Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.75 | 22.96 | 22.42 | 22.76 | 0 | -0.10(-0.45%) |
Sep 26, 2013 | 22.46 | 22.88 | 22.30 | 22.86 | 0 | +0.52(+2.31%) |
Sep 25, 2013 | 21.88 | 22.36 | 21.78 | 22.34 | 0 | +0.55(+2.52%) |
Sep 24, 2013 | 21.69 | 21.94 | 21.60 | 21.79 | 0 | +0.11(+0.51%) |
Sep 23, 2013 | 21.55 | 21.82 | 21.42 | 21.68 | 0 | +0.11(+0.52%) |
Sep 20, 2013 | 22.35 | 22.35 | 21.55 | 21.57 | 0 | -0.52(-2.33%) |
Sep 19, 2013 | 22.66 | 22.72 | 21.98 | 22.09 | 0 | -0.50(-2.20%) |
Sep 18, 2013 | 22.62 | 22.87 | 22.40 | 22.58 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 22.59 | 22.66 | 21.95 | 22.59 | 0 | +0.42(+1.90%) |
Sep 16, 2013 | 22.30 | 22.28 | 21.81 | 22.17 | 0 | +0.02(+0.08%) |
Sep 13, 2013 | 22.06 | 22.26 | 21.98 | 22.16 | 0 | +0.10(+0.47%) |
Sep 12, 2013 | 21.89 | 22.20 | 21.59 | 22.05 | 0 | +0.23(+1.06%) |
Sep 11, 2013 | 21.73 | 22.06 | 21.62 | 21.82 | 0 | -0.03(-0.12%) |
Sep 10, 2013 | 21.84 | 22.24 | 21.77 | 21.85 | 0 | +0.07(+0.32%) |
Sep 09, 2013 | 21.55 | 22.12 | 21.55 | 21.78 | 0 | +0.27(+1.28%) |
Sep 06, 2013 | 22.07 | 22.07 | 21.50 | 21.50 | 0 | -0.39(-1.80%) |
Sep 05, 2013 | 21.58 | 22.01 | 21.57 | 21.90 | 0 | +0.33(+1.55%) |
Sep 04, 2013 | 21.72 | 22.29 | 21.52 | 21.56 | 0 | -0.22(-1.02%) |
Sep 03, 2013 | 22.73 | 22.73 | 21.71 | 21.79 | 0 | -0.69(-3.06%) |
Aug 30, 2013 | 22.72 | 22.86 | 22.40 | 22.47 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.30 | 22.74 | 22.30 | 22.64 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 21.93 | 22.63 | 21.93 | 22.44 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.57 | 22.87 | 21.89 | 21.91 | 0 | -1.01(-4.42%) |
Aug 26, 2013 | 22.77 | 23.18 | 22.62 | 22.92 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 22.91 | 23.25 | 22.70 | 22.77 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.15 | 23.21 | 22.15 | 22.76 | 0 | +0.72(+3.27%) |
Aug 21, 2013 | 21.55 | 22.16 | 21.55 | 22.04 | 0 | +0.22(+1.02%) |
Aug 20, 2013 | 21.36 | 21.91 | 21.36 | 21.81 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 21.92 | 22.11 | 21.17 | 21.25 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.33 | 22.53 | 21.80 | 22.06 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.69 | 22.87 | 22.00 | 22.29 | 656,418 | -0.77(-3.35%) |
Aug 14, 2013 | 22.79 | 23.42 | 22.79 | 23.07 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.05 | 23.26 | 23.01 | 23.17 | 231,849 | +0.06(+0.26%) |
Aug 12, 2013 | 22.99 | 23.54 | 22.99 | 23.11 | 376,146 | -0.11(-0.48%) |
Aug 09, 2013 | 23.31 | 23.49 | 22.76 | 23.22 | 777,695 | -0.14(-0.59%) |
Aug 08, 2013 | 23.48 | 23.92 | 23.10 | 23.36 | 1,210,914 | -0.66(-2.75%) |
Aug 07, 2013 | 24.21 | 24.25 | 23.57 | 24.02 | 967,879 | -0.28(-1.17%) |
Aug 06, 2013 | 24.66 | 24.98 | 24.30 | 24.30 | 517,934 | -0.15(-0.63%) |
Aug 05, 2013 | 24.52 | 24.72 | 24.21 | 24.46 | 284,045 | -0.02(-0.07%) |
Aug 02, 2013 | 24.76 | 24.94 | 24.34 | 24.47 | 433,627 | -0.26(-1.04%) |
Aug 01, 2013 | 24.29 | 24.89 | 24.09 | 24.73 | 595,034 | +0.70(+2.93%) |
Jul 31, 2013 | 24.13 | 24.41 | 23.95 | 24.03 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 23.86 | 24.20 | 23.86 | 24.03 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.24 | 24.43 | 23.71 | 23.76 | 302,585 | -0.48(-1.98%) |
Jul 26, 2013 | 24.10 | 24.56 | 24.05 | 24.24 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.46 | 24.64 | 23.93 | 24.21 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 24.82 | 25.00 | 24.10 | 24.46 | 0 | -0.15(-0.63%) |
Jul 23, 2013 | 24.89 | 24.98 | 24.50 | 24.62 | 0 | -0.14(-0.56%) |
Jul 22, 2013 | 24.82 | 24.87 | 24.29 | 24.76 | 0 | +0.46(+1.91%) |
Jul 19, 2013 | 23.68 | 24.63 | 23.63 | 24.29 | 601,055 | +0.68(+2.87%) |
Jul 18, 2013 | 23.26 | 23.80 | 23.09 | 23.61 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 22.84 | 23.26 | 22.83 | 22.99 | 528,646 | +0.21(+0.90%) |
Jul 16, 2013 | 23.18 | 23.26 | 22.75 | 22.78 | 0 | -0.39(-1.70%) |
Jul 15, 2013 | 23.05 | 23.26 | 23.01 | 23.18 | 0 | +0.21(+0.93%) |
Jul 12, 2013 | 22.63 | 22.97 | 22.63 | 22.96 | 0 | +0.33(+1.48%) |
Jul 11, 2013 | 22.45 | 22.69 | 22.34 | 22.63 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.01 | 23.01 | 22.07 | 22.14 | 0 | -0.71(-3.12%) |
Jul 09, 2013 | 22.24 | 23.00 | 22.17 | 22.85 | 0 | +0.79(+3.60%) |
Jul 08, 2013 | 21.91 | 22.29 | 21.80 | 22.06 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 21.90 | 21.91 | 21.52 | 21.77 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.63 | 21.73 | 21.44 | 21.52 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.51 | 22.00 | 21.46 | 21.66 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.22 | 22.22 | 21.31 | 21.64 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.69 | 22.13 | 21.40 | 22.00 | 371,479 | +0.58(+2.68%) |
Jun 26, 2013 | 21.66 | 22.07 | 21.39 | 21.43 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.07 | 21.51 | 20.81 | 21.45 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.10 | 21.36 | 20.47 | 20.76 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.13 | 22.48 | 21.07 | 21.54 | 1,122,603 | -0.48(-2.17%) |
Jun 20, 2013 | 22.53 | 22.53 | 21.89 | 22.02 | 0 | -0.72(-3.17%) |
Jun 19, 2013 | 22.89 | 23.05 | 22.62 | 22.74 | 562,142 | -0.15(-0.64%) |
Jun 18, 2013 | 22.83 | 23.01 | 22.67 | 22.89 | 0 | -0.02(-0.08%) |
Jun 17, 2013 | 23.12 | 23.21 | 22.77 | 22.90 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 22.92 | 23.22 | 22.62 | 23.01 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.66 | 23.25 | 22.40 | 23.06 | 1,152,673 | +0.71(+3.19%) |
Jun 12, 2013 | 22.66 | 22.66 | 22.16 | 22.34 | 803,386 | -0.07(-0.31%) |
Jun 11, 2013 | 22.79 | 22.91 | 22.34 | 22.41 | 381,932 | -0.57(-2.47%) |
Jun 10, 2013 | 22.95 | 23.19 | 22.59 | 22.98 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.54 | 23.09 | 22.54 | 22.95 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.70 | 22.85 | 22.42 | 22.53 | 0 | -0.65(-2.81%) |
Jun 05, 2013 | 23.98 | 23.99 | 22.97 | 23.19 | 1,707,333 | -0.69(-2.90%) |
Jun 04, 2013 | 24.68 | 24.68 | 23.73 | 23.88 | 0 | -1.35(-5.36%) |
Jun 03, 2013 | 25.43 | 25.99 | 24.90 | 25.23 | 365,434 | +0.20(+0.79%) |
May 31, 2013 | 25.24 | 25.49 | 24.88 | 25.03 | 184,117 | -0.28(-1.12%) |
May 30, 2013 | 25.44 | 25.71 | 25.12 | 25.31 | 0 | -0.17(-0.67%) |
May 29, 2013 | 26.28 | 26.35 | 25.32 | 25.49 | 220,356 | -0.68(-2.59%) |
May 28, 2013 | 26.14 | 26.57 | 25.94 | 26.16 | 484,376 | +0.33(+1.26%) |
May 24, 2013 | 25.41 | 26.04 | 25.41 | 25.84 | 0 | +0.27(+1.07%) |
May 23, 2013 | 25.60 | 25.70 | 24.98 | 25.56 | 0 | -0.29(-1.13%) |
May 22, 2013 | 26.58 | 26.89 | 25.38 | 25.86 | 0 | -0.55(-2.08%) |
May 21, 2013 | 25.96 | 26.46 | 25.89 | 26.40 | 0 | +0.43(+1.65%) |
May 20, 2013 | 26.15 | 26.58 | 25.84 | 25.98 | 0 | +0.06(+0.23%) |
May 17, 2013 | 26.02 | 26.18 | 25.68 | 25.92 | 0 | +0.17(+0.67%) |
May 16, 2013 | 26.24 | 26.30 | 25.50 | 25.74 | 550,382 | -0.24(-0.93%) |
May 15, 2013 | 25.50 | 26.29 | 25.50 | 25.98 | 0 | +0.81(+3.20%) |
May 13, 2013 | 25.63 | 25.77 | 24.95 | 25.18 | 0 | -0.75(-2.88%) |
May 10, 2013 | 26.61 | 26.65 | 25.58 | 25.92 | 0 | -0.64(-2.42%) |
May 09, 2013 | 27.51 | 27.55 | 26.48 | 26.57 | 0 | -1.07(-3.88%) |
May 08, 2013 | 27.49 | 27.71 | 27.38 | 27.64 | 0 | +0.28(+1.04%) |
May 07, 2013 | 27.64 | 27.73 | 27.08 | 27.36 | 0 | -0.08(-0.28%) |
May 06, 2013 | 28.23 | 28.23 | 27.37 | 27.43 | 626,857 | -0.41(-1.48%) |
May 03, 2013 | 28.17 | 28.11 | 27.84 | 27.85 | 0 | +0.39(+1.41%) |
May 02, 2013 | 27.44 | 27.78 | 26.84 | 27.46 | 0 | +0.14(+0.50%) |
May 01, 2013 | 27.98 | 28.20 | 27.20 | 27.32 | 0 | -0.56(-2.00%) |
Apr 30, 2013 | 27.12 | 28.16 | 26.97 | 27.88 | 0 | +0.91(+3.37%) |
Apr 29, 2013 | 27.63 | 27.85 | 26.84 | 26.97 | 321,340 | -0.49(-1.78%) |
Apr 26, 2013 | 27.30 | 27.81 | 27.30 | 27.46 | 332,760 | +0.16(+0.60%) |
Apr 25, 2013 | 26.78 | 27.37 | 26.70 | 27.30 | 598,003 | +0.62(+2.32%) |
Apr 24, 2013 | 26.74 | 27.00 | 26.61 | 26.68 | 0 | -1.30(-4.66%) |
Apr 23, 2013 | 28.32 | 28.73 | 27.75 | 27.98 | 195,639 | -0.01(-0.03%) |
Apr 22, 2013 | 28.14 | 28.30 | 27.43 | 27.99 | 129,088 | +0.17(+0.62%) |
Apr 19, 2013 | 27.19 | 27.99 | 26.89 | 27.82 | 99,708 | +0.77(+2.86%) |
Apr 18, 2013 | 27.37 | 27.50 | 26.88 | 27.05 | 132,007 | -0.33(-1.19%) |
Apr 17, 2013 | 27.92 | 28.19 | 27.23 | 27.37 | 419,843 | -0.84(-2.98%) |
Apr 16, 2013 | 27.48 | 28.27 | 27.47 | 28.22 | 216,293 | +1.08(+3.99%) |
Apr 15, 2013 | 27.38 | 27.80 | 26.88 | 27.13 | 228,159 | -0.53(-1.92%) |
Apr 12, 2013 | 27.47 | 28.43 | 27.16 | 27.67 | 364,181 | -0.15(-0.56%) |
Apr 11, 2013 | 27.32 | 28.03 | 27.32 | 27.82 | 550,956 | +0.76(+2.79%) |
Apr 10, 2013 | 26.64 | 27.86 | 26.52 | 27.07 | 700,443 | +0.75(+2.84%) |
Apr 09, 2013 | 26.34 | 26.48 | 26.03 | 26.32 | 322,163 | +0.27(+1.05%) |
Apr 08, 2013 | 26.14 | 26.30 | 25.78 | 26.04 | 125,499 | +0.18(+0.70%) |
Apr 05, 2013 | 26.10 | 26.25 | 25.67 | 25.86 | 295,862 | -0.46(-1.76%) |
Apr 04, 2013 | 26.22 | 26.66 | 26.00 | 26.33 | 167,599 | +0.25(+0.95%) |
Apr 03, 2013 | 26.86 | 27.03 | 26.04 | 26.08 | 297,663 | -0.13(-0.49%) |
Apr 02, 2013 | 26.04 | 26.57 | 26.04 | 26.21 | 149,956 | +0.16(+0.63%) |
Apr 01, 2013 | 26.45 | 26.45 | 25.90 | 26.04 | 85,258 | +0.08(+0.30%) |
Mar 28, 2013 | 25.78 | 26.22 | 25.78 | 25.97 | 578,427 | +0.00(+0.00%) |
Mar 27, 2013 | 26.26 | 26.48 | 25.81 | 25.97 | 283,186 | -0.43(-1.63%) |
Mar 26, 2013 | 26.50 | 26.61 | 26.13 | 26.40 | 106,806 | +0.03(+0.10%) |
Mar 25, 2013 | 27.24 | 27.24 | 26.23 | 26.37 | 180,561 | +0.06(+0.23%) |
Mar 22, 2013 | 27.01 | 27.01 | 26.25 | 26.31 | 177,964 | -0.27(-1.00%) |
Mar 21, 2013 | 26.69 | 26.77 | 25.63 | 26.58 | 485,452 | +0.15(+0.58%) |
Mar 20, 2013 | 26.32 | 26.49 | 26.25 | 26.42 | 225,291 | +0.24(+0.92%) |
Mar 19, 2013 | 26.44 | 26.61 | 26.18 | 26.18 | 385,162 | -0.18(-0.68%) |
Mar 18, 2013 | 25.75 | 26.61 | 25.75 | 26.36 | 433,618 | +0.53(+2.07%) |
Mar 15, 2013 | 25.95 | 26.35 | 25.67 | 25.83 | 3,319,648 | -1.96(-7.05%) |
Mar 14, 2013 | 28.04 | 28.23 | 27.75 | 27.79 | 384,810 | +0.06(+0.22%) |
Mar 13, 2013 | 27.90 | 28.24 | 27.51 | 27.73 | 230,091 | -0.17(-0.62%) |
Mar 12, 2013 | 28.22 | 28.22 | 27.76 | 27.90 | 213,702 | -0.09(-0.31%) |
Mar 11, 2013 | 28.71 | 28.71 | 27.91 | 27.98 | 168,715 | -0.73(-2.54%) |
Mar 08, 2013 | 29.39 | 29.39 | 28.48 | 28.71 | 193,087 | +0.76(+2.73%) |
Mar 07, 2013 | 27.13 | 28.30 | 26.65 | 27.95 | 168,800 | +1.21(+4.53%) |
Mar 06, 2013 | 26.61 | 27.77 | 26.05 | 26.74 | 420,738 | +0.48(+1.83%) |
Mar 05, 2013 | 26.61 | 27.08 | 25.87 | 26.26 | 370,923 | +0.08(+0.30%) |
Mar 04, 2013 | 26.57 | 26.71 | 26.01 | 26.18 | 235,242 | -0.51(-1.90%) |
Mar 01, 2013 | 26.88 | 27.77 | 26.24 | 26.69 | 281,130 | -0.51(-1.86%) |
Feb 28, 2013 | 27.90 | 27.90 | 26.88 | 27.19 | 424,163 | -1.12(-3.97%) |
Feb 27, 2013 | 27.25 | 28.32 | 27.13 | 28.32 | 363,519 | +0.99(+3.61%) |
Feb 26, 2013 | 27.82 | 27.82 | 27.04 | 27.33 | 432,704 | -2.01(-6.85%) |
Feb 22, 2013 | 29.60 | 29.68 | 28.83 | 29.34 | 184,656 | +0.33(+1.12%) |
Feb 21, 2013 | 30.04 | 30.26 | 27.50 | 29.01 | 717,802 | -2.46(-7.83%) |
Feb 20, 2013 | 32.19 | 32.52 | 31.43 | 31.48 | 423,669 | -0.54(-1.69%) |
Feb 19, 2013 | 30.99 | 32.40 | 30.88 | 32.02 | 572,095 | +1.54(+5.04%) |
Feb 15, 2013 | 28.97 | 31.41 | 28.62 | 30.48 | 233,617 | +1.55(+5.34%) |
Feb 14, 2013 | 28.89 | 29.19 | 28.59 | 28.94 | 130,139 | +0.24(+0.84%) |
Feb 13, 2013 | 28.32 | 29.16 | 28.03 | 28.70 | 114,093 | +0.57(+2.01%) |
Feb 12, 2013 | 28.32 | 28.32 | 27.91 | 28.13 | 100,363 | +0.23(+0.83%) |
Feb 11, 2013 | 27.81 | 28.87 | 27.69 | 27.90 | 128,263 | +0.28(+1.03%) |
Feb 08, 2013 | 26.79 | 27.64 | 26.70 | 27.61 | 76,625 | +0.92(+3.44%) |
Feb 07, 2013 | 27.13 | 27.80 | 26.26 | 26.70 | 133,622 | -0.33(-1.24%) |
Feb 06, 2013 | 26.86 | 27.47 | 26.18 | 27.03 | 179,279 | +0.40(+1.51%) |
Feb 04, 2013 | 27.36 | 27.74 | 26.61 | 26.63 | 97,188 | -0.76(-2.76%) |
Feb 01, 2013 | 28.00 | 28.69 | 27.11 | 27.38 | 201,870 | +0.57(+2.11%) |
Jan 31, 2013 | 26.31 | 27.01 | 26.19 | 26.82 | 61,949 | +0.61(+2.33%) |
Jan 30, 2013 | 26.18 | 26.43 | 26.18 | 26.21 | 49,166 | -0.02(-0.07%) |
Jan 29, 2013 | 26.10 | 26.37 | 25.80 | 26.22 | 78,041 | -0.05(-0.20%) |
Jan 28, 2013 | 26.61 | 26.99 | 25.76 | 26.28 | 194,929 | -0.32(-1.19%) |
Jan 25, 2013 | 25.80 | 27.24 | 25.53 | 26.59 | 223,445 | +1.06(+4.17%) |
Jan 24, 2013 | 25.04 | 25.73 | 24.89 | 25.53 | 246,692 | +0.51(+2.02%) |
Jan 23, 2013 | 25.02 | 25.06 | 24.89 | 25.02 | 82,604 | +0.03(+0.10%) |
Jan 22, 2013 | 24.58 | 25.16 | 24.27 | 25.00 | 154,418 | +0.46(+1.89%) |
Jan 18, 2013 | 24.02 | 25.03 | 24.02 | 24.53 | 140,304 | +0.56(+2.33%) |
Jan 17, 2013 | 23.80 | 24.24 | 23.66 | 23.98 | 98,156 | +0.02(+0.07%) |
Jan 16, 2013 | 23.18 | 24.82 | 23.18 | 23.96 | 179,254 | +0.78(+3.37%) |
Jan 15, 2013 | 22.87 | 23.18 | 22.80 | 23.18 | 122,267 | +0.32(+1.39%) |
Jan 14, 2013 | 22.74 | 22.95 | 22.71 | 22.86 | 203,009 | +0.05(+0.23%) |
Jan 11, 2013 | 22.85 | 22.92 | 22.70 | 22.81 | 222,002 | -0.04(-0.19%) |
Jan 10, 2013 | 22.83 | 22.93 | 22.72 | 22.85 | 94,781 | +0.15(+0.64%) |
Jan 09, 2013 | 22.98 | 22.98 | 22.66 | 22.70 | 119,956 | -0.01(-0.04%) |
Jan 08, 2013 | 22.69 | 22.96 | 22.59 | 22.71 | 109,969 | +0.05(+0.23%) |
Jan 07, 2013 | 22.66 | 22.72 | 22.58 | 22.66 | 114,788 | +0.01(+0.04%) |
Jan 04, 2013 | 22.49 | 22.75 | 22.48 | 22.65 | 205,426 | +0.09(+0.42%) |
Jan 03, 2013 | 22.75 | 23.12 | 22.49 | 22.56 | 94,424 | +0.07(+0.31%) |
Jan 02, 2013 | 22.64 | 22.70 | 22.32 | 22.49 | 82,077 | +0.17(+0.77%) |
Dec 31, 2012 | 22.10 | 22.40 | 22.10 | 22.32 | 74,672 | +0.13(+0.58%) |
Dec 28, 2012 | 22.34 | 22.49 | 22.19 | 22.19 | 53,181 | -0.29(-1.30%) |
Dec 27, 2012 | 22.49 | 22.49 | 22.32 | 22.48 | 34,279 | +0.15(+0.69%) |
Dec 26, 2012 | 22.44 | 22.59 | 22.32 | 22.33 | 35,317 | -0.08(-0.34%) |
Dec 24, 2012 | 22.47 | 22.47 | 22.33 | 22.40 | 3,250 | -0.07(-0.31%) |
Dec 21, 2012 | 22.32 | 22.47 | 22.20 | 22.47 | 26,188 | -0.02(-0.08%) |
Dec 20, 2012 | 22.35 | 22.70 | 22.35 | 22.49 | 116,454 | +0.08(+0.34%) |
Dec 19, 2012 | 22.53 | 22.53 | 22.30 | 22.41 | 57,299 | -0.14(-0.61%) |
Dec 18, 2012 | 21.80 | 22.58 | 21.50 | 22.55 | 162,201 | +0.85(+3.92%) |
Dec 17, 2012 | 21.21 | 22.37 | 21.21 | 21.70 | 60,739 | +0.49(+2.31%) |
Dec 14, 2012 | 21.24 | 21.43 | 21.04 | 21.21 | 116,298 | -0.10(-0.48%) |
Dec 13, 2012 | 21.41 | 21.41 | 21.15 | 21.31 | 46,544 | -0.02(-0.09%) |
Dec 12, 2012 | 21.47 | 21.67 | 21.23 | 21.33 | 73,060 | -0.21(-1.00%) |
Dec 11, 2012 | 21.42 | 21.59 | 21.40 | 21.55 | 336,298 | +0.14(+0.64%) |
Dec 10, 2012 | 21.37 | 21.43 | 21.25 | 21.41 | 34,199 | -0.01(-0.04%) |
Dec 07, 2012 | 21.46 | 21.62 | 21.30 | 21.42 | 80,586 | +0.00(+0.00%) |
Dec 06, 2012 | 21.54 | 21.87 | 21.38 | 21.42 | 83,148 | -0.27(-1.23%) |
Dec 05, 2012 | 21.59 | 21.81 | 21.49 | 21.68 | 38,278 | +0.09(+0.40%) |
Dec 04, 2012 | 21.33 | 21.64 | 21.33 | 21.60 | 35,624 | +0.07(+0.32%) |
Nov 30, 2012 | 21.58 | 21.85 | 21.47 | 21.53 | 23,118 | +0.07(+0.32%) |
Nov 29, 2012 | 21.59 | 21.89 | 21.31 | 21.46 | 34,285 | +0.01(+0.04%) |
Nov 28, 2012 | 21.26 | 21.87 | 21.26 | 21.45 | 26,406 | +0.00(+0.00%) |
Nov 27, 2012 | 21.63 | 21.77 | 21.05 | 21.45 | 101,286 | -0.21(-0.95%) |
Nov 26, 2012 | 21.83 | 22.02 | 21.64 | 21.66 | 28,734 | +0.03(+0.16%) |
Nov 23, 2012 | 21.75 | 21.77 | 21.51 | 21.62 | 57,999 | -0.13(-0.59%) |
Nov 21, 2012 | 21.89 | 22.11 | 21.69 | 21.75 | 94,746 | -0.18(-0.82%) |
Nov 20, 2012 | 22.18 | 22.28 | 21.89 | 21.93 | 129,305 | -0.18(-0.82%) |
Nov 19, 2012 | 21.95 | 22.32 | 21.76 | 22.11 | 159,486 | +0.22(+1.02%) |
Nov 16, 2012 | 21.95 | 21.95 | 21.67 | 21.89 | 102,826 | -0.05(-0.23%) |
Nov 15, 2012 | 21.86 | 22.02 | 21.68 | 21.94 | 443,091 | -0.05(-0.23%) |
Nov 14, 2012 | 22.06 | 22.16 | 21.85 | 21.99 | 213,412 | +0.06(+0.27%) |
Nov 13, 2012 | 22.28 | 22.44 | 21.90 | 21.93 | 57,609 | -0.38(-1.69%) |
Nov 12, 2012 | 22.16 | 22.44 | 22.03 | 22.31 | 170,751 | +0.30(+1.36%) |
Nov 09, 2012 | 21.91 | 22.63 | 21.89 | 22.01 | 112,150 | +0.19(+0.87%) |
Nov 08, 2012 | 21.91 | 22.34 | 21.82 | 21.82 | 37,309 | -0.15(-0.66%) |
Nov 07, 2012 | 22.28 | 22.34 | 21.82 | 21.97 | 41,151 | -0.47(-2.10%) |
Nov 06, 2012 | 22.32 | 22.53 | 22.28 | 22.44 | 47,906 | -0.23(-1.02%) |
Nov 05, 2012 | 22.52 | 22.67 | 22.28 | 22.67 | 31,977 | +0.21(+0.96%) |
Nov 02, 2012 | 22.28 | 22.52 | 22.15 | 22.46 | 48,015 | +0.16(+0.73%) |
Nov 01, 2012 | 22.44 | 22.49 | 21.88 | 22.29 | 74,431 | -0.02(-0.08%) |
Oct 31, 2012 | 22.39 | 22.39 | 22.04 | 22.31 | 19,259 | +0.15(+0.66%) |
Oct 26, 2012 | 22.23 | 22.16 | 22.16 | 22.16 | 32,502 | -0.11(-0.50%) |
Oct 25, 2012 | 22.16 | 22.43 | 21.81 | 22.28 | 81,352 | +0.19(+0.86%) |
Oct 24, 2012 | 22.18 | 22.20 | 21.93 | 22.09 | 37,624 | +0.03(+0.16%) |
Oct 23, 2012 | 22.46 | 22.48 | 21.99 | 22.05 | 62,945 | -0.07(-0.31%) |
Oct 19, 2012 | 22.52 | 22.64 | 22.06 | 22.12 | 132,189 | -0.47(-2.09%) |
Oct 18, 2012 | 22.70 | 22.70 | 22.32 | 22.59 | 130,092 | +0.00(+0.00%) |
Oct 17, 2012 | 22.43 | 22.63 | 22.16 | 22.59 | 98,341 | +0.25(+1.11%) |
Oct 16, 2012 | 22.79 | 22.79 | 22.07 | 22.34 | 124,532 | -0.15(-0.65%) |
Oct 15, 2012 | 22.04 | 22.64 | 22.02 | 22.49 | 110,478 | +0.47(+2.14%) |
Oct 12, 2012 | 22.59 | 22.80 | 21.92 | 22.02 | 117,611 | -0.46(-2.06%) |
Oct 11, 2012 | 22.49 | 22.55 | 22.32 | 22.48 | 67,898 | -0.01(-0.04%) |
Oct 10, 2012 | 22.19 | 22.56 | 22.16 | 22.49 | 201,493 | +0.38(+1.71%) |
Oct 09, 2012 | 21.92 | 22.22 | 21.79 | 22.11 | 80,554 | +0.12(+0.55%) |
Oct 08, 2012 | 21.91 | 22.09 | 21.81 | 21.99 | 237,855 | -0.21(-0.93%) |
Oct 05, 2012 | 22.19 | 23.11 | 22.11 | 22.20 | 167,154 | +0.17(+0.78%) |
Oct 04, 2012 | 21.99 | 22.46 | 21.94 | 22.03 | 60,906 | +0.05(+0.23%) |
Oct 03, 2012 | 22.00 | 22.48 | 21.88 | 21.98 | 181,613 | -0.03(-0.16%) |
Oct 02, 2012 | 22.50 | 22.50 | 21.89 | 22.01 | 139,531 | -0.41(-1.84%) |