Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.41 | 28.52 | 28.30 | 28.50 | 10,055 | +0.32(+1.15%) |
Jul 30, 2013 | 28.31 | 28.33 | 28.17 | 28.17 | 37,520 | -0.02(-0.07%) |
Jul 29, 2013 | 28.22 | 28.45 | 28.17 | 28.19 | 8,414 | -0.13(-0.45%) |
Jul 26, 2013 | 28.33 | 28.35 | 28.17 | 28.32 | 66,008 | -0.12(-0.43%) |
Jul 25, 2013 | 28.37 | 28.44 | 28.27 | 28.44 | 36,283 | +0.13(+0.45%) |
Jul 24, 2013 | 28.65 | 28.65 | 28.27 | 28.31 | 26,372 | -0.25(-0.89%) |
Jul 23, 2013 | 28.62 | 28.62 | 28.49 | 28.57 | 12,685 | +0.07(+0.26%) |
Jul 22, 2013 | 28.45 | 28.54 | 28.45 | 28.49 | 9,983 | +0.06(+0.22%) |
Jul 19, 2013 | 28.38 | 28.44 | 28.33 | 28.43 | 10,148 | +0.05(+0.17%) |
Jul 18, 2013 | 28.23 | 28.42 | 28.23 | 28.38 | 7,684 | +0.30(+1.06%) |
Jul 17, 2013 | 28.06 | 28.17 | 28.06 | 28.08 | 5,140 | +0.06(+0.20%) |
Jul 16, 2013 | 28.14 | 28.14 | 27.96 | 28.03 | 9,064 | -0.14(-0.50%) |
Jul 15, 2013 | 28.09 | 28.18 | 28.08 | 28.17 | 5,518 | +0.20(+0.73%) |
Jul 12, 2013 | 27.93 | 28.00 | 27.89 | 27.96 | 17,292 | -0.01(-0.03%) |
Jul 11, 2013 | 28.51 | 28.51 | 27.81 | 27.97 | 13,480 | +0.33(+1.21%) |
Jul 10, 2013 | 27.67 | 27.72 | 27.57 | 27.64 | 14,427 | +0.04(+0.13%) |
Jul 09, 2013 | 27.60 | 27.69 | 27.58 | 27.60 | 37,795 | +0.23(+0.83%) |
Jul 08, 2013 | 27.40 | 27.41 | 27.33 | 27.37 | 9,781 | +0.15(+0.55%) |
Jul 05, 2013 | 27.04 | 27.24 | 27.04 | 27.22 | 1,876 | +0.26(+0.97%) |
Jul 03, 2013 | 26.82 | 26.96 | 26.77 | 26.96 | 2,756 | +0.00(+0.00%) |
Jul 02, 2013 | 27.00 | 27.29 | 26.89 | 26.96 | 15,983 | -0.06(-0.21%) |
Jul 01, 2013 | 26.80 | 27.08 | 26.80 | 27.02 | 5,412 | +0.20(+0.76%) |
Jun 28, 2013 | 26.66 | 26.82 | 26.66 | 26.82 | 4,664 | +0.47(+1.77%) |
Jun 26, 2013 | 26.28 | 26.44 | 26.24 | 26.35 | 8,608 | +0.14(+0.55%) |
Jun 25, 2013 | 26.01 | 26.21 | 25.97 | 26.21 | 17,176 | +0.29(+1.10%) |
Jun 24, 2013 | 25.85 | 26.02 | 25.60 | 25.92 | 12,217 | -0.25(-0.96%) |
Jun 21, 2013 | 26.15 | 26.17 | 25.83 | 26.17 | 13,430 | +0.08(+0.30%) |
Jun 20, 2013 | 26.38 | 26.43 | 26.08 | 26.10 | 23,405 | -0.72(-2.67%) |
Jun 19, 2013 | 27.04 | 27.09 | 26.81 | 26.81 | 8,711 | -0.34(-1.25%) |
Jun 18, 2013 | 27.08 | 27.18 | 27.05 | 27.15 | 3,721 | +0.24(+0.88%) |
Jun 17, 2013 | 27.04 | 27.06 | 26.92 | 26.92 | 3,632 | +0.07(+0.26%) |
Jun 14, 2013 | 26.87 | 27.00 | 26.75 | 26.85 | 16,730 | +0.02(+0.06%) |
Jun 13, 2013 | 26.42 | 26.83 | 26.41 | 26.83 | 7,452 | +0.37(+1.41%) |
Jun 12, 2013 | 26.75 | 26.84 | 26.46 | 26.46 | 18,267 | -0.17(-0.64%) |
Jun 11, 2013 | 26.63 | 26.63 | 26.63 | 26.63 | 260 | -0.40(-1.46%) |
Jun 10, 2013 | 27.10 | 27.10 | 26.89 | 27.02 | 13,683 | +0.09(+0.35%) |
Jun 07, 2013 | 26.84 | 26.98 | 26.61 | 26.93 | 15,269 | +0.34(+1.26%) |
Jun 06, 2013 | 26.60 | 26.63 | 26.40 | 26.59 | 20,176 | +0.06(+0.23%) |
Jun 05, 2013 | 26.68 | 26.68 | 26.42 | 26.53 | 9,415 | -0.37(-1.36%) |
Jun 04, 2013 | 26.99 | 27.02 | 26.90 | 26.90 | 19,723 | -0.07(-0.27%) |
Jun 03, 2013 | 27.04 | 27.04 | 26.80 | 26.97 | 8,425 | -0.17(-0.61%) |
May 31, 2013 | 27.20 | 27.20 | 27.08 | 27.13 | 9,272 | -0.09(-0.34%) |
May 30, 2013 | 27.15 | 27.25 | 27.10 | 27.23 | 89,633 | +0.18(+0.67%) |
May 29, 2013 | 27.09 | 27.14 | 26.87 | 27.05 | 18,769 | -0.09(-0.35%) |
May 28, 2013 | 27.38 | 27.40 | 27.14 | 27.14 | 3,315 | +0.17(+0.64%) |
May 24, 2013 | 26.88 | 27.04 | 26.86 | 26.97 | 8,518 | -0.15(-0.55%) |
May 23, 2013 | 26.88 | 27.12 | 26.87 | 27.12 | 6,643 | +0.06(+0.20%) |
May 22, 2013 | 27.61 | 27.61 | 27.06 | 27.06 | 10,125 | -0.55(-1.98%) |
May 21, 2013 | 27.52 | 27.67 | 27.52 | 27.61 | 5,980 | +0.04(+0.14%) |
May 20, 2013 | 27.48 | 27.57 | 27.48 | 27.57 | 3,385 | +0.05(+0.18%) |
May 17, 2013 | 27.37 | 27.52 | 27.37 | 27.52 | 2,288 | +0.22(+0.79%) |
May 16, 2013 | 27.38 | 27.45 | 27.30 | 27.30 | 2,296 | -0.05(-0.17%) |
May 15, 2013 | 27.19 | 27.35 | 27.19 | 27.35 | 4,667 | +0.43(+1.60%) |
May 13, 2013 | 26.93 | 26.96 | 26.88 | 26.92 | 8,479 | -0.09(-0.34%) |
May 10, 2013 | 26.95 | 27.01 | 26.80 | 27.01 | 5,777 | +0.11(+0.41%) |
May 09, 2013 | 26.99 | 27.06 | 26.85 | 26.90 | 13,152 | -0.02(-0.08%) |
May 08, 2013 | 26.77 | 26.92 | 26.77 | 26.92 | 4,865 | +0.06(+0.23%) |
May 07, 2013 | 26.75 | 26.86 | 26.71 | 26.86 | 9,824 | +0.25(+0.94%) |
May 06, 2013 | 26.52 | 26.62 | 26.51 | 26.61 | 2,870 | +0.05(+0.19%) |
May 03, 2013 | 26.48 | 26.60 | 26.20 | 26.56 | 37,161 | +0.36(+1.38%) |
May 02, 2013 | 26.06 | 26.20 | 26.06 | 26.20 | 20,189 | +0.25(+0.95%) |
May 01, 2013 | 26.39 | 26.39 | 25.93 | 25.95 | 43,503 | -0.37(-1.42%) |
Apr 30, 2013 | 26.20 | 26.34 | 26.16 | 26.33 | 215,240 | +0.13(+0.49%) |
Apr 29, 2013 | 26.03 | 26.20 | 26.03 | 26.20 | 3,078 | +0.22(+0.85%) |
Apr 26, 2013 | 25.96 | 26.03 | 25.86 | 25.98 | 22,290 | -0.05(-0.21%) |
Apr 25, 2013 | 26.07 | 26.15 | 26.02 | 26.03 | 10,016 | +0.02(+0.09%) |
Apr 24, 2013 | 26.52 | 26.52 | 25.83 | 26.01 | 3,947 | +0.28(+1.08%) |
Apr 23, 2013 | 25.77 | 25.85 | 25.64 | 25.73 | 8,310 | +0.10(+0.39%) |
Apr 22, 2013 | 25.27 | 25.63 | 25.27 | 25.63 | 2,033 | +0.08(+0.33%) |
Apr 19, 2013 | 25.58 | 25.58 | 25.36 | 25.55 | 4,293 | +0.27(+1.05%) |
Apr 18, 2013 | 25.49 | 25.49 | 25.07 | 25.28 | 8,965 | -0.11(-0.43%) |
Apr 17, 2013 | 25.37 | 25.39 | 25.24 | 25.39 | 3,099 | -0.42(-1.64%) |
Apr 16, 2013 | 25.68 | 25.81 | 25.55 | 25.81 | 11,964 | +0.30(+1.18%) |
Apr 15, 2013 | 25.89 | 25.93 | 25.51 | 25.51 | 18,155 | -0.73(-2.77%) |
Apr 12, 2013 | 26.35 | 26.35 | 26.18 | 26.24 | 1,820 | -0.18(-0.70%) |
Apr 11, 2013 | 26.32 | 26.48 | 26.32 | 26.42 | 8,165 | +0.13(+0.50%) |
Apr 10, 2013 | 26.15 | 26.29 | 26.13 | 26.29 | 9,548 | +0.25(+0.96%) |
Apr 09, 2013 | 26.04 | 26.04 | 25.92 | 26.04 | 10,034 | +0.13(+0.48%) |
Apr 08, 2013 | 25.79 | 25.92 | 25.72 | 25.92 | 23,793 | +0.23(+0.89%) |
Apr 05, 2013 | 25.53 | 25.70 | 25.53 | 25.69 | 7,944 | -0.07(-0.27%) |
Apr 04, 2013 | 25.66 | 25.77 | 25.35 | 25.76 | 10,019 | +0.10(+0.40%) |
Apr 03, 2013 | 25.96 | 25.96 | 25.54 | 25.66 | 11,004 | -0.41(-1.56%) |
Apr 02, 2013 | 26.27 | 26.27 | 26.04 | 26.06 | 9,720 | -0.12(-0.46%) |
Apr 01, 2013 | 26.38 | 26.38 | 26.09 | 26.18 | 140,044 | -0.22(-0.84%) |
Mar 28, 2013 | 26.41 | 26.42 | 26.27 | 26.40 | 10,791 | +0.12(+0.44%) |
Mar 27, 2013 | 26.06 | 26.29 | 26.06 | 26.29 | 13,646 | +0.11(+0.43%) |
Mar 26, 2013 | 26.18 | 26.26 | 26.18 | 26.18 | 4,883 | +0.11(+0.41%) |
Mar 25, 2013 | 26.18 | 26.19 | 25.97 | 26.07 | 8,674 | +0.04(+0.16%) |
Mar 22, 2013 | 26.03 | 26.03 | 26.03 | 26.03 | 1,346 | -0.00(-0.01%) |
Mar 21, 2013 | 26.06 | 26.13 | 26.02 | 26.03 | 3,406 | -0.12(-0.46%) |
Mar 20, 2013 | 26.11 | 26.22 | 26.08 | 26.15 | 5,988 | +0.18(+0.70%) |
Mar 19, 2013 | 26.12 | 26.12 | 25.83 | 25.97 | 16,140 | -0.11(-0.41%) |
Mar 18, 2013 | 26.19 | 26.19 | 26.08 | 26.08 | 6,513 | -0.04(-0.17%) |
Mar 15, 2013 | 26.12 | 26.16 | 26.07 | 26.12 | 8,947 | -0.04(-0.16%) |
Mar 14, 2013 | 26.01 | 26.17 | 26.01 | 26.16 | 23,230 | +0.25(+0.98%) |
Mar 13, 2013 | 25.83 | 25.91 | 25.83 | 25.91 | 4,857 | +0.15(+0.60%) |
Mar 12, 2013 | 25.84 | 25.84 | 25.75 | 25.75 | 1,303 | -0.09(-0.34%) |
Mar 11, 2013 | 25.77 | 25.85 | 25.74 | 25.84 | 10,449 | +0.06(+0.22%) |
Mar 08, 2013 | 25.62 | 25.80 | 25.57 | 25.79 | 22,964 | +0.22(+0.86%) |
Mar 07, 2013 | 25.54 | 25.59 | 25.46 | 25.57 | 94,951 | +0.11(+0.44%) |
Mar 06, 2013 | 25.48 | 25.55 | 25.39 | 25.46 | 82,014 | +0.06(+0.23%) |
Mar 05, 2013 | 25.21 | 25.44 | 25.21 | 25.40 | 16,863 | +0.33(+1.33%) |
Mar 04, 2013 | 24.95 | 25.07 | 24.88 | 25.06 | 32,781 | +0.06(+0.25%) |
Mar 01, 2013 | 25.01 | 25.06 | 24.80 | 25.00 | 27,170 | -0.11(-0.43%) |
Feb 28, 2013 | 25.15 | 25.31 | 25.11 | 25.11 | 228,404 | -0.08(-0.32%) |
Feb 27, 2013 | 24.97 | 25.19 | 24.97 | 25.19 | 8,588 | +0.36(+1.45%) |
Feb 26, 2013 | 24.88 | 24.88 | 24.62 | 24.83 | 12,175 | -0.34(-1.35%) |
Feb 22, 2013 | 25.20 | 25.21 | 25.17 | 25.17 | 3,824 | +0.22(+0.89%) |
Feb 21, 2013 | 25.26 | 25.26 | 24.95 | 24.95 | 28,554 | -0.52(-2.05%) |
Feb 20, 2013 | 25.64 | 25.64 | 25.45 | 25.47 | 4,481 | -0.17(-0.66%) |
Feb 19, 2013 | 25.47 | 25.65 | 25.47 | 25.64 | 14,089 | +0.25(+1.00%) |
Feb 15, 2013 | 25.49 | 25.49 | 25.37 | 25.39 | 9,910 | -0.05(-0.18%) |
Feb 14, 2013 | 25.40 | 25.44 | 25.40 | 25.43 | 3,686 | +0.14(+0.55%) |
Feb 13, 2013 | 25.34 | 25.34 | 25.29 | 25.29 | 3,379 | +0.08(+0.30%) |
Feb 12, 2013 | 25.14 | 25.22 | 25.14 | 25.22 | 3,491 | +0.12(+0.49%) |
Feb 11, 2013 | 25.18 | 25.18 | 25.05 | 25.10 | 4,171 | +0.01(+0.03%) |
Feb 08, 2013 | 25.08 | 25.10 | 25.03 | 25.09 | 19,445 | +0.15(+0.62%) |
Feb 07, 2013 | 25.05 | 25.05 | 24.84 | 24.93 | 4,706 | +0.04(+0.15%) |
Feb 06, 2013 | 24.90 | 24.90 | 24.90 | 24.90 | 479 | +0.23(+0.92%) |
Feb 04, 2013 | 24.72 | 24.72 | 24.67 | 24.67 | 1,061 | -0.20(-0.79%) |
Feb 01, 2013 | 24.85 | 24.92 | 24.84 | 24.87 | 6,257 | +0.24(+0.97%) |
Jan 30, 2013 | 24.63 | 24.63 | 24.63 | 24.63 | 1,042 | -0.06(-0.25%) |
Jan 29, 2013 | 24.79 | 24.79 | 24.68 | 24.69 | 1,434 | -0.15(-0.62%) |
Jan 28, 2013 | 24.84 | 24.84 | 24.84 | 24.84 | 331 | +0.17(+0.68%) |
Jan 25, 2013 | 24.71 | 24.71 | 24.62 | 24.67 | 1,118 | +0.15(+0.63%) |
Jan 24, 2013 | 24.45 | 24.58 | 24.45 | 24.52 | 3,470 | +0.07(+0.30%) |
Jan 23, 2013 | 24.46 | 24.47 | 24.45 | 24.45 | 2,085 | +0.03(+0.11%) |
Jan 22, 2013 | 24.42 | 24.42 | 24.42 | 24.42 | 1,303 | +0.22(+0.92%) |
Jan 18, 2013 | 24.20 | 24.20 | 24.20 | 24.20 | 521 | +0.04(+0.16%) |
Jan 17, 2013 | 24.11 | 24.16 | 24.11 | 24.16 | 883 | +0.21(+0.88%) |
Jan 16, 2013 | 23.90 | 23.95 | 23.90 | 23.95 | 3,777 | -0.02(-0.08%) |
Jan 15, 2013 | 23.97 | 23.97 | 23.96 | 23.97 | 3,128 | +0.14(+0.58%) |
Jan 14, 2013 | 23.84 | 23.88 | 23.81 | 23.83 | 5,363 | +0.01(+0.06%) |
Jan 11, 2013 | 23.76 | 23.81 | 23.75 | 23.81 | 3,501 | +0.10(+0.42%) |
Jan 09, 2013 | 23.71 | 23.71 | 23.71 | 23.71 | 260 | +0.08(+0.32%) |
Jan 08, 2013 | 23.62 | 23.65 | 23.62 | 23.64 | 3,478 | -0.09(-0.39%) |
Jan 07, 2013 | 23.74 | 23.74 | 23.73 | 23.73 | 1,376 | -0.09(-0.38%) |
Jan 04, 2013 | 23.72 | 23.82 | 23.72 | 23.82 | 857 | +0.14(+0.59%) |
Jan 03, 2013 | 23.63 | 23.77 | 23.63 | 23.68 | 4,268 | +0.25(+1.08%) |
Jan 02, 2013 | 23.44 | 23.44 | 23.43 | 23.43 | 4,635 | +0.47(+2.05%) |
Dec 31, 2012 | 22.98 | 22.98 | 22.93 | 22.95 | 7,209 | +0.15(+0.65%) |
Dec 28, 2012 | 22.72 | 22.81 | 22.72 | 22.81 | 800 | -0.19(-0.84%) |
Dec 24, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.13(-0.56%) |
Dec 20, 2012 | 23.05 | 23.13 | 23.13 | 23.13 | 6,836 | +0.05(+0.22%) |
Dec 19, 2012 | 23.13 | 23.13 | 23.08 | 23.08 | 5,048 | +0.04(+0.17%) |
Dec 18, 2012 | 22.96 | 23.04 | 22.96 | 23.04 | 1,659 | +0.36(+1.59%) |
Dec 17, 2012 | 22.52 | 22.68 | 22.52 | 22.68 | 1,033 | +0.16(+0.72%) |
Dec 14, 2012 | 22.54 | 22.57 | 22.52 | 22.52 | 4,138 | -0.14(-0.60%) |
Dec 12, 2012 | 22.75 | 22.66 | 22.66 | 22.66 | 1,051 | +0.00(+0.01%) |
Dec 11, 2012 | 22.70 | 22.70 | 22.66 | 22.66 | 2,013 | +0.23(+1.03%) |
Dec 07, 2012 | 22.40 | 22.42 | 22.42 | 22.42 | 6,047 | +0.16(+0.70%) |
Nov 29, 2012 | 22.30 | 22.27 | 22.27 | 22.27 | 12,094 | +0.19(+0.84%) |
Nov 28, 2012 | 22.06 | 22.08 | 22.06 | 22.08 | 2,484 | +0.09(+0.40%) |
Nov 27, 2012 | 22.07 | 22.10 | 21.99 | 22.00 | 16,351 | +0.03(+0.14%) |
Nov 26, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 20,508 | +0.10(+0.45%) |
Nov 23, 2012 | 21.91 | 21.91 | 21.87 | 21.87 | 5,334 | +0.35(+1.63%) |
Nov 19, 2012 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.34(+1.59%) |
Nov 16, 2012 | 21.10 | 21.18 | 21.10 | 21.18 | 3,126 | +0.15(+0.72%) |
Nov 15, 2012 | 21.00 | 21.03 | 21.00 | 21.03 | 9,478 | -0.43(-2.01%) |
Nov 14, 2012 | 21.53 | 21.53 | 21.46 | 21.46 | 1,235 | -0.12(-0.54%) |
Nov 13, 2012 | 21.51 | 21.68 | 21.51 | 21.57 | 3,126 | -0.17(-0.79%) |
Nov 09, 2012 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | -0.21(-0.94%) |
Nov 07, 2012 | 21.95 | 21.95 | 21.95 | 21.95 | 525 | -0.45(-2.00%) |
Nov 06, 2012 | 22.29 | 22.40 | 22.29 | 22.40 | 581 | +0.54(+2.47%) |
Oct 31, 2012 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | -0.00(-0.02%) |
Oct 26, 2012 | 21.74 | 21.86 | 21.86 | 21.86 | 788 | -0.00(-0.01%) |
Oct 25, 2012 | 22.08 | 22.09 | 21.86 | 21.86 | 7,285 | -0.10(-0.45%) |
Oct 24, 2012 | 21.97 | 21.97 | 21.89 | 21.96 | 2,182 | +0.01(+0.04%) |
Oct 23, 2012 | 21.93 | 21.95 | 21.92 | 21.95 | 1,748 | -0.51(-2.25%) |
Oct 18, 2012 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | +0.13(+0.56%) |
Oct 17, 2012 | 22.28 | 22.33 | 22.28 | 22.33 | 1,104 | +0.11(+0.51%) |
Oct 16, 2012 | 22.22 | 22.23 | 22.22 | 22.22 | 3,575 | +0.21(+0.97%) |
Oct 15, 2012 | 21.84 | 22.01 | 21.83 | 22.00 | 1,538 | +0.21(+0.97%) |
Oct 12, 2012 | 21.79 | 21.79 | 21.79 | 21.79 | 962 | -0.27(-1.21%) |
Oct 11, 2012 | 22.34 | 22.34 | 22.04 | 22.06 | 10,674 | +0.13(+0.61%) |
Oct 10, 2012 | 21.98 | 21.98 | 21.93 | 21.93 | 2,524 | -0.13(-0.59%) |
Oct 09, 2012 | 22.20 | 22.20 | 22.02 | 22.06 | 2,744 | -0.25(-1.12%) |
Oct 06, 2012 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 22.44 | 22.44 | 22.31 | 22.31 | 3,310 | +0.08(+0.38%) |
Oct 04, 2012 | 22.14 | 22.23 | 22.14 | 22.22 | 972 | +0.12(+0.55%) |
Oct 03, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 339 | +0.10(+0.47%) |
Oct 02, 2012 | 22.02 | 22.02 | 22.00 | 22.00 | 3,391 | +0.14(+0.63%) |
Oct 01, 2012 | 22.06 | 22.06 | 21.86 | 21.86 | 2,476 | -0.20(-0.90%) |
Sep 28, 2012 | 21.94 | 22.08 | 21.94 | 22.06 | 4,072 | -0.07(-0.32%) |
Sep 27, 2012 | 21.94 | 22.13 | 21.94 | 22.13 | 2,048 | +0.21(+0.97%) |
Sep 26, 2012 | 21.84 | 21.96 | 21.83 | 21.92 | 3,538 | -0.34(-1.52%) |
Sep 25, 2012 | 22.43 | 22.43 | 22.26 | 22.26 | 2,626 | -0.22(-0.97%) |
Sep 24, 2012 | 22.39 | 22.48 | 22.39 | 22.47 | 2,852 | -0.11(-0.48%) |
Sep 21, 2012 | 22.58 | 22.59 | 22.56 | 22.58 | 8,834 | +0.22(+1.00%) |
Sep 20, 2012 | 22.36 | 22.36 | 22.36 | 22.36 | 528 | -0.24(-1.07%) |
Sep 19, 2012 | 22.65 | 22.65 | 22.60 | 22.60 | 10,048 | +0.08(+0.35%) |
Sep 18, 2012 | 22.58 | 22.58 | 22.52 | 22.52 | 8,445 | -0.17(-0.73%) |
Sep 17, 2012 | 22.78 | 22.78 | 22.69 | 22.69 | 702 | +0.04(+0.17%) |
Sep 13, 2012 | 22.56 | 22.65 | 22.65 | 22.65 | 1,584 | +0.25(+1.12%) |
Sep 12, 2012 | 22.31 | 22.40 | 22.31 | 22.40 | 5,701 | +0.13(+0.58%) |
Sep 11, 2012 | 22.23 | 22.33 | 22.22 | 22.27 | 2,548 | +0.02(+0.10%) |
Sep 10, 2012 | 22.28 | 22.28 | 22.25 | 22.25 | 4,489 | -0.06(-0.25%) |
Sep 07, 2012 | 22.33 | 22.33 | 22.31 | 22.31 | 2,186 | +0.10(+0.43%) |
Sep 06, 2012 | 22.19 | 22.21 | 22.19 | 22.21 | 1,735 | +0.43(+1.99%) |
Sep 05, 2012 | 21.76 | 21.79 | 21.76 | 21.78 | 11,165 | -0.00(-0.01%) |
Sep 04, 2012 | 21.53 | 21.82 | 21.42 | 21.78 | 5,540 | +0.20(+0.93%) |
Aug 31, 2012 | 21.66 | 21.66 | 21.54 | 21.58 | 9,018 | +0.08(+0.35%) |
Aug 30, 2012 | 21.47 | 21.51 | 21.42 | 21.50 | 4,156 | -0.16(-0.73%) |
Aug 29, 2012 | 21.58 | 21.66 | 21.58 | 21.66 | 6,042 | +0.09(+0.44%) |
Aug 27, 2012 | 21.60 | 21.60 | 21.52 | 21.57 | 3,565 | +0.15(+0.71%) |
Aug 24, 2012 | 21.38 | 21.42 | 21.38 | 21.42 | 1,241 | -0.07(-0.32%) |
Aug 23, 2012 | 21.56 | 21.56 | 21.49 | 21.49 | 3,089 | -0.16(-0.76%) |
Aug 22, 2012 | 21.61 | 21.65 | 21.58 | 21.65 | 2,007 | -0.07(-0.31%) |
Aug 21, 2012 | 21.70 | 21.72 | 21.70 | 21.72 | 1,254 | +0.05(+0.21%) |
Aug 20, 2012 | 21.61 | 21.67 | 21.61 | 21.67 | 10,568 | -0.03(-0.12%) |
Aug 17, 2012 | 21.67 | 21.70 | 21.66 | 21.70 | 3,116 | +0.05(+0.25%) |
Aug 16, 2012 | 21.45 | 21.64 | 21.45 | 21.64 | 2,416 | +0.19(+0.86%) |
Aug 15, 2012 | 21.41 | 21.46 | 21.38 | 21.46 | 15,195 | +0.02(+0.08%) |
Aug 14, 2012 | 21.46 | 21.46 | 21.44 | 21.44 | 1,267 | +0.10(+0.45%) |
Aug 13, 2012 | 21.38 | 21.42 | 21.21 | 21.34 | 7,811 | -0.02(-0.11%) |
Aug 10, 2012 | 21.33 | 21.38 | 21.33 | 21.37 | 5,754 | -0.10(-0.48%) |
Aug 09, 2012 | 21.43 | 21.47 | 21.43 | 21.47 | 4,581 | +0.12(+0.57%) |
Aug 08, 2012 | 21.36 | 21.37 | 21.32 | 21.35 | 2,075 | -0.02(-0.07%) |
Aug 07, 2012 | 21.44 | 21.44 | 21.36 | 21.36 | 11,170 | +0.15(+0.71%) |
Aug 06, 2012 | 21.20 | 21.23 | 21.19 | 21.21 | 6,000 | +0.13(+0.61%) |
Aug 03, 2012 | 20.69 | 21.08 | 20.69 | 21.08 | 5,191 | +0.54(+2.64%) |
Aug 02, 2012 | 20.54 | 20.54 | 20.54 | 20.54 | 858 | -0.32(-1.54%) |