Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.40 | 24.55 | 23.82 | 23.83 | 2,639,503 | -0.42(-1.75%) |
Jul 30, 2013 | 24.40 | 24.51 | 24.15 | 24.26 | 1,391,386 | -0.11(-0.47%) |
Jul 29, 2013 | 24.03 | 24.43 | 24.03 | 24.37 | 1,081,339 | +0.32(+1.34%) |
Jul 26, 2013 | 24.14 | 24.23 | 23.84 | 24.05 | 1,352,572 | -0.02(-0.07%) |
Jul 25, 2013 | 24.17 | 24.33 | 23.90 | 24.06 | 899,329 | -0.19(-0.79%) |
Jul 24, 2013 | 24.09 | 24.72 | 24.09 | 24.26 | 1,593,658 | +0.34(+1.42%) |
Jul 23, 2013 | 23.82 | 23.96 | 23.58 | 23.92 | 1,056,266 | +0.17(+0.73%) |
Jul 22, 2013 | 24.16 | 24.23 | 23.59 | 23.74 | 1,109,676 | -0.48(-1.99%) |
Jul 19, 2013 | 24.21 | 24.30 | 24.11 | 24.23 | 725,739 | -0.01(-0.02%) |
Jul 18, 2013 | 24.14 | 24.43 | 24.14 | 24.23 | 772,993 | +0.17(+0.72%) |
Jul 17, 2013 | 24.20 | 24.37 | 24.02 | 24.06 | 840,012 | -0.13(-0.54%) |
Jul 16, 2013 | 24.15 | 24.26 | 23.98 | 24.19 | 996,319 | +0.15(+0.62%) |
Jul 15, 2013 | 24.03 | 24.18 | 23.93 | 24.04 | 1,217,964 | +0.01(+0.05%) |
Jul 12, 2013 | 23.97 | 24.24 | 23.88 | 24.03 | 1,153,060 | +0.08(+0.35%) |
Jul 11, 2013 | 23.60 | 23.98 | 23.60 | 23.95 | 1,093,627 | +0.67(+2.90%) |
Jul 10, 2013 | 23.07 | 23.30 | 22.92 | 23.27 | 1,233,152 | +0.20(+0.85%) |
Jul 09, 2013 | 23.15 | 23.27 | 22.98 | 23.07 | 776,559 | -0.08(-0.36%) |
Jul 08, 2013 | 23.21 | 23.21 | 23.06 | 23.16 | 1,136,349 | +0.08(+0.36%) |
Jul 05, 2013 | 23.34 | 23.76 | 22.98 | 23.07 | 1,295,839 | -0.57(-2.42%) |
Jul 03, 2013 | 23.84 | 23.94 | 23.43 | 23.65 | 654,983 | -0.32(-1.34%) |
Jul 02, 2013 | 23.38 | 24.00 | 23.30 | 23.97 | 1,760,905 | +0.53(+2.27%) |
Jul 01, 2013 | 23.41 | 23.55 | 23.27 | 23.44 | 633,435 | +0.05(+0.20%) |
Jun 28, 2013 | 22.91 | 23.53 | 22.87 | 23.39 | 1,830,290 | +0.39(+1.71%) |
Jun 27, 2013 | 23.21 | 23.38 | 22.92 | 23.00 | 3,754,560 | -0.75(-3.17%) |
Jun 26, 2013 | 25.59 | 25.59 | 23.50 | 23.75 | 9,793,965 | -2.32(-8.90%) |
Jun 25, 2013 | 26.27 | 26.42 | 25.93 | 26.07 | 1,412,147 | -0.13(-0.48%) |
Jun 24, 2013 | 26.03 | 26.45 | 26.03 | 26.19 | 728,251 | -0.23(-0.88%) |
Jun 21, 2013 | 25.78 | 26.51 | 25.27 | 26.43 | 1,592,835 | +0.67(+2.59%) |
Jun 20, 2013 | 26.44 | 26.54 | 25.66 | 25.76 | 1,279,178 | -1.11(-4.13%) |
Jun 19, 2013 | 27.41 | 27.41 | 26.80 | 26.87 | 973,386 | -0.56(-2.04%) |
Jun 18, 2013 | 26.96 | 27.45 | 26.91 | 27.43 | 684,473 | +0.47(+1.75%) |
Jun 17, 2013 | 27.09 | 27.35 | 26.73 | 26.96 | 642,936 | +0.37(+1.39%) |
Jun 14, 2013 | 26.82 | 26.92 | 26.56 | 26.59 | 607,970 | -0.35(-1.28%) |
Jun 13, 2013 | 26.26 | 27.05 | 25.97 | 26.93 | 800,382 | +0.77(+2.94%) |
Jun 12, 2013 | 26.40 | 26.40 | 26.06 | 26.17 | 604,866 | +0.25(+0.97%) |
Jun 11, 2013 | 26.14 | 26.28 | 25.90 | 25.91 | 572,426 | -0.36(-1.36%) |
Jun 10, 2013 | 26.30 | 26.34 | 26.17 | 26.27 | 425,941 | +0.08(+0.29%) |
Jun 07, 2013 | 26.36 | 26.43 | 26.05 | 26.19 | 648,448 | -0.08(-0.29%) |
Jun 06, 2013 | 25.88 | 26.38 | 25.58 | 26.27 | 873,845 | +0.39(+1.49%) |
Jun 05, 2013 | 26.14 | 26.21 | 25.79 | 25.88 | 724,280 | -0.39(-1.49%) |
Jun 04, 2013 | 26.49 | 26.58 | 26.02 | 26.28 | 967,802 | -0.36(-1.36%) |
Jun 03, 2013 | 26.62 | 26.73 | 26.38 | 26.64 | 1,182,292 | +0.13(+0.49%) |
May 31, 2013 | 27.04 | 27.13 | 26.48 | 26.51 | 1,710,218 | -0.59(-2.18%) |
May 30, 2013 | 27.15 | 27.25 | 27.04 | 27.10 | 350,974 | +0.01(+0.02%) |
May 29, 2013 | 26.82 | 27.13 | 26.77 | 27.10 | 585,571 | +0.25(+0.94%) |
May 28, 2013 | 27.11 | 27.30 | 26.83 | 26.84 | 799,097 | -0.27(-1.01%) |
May 24, 2013 | 27.31 | 27.31 | 26.83 | 27.12 | 548,268 | -0.31(-1.13%) |
May 23, 2013 | 27.47 | 27.63 | 27.29 | 27.43 | 511,908 | -0.15(-0.53%) |
May 22, 2013 | 28.06 | 28.31 | 27.55 | 27.58 | 669,417 | -0.47(-1.67%) |
May 21, 2013 | 27.66 | 28.43 | 27.63 | 28.04 | 715,695 | +0.52(+1.89%) |
May 20, 2013 | 27.88 | 27.89 | 27.46 | 27.52 | 339,504 | -0.27(-0.97%) |
May 17, 2013 | 27.03 | 27.91 | 26.86 | 27.79 | 689,499 | +0.47(+1.71%) |
May 16, 2013 | 27.69 | 27.71 | 27.20 | 27.32 | 626,595 | -0.40(-1.44%) |
May 15, 2013 | 28.65 | 28.65 | 27.37 | 27.72 | 1,210,907 | -1.15(-3.97%) |
May 13, 2013 | 28.83 | 29.00 | 28.66 | 28.87 | 304,455 | +0.21(+0.74%) |
May 10, 2013 | 28.72 | 28.84 | 28.55 | 28.66 | 362,189 | -0.11(-0.37%) |
May 09, 2013 | 29.18 | 29.31 | 28.60 | 28.76 | 447,483 | -0.32(-1.09%) |
May 08, 2013 | 28.74 | 29.18 | 28.70 | 29.08 | 279,258 | +0.30(+1.04%) |
May 07, 2013 | 28.93 | 29.07 | 28.72 | 28.78 | 330,723 | -0.05(-0.18%) |
May 06, 2013 | 28.87 | 28.94 | 28.67 | 28.83 | 230,937 | +0.05(+0.18%) |
May 03, 2013 | 28.93 | 28.99 | 28.68 | 28.78 | 423,706 | +0.04(+0.12%) |
May 02, 2013 | 28.84 | 28.93 | 28.70 | 28.75 | 357,593 | -0.14(-0.49%) |
May 01, 2013 | 28.92 | 28.94 | 28.56 | 28.89 | 463,374 | +0.02(+0.08%) |
Apr 30, 2013 | 28.91 | 28.94 | 28.60 | 28.86 | 845,245 | -0.11(-0.36%) |
Apr 29, 2013 | 29.01 | 29.11 | 28.89 | 28.97 | 276,311 | +0.11(+0.39%) |
Apr 26, 2013 | 28.65 | 28.90 | 28.61 | 28.86 | 574,865 | +0.25(+0.88%) |
Apr 25, 2013 | 28.62 | 28.69 | 28.36 | 28.61 | 402,379 | +0.12(+0.43%) |
Apr 24, 2013 | 28.65 | 28.77 | 28.34 | 28.48 | 684,791 | -0.20(-0.69%) |
Apr 23, 2013 | 28.99 | 29.25 | 28.34 | 28.68 | 1,307,491 | -1.00(-3.37%) |
Apr 22, 2013 | 29.65 | 30.06 | 29.28 | 29.68 | 858,085 | +0.16(+0.55%) |
Apr 19, 2013 | 29.21 | 29.54 | 29.07 | 29.52 | 511,864 | +0.26(+0.88%) |
Apr 18, 2013 | 29.51 | 29.61 | 28.77 | 29.26 | 933,885 | -0.03(-0.10%) |
Apr 17, 2013 | 29.69 | 29.71 | 28.99 | 29.29 | 1,073,597 | -0.51(-1.71%) |
Apr 16, 2013 | 29.38 | 29.83 | 29.35 | 29.80 | 466,129 | +0.53(+1.82%) |
Apr 15, 2013 | 29.75 | 29.95 | 29.23 | 29.27 | 735,418 | -0.60(-2.02%) |
Apr 12, 2013 | 29.93 | 30.02 | 29.61 | 29.87 | 622,934 | -0.25(-0.84%) |
Apr 11, 2013 | 30.27 | 30.38 | 29.92 | 30.12 | 392,909 | -0.07(-0.23%) |
Apr 10, 2013 | 29.88 | 30.41 | 29.88 | 30.19 | 602,290 | +0.43(+1.46%) |
Apr 09, 2013 | 29.74 | 29.87 | 29.65 | 29.76 | 501,729 | +0.02(+0.06%) |
Apr 08, 2013 | 29.20 | 29.80 | 29.04 | 29.74 | 522,636 | +0.46(+1.58%) |
Apr 05, 2013 | 29.06 | 29.29 | 28.76 | 29.28 | 612,611 | -0.12(-0.40%) |
Apr 04, 2013 | 29.23 | 29.45 | 29.07 | 29.40 | 509,416 | +0.08(+0.26%) |
Apr 03, 2013 | 29.76 | 29.80 | 29.09 | 29.32 | 727,421 | -0.36(-1.22%) |
Apr 02, 2013 | 29.54 | 29.71 | 29.48 | 29.68 | 481,402 | +0.21(+0.71%) |
Apr 01, 2013 | 29.88 | 29.92 | 29.40 | 29.47 | 678,522 | -0.40(-1.35%) |
Mar 28, 2013 | 29.64 | 29.92 | 29.38 | 29.88 | 435,051 | +0.20(+0.67%) |
Mar 27, 2013 | 29.55 | 29.68 | 29.24 | 29.68 | 553,710 | +0.08(+0.26%) |
Mar 26, 2013 | 29.11 | 29.78 | 29.01 | 29.60 | 681,812 | +0.63(+2.18%) |
Mar 25, 2013 | 28.85 | 29.06 | 28.75 | 28.97 | 1,231,972 | +0.29(+1.02%) |
Mar 22, 2013 | 28.51 | 28.80 | 28.24 | 28.68 | 566,381 | +0.35(+1.24%) |
Mar 21, 2013 | 29.06 | 29.40 | 28.25 | 28.32 | 1,178,173 | -0.67(-2.32%) |
Mar 20, 2013 | 28.74 | 29.28 | 28.74 | 29.00 | 651,569 | +0.47(+1.66%) |
Mar 19, 2013 | 28.58 | 28.68 | 28.39 | 28.52 | 721,491 | -0.05(-0.18%) |
Mar 18, 2013 | 28.61 | 28.69 | 28.45 | 28.58 | 513,081 | -0.13(-0.45%) |
Mar 15, 2013 | 28.76 | 28.83 | 28.58 | 28.70 | 556,391 | -0.01(-0.02%) |
Mar 14, 2013 | 28.22 | 28.78 | 28.19 | 28.71 | 667,007 | +0.62(+2.21%) |
Mar 13, 2013 | 28.41 | 28.56 | 28.03 | 28.09 | 500,368 | -0.05(-0.17%) |
Mar 12, 2013 | 28.12 | 28.20 | 27.96 | 28.14 | 620,091 | +0.08(+0.29%) |
Mar 11, 2013 | 27.67 | 28.21 | 27.59 | 28.06 | 655,730 | +0.43(+1.56%) |
Mar 08, 2013 | 27.59 | 27.79 | 27.41 | 27.63 | 529,214 | +0.28(+1.01%) |
Mar 07, 2013 | 27.84 | 27.89 | 27.21 | 27.35 | 489,848 | -0.29(-1.06%) |
Mar 06, 2013 | 27.86 | 27.92 | 27.50 | 27.64 | 584,672 | -0.02(-0.08%) |
Mar 05, 2013 | 27.59 | 27.88 | 27.58 | 27.67 | 518,176 | +0.12(+0.42%) |
Mar 04, 2013 | 27.51 | 27.62 | 27.29 | 27.55 | 329,982 | +0.10(+0.38%) |
Mar 01, 2013 | 27.39 | 27.55 | 27.13 | 27.45 | 475,893 | +0.15(+0.55%) |
Feb 28, 2013 | 27.19 | 27.43 | 26.78 | 27.30 | 788,018 | -0.02(-0.08%) |
Feb 27, 2013 | 26.93 | 27.50 | 26.85 | 27.32 | 718,965 | +0.39(+1.45%) |
Feb 26, 2013 | 27.01 | 27.05 | 26.80 | 26.93 | 865,617 | -0.12(-0.45%) |
Feb 25, 2013 | 27.54 | 27.81 | 27.03 | 27.05 | 536,090 | -0.47(-1.69%) |
Feb 22, 2013 | 27.08 | 27.54 | 26.94 | 27.52 | 540,399 | +0.33(+1.20%) |
Feb 21, 2013 | 27.21 | 27.36 | 26.98 | 27.19 | 501,460 | -0.02(-0.06%) |
Feb 20, 2013 | 27.48 | 27.51 | 26.95 | 27.21 | 622,933 | -0.34(-1.23%) |
Feb 19, 2013 | 26.94 | 27.75 | 26.89 | 27.55 | 912,910 | +0.52(+1.91%) |
Feb 15, 2013 | 26.16 | 27.30 | 26.15 | 27.03 | 1,562,731 | +0.87(+3.32%) |
Feb 14, 2013 | 26.28 | 26.28 | 25.92 | 26.16 | 953,275 | -0.07(-0.28%) |
Feb 13, 2013 | 26.55 | 26.56 | 26.20 | 26.24 | 347,799 | -0.23(-0.87%) |
Feb 12, 2013 | 26.46 | 26.59 | 26.45 | 26.47 | 396,115 | +0.05(+0.20%) |
Feb 11, 2013 | 26.35 | 26.44 | 26.27 | 26.41 | 283,919 | -0.01(-0.02%) |
Feb 08, 2013 | 26.51 | 26.62 | 26.23 | 26.42 | 591,549 | -0.22(-0.82%) |
Feb 07, 2013 | 26.88 | 26.93 | 26.53 | 26.64 | 496,102 | -0.28(-1.05%) |
Feb 06, 2013 | 26.87 | 27.07 | 26.87 | 26.92 | 342,135 | +0.11(+0.41%) |
Feb 04, 2013 | 26.68 | 26.86 | 26.55 | 26.81 | 397,859 | +0.10(+0.37%) |
Feb 01, 2013 | 26.81 | 26.98 | 26.55 | 26.71 | 409,019 | -0.01(-0.04%) |
Jan 31, 2013 | 26.60 | 26.87 | 26.52 | 26.72 | 625,226 | +0.02(+0.06%) |
Jan 30, 2013 | 26.82 | 26.84 | 26.61 | 26.71 | 569,002 | -0.28(-1.02%) |
Jan 29, 2013 | 26.91 | 27.03 | 26.79 | 26.98 | 439,756 | +0.13(+0.47%) |
Jan 28, 2013 | 26.57 | 27.04 | 26.41 | 26.86 | 834,394 | +0.43(+1.63%) |
Jan 25, 2013 | 26.69 | 26.75 | 26.29 | 26.43 | 324,535 | -0.26(-0.99%) |
Jan 24, 2013 | 26.65 | 26.79 | 26.49 | 26.69 | 446,882 | +0.06(+0.24%) |
Jan 23, 2013 | 26.75 | 26.92 | 26.57 | 26.63 | 360,270 | -0.10(-0.39%) |
Jan 22, 2013 | 26.74 | 26.84 | 26.62 | 26.73 | 487,773 | -0.07(-0.28%) |
Jan 18, 2013 | 26.39 | 26.90 | 26.39 | 26.80 | 755,404 | +0.30(+1.13%) |
Jan 17, 2013 | 26.17 | 26.60 | 26.17 | 26.51 | 378,139 | +0.36(+1.36%) |
Jan 16, 2013 | 26.18 | 26.19 | 25.99 | 26.15 | 184,354 | -0.09(-0.35%) |
Jan 15, 2013 | 25.78 | 26.33 | 25.70 | 26.24 | 405,851 | +0.32(+1.24%) |
Jan 14, 2013 | 25.91 | 26.00 | 25.70 | 25.92 | 312,001 | -0.12(-0.46%) |
Jan 11, 2013 | 26.22 | 26.28 | 25.90 | 26.04 | 231,741 | -0.11(-0.44%) |
Jan 10, 2013 | 26.17 | 26.25 | 25.99 | 26.16 | 245,774 | +0.13(+0.51%) |
Jan 09, 2013 | 25.95 | 26.17 | 25.89 | 26.02 | 243,073 | +0.05(+0.18%) |
Jan 08, 2013 | 26.11 | 26.14 | 25.87 | 25.98 | 320,250 | -0.22(-0.86%) |
Jan 07, 2013 | 26.28 | 26.33 | 25.99 | 26.20 | 368,251 | -0.11(-0.44%) |
Jan 04, 2013 | 26.28 | 26.54 | 26.23 | 26.32 | 425,203 | -0.06(-0.24%) |
Jan 03, 2013 | 26.69 | 26.75 | 26.21 | 26.38 | 396,476 | -0.22(-0.84%) |
Jan 02, 2013 | 26.59 | 26.63 | 26.52 | 26.60 | 594,391 | +0.45(+1.74%) |
Dec 31, 2012 | 26.06 | 26.33 | 26.06 | 26.15 | 403,586 | +0.03(+0.11%) |
Dec 28, 2012 | 25.98 | 26.28 | 25.96 | 26.12 | 304,215 | +0.03(+0.11%) |
Dec 27, 2012 | 26.05 | 26.25 | 25.84 | 26.09 | 291,423 | +0.09(+0.35%) |
Dec 26, 2012 | 26.13 | 26.17 | 25.91 | 26.00 | 133,259 | -0.16(-0.62%) |
Dec 24, 2012 | 26.47 | 26.52 | 26.08 | 26.16 | 159,506 | -0.04(-0.15%) |
Dec 21, 2012 | 26.12 | 26.40 | 25.94 | 26.20 | 585,636 | -0.07(-0.26%) |
Dec 20, 2012 | 25.89 | 26.31 | 25.87 | 26.27 | 787,740 | +0.32(+1.24%) |
Dec 19, 2012 | 26.00 | 26.09 | 25.86 | 25.95 | 503,572 | -0.07(-0.27%) |
Dec 18, 2012 | 26.03 | 26.22 | 25.92 | 26.02 | 410,792 | -0.05(-0.18%) |
Dec 17, 2012 | 25.94 | 26.12 | 25.87 | 26.06 | 498,852 | +0.26(+1.02%) |
Dec 14, 2012 | 26.27 | 26.35 | 25.77 | 25.80 | 506,019 | -0.47(-1.77%) |
Dec 13, 2012 | 26.20 | 26.32 | 26.03 | 26.26 | 409,802 | +0.05(+0.20%) |
Dec 12, 2012 | 26.21 | 26.30 | 25.81 | 26.21 | 780,540 | +0.61(+2.37%) |
Dec 11, 2012 | 25.50 | 25.72 | 25.48 | 25.61 | 344,262 | +0.16(+0.62%) |
Dec 10, 2012 | 25.33 | 25.57 | 25.18 | 25.45 | 350,817 | +0.24(+0.96%) |
Dec 07, 2012 | 25.66 | 25.71 | 25.20 | 25.21 | 467,264 | -0.28(-1.11%) |
Dec 06, 2012 | 25.49 | 25.60 | 25.44 | 25.49 | 892,266 | +0.03(+0.11%) |
Dec 05, 2012 | 25.05 | 25.75 | 25.05 | 25.46 | 787,913 | +0.45(+1.78%) |
Dec 04, 2012 | 24.88 | 25.13 | 24.53 | 25.01 | 473,879 | +0.07(+0.27%) |
Nov 30, 2012 | 24.84 | 25.01 | 24.83 | 24.95 | 795,453 | +0.10(+0.41%) |
Nov 29, 2012 | 24.71 | 24.90 | 24.64 | 24.84 | 274,382 | +0.20(+0.83%) |
Nov 28, 2012 | 24.43 | 24.65 | 24.22 | 24.64 | 223,471 | +0.21(+0.86%) |
Nov 27, 2012 | 24.58 | 24.75 | 24.34 | 24.43 | 360,266 | -0.16(-0.64%) |
Nov 26, 2012 | 24.65 | 24.74 | 24.50 | 24.59 | 176,563 | -0.21(-0.87%) |
Nov 23, 2012 | 24.58 | 24.84 | 24.57 | 24.80 | 119,079 | +0.32(+1.29%) |
Nov 21, 2012 | 24.35 | 24.51 | 24.27 | 24.49 | 303,700 | +0.18(+0.74%) |
Nov 20, 2012 | 24.28 | 24.34 | 24.16 | 24.31 | 625,285 | +0.04(+0.16%) |
Nov 19, 2012 | 24.13 | 24.33 | 24.00 | 24.27 | 457,423 | +0.24(+1.01%) |
Nov 16, 2012 | 23.90 | 24.08 | 23.57 | 24.03 | 391,370 | +0.21(+0.88%) |
Nov 15, 2012 | 23.73 | 23.92 | 23.59 | 23.82 | 431,909 | +0.05(+0.21%) |
Nov 14, 2012 | 24.49 | 24.52 | 23.74 | 23.77 | 547,938 | -0.77(-3.13%) |
Nov 13, 2012 | 24.56 | 24.77 | 24.51 | 24.53 | 293,549 | -0.14(-0.57%) |
Nov 12, 2012 | 24.62 | 24.78 | 24.57 | 24.67 | 314,438 | +0.12(+0.48%) |
Nov 09, 2012 | 24.51 | 24.81 | 24.48 | 24.56 | 536,763 | -0.07(-0.30%) |
Nov 08, 2012 | 24.70 | 24.81 | 24.62 | 24.63 | 345,408 | -0.07(-0.27%) |
Nov 07, 2012 | 24.95 | 25.00 | 24.62 | 24.70 | 559,589 | -0.36(-1.42%) |
Nov 06, 2012 | 24.99 | 25.05 | 24.84 | 25.05 | 388,189 | +0.23(+0.91%) |
Nov 05, 2012 | 24.58 | 24.86 | 24.47 | 24.83 | 443,105 | +0.15(+0.59%) |
Nov 02, 2012 | 24.84 | 24.96 | 24.64 | 24.68 | 399,887 | -0.02(-0.07%) |
Nov 01, 2012 | 24.71 | 24.93 | 24.53 | 24.70 | 591,195 | -0.11(-0.43%) |
Oct 31, 2012 | 24.82 | 25.00 | 24.62 | 24.80 | 457,809 | -0.18(-0.72%) |
Oct 26, 2012 | 24.67 | 24.99 | 24.99 | 24.99 | 896,123 | +0.28(+1.14%) |
Oct 25, 2012 | 24.31 | 24.82 | 24.22 | 24.70 | 1,021,299 | +0.60(+2.51%) |
Oct 24, 2012 | 23.96 | 24.77 | 23.92 | 24.10 | 1,791,203 | +0.75(+3.19%) |
Oct 23, 2012 | 23.21 | 23.48 | 23.00 | 23.35 | 473,966 | +0.00(+0.00%) |
Oct 19, 2012 | 23.36 | 23.48 | 23.23 | 23.35 | 191,026 | -0.20(-0.86%) |
Oct 18, 2012 | 23.62 | 23.70 | 23.39 | 23.56 | 204,328 | -0.12(-0.50%) |
Oct 17, 2012 | 23.61 | 23.73 | 23.54 | 23.68 | 282,256 | +0.14(+0.60%) |
Oct 16, 2012 | 23.39 | 23.66 | 23.37 | 23.53 | 278,752 | +0.12(+0.53%) |
Oct 15, 2012 | 23.35 | 23.48 | 23.33 | 23.41 | 163,880 | +0.06(+0.27%) |
Oct 12, 2012 | 23.43 | 23.52 | 23.29 | 23.35 | 195,369 | -0.12(-0.51%) |
Oct 11, 2012 | 23.49 | 23.64 | 23.30 | 23.47 | 249,671 | +0.08(+0.36%) |
Oct 10, 2012 | 23.44 | 23.65 | 23.35 | 23.38 | 218,522 | -0.05(-0.19%) |
Oct 09, 2012 | 23.41 | 23.54 | 23.38 | 23.43 | 398,533 | +0.07(+0.31%) |
Oct 08, 2012 | 23.46 | 23.48 | 23.30 | 23.35 | 84,762 | -0.19(-0.82%) |
Oct 05, 2012 | 23.53 | 23.69 | 23.42 | 23.55 | 270,296 | +0.21(+0.92%) |
Oct 04, 2012 | 23.21 | 23.39 | 23.09 | 23.33 | 581,819 | +0.28(+1.20%) |
Oct 03, 2012 | 22.82 | 23.12 | 22.82 | 23.05 | 359,555 | +0.17(+0.74%) |
Oct 02, 2012 | 22.77 | 22.97 | 22.71 | 22.88 | 243,559 | +0.19(+0.82%) |
Oct 01, 2012 | 22.83 | 22.86 | 22.62 | 22.70 | 243,922 | -0.12(-0.52%) |
Sep 28, 2012 | 22.73 | 22.86 | 22.55 | 22.82 | 432,366 | -0.02(-0.07%) |
Sep 27, 2012 | 22.71 | 22.98 | 22.52 | 22.83 | 258,792 | +0.18(+0.80%) |
Sep 26, 2012 | 22.62 | 22.86 | 22.61 | 22.65 | 293,192 | -0.04(-0.17%) |
Sep 25, 2012 | 22.83 | 22.83 | 22.59 | 22.69 | 495,394 | -0.15(-0.64%) |
Sep 24, 2012 | 22.77 | 22.97 | 22.67 | 22.84 | 297,673 | -0.07(-0.32%) |
Sep 21, 2012 | 22.92 | 23.03 | 22.77 | 22.91 | 627,860 | +0.01(+0.02%) |
Sep 20, 2012 | 22.79 | 22.94 | 22.77 | 22.91 | 200,709 | -0.07(-0.30%) |
Sep 19, 2012 | 23.04 | 23.12 | 22.82 | 22.97 | 555,499 | -0.14(-0.61%) |
Sep 18, 2012 | 23.26 | 23.32 | 22.92 | 23.12 | 418,840 | -0.07(-0.32%) |
Sep 17, 2012 | 23.43 | 23.48 | 23.11 | 23.19 | 455,018 | -0.32(-1.35%) |
Sep 14, 2012 | 23.80 | 23.80 | 23.43 | 23.51 | 321,993 | -0.17(-0.74%) |
Sep 13, 2012 | 23.56 | 23.82 | 23.56 | 23.68 | 571,659 | +0.11(+0.46%) |
Sep 12, 2012 | 23.42 | 23.87 | 23.39 | 23.57 | 687,771 | +0.61(+2.66%) |
Sep 11, 2012 | 23.01 | 23.18 | 22.94 | 22.96 | 384,537 | +0.09(+0.39%) |
Sep 10, 2012 | 22.86 | 23.01 | 22.74 | 22.87 | 320,574 | +0.04(+0.17%) |
Sep 07, 2012 | 22.80 | 22.91 | 22.69 | 22.84 | 510,709 | +0.07(+0.29%) |
Sep 06, 2012 | 22.44 | 22.83 | 22.44 | 22.77 | 570,837 | +0.47(+2.09%) |
Sep 05, 2012 | 22.28 | 22.38 | 21.83 | 22.30 | 480,414 | -0.08(-0.37%) |
Sep 04, 2012 | 22.38 | 22.47 | 22.17 | 22.39 | 347,874 | +0.02(+0.07%) |
Aug 31, 2012 | 22.61 | 22.72 | 22.31 | 22.37 | 485,547 | -0.14(-0.62%) |
Aug 30, 2012 | 22.56 | 22.58 | 22.34 | 22.51 | 278,798 | -0.12(-0.54%) |
Aug 29, 2012 | 22.44 | 22.65 | 22.34 | 22.63 | 338,548 | +0.20(+0.89%) |
Aug 27, 2012 | 22.40 | 22.57 | 22.39 | 22.43 | 321,835 | +0.03(+0.15%) |
Aug 24, 2012 | 22.24 | 22.50 | 22.16 | 22.40 | 271,329 | +0.11(+0.50%) |
Aug 23, 2012 | 22.25 | 22.34 | 22.13 | 22.29 | 244,829 | +0.07(+0.30%) |
Aug 22, 2012 | 22.13 | 22.44 | 22.10 | 22.22 | 284,244 | -0.14(-0.62%) |
Aug 21, 2012 | 22.66 | 22.77 | 22.28 | 22.36 | 404,616 | -0.23(-1.01%) |
Aug 20, 2012 | 22.57 | 22.73 | 22.54 | 22.59 | 366,215 | +0.01(+0.05%) |
Aug 17, 2012 | 22.38 | 22.61 | 22.07 | 22.58 | 228,045 | +0.15(+0.67%) |
Aug 16, 2012 | 22.70 | 22.73 | 22.37 | 22.43 | 368,612 | -0.25(-1.12%) |
Aug 15, 2012 | 22.59 | 22.72 | 22.53 | 22.68 | 350,266 | +0.07(+0.32%) |
Aug 14, 2012 | 22.57 | 22.67 | 22.44 | 22.61 | 487,073 | +0.05(+0.22%) |
Aug 13, 2012 | 22.49 | 22.59 | 22.36 | 22.56 | 250,942 | +0.03(+0.12%) |
Aug 10, 2012 | 22.23 | 22.55 | 22.18 | 22.53 | 448,825 | +0.25(+1.12%) |
Aug 09, 2012 | 22.13 | 22.47 | 22.09 | 22.28 | 415,332 | +0.22(+0.98%) |
Aug 08, 2012 | 22.29 | 22.48 | 22.03 | 22.07 | 854,200 | -0.23(-1.04%) |
Aug 07, 2012 | 22.06 | 22.41 | 22.05 | 22.30 | 918,361 | +0.35(+1.62%) |
Aug 06, 2012 | 22.02 | 22.13 | 21.88 | 21.94 | 153,123 | -0.08(-0.35%) |
Aug 03, 2012 | 22.00 | 22.14 | 21.97 | 22.02 | 404,501 | +0.29(+1.33%) |
Aug 02, 2012 | 21.64 | 21.94 | 21.60 | 21.73 | 376,031 | -0.06(-0.25%) |