Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.92 | 20.92 | 20.92 | 0 | +0.03(+0.14%) | |
Aug 29, 2013 | 20.75 | 20.98 | 20.66 | 20.89 | 304,536 | +0.14(+0.67%) |
Aug 28, 2013 | 20.71 | 20.95 | 20.37 | 20.75 | 408,014 | +0.00(+0.00%) |
Aug 27, 2013 | 21.40 | 21.40 | 20.73 | 20.75 | 766,605 | -0.71(-3.31%) |
Aug 26, 2013 | 21.46 | 21.67 | 21.43 | 21.46 | 388,321 | -0.02(-0.09%) |
Aug 23, 2013 | 21.48 | 21.53 | 21.38 | 21.48 | 798,231 | +0.00(+0.00%) |
Aug 22, 2013 | 21.75 | 21.86 | 21.40 | 21.48 | 551,785 | -0.27(-1.24%) |
Aug 21, 2013 | 21.75 | 21.88 | 21.72 | 21.75 | 340,681 | -0.06(-0.28%) |
Aug 20, 2013 | 21.76 | 21.90 | 21.56 | 21.81 | 214,105 | -0.12(-0.55%) |
Aug 19, 2013 | 22.00 | 22.27 | 21.91 | 21.93 | 278,014 | -0.06(-0.27%) |
Aug 16, 2013 | 21.87 | 22.08 | 21.76 | 21.99 | 416,302 | +0.04(+0.18%) |
Aug 15, 2013 | 22.00 | 22.00 | 21.62 | 21.95 | 688,884 | +0.00(+0.00%) |
Aug 14, 2013 | 22.00 | 22.17 | 21.95 | 21.95 | 881,332 | -0.10(-0.45%) |
Aug 13, 2013 | 22.08 | 22.38 | 21.90 | 22.05 | 874,404 | +0.10(+0.46%) |
Aug 12, 2013 | 21.86 | 22.09 | 21.82 | 21.95 | 708,952 | -0.01(-0.05%) |
Aug 09, 2013 | 21.76 | 22.05 | 21.33 | 21.96 | 1,234,655 | +0.46(+2.14%) |
Aug 08, 2013 | 21.62 | 21.65 | 20.86 | 21.50 | 2,514,914 | -0.45(-2.05%) |
Aug 07, 2013 | 22.00 | 22.20 | 21.70 | 21.95 | 473,475 | -0.19(-0.86%) |
Aug 06, 2013 | 22.07 | 22.24 | 21.95 | 22.14 | 444,053 | -0.10(-0.45%) |
Aug 02, 2013 | 22.24 | 22.24 | 22.24 | 0 | -0.06(-0.27%) | |
Aug 01, 2013 | 22.25 | 22.54 | 22.18 | 22.30 | 802,323 | +0.20(+0.90%) |
Jul 31, 2013 | 22.28 | 22.32 | 21.97 | 22.10 | 494,665 | -0.17(-0.76%) |
Jul 30, 2013 | 21.96 | 22.50 | 21.91 | 22.27 | 890,395 | +0.33(+1.50%) |
Jul 29, 2013 | 22.00 | 22.05 | 21.80 | 21.94 | 335,913 | -0.17(-0.77%) |
Jul 26, 2013 | 22.32 | 22.33 | 21.88 | 22.11 | 270,945 | -0.23(-1.03%) |
Jul 25, 2013 | 22.62 | 22.75 | 22.33 | 22.34 | 189,795 | -0.43(-1.89%) |
Jul 24, 2013 | 23.01 | 23.06 | 22.60 | 22.77 | 260,966 | -0.28(-1.21%) |
Jul 23, 2013 | 23.20 | 23.23 | 23.01 | 23.05 | 133,194 | -0.07(-0.30%) |
Jul 22, 2013 | 22.63 | 23.22 | 22.63 | 23.12 | 346,086 | +0.44(+1.94%) |
Jul 19, 2013 | 22.87 | 22.87 | 22.46 | 22.68 | 503,270 | -0.16(-0.70%) |
Jul 18, 2013 | 23.50 | 23.50 | 22.80 | 22.84 | 355,319 | -0.56(-2.39%) |
Jul 17, 2013 | 23.29 | 23.46 | 23.02 | 23.40 | 296,682 | +0.11(+0.47%) |
Jul 16, 2013 | 24.06 | 24.06 | 23.24 | 23.29 | 372,382 | -0.81(-3.36%) |
Jul 15, 2013 | 23.90 | 24.20 | 23.81 | 24.10 | 307,099 | +0.30(+1.26%) |
Jul 12, 2013 | 23.50 | 23.90 | 23.46 | 23.80 | 289,376 | +0.23(+0.98%) |
Jul 11, 2013 | 23.15 | 23.62 | 23.10 | 23.57 | 490,377 | +0.61(+2.66%) |
Jul 10, 2013 | 22.62 | 22.99 | 22.59 | 22.96 | 551,750 | +0.39(+1.73%) |
Jul 09, 2013 | 22.65 | 22.65 | 22.41 | 22.57 | 267,600 | -0.06(-0.27%) |
Jul 08, 2013 | 22.72 | 22.75 | 22.48 | 22.63 | 268,853 | +0.07(+0.31%) |
Jul 05, 2013 | 22.55 | 22.63 | 22.32 | 22.56 | 193,519 | +0.03(+0.13%) |
Jul 04, 2013 | 22.90 | 22.90 | 22.44 | 22.53 | 66,844 | -0.17(-0.75%) |
Jul 03, 2013 | 22.49 | 22.91 | 22.25 | 22.70 | 364,598 | +0.21(+0.93%) |
Jul 02, 2013 | 21.78 | 22.50 | 21.70 | 22.49 | 516,367 | +0.84(+3.88%) |
Jun 28, 2013 | 21.65 | 21.65 | 21.65 | 0 | +0.13(+0.60%) | |
Jun 27, 2013 | 21.90 | 21.91 | 21.31 | 21.52 | 1,721,101 | -0.10(-0.46%) |
Jun 26, 2013 | 21.62 | 21.71 | 21.48 | 21.62 | 336,321 | +0.17(+0.79%) |
Jun 25, 2013 | 21.70 | 21.70 | 21.36 | 21.45 | 322,262 | -0.04(-0.19%) |
Jun 24, 2013 | 22.02 | 22.04 | 21.12 | 21.49 | 329,943 | -0.65(-2.94%) |
Jun 21, 2013 | 22.26 | 22.32 | 21.91 | 22.14 | 942,051 | +0.00(+0.00%) |
Jun 20, 2013 | 22.23 | 22.41 | 22.00 | 22.14 | 2,225,947 | -0.52(-2.29%) |
Jun 19, 2013 | 22.70 | 22.82 | 22.35 | 22.66 | 192,366 | +0.06(+0.27%) |
Jun 18, 2013 | 22.34 | 23.06 | 22.33 | 22.60 | 550,072 | +0.54(+2.45%) |
Jun 17, 2013 | 22.01 | 22.10 | 21.97 | 22.06 | 408,863 | +0.05(+0.23%) |
Jun 14, 2013 | 21.95 | 22.14 | 21.90 | 22.01 | 244,198 | +0.12(+0.55%) |
Jun 13, 2013 | 21.56 | 21.99 | 21.51 | 21.89 | 284,422 | +0.19(+0.88%) |
Jun 12, 2013 | 22.24 | 22.25 | 21.60 | 21.70 | 492,754 | -0.48(-2.16%) |
Jun 11, 2013 | 22.00 | 22.24 | 21.85 | 22.18 | 252,717 | +0.09(+0.41%) |
Jun 10, 2013 | 22.73 | 22.73 | 22.07 | 22.09 | 776,069 | -0.46(-2.04%) |
Jun 07, 2013 | 22.50 | 22.57 | 22.29 | 22.55 | 356,302 | +0.14(+0.62%) |
Jun 06, 2013 | 22.70 | 22.94 | 22.39 | 22.41 | 437,846 | -0.29(-1.28%) |
Jun 05, 2013 | 22.74 | 22.74 | 22.43 | 22.70 | 278,111 | +0.03(+0.13%) |
Jun 04, 2013 | 22.61 | 22.87 | 22.56 | 22.67 | 226,292 | +0.02(+0.09%) |
Jun 03, 2013 | 22.68 | 22.87 | 22.51 | 22.65 | 380,728 | -0.01(-0.04%) |
May 31, 2013 | 22.95 | 22.99 | 22.40 | 22.66 | 819,688 | -0.30(-1.31%) |
May 30, 2013 | 22.98 | 23.13 | 22.90 | 22.96 | 268,549 | -0.02(-0.09%) |
May 29, 2013 | 22.95 | 23.07 | 22.85 | 22.98 | 189,631 | -0.07(-0.30%) |
May 28, 2013 | 23.11 | 23.21 | 22.83 | 23.05 | 674,100 | +0.07(+0.30%) |
May 27, 2013 | 22.81 | 23.17 | 22.81 | 22.98 | 255,083 | +0.10(+0.44%) |
May 24, 2013 | 23.00 | 23.05 | 22.75 | 22.88 | 1,184,140 | -0.24(-1.04%) |
May 23, 2013 | 23.00 | 23.33 | 22.90 | 23.12 | 674,216 | -0.18(-0.77%) |
May 22, 2013 | 23.41 | 23.57 | 23.25 | 23.30 | 532,420 | +0.00(+0.00%) |
May 21, 2013 | 22.96 | 23.43 | 22.84 | 23.30 | 398,963 | +0.41(+1.79%) |
May 17, 2013 | 22.89 | 22.89 | 22.89 | 0 | +0.30(+1.33%) | |
May 16, 2013 | 22.40 | 22.70 | 22.26 | 22.59 | 526,763 | +0.19(+0.85%) |
May 15, 2013 | 22.28 | 22.46 | 22.02 | 22.40 | 2,324,702 | -0.01(-0.04%) |
May 13, 2013 | 23.00 | 23.02 | 22.29 | 22.41 | 487,893 | -0.59(-2.57%) |
May 10, 2013 | 23.00 | 23.33 | 22.99 | 23.00 | 682,662 | -0.01(-0.04%) |
May 09, 2013 | 23.60 | 23.60 | 22.74 | 23.01 | 1,469,936 | -0.70(-2.95%) |
May 08, 2013 | 23.02 | 23.85 | 22.95 | 23.71 | 956,730 | +0.75(+3.27%) |
May 07, 2013 | 22.85 | 22.96 | 22.69 | 22.96 | 431,533 | +0.12(+0.53%) |
May 06, 2013 | 22.53 | 23.05 | 22.49 | 22.84 | 462,367 | +0.48(+2.15%) |
May 03, 2013 | 22.25 | 22.70 | 22.17 | 22.36 | 402,743 | +0.39(+1.78%) |
May 02, 2013 | 21.50 | 22.20 | 21.22 | 21.97 | 791,116 | +0.55(+2.57%) |
May 01, 2013 | 21.73 | 21.73 | 20.91 | 21.42 | 757,383 | -0.32(-1.47%) |
Apr 30, 2013 | 21.90 | 21.94 | 21.44 | 21.74 | 1,879,890 | -0.22(-1.00%) |
Apr 29, 2013 | 22.00 | 22.10 | 21.93 | 21.96 | 647,175 | +0.08(+0.37%) |
Apr 26, 2013 | 22.05 | 22.04 | 21.78 | 21.88 | 733,667 | -0.16(-0.73%) |
Apr 25, 2013 | 22.17 | 22.36 | 21.95 | 22.04 | 664,066 | -0.06(-0.27%) |
Apr 24, 2013 | 21.80 | 22.18 | 21.77 | 22.10 | 235,163 | +0.35(+1.61%) |
Apr 23, 2013 | 21.75 | 21.99 | 21.50 | 21.75 | 590,659 | -0.05(-0.23%) |
Apr 22, 2013 | 22.21 | 22.24 | 21.29 | 21.80 | 861,228 | -0.51(-2.29%) |
Apr 19, 2013 | 22.39 | 22.40 | 22.15 | 22.31 | 296,468 | -0.04(-0.18%) |
Apr 18, 2013 | 22.47 | 22.50 | 22.25 | 22.35 | 332,728 | -0.12(-0.53%) |
Apr 17, 2013 | 22.67 | 22.67 | 22.08 | 22.47 | 627,011 | -0.32(-1.40%) |
Apr 16, 2013 | 22.28 | 22.86 | 22.25 | 22.79 | 591,355 | +0.66(+2.98%) |
Apr 15, 2013 | 23.25 | 23.32 | 21.85 | 22.13 | 901,446 | -1.40(-5.95%) |
Apr 12, 2013 | 23.77 | 23.82 | 23.44 | 23.53 | 347,103 | -0.62(-2.57%) |
Apr 11, 2013 | 24.19 | 24.25 | 23.82 | 24.15 | 306,705 | -0.05(-0.21%) |
Apr 10, 2013 | 23.91 | 24.22 | 23.91 | 24.20 | 543,498 | +0.31(+1.30%) |
Apr 09, 2013 | 23.33 | 24.00 | 23.09 | 23.89 | 722,124 | +0.72(+3.11%) |
Apr 08, 2013 | 23.15 | 23.19 | 22.92 | 23.17 | 322,316 | +0.08(+0.35%) |
Apr 05, 2013 | 23.01 | 23.18 | 22.67 | 23.09 | 403,786 | -0.19(-0.82%) |
Apr 04, 2013 | 23.80 | 23.92 | 23.16 | 23.28 | 375,847 | -0.52(-2.18%) |
Apr 03, 2013 | 24.50 | 24.50 | 23.66 | 23.80 | 332,248 | -0.72(-2.94%) |
Apr 02, 2013 | 24.88 | 24.98 | 24.32 | 24.52 | 275,935 | -0.40(-1.61%) |
Apr 01, 2013 | 25.32 | 25.39 | 24.88 | 24.92 | 211,416 | -0.39(-1.54%) |
Mar 28, 2013 | 25.31 | 25.31 | 25.31 | 0 | +0.45(+1.81%) | |
Mar 27, 2013 | 24.55 | 24.92 | 24.32 | 24.86 | 366,425 | +0.28(+1.14%) |
Mar 26, 2013 | 24.65 | 24.67 | 24.31 | 24.58 | 759,226 | -0.07(-0.28%) |
Mar 25, 2013 | 24.95 | 25.05 | 24.55 | 24.65 | 246,802 | -0.27(-1.08%) |
Mar 22, 2013 | 25.15 | 25.15 | 24.81 | 24.92 | 319,061 | -0.21(-0.84%) |
Mar 21, 2013 | 25.83 | 25.83 | 25.04 | 25.13 | 399,046 | -0.76(-2.94%) |
Mar 20, 2013 | 25.51 | 25.93 | 25.47 | 25.89 | 281,471 | +0.43(+1.69%) |
Mar 19, 2013 | 25.50 | 25.75 | 25.45 | 25.46 | 420,155 | -0.16(-0.62%) |
Mar 18, 2013 | 25.72 | 25.81 | 25.52 | 25.62 | 476,615 | -0.09(-0.35%) |
Mar 15, 2013 | 25.60 | 25.90 | 25.44 | 25.71 | 381,471 | +0.09(+0.35%) |
Mar 14, 2013 | 25.42 | 25.68 | 25.04 | 25.62 | 330,874 | +0.10(+0.39%) |
Mar 13, 2013 | 25.74 | 25.74 | 25.23 | 25.52 | 270,924 | -0.03(-0.12%) |
Mar 12, 2013 | 25.56 | 25.66 | 25.51 | 25.55 | 243,032 | +0.05(+0.20%) |
Mar 11, 2013 | 25.59 | 25.69 | 25.46 | 25.50 | 267,908 | -0.25(-0.97%) |
Mar 08, 2013 | 25.90 | 25.90 | 25.54 | 25.75 | 463,058 | -0.14(-0.54%) |
Mar 07, 2013 | 25.74 | 25.99 | 25.65 | 25.89 | 373,104 | +0.17(+0.66%) |
Mar 06, 2013 | 25.69 | 25.82 | 25.51 | 25.72 | 509,190 | +0.13(+0.51%) |
Mar 05, 2013 | 25.75 | 25.75 | 25.52 | 25.59 | 331,796 | +0.11(+0.43%) |
Mar 04, 2013 | 25.77 | 25.94 | 25.31 | 25.48 | 561,980 | -0.45(-1.74%) |
Mar 01, 2013 | 25.67 | 26.00 | 25.10 | 25.93 | 795,491 | -0.20(-0.77%) |
Feb 28, 2013 | 25.78 | 26.19 | 25.90 | 26.13 | 336,063 | +0.37(+1.44%) |
Feb 27, 2013 | 25.60 | 26.02 | 25.60 | 25.76 | 351,263 | +0.04(+0.16%) |
Feb 26, 2013 | 25.89 | 25.90 | 25.62 | 25.72 | 569,643 | -0.18(-0.69%) |
Feb 25, 2013 | 26.18 | 26.37 | 25.85 | 25.90 | 337,630 | -0.18(-0.69%) |
Feb 22, 2013 | 26.05 | 26.31 | 25.93 | 26.08 | 271,686 | +0.04(+0.15%) |
Feb 21, 2013 | 26.35 | 26.45 | 25.85 | 26.04 | 589,396 | -0.36(-1.36%) |
Feb 20, 2013 | 27.30 | 27.30 | 26.33 | 26.40 | 698,204 | -0.85(-3.12%) |
Feb 19, 2013 | 26.89 | 27.26 | 26.84 | 27.25 | 605,603 | +0.54(+2.02%) |
Feb 15, 2013 | 26.71 | 26.71 | 26.71 | 0 | -0.04(-0.15%) | |
Feb 14, 2013 | 26.30 | 26.85 | 26.25 | 26.75 | 903,720 | +0.41(+1.56%) |
Feb 13, 2013 | 26.35 | 26.59 | 26.20 | 26.34 | 803,946 | -0.02(-0.08%) |
Feb 12, 2013 | 25.95 | 26.47 | 25.94 | 26.36 | 525,354 | +0.35(+1.35%) |
Feb 11, 2013 | 26.00 | 26.24 | 25.98 | 26.01 | 272,239 | -0.04(-0.15%) |
Feb 08, 2013 | 25.71 | 26.11 | 25.68 | 26.05 | 245,636 | +0.28(+1.09%) |
Feb 07, 2013 | 25.79 | 25.89 | 25.60 | 25.77 | 386,594 | +0.04(+0.16%) |
Feb 06, 2013 | 25.66 | 25.89 | 25.63 | 25.73 | 408,900 | +0.15(+0.59%) |
Feb 04, 2013 | 25.75 | 25.91 | 25.50 | 25.58 | 496,232 | -0.17(-0.66%) |
Feb 01, 2013 | 25.51 | 25.87 | 25.51 | 25.75 | 308,934 | +0.21(+0.82%) |
Jan 31, 2013 | 25.48 | 25.70 | 25.24 | 25.54 | 370,465 | +0.10(+0.39%) |
Jan 30, 2013 | 25.61 | 25.69 | 25.15 | 25.44 | 681,290 | -0.17(-0.66%) |
Jan 29, 2013 | 25.38 | 25.75 | 25.17 | 25.61 | 613,659 | +0.23(+0.91%) |
Jan 28, 2013 | 26.09 | 26.10 | 25.29 | 25.38 | 469,490 | -0.57(-2.20%) |
Jan 25, 2013 | 26.08 | 26.08 | 25.65 | 25.95 | 248,205 | -0.01(-0.04%) |
Jan 24, 2013 | 25.75 | 26.19 | 25.52 | 25.96 | 588,562 | +0.16(+0.62%) |
Jan 23, 2013 | 25.81 | 26.14 | 25.62 | 25.80 | 345,146 | -0.22(-0.85%) |
Jan 22, 2013 | 26.17 | 26.37 | 25.96 | 26.02 | 641,463 | -0.21(-0.80%) |
Jan 21, 2013 | 26.10 | 26.25 | 25.99 | 26.23 | 284,340 | +0.12(+0.46%) |
Jan 18, 2013 | 26.13 | 26.17 | 25.80 | 26.11 | 355,562 | +0.02(+0.08%) |
Jan 17, 2013 | 25.60 | 26.12 | 25.19 | 26.09 | 1,114,665 | +0.59(+2.31%) |
Jan 16, 2013 | 25.92 | 25.98 | 25.00 | 25.50 | 691,418 | -0.56(-2.15%) |
Jan 15, 2013 | 26.33 | 26.40 | 25.86 | 26.06 | 608,238 | -0.57(-2.14%) |
Jan 14, 2013 | 26.50 | 26.63 | 26.23 | 26.63 | 425,548 | +0.17(+0.64%) |
Jan 11, 2013 | 26.40 | 26.51 | 26.08 | 26.46 | 415,611 | +0.06(+0.23%) |
Jan 10, 2013 | 26.05 | 26.45 | 25.92 | 26.40 | 613,217 | +0.50(+1.93%) |
Jan 09, 2013 | 25.50 | 26.06 | 25.44 | 25.90 | 705,491 | +0.38(+1.49%) |
Jan 08, 2013 | 25.69 | 25.69 | 25.42 | 25.52 | 332,393 | -0.17(-0.66%) |
Jan 07, 2013 | 25.72 | 25.83 | 25.41 | 25.69 | 431,894 | +0.02(+0.08%) |
Jan 04, 2013 | 25.41 | 25.68 | 25.24 | 25.67 | 639,935 | +0.21(+0.82%) |
Jan 03, 2013 | 25.60 | 25.65 | 25.35 | 25.46 | 212,712 | -0.15(-0.59%) |
Jan 02, 2013 | 24.85 | 25.69 | 24.54 | 25.61 | 478,829 | +1.07(+4.36%) |
Dec 31, 2012 | 24.54 | 24.54 | 24.54 | 0 | +0.10(+0.41%) | |
Dec 28, 2012 | 24.50 | 24.55 | 24.26 | 24.44 | 196,885 | -0.10(-0.41%) |
Dec 27, 2012 | 24.31 | 24.59 | 24.23 | 24.54 | 245,751 | +0.12(+0.49%) |
Dec 24, 2012 | 24.42 | 24.42 | 24.42 | 0 | -0.08(-0.33%) | |
Dec 21, 2012 | 24.43 | 24.59 | 24.21 | 24.50 | 557,444 | -0.07(-0.28%) |
Dec 20, 2012 | 24.54 | 24.66 | 24.42 | 24.57 | 671,053 | +0.07(+0.29%) |
Dec 19, 2012 | 24.08 | 24.61 | 24.08 | 24.50 | 447,217 | +0.35(+1.45%) |
Dec 18, 2012 | 24.03 | 24.55 | 24.01 | 24.15 | 702,978 | +0.09(+0.37%) |
Dec 17, 2012 | 24.10 | 24.25 | 23.92 | 24.06 | 521,205 | -0.03(-0.12%) |
Dec 14, 2012 | 23.85 | 24.24 | 23.85 | 24.09 | 662,587 | +0.28(+1.18%) |
Dec 13, 2012 | 23.11 | 23.90 | 23.11 | 23.81 | 1,116,250 | +0.69(+2.98%) |
Dec 12, 2012 | 22.74 | 23.27 | 22.74 | 23.12 | 656,618 | +0.33(+1.45%) |
Dec 11, 2012 | 22.23 | 22.81 | 22.11 | 22.79 | 1,588,141 | +0.57(+2.57%) |
Dec 10, 2012 | 22.12 | 22.39 | 22.03 | 22.22 | 1,443,243 | +0.10(+0.45%) |
Dec 07, 2012 | 22.63 | 22.63 | 22.00 | 22.12 | 346,007 | -0.41(-1.82%) |
Dec 06, 2012 | 22.61 | 22.69 | 22.20 | 22.53 | 511,111 | -0.06(-0.27%) |
Dec 05, 2012 | 22.55 | 22.80 | 22.50 | 22.59 | 884,866 | -0.01(-0.04%) |
Dec 04, 2012 | 22.40 | 22.85 | 22.36 | 22.60 | 489,942 | -0.16(-0.70%) |
Nov 30, 2012 | 22.81 | 22.90 | 22.71 | 22.76 | 461,621 | +0.01(+0.04%) |
Nov 29, 2012 | 22.93 | 23.00 | 22.54 | 22.75 | 453,650 | -0.04(-0.18%) |
Nov 28, 2012 | 22.74 | 22.95 | 22.44 | 22.79 | 216,244 | -0.01(-0.04%) |
Nov 27, 2012 | 23.03 | 23.06 | 22.80 | 22.80 | 185,383 | -0.28(-1.21%) |
Nov 26, 2012 | 22.95 | 23.08 | 22.88 | 23.08 | 452,967 | +0.14(+0.61%) |
Nov 24, 2012 | 23.00 | 23.19 | 22.77 | 22.94 | 243,413 | +0.00(+0.00%) |
Nov 23, 2012 | 23.00 | 23.19 | 22.77 | 22.94 | 243,413 | -0.01(-0.04%) |
Nov 22, 2012 | 22.66 | 22.98 | 22.66 | 22.95 | 267,189 | +0.19(+0.83%) |
Nov 21, 2012 | 22.51 | 22.98 | 22.51 | 22.76 | 378,762 | -0.05(-0.22%) |
Nov 20, 2012 | 22.97 | 23.02 | 22.61 | 22.81 | 206,128 | -0.05(-0.22%) |
Nov 19, 2012 | 22.83 | 22.95 | 22.61 | 22.86 | 265,051 | +0.35(+1.55%) |
Nov 16, 2012 | 22.15 | 22.55 | 21.81 | 22.51 | 265,191 | +0.24(+1.08%) |
Nov 15, 2012 | 22.28 | 22.54 | 21.93 | 22.27 | 462,086 | -0.18(-0.80%) |
Nov 14, 2012 | 22.49 | 22.55 | 22.12 | 22.45 | 775,971 | +0.01(+0.04%) |
Nov 13, 2012 | 22.55 | 22.58 | 22.40 | 22.44 | 455,154 | -0.05(-0.22%) |
Nov 12, 2012 | 23.16 | 23.16 | 22.40 | 22.49 | 244,776 | -0.51(-2.22%) |
Nov 09, 2012 | 22.49 | 23.28 | 22.45 | 23.00 | 381,266 | +0.44(+1.95%) |
Nov 08, 2012 | 24.00 | 24.35 | 22.44 | 22.56 | 654,953 | -1.13(-4.77%) |
Nov 07, 2012 | 23.88 | 23.89 | 23.13 | 23.69 | 294,871 | -0.15(-0.63%) |
Nov 06, 2012 | 23.95 | 23.93 | 23.58 | 23.84 | 159,098 | +0.26(+1.10%) |
Nov 05, 2012 | 23.50 | 23.85 | 23.50 | 23.58 | 163,938 | +0.13(+0.55%) |
Nov 02, 2012 | 23.82 | 23.95 | 23.41 | 23.45 | 225,053 | -0.26(-1.10%) |
Nov 01, 2012 | 23.33 | 23.85 | 23.31 | 23.71 | 249,911 | +0.26(+1.11%) |
Oct 31, 2012 | 23.23 | 23.57 | 23.03 | 23.45 | 299,251 | +0.45(+1.96%) |
Oct 30, 2012 | 23.41 | 23.70 | 23.00 | 23.00 | 171,991 | -0.36(-1.54%) |
Oct 29, 2012 | 23.35 | 23.67 | 23.11 | 23.36 | 128,956 | +0.02(+0.09%) |
Oct 26, 2012 | 23.10 | 23.63 | 22.96 | 23.34 | 437,934 | +0.24(+1.04%) |
Oct 25, 2012 | 23.41 | 23.60 | 22.65 | 23.10 | 681,745 | -0.24(-1.03%) |
Oct 24, 2012 | 23.62 | 23.64 | 23.27 | 23.34 | 563,394 | -0.29(-1.23%) |
Oct 23, 2012 | 23.50 | 23.64 | 23.21 | 23.63 | 666,816 | -0.45(-1.87%) |
Oct 19, 2012 | 24.10 | 24.34 | 23.70 | 24.08 | 829,562 | -0.09(-0.37%) |
Oct 18, 2012 | 23.85 | 24.24 | 23.80 | 24.17 | 1,424,949 | +0.34(+1.43%) |
Oct 17, 2012 | 23.60 | 23.86 | 23.51 | 23.83 | 542,706 | +0.19(+0.80%) |
Oct 16, 2012 | 23.18 | 23.70 | 23.16 | 23.64 | 673,268 | +0.52(+2.25%) |
Oct 15, 2012 | 23.00 | 23.19 | 22.88 | 23.12 | 250,486 | +0.22(+0.96%) |
Oct 12, 2012 | 22.61 | 22.95 | 22.61 | 22.90 | 223,882 | +0.20(+0.88%) |
Oct 11, 2012 | 23.28 | 23.28 | 22.45 | 22.70 | 1,208,993 | -0.42(-1.82%) |
Oct 10, 2012 | 24.18 | 24.18 | 22.76 | 23.12 | 1,170,883 | -1.06(-4.38%) |
Oct 09, 2012 | 24.16 | 24.20 | 23.99 | 24.18 | 247,044 | +0.08(+0.33%) |
Oct 05, 2012 | 24.10 | 24.10 | 24.10 | 0 | -0.05(-0.21%) | |
Oct 04, 2012 | 24.10 | 24.21 | 23.85 | 24.15 | 380,918 | +0.20(+0.84%) |
Oct 03, 2012 | 24.32 | 24.38 | 23.85 | 23.95 | 482,329 | -0.20(-0.83%) |
Oct 02, 2012 | 23.96 | 24.57 | 23.96 | 24.15 | 568,984 | +0.25(+1.05%) |
Oct 01, 2012 | 24.00 | 24.33 | 23.73 | 23.90 | 655,911 | +0.06(+0.25%) |
Sep 28, 2012 | 24.50 | 24.50 | 23.46 | 23.84 | 1,066,176 | -0.71(-2.89%) |
Sep 27, 2012 | 24.65 | 24.79 | 24.47 | 24.55 | 371,115 | +0.00(+0.00%) |
Sep 26, 2012 | 24.83 | 24.85 | 24.47 | 24.55 | 486,225 | -0.64(-2.54%) |
Sep 25, 2012 | 25.21 | 25.33 | 24.63 | 25.19 | 582,590 | -0.13(-0.51%) |
Sep 24, 2012 | 25.90 | 25.90 | 25.02 | 25.32 | 295,610 | -0.58(-2.24%) |
Sep 21, 2012 | 26.00 | 26.25 | 25.63 | 25.90 | 664,492 | +0.15(+0.58%) |
Sep 20, 2012 | 26.55 | 26.74 | 25.46 | 25.75 | 914,351 | -0.90(-3.38%) |
Sep 19, 2012 | 26.50 | 26.73 | 26.46 | 26.65 | 321,286 | +0.10(+0.38%) |
Sep 18, 2012 | 26.25 | 26.90 | 26.01 | 26.55 | 629,175 | +0.30(+1.14%) |
Sep 17, 2012 | 26.00 | 26.64 | 25.85 | 26.25 | 939,105 | +0.27(+1.04%) |
Sep 14, 2012 | 24.60 | 26.19 | 24.60 | 25.98 | 688,814 | +1.46(+5.95%) |
Sep 13, 2012 | 23.80 | 24.65 | 23.74 | 24.52 | 423,007 | +0.69(+2.90%) |
Sep 12, 2012 | 23.92 | 24.15 | 23.74 | 23.83 | 425,533 | +0.10(+0.42%) |
Sep 11, 2012 | 23.64 | 24.11 | 23.57 | 23.73 | 573,444 | +0.11(+0.47%) |
Sep 10, 2012 | 23.60 | 23.75 | 23.55 | 23.62 | 574,048 | +0.20(+0.85%) |
Sep 07, 2012 | 23.65 | 23.87 | 23.24 | 23.42 | 701,760 | -0.21(-0.89%) |
Sep 06, 2012 | 22.91 | 23.78 | 22.91 | 23.63 | 653,141 | +0.78(+3.41%) |
Sep 05, 2012 | 22.91 | 23.28 | 22.74 | 22.85 | 578,864 | -0.05(-0.22%) |