Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.65 | 26.75 | 26.42 | 26.73 | 479,868 | +0.13(+0.48%) |
Oct 30, 2013 | 26.95 | 27.10 | 26.41 | 26.61 | 452,362 | -0.35(-1.28%) |
Oct 29, 2013 | 27.76 | 27.83 | 26.53 | 26.95 | 978,900 | -0.15(-0.56%) |
Oct 28, 2013 | 27.46 | 27.52 | 27.02 | 27.10 | 456,335 | -0.23(-0.85%) |
Oct 25, 2013 | 27.45 | 27.59 | 27.24 | 27.34 | 184,121 | -0.16(-0.58%) |
Oct 24, 2013 | 27.21 | 27.62 | 27.15 | 27.50 | 604,642 | +0.40(+1.47%) |
Oct 23, 2013 | 27.13 | 27.29 | 26.99 | 27.10 | 156,297 | -0.05(-0.18%) |
Oct 22, 2013 | 27.12 | 27.41 | 27.08 | 27.15 | 331,795 | +0.10(+0.36%) |
Oct 21, 2013 | 27.32 | 27.32 | 26.95 | 27.05 | 309,003 | -0.26(-0.96%) |
Oct 18, 2013 | 27.05 | 27.35 | 27.05 | 27.31 | 742,167 | +0.32(+1.19%) |
Oct 17, 2013 | 26.53 | 27.02 | 26.49 | 26.99 | 397,879 | +0.44(+1.65%) |
Oct 16, 2013 | 26.23 | 26.59 | 26.23 | 26.55 | 291,762 | +0.39(+1.51%) |
Oct 15, 2013 | 26.47 | 26.56 | 26.09 | 26.16 | 532,112 | -0.30(-1.12%) |
Oct 14, 2013 | 26.61 | 26.76 | 26.25 | 26.46 | 444,803 | -0.22(-0.82%) |
Oct 11, 2013 | 26.33 | 26.75 | 26.22 | 26.67 | 626,024 | +0.39(+1.48%) |
Oct 10, 2013 | 26.27 | 26.90 | 26.15 | 26.28 | 642,113 | +0.15(+0.56%) |
Oct 09, 2013 | 25.97 | 26.19 | 25.68 | 26.14 | 981,233 | +0.21(+0.81%) |
Oct 08, 2013 | 26.30 | 26.37 | 25.87 | 25.93 | 962,636 | -0.32(-1.22%) |
Oct 07, 2013 | 26.11 | 26.38 | 26.02 | 26.25 | 989,634 | +0.06(+0.24%) |
Oct 04, 2013 | 25.88 | 26.45 | 25.88 | 26.19 | 1,288,752 | +0.18(+0.67%) |
Oct 03, 2013 | 26.28 | 26.28 | 25.88 | 26.01 | 996,372 | -0.26(-1.00%) |
Oct 02, 2013 | 26.26 | 26.38 | 26.13 | 26.28 | 362,425 | -0.07(-0.26%) |
Oct 01, 2013 | 26.06 | 26.44 | 25.90 | 26.34 | 609,263 | +0.18(+0.67%) |
Sep 27, 2013 | 26.20 | 26.27 | 26.00 | 26.17 | 340,566 | -0.11(-0.43%) |
Sep 26, 2013 | 26.08 | 26.31 | 26.08 | 26.28 | 368,007 | +0.32(+1.22%) |
Sep 25, 2013 | 25.81 | 25.96 | 25.81 | 25.96 | 404,678 | +0.15(+0.57%) |
Sep 24, 2013 | 25.87 | 26.00 | 25.76 | 25.82 | 943,811 | +0.00(+0.00%) |
Sep 23, 2013 | 26.09 | 26.09 | 25.76 | 25.82 | 713,074 | -0.21(-0.80%) |
Sep 20, 2013 | 26.71 | 26.91 | 25.97 | 26.03 | 4,617,997 | -0.71(-2.66%) |
Sep 19, 2013 | 26.87 | 27.05 | 26.52 | 26.74 | 879,787 | -0.14(-0.51%) |
Sep 18, 2013 | 26.22 | 26.92 | 25.75 | 26.87 | 1,292,659 | +0.61(+2.34%) |
Sep 17, 2013 | 26.18 | 26.48 | 26.15 | 26.26 | 633,577 | +0.14(+0.54%) |
Sep 16, 2013 | 26.34 | 26.14 | 25.97 | 26.12 | 689,894 | +0.45(+1.74%) |
Sep 13, 2013 | 25.75 | 25.87 | 25.57 | 25.67 | 640,710 | -0.11(-0.42%) |
Sep 12, 2013 | 25.68 | 25.88 | 25.66 | 25.78 | 836,396 | +0.14(+0.55%) |
Sep 11, 2013 | 25.65 | 25.82 | 25.40 | 25.64 | 491,676 | +0.01(+0.04%) |
Sep 10, 2013 | 25.47 | 25.70 | 25.47 | 25.63 | 695,134 | +0.18(+0.69%) |
Sep 09, 2013 | 25.72 | 25.85 | 25.32 | 25.45 | 1,005,744 | -0.30(-1.15%) |
Sep 06, 2013 | 26.01 | 26.03 | 25.67 | 25.75 | 364,725 | -0.14(-0.53%) |
Sep 05, 2013 | 26.04 | 26.08 | 25.77 | 25.89 | 171,020 | -0.08(-0.30%) |
Sep 04, 2013 | 25.93 | 26.17 | 25.86 | 25.96 | 425,715 | +0.04(+0.17%) |
Sep 03, 2013 | 26.29 | 26.42 | 25.70 | 25.92 | 635,156 | -0.24(-0.93%) |
Aug 30, 2013 | 26.20 | 26.21 | 25.91 | 26.16 | 154,000 | +0.03(+0.11%) |
Aug 29, 2013 | 25.97 | 26.24 | 25.92 | 26.13 | 140,822 | +0.07(+0.28%) |
Aug 28, 2013 | 26.26 | 26.30 | 25.98 | 26.06 | 190,120 | -0.19(-0.74%) |
Aug 27, 2013 | 26.40 | 26.45 | 26.19 | 26.26 | 210,601 | -0.29(-1.10%) |
Aug 26, 2013 | 26.61 | 26.76 | 26.29 | 26.55 | 186,885 | +0.01(+0.06%) |
Aug 23, 2013 | 26.46 | 26.69 | 26.22 | 26.53 | 250,792 | +0.19(+0.70%) |
Aug 22, 2013 | 26.35 | 26.46 | 26.31 | 26.35 | 346,543 | +0.09(+0.35%) |
Aug 21, 2013 | 26.36 | 26.38 | 26.10 | 26.26 | 314,864 | -0.15(-0.57%) |
Aug 20, 2013 | 25.80 | 26.41 | 25.68 | 26.41 | 399,672 | +0.68(+2.63%) |
Aug 19, 2013 | 25.79 | 26.00 | 25.56 | 25.73 | 507,685 | -0.09(-0.36%) |
Aug 16, 2013 | 26.46 | 26.50 | 25.76 | 25.82 | 514,552 | -0.57(-2.18%) |
Aug 15, 2013 | 26.34 | 26.55 | 26.30 | 26.40 | 384,598 | -0.02(-0.09%) |
Aug 14, 2013 | 26.10 | 26.52 | 26.10 | 26.42 | 430,852 | +0.17(+0.63%) |
Aug 13, 2013 | 26.79 | 26.88 | 26.21 | 26.26 | 487,010 | -0.56(-2.11%) |
Aug 12, 2013 | 26.76 | 27.09 | 26.61 | 26.82 | 477,206 | -0.01(-0.05%) |
Aug 09, 2013 | 26.88 | 27.02 | 26.69 | 26.84 | 273,791 | -0.09(-0.33%) |
Aug 08, 2013 | 26.74 | 27.03 | 26.59 | 26.92 | 280,432 | -0.22(-0.83%) |
Aug 07, 2013 | 27.48 | 27.61 | 27.12 | 27.15 | 606,977 | -0.52(-1.88%) |
Aug 06, 2013 | 27.59 | 27.84 | 27.46 | 27.67 | 688,411 | -0.01(-0.04%) |
Aug 05, 2013 | 28.12 | 28.30 | 27.32 | 27.68 | 678,170 | -0.44(-1.58%) |
Aug 02, 2013 | 28.46 | 28.46 | 27.92 | 28.12 | 474,975 | -0.38(-1.35%) |
Aug 01, 2013 | 28.26 | 28.56 | 27.76 | 28.50 | 1,430,429 | +0.08(+0.29%) |
Jul 31, 2013 | 28.18 | 28.67 | 27.95 | 28.42 | 982,160 | +0.34(+1.21%) |
Jul 30, 2013 | 27.71 | 28.08 | 27.49 | 28.08 | 337,651 | +0.49(+1.78%) |
Jul 29, 2013 | 27.73 | 27.76 | 27.49 | 27.59 | 395,509 | -0.16(-0.58%) |
Jul 26, 2013 | 27.15 | 27.79 | 27.03 | 27.75 | 296,876 | +0.45(+1.66%) |
Jul 25, 2013 | 27.71 | 27.90 | 27.27 | 27.30 | 369,045 | -0.40(-1.46%) |
Jul 24, 2013 | 27.90 | 27.99 | 27.47 | 27.70 | 644,106 | -0.18(-0.63%) |
Jul 23, 2013 | 28.21 | 28.21 | 27.76 | 27.88 | 251,113 | -0.22(-0.80%) |
Jul 22, 2013 | 27.65 | 28.12 | 27.61 | 28.10 | 373,136 | +0.44(+1.58%) |
Jul 19, 2013 | 27.93 | 27.93 | 27.63 | 27.66 | 251,893 | -0.33(-1.18%) |
Jul 18, 2013 | 27.44 | 28.06 | 27.30 | 27.99 | 513,763 | +0.58(+2.13%) |
Jul 17, 2013 | 27.27 | 27.54 | 27.12 | 27.41 | 253,076 | +0.23(+0.84%) |
Jul 16, 2013 | 27.32 | 27.34 | 27.12 | 27.18 | 201,274 | -0.17(-0.61%) |
Jul 15, 2013 | 27.38 | 27.53 | 27.26 | 27.35 | 272,031 | +0.00(+0.00%) |
Jul 12, 2013 | 27.50 | 27.75 | 27.20 | 27.35 | 371,943 | -0.21(-0.76%) |
Jul 11, 2013 | 26.79 | 27.62 | 26.74 | 27.56 | 757,057 | +1.07(+4.04%) |
Jul 10, 2013 | 26.55 | 26.69 | 26.40 | 26.48 | 186,799 | -0.06(-0.24%) |
Jul 09, 2013 | 26.70 | 26.77 | 26.49 | 26.55 | 261,863 | -0.03(-0.13%) |
Jul 08, 2013 | 26.50 | 26.77 | 26.47 | 26.58 | 228,872 | +0.11(+0.42%) |
Jul 05, 2013 | 26.35 | 26.48 | 26.20 | 26.47 | 223,320 | +0.12(+0.44%) |
Jul 03, 2013 | 26.21 | 26.36 | 26.04 | 26.35 | 170,432 | +0.09(+0.35%) |
Jul 02, 2013 | 26.40 | 26.40 | 26.16 | 26.26 | 420,356 | -0.09(-0.35%) |
Jul 01, 2013 | 26.13 | 26.36 | 25.96 | 26.35 | 418,007 | +0.33(+1.27%) |
Jun 28, 2013 | 25.80 | 26.15 | 25.72 | 26.02 | 414,997 | +0.45(+1.77%) |
Jun 26, 2013 | 25.05 | 25.58 | 24.95 | 25.57 | 545,206 | +0.61(+2.46%) |
Jun 25, 2013 | 24.87 | 25.06 | 24.66 | 24.96 | 614,041 | +0.32(+1.28%) |
Jun 24, 2013 | 24.72 | 24.88 | 24.35 | 24.64 | 766,555 | -0.27(-1.08%) |
Jun 21, 2013 | 25.07 | 25.41 | 24.89 | 24.91 | 1,819,542 | -0.02(-0.08%) |
Jun 20, 2013 | 25.89 | 25.92 | 24.92 | 24.93 | 884,127 | -1.11(-4.25%) |
Jun 19, 2013 | 26.37 | 26.44 | 25.94 | 26.03 | 395,022 | -0.43(-1.64%) |
Jun 18, 2013 | 26.29 | 26.61 | 26.19 | 26.47 | 461,792 | +0.18(+0.69%) |
Jun 17, 2013 | 26.54 | 26.65 | 26.06 | 26.28 | 436,727 | -0.21(-0.81%) |
Jun 14, 2013 | 26.29 | 26.61 | 26.27 | 26.50 | 293,475 | +0.19(+0.72%) |
Jun 13, 2013 | 25.65 | 26.36 | 25.65 | 26.31 | 411,148 | +0.73(+2.84%) |
Jun 12, 2013 | 26.36 | 26.48 | 25.58 | 25.58 | 784,659 | -0.75(-2.87%) |
Jun 11, 2013 | 26.20 | 26.55 | 25.92 | 26.34 | 399,362 | -0.09(-0.33%) |
Jun 10, 2013 | 26.63 | 26.72 | 26.37 | 26.43 | 304,294 | -0.12(-0.46%) |
Jun 07, 2013 | 26.56 | 26.88 | 26.32 | 26.55 | 353,114 | +0.17(+0.65%) |
Jun 06, 2013 | 25.88 | 26.38 | 25.65 | 26.38 | 782,021 | +0.52(+2.00%) |
Jun 05, 2013 | 26.11 | 26.41 | 25.85 | 25.86 | 717,313 | -0.38(-1.45%) |
Jun 04, 2013 | 26.54 | 26.65 | 26.14 | 26.24 | 573,733 | -0.28(-1.06%) |
Jun 03, 2013 | 26.66 | 26.67 | 26.32 | 26.52 | 694,179 | +0.00(+0.00%) |
May 31, 2013 | 26.37 | 26.65 | 26.24 | 26.52 | 901,083 | +0.22(+0.85%) |
May 30, 2013 | 26.63 | 27.11 | 26.29 | 26.30 | 1,142,775 | -0.16(-0.59%) |
May 29, 2013 | 26.96 | 27.02 | 26.41 | 26.46 | 1,265,780 | -0.51(-1.88%) |
May 28, 2013 | 27.81 | 28.05 | 26.84 | 26.96 | 992,296 | -0.62(-2.24%) |
May 24, 2013 | 27.12 | 27.65 | 26.74 | 27.58 | 1,339,359 | +0.41(+1.51%) |
May 23, 2013 | 26.96 | 27.26 | 25.86 | 27.17 | 938,908 | -0.10(-0.36%) |
May 22, 2013 | 27.90 | 28.07 | 27.19 | 27.27 | 451,463 | -0.63(-2.27%) |
May 21, 2013 | 27.89 | 27.99 | 27.70 | 27.90 | 564,931 | +0.00(+0.02%) |
May 20, 2013 | 27.61 | 28.04 | 27.50 | 27.90 | 656,348 | +0.34(+1.24%) |
May 17, 2013 | 27.87 | 27.97 | 27.47 | 27.56 | 1,047,476 | -0.27(-0.96%) |
May 16, 2013 | 28.32 | 28.52 | 27.82 | 27.82 | 545,749 | -0.41(-1.47%) |
May 15, 2013 | 28.47 | 28.69 | 28.16 | 28.24 | 387,853 | -0.62(-2.16%) |
May 13, 2013 | 28.79 | 28.96 | 28.61 | 28.86 | 812,916 | +0.24(+0.85%) |
May 10, 2013 | 28.32 | 28.70 | 28.32 | 28.62 | 504,097 | +0.29(+1.01%) |
May 09, 2013 | 28.33 | 28.58 | 28.04 | 28.33 | 965,083 | -0.38(-1.34%) |
May 08, 2013 | 28.85 | 29.03 | 28.65 | 28.71 | 524,383 | -0.21(-0.72%) |
May 07, 2013 | 28.74 | 29.07 | 28.63 | 28.92 | 1,281,076 | +0.30(+1.04%) |
May 06, 2013 | 28.60 | 28.82 | 28.49 | 28.63 | 794,738 | -0.02(-0.08%) |
May 03, 2013 | 29.06 | 28.99 | 28.48 | 28.65 | 6,502,352 | -0.34(-1.18%) |
May 02, 2013 | 28.24 | 29.00 | 28.00 | 28.99 | 1,141,713 | +0.65(+2.28%) |
May 01, 2013 | 28.39 | 29.14 | 28.14 | 28.34 | 1,312,102 | -0.03(-0.10%) |
Apr 30, 2013 | 26.02 | 28.52 | 25.82 | 28.37 | 1,959,051 | +2.03(+7.69%) |
Apr 29, 2013 | 26.64 | 26.72 | 26.21 | 26.35 | 431,578 | -0.08(-0.31%) |
Apr 26, 2013 | 26.46 | 26.50 | 26.26 | 26.43 | 357,904 | +0.01(+0.06%) |
Apr 25, 2013 | 26.29 | 26.44 | 26.24 | 26.42 | 271,439 | +0.19(+0.72%) |
Apr 24, 2013 | 26.29 | 26.42 | 26.17 | 26.23 | 259,729 | -0.18(-0.68%) |
Apr 23, 2013 | 26.49 | 26.49 | 26.14 | 26.41 | 315,517 | +0.06(+0.24%) |
Apr 22, 2013 | 26.28 | 26.35 | 26.06 | 26.34 | 298,090 | +0.10(+0.37%) |
Apr 19, 2013 | 25.79 | 26.25 | 25.79 | 26.25 | 190,028 | +0.44(+1.70%) |
Apr 18, 2013 | 26.05 | 26.27 | 25.55 | 25.81 | 631,478 | -0.41(-1.58%) |
Apr 17, 2013 | 26.42 | 26.51 | 26.04 | 26.22 | 500,334 | -0.19(-0.74%) |
Apr 16, 2013 | 26.15 | 26.55 | 26.08 | 26.42 | 316,544 | +0.40(+1.53%) |
Apr 15, 2013 | 26.39 | 26.39 | 25.91 | 26.02 | 639,899 | -0.42(-1.60%) |
Apr 12, 2013 | 26.34 | 26.55 | 26.26 | 26.44 | 235,726 | -0.04(-0.15%) |
Apr 11, 2013 | 26.19 | 26.51 | 26.19 | 26.48 | 298,863 | +0.27(+1.02%) |
Apr 10, 2013 | 26.06 | 26.26 | 25.80 | 26.21 | 298,195 | +0.37(+1.45%) |
Apr 09, 2013 | 26.00 | 26.00 | 25.69 | 25.84 | 188,890 | -0.10(-0.39%) |
Apr 08, 2013 | 25.95 | 25.97 | 25.78 | 25.94 | 179,996 | +0.07(+0.28%) |
Apr 05, 2013 | 25.31 | 26.08 | 25.12 | 25.87 | 452,794 | +0.32(+1.26%) |
Apr 04, 2013 | 25.75 | 25.87 | 25.33 | 25.54 | 405,982 | -0.32(-1.24%) |
Apr 03, 2013 | 26.26 | 26.53 | 25.58 | 25.87 | 624,966 | -0.25(-0.97%) |
Apr 02, 2013 | 26.34 | 26.34 | 26.01 | 26.12 | 327,652 | -0.17(-0.65%) |
Apr 01, 2013 | 26.36 | 26.74 | 26.09 | 26.29 | 482,883 | -0.02(-0.07%) |
Mar 28, 2013 | 26.12 | 26.45 | 26.10 | 26.31 | 448,402 | +0.27(+1.03%) |
Mar 27, 2013 | 25.80 | 26.16 | 25.69 | 26.04 | 417,838 | +0.21(+0.83%) |
Mar 26, 2013 | 25.60 | 25.90 | 25.30 | 25.83 | 445,561 | +0.32(+1.26%) |
Mar 25, 2013 | 25.70 | 25.89 | 25.16 | 25.51 | 465,974 | -0.15(-0.59%) |
Mar 22, 2013 | 25.02 | 25.88 | 25.00 | 25.66 | 436,934 | +0.69(+2.77%) |
Mar 21, 2013 | 24.56 | 25.07 | 24.56 | 24.97 | 481,965 | +0.32(+1.28%) |
Mar 20, 2013 | 24.27 | 24.82 | 24.27 | 24.65 | 462,277 | +0.37(+1.52%) |
Mar 19, 2013 | 24.46 | 24.57 | 24.06 | 24.28 | 536,119 | -0.19(-0.80%) |
Mar 18, 2013 | 24.34 | 24.71 | 24.11 | 24.47 | 500,402 | -0.09(-0.38%) |
Mar 15, 2013 | 24.37 | 24.72 | 24.37 | 24.57 | 920,767 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.55 | 24.36 | 24.44 | 499,079 | +0.03(+0.14%) |
Mar 13, 2013 | 24.51 | 24.57 | 24.35 | 24.41 | 493,373 | -0.13(-0.54%) |
Mar 12, 2013 | 24.77 | 24.85 | 24.45 | 24.54 | 278,854 | -0.25(-1.00%) |
Mar 11, 2013 | 24.91 | 24.95 | 24.69 | 24.79 | 337,176 | -0.13(-0.51%) |
Mar 08, 2013 | 25.14 | 25.24 | 24.85 | 24.92 | 467,422 | -0.12(-0.47%) |
Mar 07, 2013 | 25.20 | 25.34 | 24.90 | 25.03 | 470,481 | -0.18(-0.70%) |
Mar 06, 2013 | 25.32 | 25.35 | 24.98 | 25.21 | 735,876 | +0.04(+0.15%) |
Mar 05, 2013 | 25.36 | 25.48 | 25.06 | 25.17 | 475,106 | -0.07(-0.29%) |
Mar 04, 2013 | 25.36 | 25.43 | 25.13 | 25.24 | 594,053 | -0.07(-0.29%) |
Mar 01, 2013 | 24.87 | 25.43 | 24.83 | 25.32 | 712,336 | +0.30(+1.21%) |
Feb 28, 2013 | 25.30 | 25.32 | 24.86 | 25.01 | 612,094 | -0.10(-0.41%) |
Feb 27, 2013 | 24.89 | 25.23 | 24.83 | 25.12 | 672,154 | +0.22(+0.88%) |
Feb 26, 2013 | 25.04 | 25.07 | 24.60 | 24.90 | 599,445 | -0.24(-0.95%) |
Feb 22, 2013 | 24.83 | 25.14 | 24.82 | 25.14 | 545,046 | +0.43(+1.73%) |
Feb 21, 2013 | 24.14 | 25.07 | 24.10 | 24.71 | 1,115,883 | -0.39(-1.55%) |
Feb 20, 2013 | 25.24 | 25.40 | 25.03 | 25.10 | 731,293 | -0.23(-0.90%) |
Feb 19, 2013 | 25.23 | 25.36 | 25.12 | 25.33 | 1,114,402 | +0.14(+0.54%) |
Feb 15, 2013 | 24.97 | 25.29 | 24.90 | 25.19 | 468,973 | +0.25(+1.00%) |
Feb 14, 2013 | 24.65 | 24.98 | 24.54 | 24.94 | 564,755 | +0.28(+1.13%) |
Feb 13, 2013 | 24.44 | 24.70 | 24.36 | 24.66 | 615,978 | +0.27(+1.10%) |
Feb 12, 2013 | 23.90 | 24.46 | 23.90 | 24.40 | 365,124 | +0.49(+2.04%) |
Feb 11, 2013 | 24.14 | 24.17 | 23.85 | 23.91 | 848,134 | -0.24(-1.01%) |
Feb 08, 2013 | 23.70 | 24.24 | 23.70 | 24.15 | 364,972 | +0.49(+2.08%) |
Feb 07, 2013 | 23.35 | 23.67 | 23.21 | 23.66 | 503,754 | +0.11(+0.48%) |
Feb 06, 2013 | 23.14 | 23.57 | 23.10 | 23.55 | 277,801 | +0.42(+1.83%) |
Feb 04, 2013 | 22.83 | 23.14 | 22.76 | 23.13 | 296,535 | +0.18(+0.78%) |
Feb 01, 2013 | 22.70 | 23.11 | 22.70 | 22.95 | 1,222,539 | +0.37(+1.66%) |
Jan 31, 2013 | 22.81 | 22.94 | 22.55 | 22.57 | 622,941 | -0.22(-0.98%) |
Jan 30, 2013 | 23.30 | 23.33 | 22.65 | 22.79 | 826,510 | -0.56(-2.42%) |
Jan 29, 2013 | 23.40 | 23.50 | 23.26 | 23.36 | 235,231 | -0.06(-0.25%) |
Jan 28, 2013 | 23.75 | 23.78 | 23.16 | 23.42 | 456,542 | -0.25(-1.05%) |
Jan 25, 2013 | 23.54 | 23.67 | 23.32 | 23.67 | 285,811 | +0.15(+0.64%) |
Jan 24, 2013 | 23.69 | 23.79 | 23.32 | 23.51 | 251,300 | -0.10(-0.41%) |
Jan 23, 2013 | 23.68 | 23.80 | 23.43 | 23.61 | 229,096 | -0.10(-0.41%) |
Jan 22, 2013 | 23.59 | 23.71 | 23.46 | 23.71 | 224,398 | +0.17(+0.72%) |
Jan 18, 2013 | 23.33 | 23.54 | 23.21 | 23.54 | 252,918 | +0.20(+0.88%) |
Jan 17, 2013 | 23.41 | 23.46 | 23.26 | 23.33 | 273,150 | +0.01(+0.06%) |
Jan 16, 2013 | 23.35 | 23.37 | 23.13 | 23.32 | 318,902 | -0.11(-0.46%) |
Jan 15, 2013 | 23.33 | 23.54 | 23.09 | 23.43 | 414,048 | -0.05(-0.21%) |
Jan 14, 2013 | 23.19 | 23.55 | 23.18 | 23.48 | 408,928 | +0.31(+1.35%) |
Jan 11, 2013 | 23.13 | 23.25 | 23.01 | 23.16 | 383,043 | +0.08(+0.36%) |
Jan 10, 2013 | 23.04 | 23.13 | 22.89 | 23.08 | 407,326 | +0.14(+0.59%) |
Jan 09, 2013 | 22.91 | 23.10 | 22.77 | 22.95 | 439,761 | +0.09(+0.40%) |
Jan 08, 2013 | 22.80 | 22.87 | 22.67 | 22.85 | 518,377 | -0.01(-0.04%) |
Jan 07, 2013 | 22.67 | 22.93 | 22.67 | 22.86 | 332,300 | +0.03(+0.15%) |
Jan 04, 2013 | 22.69 | 23.03 | 22.69 | 22.83 | 366,970 | +0.06(+0.28%) |
Jan 03, 2013 | 22.55 | 22.93 | 22.55 | 22.77 | 346,826 | +0.13(+0.58%) |
Jan 02, 2013 | 22.59 | 22.78 | 22.18 | 22.63 | 430,136 | +0.45(+2.04%) |
Dec 31, 2012 | 21.76 | 22.18 | 21.61 | 22.18 | 516,670 | +0.36(+1.65%) |
Dec 28, 2012 | 21.95 | 22.01 | 21.73 | 21.82 | 245,626 | -0.14(-0.64%) |
Dec 27, 2012 | 21.85 | 21.99 | 21.73 | 21.96 | 295,467 | +0.18(+0.85%) |
Dec 26, 2012 | 22.10 | 22.18 | 21.75 | 21.78 | 203,858 | -0.29(-1.32%) |
Dec 24, 2012 | 21.92 | 22.12 | 21.83 | 22.07 | 106,072 | +0.13(+0.58%) |
Dec 21, 2012 | 22.01 | 22.10 | 21.93 | 21.94 | 447,182 | -0.29(-1.31%) |
Dec 20, 2012 | 21.99 | 22.46 | 21.72 | 22.23 | 401,960 | -0.09(-0.39%) |
Dec 19, 2012 | 21.88 | 22.48 | 21.78 | 22.32 | 2,300,310 | +0.43(+1.96%) |
Dec 18, 2012 | 21.74 | 21.92 | 21.68 | 21.89 | 463,869 | +0.22(+1.01%) |
Dec 17, 2012 | 21.42 | 21.71 | 21.30 | 21.67 | 862,716 | +0.28(+1.30%) |
Dec 14, 2012 | 21.60 | 21.65 | 21.33 | 21.40 | 8,639,443 | -0.19(-0.88%) |
Dec 13, 2012 | 21.62 | 21.66 | 21.31 | 21.59 | 634,713 | -0.10(-0.47%) |
Dec 12, 2012 | 21.61 | 21.70 | 21.56 | 21.69 | 304,291 | +0.08(+0.38%) |
Dec 11, 2012 | 21.40 | 21.61 | 21.33 | 21.61 | 372,306 | +0.16(+0.75%) |
Dec 10, 2012 | 21.47 | 21.54 | 21.28 | 21.45 | 125,698 | -0.05(-0.23%) |
Dec 07, 2012 | 21.41 | 21.54 | 21.41 | 21.49 | 161,974 | +0.08(+0.36%) |
Dec 06, 2012 | 21.26 | 21.43 | 21.23 | 21.42 | 362,583 | +0.14(+0.64%) |
Dec 05, 2012 | 21.23 | 21.32 | 21.13 | 21.28 | 424,974 | +0.07(+0.32%) |
Dec 04, 2012 | 21.09 | 21.38 | 21.09 | 21.21 | 406,662 | +0.21(+1.00%) |
Nov 30, 2012 | 20.36 | 21.10 | 20.36 | 21.00 | 760,366 | +0.62(+3.06%) |
Nov 29, 2012 | 20.40 | 20.45 | 20.33 | 20.38 | 239,900 | +0.01(+0.07%) |
Nov 28, 2012 | 20.18 | 20.40 | 20.03 | 20.36 | 262,344 | +0.17(+0.82%) |
Nov 27, 2012 | 20.23 | 20.28 | 19.99 | 20.20 | 512,948 | +0.01(+0.05%) |
Nov 26, 2012 | 20.44 | 20.44 | 20.11 | 20.19 | 467,242 | -0.17(-0.84%) |
Nov 23, 2012 | 20.20 | 20.42 | 20.18 | 20.36 | 155,148 | +0.13(+0.63%) |
Nov 21, 2012 | 20.15 | 20.30 | 20.05 | 20.23 | 150,402 | +0.06(+0.31%) |
Nov 20, 2012 | 20.08 | 20.30 | 20.01 | 20.17 | 225,423 | +0.01(+0.07%) |
Nov 19, 2012 | 20.08 | 20.39 | 19.98 | 20.16 | 588,723 | +0.07(+0.36%) |
Nov 16, 2012 | 20.03 | 20.17 | 19.93 | 20.08 | 243,016 | +0.06(+0.32%) |
Nov 15, 2012 | 20.24 | 20.25 | 19.98 | 20.02 | 297,940 | -0.08(-0.41%) |
Nov 14, 2012 | 20.48 | 20.64 | 20.01 | 20.10 | 405,931 | -0.38(-1.85%) |
Nov 13, 2012 | 20.53 | 20.61 | 20.41 | 20.48 | 391,409 | -0.09(-0.43%) |
Nov 12, 2012 | 20.58 | 20.88 | 20.49 | 20.57 | 153,631 | -0.01(-0.07%) |
Nov 09, 2012 | 20.57 | 20.81 | 20.50 | 20.58 | 221,397 | -0.16(-0.77%) |
Nov 08, 2012 | 21.05 | 21.18 | 20.66 | 20.74 | 238,600 | -0.29(-1.37%) |
Nov 07, 2012 | 21.10 | 21.18 | 20.72 | 21.03 | 376,297 | -0.39(-1.82%) |
Nov 06, 2012 | 21.36 | 21.54 | 21.29 | 21.42 | 240,571 | +0.05(+0.23%) |
Nov 05, 2012 | 21.30 | 21.40 | 21.15 | 21.37 | 273,652 | +0.12(+0.55%) |
Nov 02, 2012 | 21.56 | 21.75 | 21.23 | 21.26 | 297,772 | -0.31(-1.42%) |