Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.94 | 23.15 | 22.61 | 22.95 | 0 | -0.10(-0.45%) |
Sep 26, 2013 | 22.65 | 23.07 | 22.49 | 23.05 | 0 | +0.52(+2.30%) |
Sep 25, 2013 | 22.06 | 22.55 | 21.96 | 22.53 | 0 | +0.55(+2.52%) |
Sep 24, 2013 | 21.87 | 22.12 | 21.78 | 21.98 | 0 | +0.11(+0.51%) |
Sep 23, 2013 | 21.72 | 22.00 | 21.59 | 21.86 | 0 | +0.11(+0.52%) |
Sep 20, 2013 | 22.54 | 22.54 | 21.72 | 21.75 | 0 | -0.52(-2.33%) |
Sep 19, 2013 | 22.85 | 22.91 | 22.17 | 22.27 | 0 | -0.50(-2.20%) |
Sep 18, 2013 | 22.81 | 23.06 | 22.59 | 22.77 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 22.78 | 22.85 | 22.13 | 22.78 | 0 | +0.42(+1.90%) |
Sep 16, 2013 | 22.49 | 22.47 | 21.99 | 22.36 | 0 | +0.02(+0.08%) |
Sep 13, 2013 | 22.24 | 22.44 | 22.16 | 22.34 | 0 | +0.10(+0.47%) |
Sep 12, 2013 | 22.07 | 22.38 | 21.77 | 22.24 | 0 | +0.23(+1.06%) |
Sep 11, 2013 | 21.91 | 22.24 | 21.80 | 22.00 | 0 | -0.03(-0.12%) |
Sep 10, 2013 | 22.02 | 22.43 | 21.95 | 22.03 | 0 | +0.07(+0.32%) |
Sep 09, 2013 | 21.72 | 22.30 | 21.72 | 21.96 | 0 | +0.28(+1.28%) |
Sep 06, 2013 | 22.25 | 22.25 | 21.68 | 21.68 | 0 | -0.40(-1.80%) |
Sep 05, 2013 | 21.76 | 22.19 | 21.75 | 22.08 | 0 | +0.34(+1.55%) |
Sep 04, 2013 | 21.90 | 22.48 | 21.70 | 21.74 | 0 | -0.23(-1.02%) |
Sep 03, 2013 | 22.92 | 22.92 | 21.89 | 21.97 | 0 | -0.69(-3.06%) |
Aug 30, 2013 | 22.91 | 23.05 | 22.59 | 22.66 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.49 | 22.93 | 22.49 | 22.82 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 22.11 | 22.82 | 22.11 | 22.63 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.75 | 23.06 | 22.07 | 22.09 | 0 | -1.02(-4.42%) |
Aug 26, 2013 | 22.96 | 23.37 | 22.81 | 23.11 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 23.10 | 23.45 | 22.88 | 22.96 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.33 | 23.40 | 22.33 | 22.95 | 0 | +0.73(+3.27%) |
Aug 21, 2013 | 21.73 | 22.34 | 21.73 | 22.22 | 0 | +0.23(+1.02%) |
Aug 20, 2013 | 21.53 | 22.09 | 21.53 | 21.99 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 22.11 | 22.30 | 21.34 | 21.42 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.51 | 22.72 | 21.98 | 22.24 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.88 | 23.06 | 22.18 | 22.48 | 651,012 | -0.78(-3.35%) |
Aug 14, 2013 | 22.98 | 23.61 | 22.98 | 23.26 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.24 | 23.46 | 23.20 | 23.36 | 229,939 | +0.06(+0.26%) |
Aug 12, 2013 | 23.18 | 23.73 | 23.18 | 23.30 | 373,048 | -0.11(-0.48%) |
Aug 09, 2013 | 23.51 | 23.69 | 22.95 | 23.41 | 771,290 | -0.14(-0.59%) |
Aug 08, 2013 | 23.67 | 24.12 | 23.29 | 23.55 | 1,200,942 | -0.67(-2.75%) |
Aug 07, 2013 | 24.41 | 24.45 | 23.77 | 24.22 | 959,908 | -0.29(-1.17%) |
Aug 06, 2013 | 24.87 | 25.19 | 24.50 | 24.50 | 513,669 | -0.16(-0.63%) |
Aug 05, 2013 | 24.72 | 24.93 | 24.41 | 24.66 | 281,706 | -0.02(-0.07%) |
Aug 02, 2013 | 24.97 | 25.14 | 24.55 | 24.68 | 430,056 | -0.26(-1.04%) |
Aug 01, 2013 | 24.49 | 25.09 | 24.29 | 24.94 | 590,134 | +0.71(+2.93%) |
Jul 31, 2013 | 24.33 | 24.62 | 24.15 | 24.23 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 24.05 | 24.40 | 24.05 | 24.23 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.44 | 24.63 | 23.91 | 23.96 | 300,093 | -0.48(-1.98%) |
Jul 26, 2013 | 24.30 | 24.76 | 24.25 | 24.44 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.66 | 24.84 | 24.13 | 24.41 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 25.02 | 25.20 | 24.30 | 24.67 | 0 | -0.16(-0.63%) |
Jul 23, 2013 | 25.09 | 25.19 | 24.70 | 24.82 | 0 | -0.14(-0.55%) |
Jul 22, 2013 | 25.03 | 25.07 | 24.49 | 24.96 | 0 | +0.47(+1.91%) |
Jul 19, 2013 | 23.88 | 24.83 | 23.82 | 24.49 | 596,105 | +0.68(+2.87%) |
Jul 18, 2013 | 23.46 | 24.00 | 23.28 | 23.81 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 23.03 | 23.46 | 23.02 | 23.18 | 524,293 | +0.21(+0.90%) |
Jul 16, 2013 | 23.37 | 23.46 | 22.94 | 22.97 | 0 | -0.40(-1.70%) |
Jul 15, 2013 | 23.24 | 23.46 | 23.20 | 23.37 | 0 | +0.22(+0.93%) |
Jul 12, 2013 | 22.82 | 23.16 | 22.82 | 23.15 | 0 | +0.34(+1.48%) |
Jul 11, 2013 | 22.63 | 22.88 | 22.53 | 22.82 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.20 | 23.20 | 22.25 | 22.32 | 0 | -0.72(-3.12%) |
Jul 09, 2013 | 22.43 | 23.19 | 22.36 | 23.04 | 0 | +0.80(+3.60%) |
Jul 08, 2013 | 22.09 | 22.48 | 21.98 | 22.24 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 22.08 | 22.09 | 21.70 | 21.95 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.81 | 21.92 | 21.62 | 21.70 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.69 | 22.18 | 21.64 | 21.84 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.41 | 22.41 | 21.49 | 21.82 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.87 | 22.31 | 21.58 | 22.18 | 368,419 | +0.58(+2.68%) |
Jun 26, 2013 | 21.84 | 22.25 | 21.57 | 21.60 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.24 | 21.69 | 20.98 | 21.63 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.27 | 21.53 | 20.64 | 20.94 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.31 | 22.67 | 21.25 | 21.72 | 1,113,359 | -0.48(-2.17%) |
Jun 20, 2013 | 22.72 | 22.72 | 22.07 | 22.20 | 0 | -0.73(-3.17%) |
Jun 19, 2013 | 23.08 | 23.24 | 22.81 | 22.93 | 557,513 | -0.15(-0.64%) |
Jun 18, 2013 | 23.02 | 23.20 | 22.86 | 23.08 | 0 | -0.02(-0.07%) |
Jun 17, 2013 | 23.31 | 23.40 | 22.96 | 23.09 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 23.11 | 23.41 | 22.81 | 23.20 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.85 | 23.44 | 22.59 | 23.25 | 1,143,181 | +0.72(+3.19%) |
Jun 12, 2013 | 22.85 | 22.85 | 22.35 | 22.53 | 796,770 | -0.07(-0.31%) |
Jun 11, 2013 | 22.98 | 23.10 | 22.53 | 22.60 | 378,787 | -0.57(-2.47%) |
Jun 10, 2013 | 23.14 | 23.39 | 22.78 | 23.17 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.73 | 23.28 | 22.73 | 23.14 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.89 | 23.04 | 22.61 | 22.72 | 0 | -0.66(-2.81%) |
Jun 05, 2013 | 24.17 | 24.19 | 23.16 | 23.38 | 1,693,273 | -0.70(-2.90%) |
Jun 04, 2013 | 24.88 | 24.88 | 23.93 | 24.08 | 0 | -1.36(-5.36%) |
Jun 03, 2013 | 25.64 | 26.21 | 25.11 | 25.44 | 362,424 | +0.20(+0.79%) |
May 31, 2013 | 25.45 | 25.70 | 25.08 | 25.24 | 182,601 | -0.29(-1.12%) |
May 30, 2013 | 25.65 | 25.92 | 25.33 | 25.52 | 0 | -0.17(-0.67%) |
May 29, 2013 | 26.50 | 26.57 | 25.53 | 25.70 | 218,542 | -0.68(-2.59%) |
May 28, 2013 | 26.36 | 26.79 | 26.16 | 26.38 | 480,387 | +0.33(+1.26%) |
May 24, 2013 | 25.62 | 26.26 | 25.62 | 26.05 | 0 | +0.28(+1.07%) |
May 23, 2013 | 25.81 | 25.91 | 25.19 | 25.78 | 0 | -0.29(-1.13%) |
May 22, 2013 | 26.81 | 27.11 | 25.59 | 26.07 | 0 | -0.55(-2.08%) |
May 21, 2013 | 26.17 | 26.68 | 26.10 | 26.62 | 0 | +0.43(+1.65%) |
May 20, 2013 | 26.36 | 26.81 | 26.05 | 26.19 | 0 | +0.06(+0.23%) |
May 17, 2013 | 26.23 | 26.40 | 25.89 | 26.13 | 0 | +0.17(+0.67%) |
May 16, 2013 | 26.46 | 26.52 | 25.71 | 25.96 | 545,849 | -0.24(-0.92%) |
May 15, 2013 | 25.71 | 26.51 | 25.71 | 26.20 | 0 | +0.81(+3.20%) |
May 13, 2013 | 25.84 | 25.98 | 25.15 | 25.39 | 0 | -0.75(-2.88%) |
May 10, 2013 | 26.83 | 26.87 | 25.79 | 26.14 | 0 | -0.65(-2.42%) |
May 09, 2013 | 27.74 | 27.78 | 26.70 | 26.79 | 0 | -1.08(-3.88%) |
May 08, 2013 | 27.71 | 27.94 | 27.61 | 27.87 | 0 | +0.29(+1.04%) |
May 07, 2013 | 27.87 | 27.96 | 27.31 | 27.58 | 0 | -0.08(-0.28%) |
May 06, 2013 | 28.47 | 28.47 | 27.59 | 27.66 | 621,695 | -0.42(-1.48%) |
May 03, 2013 | 28.41 | 28.35 | 28.07 | 28.08 | 0 | +0.39(+1.41%) |
May 02, 2013 | 27.67 | 28.01 | 27.07 | 27.69 | 0 | +0.14(+0.50%) |
May 01, 2013 | 28.22 | 28.43 | 27.43 | 27.55 | 0 | -0.56(-2.00%) |
Apr 30, 2013 | 27.34 | 28.39 | 27.20 | 28.11 | 0 | +0.92(+3.37%) |
Apr 29, 2013 | 27.86 | 28.08 | 27.07 | 27.20 | 318,694 | -0.49(-1.78%) |
Apr 26, 2013 | 27.52 | 28.04 | 27.52 | 27.69 | 330,020 | +0.16(+0.60%) |
Apr 25, 2013 | 27.00 | 27.60 | 26.93 | 27.52 | 593,078 | +0.62(+2.32%) |
Apr 24, 2013 | 26.96 | 27.22 | 26.83 | 26.90 | 0 | -1.32(-4.66%) |
Apr 23, 2013 | 28.55 | 28.97 | 27.98 | 28.22 | 194,028 | -0.01(-0.03%) |
Apr 22, 2013 | 28.37 | 28.54 | 27.65 | 28.23 | 128,025 | +0.17(+0.62%) |
Apr 19, 2013 | 27.42 | 28.23 | 27.12 | 28.05 | 98,887 | +0.78(+2.86%) |
Apr 18, 2013 | 27.60 | 27.73 | 27.10 | 27.27 | 130,920 | -0.33(-1.19%) |
Apr 17, 2013 | 28.15 | 28.42 | 27.45 | 27.60 | 416,385 | -0.85(-2.98%) |
Apr 16, 2013 | 27.71 | 28.50 | 27.70 | 28.45 | 214,512 | +1.09(+3.99%) |
Apr 15, 2013 | 27.61 | 28.03 | 27.10 | 27.36 | 226,280 | -0.54(-1.92%) |
Apr 12, 2013 | 27.70 | 28.67 | 27.39 | 27.90 | 361,182 | -0.16(-0.56%) |
Apr 11, 2013 | 27.55 | 28.26 | 27.55 | 28.05 | 546,419 | +0.76(+2.79%) |
Apr 10, 2013 | 26.87 | 28.09 | 26.74 | 27.29 | 694,675 | +0.75(+2.84%) |
Apr 09, 2013 | 26.56 | 26.70 | 26.24 | 26.54 | 319,510 | +0.28(+1.05%) |
Apr 08, 2013 | 26.36 | 26.52 | 25.99 | 26.26 | 124,465 | +0.18(+0.70%) |
Apr 05, 2013 | 26.31 | 26.47 | 25.88 | 26.08 | 293,425 | -0.47(-1.76%) |
Apr 04, 2013 | 26.44 | 26.88 | 26.22 | 26.55 | 166,219 | +0.25(+0.95%) |
Apr 03, 2013 | 27.08 | 27.26 | 26.25 | 26.29 | 295,211 | -0.13(-0.49%) |
Apr 02, 2013 | 26.26 | 26.79 | 26.26 | 26.42 | 148,721 | +0.16(+0.63%) |
Apr 01, 2013 | 26.67 | 26.67 | 26.11 | 26.26 | 84,556 | +0.08(+0.30%) |
Mar 28, 2013 | 25.99 | 26.43 | 25.99 | 26.18 | 573,663 | +0.00(+0.00%) |
Mar 27, 2013 | 26.48 | 26.70 | 26.02 | 26.18 | 280,854 | -0.43(-1.63%) |
Mar 26, 2013 | 26.72 | 26.83 | 26.35 | 26.62 | 105,926 | +0.03(+0.10%) |
Mar 25, 2013 | 27.46 | 27.46 | 26.45 | 26.59 | 179,074 | +0.06(+0.23%) |
Mar 22, 2013 | 27.23 | 27.24 | 26.47 | 26.53 | 176,498 | -0.27(-1.00%) |
Mar 21, 2013 | 26.91 | 27.00 | 25.84 | 26.80 | 481,454 | +0.16(+0.58%) |
Mar 20, 2013 | 26.54 | 26.71 | 26.47 | 26.64 | 223,436 | +0.24(+0.92%) |
Mar 19, 2013 | 26.66 | 26.83 | 26.40 | 26.40 | 381,990 | -0.18(-0.68%) |
Mar 18, 2013 | 25.97 | 26.83 | 25.97 | 26.58 | 430,048 | +0.54(+2.07%) |
Mar 15, 2013 | 26.16 | 26.57 | 25.89 | 26.04 | 3,292,309 | -1.98(-7.05%) |
Mar 14, 2013 | 28.27 | 28.47 | 27.98 | 28.02 | 381,641 | +0.06(+0.22%) |
Mar 13, 2013 | 28.13 | 28.48 | 27.74 | 27.96 | 228,196 | -0.17(-0.62%) |
Mar 12, 2013 | 28.45 | 28.45 | 27.99 | 28.13 | 211,942 | -0.09(-0.31%) |
Mar 11, 2013 | 28.95 | 28.95 | 28.14 | 28.22 | 167,326 | -0.74(-2.54%) |
Mar 08, 2013 | 29.64 | 29.64 | 28.72 | 28.95 | 191,497 | +0.77(+2.73%) |
Mar 07, 2013 | 27.36 | 28.54 | 26.87 | 28.18 | 167,410 | +1.22(+4.53%) |
Mar 06, 2013 | 26.83 | 28.00 | 26.27 | 26.96 | 417,273 | +0.48(+1.83%) |
Mar 05, 2013 | 26.83 | 27.31 | 26.08 | 26.48 | 367,868 | +0.08(+0.30%) |
Mar 04, 2013 | 26.79 | 26.94 | 26.23 | 26.40 | 233,305 | -0.51(-1.90%) |
Mar 01, 2013 | 27.10 | 28.00 | 26.46 | 26.91 | 278,814 | -0.51(-1.86%) |
Feb 28, 2013 | 28.14 | 28.14 | 27.10 | 27.42 | 420,669 | -1.13(-3.97%) |
Feb 27, 2013 | 27.47 | 28.55 | 27.36 | 28.55 | 360,525 | +1.00(+3.61%) |
Feb 26, 2013 | 28.05 | 28.05 | 27.26 | 27.56 | 429,141 | -2.03(-6.85%) |
Feb 22, 2013 | 29.84 | 29.93 | 29.06 | 29.58 | 183,136 | +0.33(+1.12%) |
Feb 21, 2013 | 30.29 | 30.51 | 27.73 | 29.25 | 711,891 | -2.48(-7.83%) |
Feb 20, 2013 | 32.46 | 32.80 | 31.69 | 31.74 | 420,180 | -0.55(-1.69%) |
Feb 19, 2013 | 31.25 | 32.67 | 31.13 | 32.28 | 567,384 | +1.55(+5.04%) |
Feb 15, 2013 | 29.21 | 31.67 | 28.86 | 30.73 | 231,693 | +1.56(+5.34%) |
Feb 14, 2013 | 29.13 | 29.43 | 28.83 | 29.18 | 129,067 | +0.24(+0.84%) |
Feb 13, 2013 | 28.55 | 29.40 | 28.26 | 28.93 | 113,153 | +0.57(+2.01%) |
Feb 12, 2013 | 28.55 | 28.55 | 28.14 | 28.36 | 99,536 | +0.23(+0.83%) |
Feb 11, 2013 | 28.04 | 29.11 | 27.92 | 28.13 | 127,207 | +0.29(+1.03%) |
Feb 08, 2013 | 27.01 | 27.87 | 26.92 | 27.84 | 75,994 | +0.93(+3.44%) |
Feb 07, 2013 | 27.36 | 28.03 | 26.48 | 26.92 | 132,522 | -0.34(-1.24%) |
Feb 06, 2013 | 27.08 | 27.70 | 26.40 | 27.26 | 177,802 | +0.41(+1.52%) |
Feb 04, 2013 | 27.58 | 27.97 | 26.83 | 26.85 | 96,388 | -0.76(-2.76%) |
Feb 01, 2013 | 28.23 | 28.93 | 27.33 | 27.61 | 200,207 | +0.57(+2.11%) |
Jan 31, 2013 | 26.53 | 27.24 | 26.41 | 27.04 | 61,439 | +0.61(+2.33%) |
Jan 30, 2013 | 26.40 | 26.65 | 26.40 | 26.42 | 48,761 | -0.02(-0.07%) |
Jan 29, 2013 | 26.32 | 26.59 | 26.01 | 26.44 | 77,398 | -0.05(-0.20%) |
Jan 28, 2013 | 26.83 | 27.21 | 25.97 | 26.49 | 193,324 | -0.32(-1.19%) |
Jan 25, 2013 | 26.01 | 27.47 | 25.74 | 26.81 | 221,604 | +1.07(+4.17%) |
Jan 24, 2013 | 25.25 | 25.95 | 25.10 | 25.74 | 244,661 | +0.51(+2.02%) |
Jan 23, 2013 | 25.23 | 25.26 | 25.09 | 25.23 | 81,924 | +0.03(+0.10%) |
Jan 22, 2013 | 24.79 | 25.37 | 24.47 | 25.20 | 153,146 | +0.47(+1.89%) |
Jan 18, 2013 | 24.22 | 25.24 | 24.22 | 24.74 | 139,149 | +0.56(+2.33%) |
Jan 17, 2013 | 24.00 | 24.44 | 23.85 | 24.17 | 97,348 | +0.02(+0.07%) |
Jan 16, 2013 | 23.37 | 25.03 | 23.37 | 24.16 | 177,778 | +0.79(+3.37%) |
Jan 15, 2013 | 23.06 | 23.37 | 22.99 | 23.37 | 121,260 | +0.32(+1.39%) |
Jan 14, 2013 | 22.93 | 23.14 | 22.90 | 23.05 | 201,337 | +0.05(+0.23%) |
Jan 11, 2013 | 23.04 | 23.11 | 22.89 | 23.00 | 220,174 | -0.04(-0.19%) |
Jan 10, 2013 | 23.02 | 23.12 | 22.91 | 23.04 | 94,001 | +0.15(+0.64%) |
Jan 09, 2013 | 23.17 | 23.17 | 22.85 | 22.89 | 118,968 | -0.01(-0.04%) |
Jan 08, 2013 | 22.88 | 23.15 | 22.78 | 22.90 | 109,063 | +0.05(+0.23%) |
Jan 07, 2013 | 22.85 | 22.91 | 22.76 | 22.85 | 113,843 | +0.01(+0.04%) |
Jan 04, 2013 | 22.68 | 22.94 | 22.67 | 22.84 | 203,734 | +0.10(+0.42%) |
Jan 03, 2013 | 22.94 | 23.31 | 22.68 | 22.75 | 93,646 | +0.07(+0.31%) |
Jan 02, 2013 | 22.82 | 22.89 | 22.50 | 22.68 | 81,402 | +0.17(+0.77%) |
Dec 31, 2012 | 22.29 | 22.59 | 22.29 | 22.50 | 74,057 | +0.13(+0.58%) |
Dec 28, 2012 | 22.52 | 22.68 | 22.37 | 22.37 | 52,743 | -0.29(-1.30%) |
Dec 27, 2012 | 22.68 | 22.68 | 22.50 | 22.67 | 33,997 | +0.16(+0.69%) |
Dec 26, 2012 | 22.62 | 22.78 | 22.50 | 22.51 | 35,027 | -0.08(-0.34%) |
Dec 24, 2012 | 22.66 | 22.66 | 22.51 | 22.59 | 3,223 | -0.07(-0.31%) |
Dec 21, 2012 | 22.50 | 22.66 | 22.38 | 22.66 | 25,972 | -0.02(-0.08%) |
Dec 20, 2012 | 22.54 | 22.89 | 22.54 | 22.68 | 115,495 | +0.08(+0.34%) |
Dec 19, 2012 | 22.72 | 22.72 | 22.49 | 22.60 | 56,827 | -0.14(-0.61%) |
Dec 18, 2012 | 21.98 | 22.76 | 21.68 | 22.74 | 160,865 | +0.86(+3.92%) |
Dec 17, 2012 | 21.39 | 22.56 | 21.39 | 21.88 | 60,239 | +0.49(+2.31%) |
Dec 14, 2012 | 21.41 | 21.61 | 21.22 | 21.39 | 115,340 | -0.10(-0.48%) |
Dec 13, 2012 | 21.59 | 21.59 | 21.33 | 21.49 | 46,161 | -0.02(-0.09%) |
Dec 12, 2012 | 21.65 | 21.85 | 21.40 | 21.51 | 72,458 | -0.22(-1.00%) |
Dec 11, 2012 | 21.59 | 21.77 | 21.58 | 21.72 | 333,529 | +0.14(+0.64%) |
Dec 10, 2012 | 21.54 | 21.61 | 21.43 | 21.59 | 33,917 | -0.01(-0.04%) |
Dec 07, 2012 | 21.64 | 21.80 | 21.47 | 21.59 | 79,923 | +0.00(+0.00%) |
Dec 06, 2012 | 21.72 | 22.05 | 21.56 | 21.59 | 82,463 | -0.27(-1.23%) |
Dec 05, 2012 | 21.77 | 21.99 | 21.66 | 21.86 | 37,962 | +0.09(+0.40%) |
Dec 04, 2012 | 21.51 | 21.82 | 21.51 | 21.78 | 35,330 | +0.07(+0.32%) |
Nov 30, 2012 | 21.76 | 22.04 | 21.65 | 21.71 | 22,928 | +0.07(+0.32%) |
Nov 29, 2012 | 21.77 | 22.07 | 21.48 | 21.64 | 34,003 | +0.01(+0.04%) |
Nov 28, 2012 | 21.44 | 22.05 | 21.44 | 21.63 | 26,188 | +0.00(+0.00%) |
Nov 27, 2012 | 21.81 | 21.95 | 21.22 | 21.63 | 100,452 | -0.21(-0.95%) |
Nov 26, 2012 | 22.01 | 22.20 | 21.82 | 21.84 | 28,498 | +0.03(+0.16%) |
Nov 23, 2012 | 21.93 | 21.95 | 21.69 | 21.80 | 57,521 | -0.13(-0.59%) |
Nov 21, 2012 | 22.07 | 22.30 | 21.87 | 21.93 | 93,966 | -0.18(-0.82%) |
Nov 20, 2012 | 22.37 | 22.47 | 22.07 | 22.11 | 128,240 | -0.18(-0.82%) |
Nov 19, 2012 | 22.13 | 22.50 | 21.94 | 22.30 | 158,173 | +0.23(+1.02%) |
Nov 16, 2012 | 22.13 | 22.13 | 21.85 | 22.07 | 101,980 | -0.05(-0.24%) |
Nov 15, 2012 | 22.05 | 22.20 | 21.86 | 22.12 | 439,442 | -0.05(-0.23%) |
Nov 14, 2012 | 22.24 | 22.35 | 22.03 | 22.17 | 211,654 | +0.06(+0.27%) |
Nov 13, 2012 | 22.46 | 22.62 | 22.08 | 22.11 | 57,134 | -0.38(-1.69%) |
Nov 12, 2012 | 22.35 | 22.62 | 22.21 | 22.50 | 169,345 | +0.30(+1.37%) |
Nov 09, 2012 | 22.09 | 22.82 | 22.07 | 22.19 | 111,226 | +0.19(+0.87%) |
Nov 08, 2012 | 22.10 | 22.53 | 22.00 | 22.00 | 37,002 | -0.15(-0.66%) |
Nov 07, 2012 | 22.46 | 22.52 | 22.00 | 22.15 | 40,813 | -0.48(-2.10%) |
Nov 06, 2012 | 22.50 | 22.72 | 22.47 | 22.62 | 47,511 | -0.23(-1.02%) |
Nov 05, 2012 | 22.71 | 22.86 | 22.46 | 22.86 | 31,714 | +0.22(+0.96%) |
Nov 02, 2012 | 22.47 | 22.71 | 22.33 | 22.64 | 47,620 | +0.16(+0.73%) |
Nov 01, 2012 | 22.62 | 22.68 | 22.06 | 22.48 | 73,818 | -0.02(-0.08%) |
Oct 31, 2012 | 22.57 | 22.57 | 22.23 | 22.50 | 19,100 | +0.15(+0.66%) |
Oct 26, 2012 | 22.42 | 22.35 | 22.35 | 22.35 | 32,234 | -0.11(-0.50%) |
Oct 25, 2012 | 22.35 | 22.62 | 21.99 | 22.46 | 80,682 | +0.19(+0.85%) |
Oct 24, 2012 | 22.37 | 22.38 | 22.11 | 22.27 | 37,314 | +0.03(+0.16%) |
Oct 23, 2012 | 22.65 | 22.67 | 22.17 | 22.24 | 62,427 | -0.07(-0.31%) |
Oct 19, 2012 | 22.70 | 22.82 | 22.24 | 22.30 | 131,100 | -0.48(-2.09%) |
Oct 18, 2012 | 22.89 | 22.89 | 22.50 | 22.78 | 129,021 | +0.00(+0.00%) |
Oct 17, 2012 | 22.62 | 22.82 | 22.34 | 22.78 | 97,532 | +0.25(+1.11%) |
Oct 16, 2012 | 22.98 | 22.98 | 22.25 | 22.53 | 123,506 | -0.15(-0.65%) |
Oct 15, 2012 | 22.23 | 22.83 | 22.20 | 22.68 | 109,568 | +0.48(+2.14%) |
Oct 12, 2012 | 22.78 | 22.99 | 22.11 | 22.20 | 116,642 | -0.47(-2.06%) |
Oct 11, 2012 | 22.68 | 22.74 | 22.50 | 22.67 | 67,338 | -0.01(-0.04%) |
Oct 10, 2012 | 22.37 | 22.75 | 22.35 | 22.68 | 199,834 | +0.38(+1.71%) |
Oct 09, 2012 | 22.11 | 22.41 | 21.97 | 22.30 | 79,890 | +0.12(+0.55%) |
Oct 08, 2012 | 22.09 | 22.27 | 21.99 | 22.17 | 235,896 | -0.21(-0.93%) |
Oct 05, 2012 | 22.37 | 23.30 | 22.30 | 22.38 | 165,777 | +0.17(+0.78%) |
Oct 04, 2012 | 22.17 | 22.65 | 22.12 | 22.21 | 60,404 | +0.05(+0.23%) |
Oct 03, 2012 | 22.18 | 22.67 | 22.06 | 22.16 | 180,118 | -0.03(-0.16%) |
Oct 02, 2012 | 22.69 | 22.69 | 22.07 | 22.19 | 138,382 | -0.42(-1.84%) |