 2012 | 21.69 | 21.73 | 21.67 | 21.71 | 85,075 | +0.03(+0.12%) |
Oct 10, 2012 | 21.70 | 21.70 | 21.66 | 21.68 | 44,965 | -0.01(-0.04%) |
Oct 09, 2012 | 21.68 | 21.70 | 21.67 | 21.69 | 81,506 | +0.01(+0.04%) |
Oct 08, 2012 | 21.69 | 21.71 | 21.66 | 21.68 | 49,036 | +0.00(+0.00%) |
Oct 05, 2012 | 21.68 | 21.69 | 21.64 | 21.68 | 125,320 | +0.03(+0.12%) |
Oct 04, 2012 | 21.64 | 21.68 | 21.61 | 21.66 | 145,701 | +0.01(+0.04%) |
Oct 03, 2012 | 21.65 | 21.68 | 21.59 | 21.65 | 34,563 | +0.00(+0.00%) |
Oct 02, 2012 | 21.63 | 21.65 | 21.62 | 21.65 | 29,447 | +0.00(+0.00%) |