Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.35 | 21.22 | 20.35 | 21.06 | 0 | +0.49(+2.40%) |
Sep 27, 2013 | 20.56 | 20.68 | 20.31 | 20.56 | 0 | -0.12(-0.57%) |
Sep 26, 2013 | 20.37 | 20.91 | 20.31 | 20.68 | 404,112 | +0.31(+1.52%) |
Sep 25, 2013 | 20.90 | 20.90 | 20.36 | 20.37 | 431,831 | -0.52(-2.49%) |
Sep 24, 2013 | 21.01 | 21.34 | 20.65 | 20.89 | 340,370 | -0.05(-0.22%) |
Sep 23, 2013 | 20.78 | 21.09 | 20.73 | 20.94 | 408,867 | +0.16(+0.75%) |
Sep 20, 2013 | 21.09 | 21.79 | 20.73 | 20.78 | 0 | -0.20(-0.96%) |
Sep 19, 2013 | 20.94 | 21.37 | 20.83 | 20.98 | 242,300 | +0.11(+0.52%) |
Sep 18, 2013 | 20.85 | 21.14 | 20.45 | 20.87 | 0 | -0.02(-0.09%) |
Sep 17, 2013 | 20.53 | 20.89 | 20.50 | 20.89 | 0 | +0.34(+1.64%) |
Sep 16, 2013 | 21.05 | 21.19 | 20.53 | 20.55 | 0 | -0.31(-1.49%) |
Sep 13, 2013 | 20.85 | 21.00 | 20.54 | 20.86 | 0 | +0.01(+0.04%) |
Sep 12, 2013 | 21.12 | 21.18 | 20.83 | 20.85 | 0 | -0.33(-1.55%) |
Sep 11, 2013 | 21.02 | 21.37 | 20.88 | 21.18 | 0 | +0.08(+0.39%) |
Sep 10, 2013 | 20.77 | 21.11 | 20.74 | 21.10 | 249,597 | +0.37(+1.76%) |
Sep 09, 2013 | 20.47 | 20.77 | 20.35 | 20.74 | 0 | +0.35(+1.70%) |
Sep 06, 2013 | 20.36 | 20.55 | 19.91 | 20.39 | 0 | +0.10(+0.49%) |
Sep 05, 2013 | 20.54 | 20.61 | 20.12 | 20.29 | 0 | -0.21(-1.02%) |
Sep 04, 2013 | 20.26 | 20.60 | 20.09 | 20.50 | 0 | +0.25(+1.22%) |
Sep 03, 2013 | 20.27 | 20.64 | 19.85 | 20.25 | 0 | +0.19(+0.96%) |
Aug 30, 2013 | 19.96 | 20.15 | 19.80 | 20.06 | 0 | +0.05(+0.23%) |
Aug 29, 2013 | 19.49 | 20.11 | 19.41 | 20.01 | 239,098 | +0.47(+2.38%) |
Aug 28, 2013 | 19.54 | 20.02 | 19.50 | 19.55 | 0 | -0.04(-0.19%) |
Aug 27, 2013 | 20.37 | 20.37 | 19.51 | 19.59 | 414,099 | -0.97(-4.71%) |
Aug 26, 2013 | 20.10 | 20.71 | 20.05 | 20.55 | 0 | +0.46(+2.27%) |
Aug 23, 2013 | 20.13 | 20.24 | 19.90 | 20.10 | 0 | -0.05(-0.27%) |
Aug 22, 2013 | 20.13 | 20.40 | 19.95 | 20.15 | 246,507 | -0.01(-0.05%) |
Aug 21, 2013 | 19.81 | 20.35 | 19.76 | 20.16 | 330,039 | +0.26(+1.33%) |
Aug 20, 2013 | 19.80 | 19.98 | 19.69 | 19.90 | 670,609 | +0.17(+0.88%) |
Aug 19, 2013 | 19.93 | 20.14 | 19.70 | 19.72 | 470,194 | -0.25(-1.23%) |
Aug 16, 2013 | 20.01 | 20.33 | 19.91 | 19.97 | 0 | -0.16(-0.77%) |
Aug 15, 2013 | 20.65 | 20.77 | 20.06 | 20.12 | 597,360 | -0.70(-3.38%) |
Aug 14, 2013 | 20.66 | 21.30 | 20.61 | 20.83 | 355,236 | +0.10(+0.48%) |
Aug 13, 2013 | 20.73 | 20.92 | 20.62 | 20.73 | 208,117 | +0.01(+0.04%) |
Aug 12, 2013 | 20.81 | 21.03 | 20.47 | 20.72 | 431,692 | -0.25(-1.18%) |
Aug 09, 2013 | 21.18 | 21.33 | 20.81 | 20.96 | 314,189 | -0.24(-1.12%) |
Aug 08, 2013 | 20.35 | 21.40 | 20.23 | 21.20 | 768,080 | +0.91(+4.50%) |
Aug 07, 2013 | 20.55 | 20.59 | 20.10 | 20.29 | 492,074 | -0.36(-1.72%) |
Aug 06, 2013 | 20.53 | 20.82 | 20.31 | 20.64 | 590,172 | +0.13(+0.62%) |
Aug 05, 2013 | 20.72 | 20.79 | 19.81 | 20.52 | 966,168 | -0.26(-1.23%) |
Aug 02, 2013 | 20.90 | 21.26 | 20.72 | 20.77 | 500,737 | -0.21(-1.00%) |
Aug 01, 2013 | 20.91 | 21.24 | 20.80 | 20.98 | 689,435 | +0.15(+0.70%) |
Jul 31, 2013 | 20.84 | 21.14 | 20.72 | 20.84 | 0 | -0.14(-0.65%) |
Jul 30, 2013 | 21.20 | 21.33 | 20.78 | 20.97 | 0 | -0.17(-0.80%) |
Jul 29, 2013 | 21.03 | 21.34 | 20.89 | 21.14 | 0 | +0.02(+0.09%) |
Jul 26, 2013 | 21.34 | 21.56 | 20.87 | 21.12 | 0 | -0.42(-1.94%) |
Jul 25, 2013 | 20.42 | 21.90 | 20.26 | 21.54 | 0 | +1.15(+5.66%) |
Jul 24, 2013 | 20.05 | 20.60 | 19.98 | 20.39 | 0 | +0.32(+1.58%) |
Jul 23, 2013 | 19.97 | 20.21 | 19.82 | 20.07 | 1,264,026 | +0.09(+0.45%) |
Jul 22, 2013 | 19.88 | 20.11 | 19.62 | 19.98 | 0 | -0.02(-0.09%) |
Jul 19, 2013 | 19.98 | 20.52 | 19.53 | 20.00 | 0 | -2.48(-11.03%) |
Jul 18, 2013 | 22.89 | 23.38 | 22.48 | 22.48 | 1,456,830 | -0.32(-1.39%) |
Jul 17, 2013 | 22.66 | 22.89 | 22.50 | 22.79 | 568,600 | +0.25(+1.13%) |
Jul 16, 2013 | 23.12 | 23.38 | 22.44 | 22.54 | 0 | -0.55(-2.40%) |
Jul 15, 2013 | 22.79 | 23.33 | 22.43 | 23.09 | 0 | +0.52(+2.29%) |
Jul 12, 2013 | 22.53 | 22.82 | 22.43 | 22.58 | 0 | -0.05(-0.20%) |
Jul 11, 2013 | 22.48 | 22.79 | 22.27 | 22.62 | 0 | +0.40(+1.80%) |
Jul 10, 2013 | 22.01 | 22.42 | 21.71 | 22.22 | 0 | +0.26(+1.20%) |
Jul 09, 2013 | 21.26 | 21.98 | 21.18 | 21.96 | 0 | +0.78(+3.69%) |
Jul 08, 2013 | 20.83 | 21.33 | 20.83 | 21.18 | 0 | +0.33(+1.57%) |
Jul 05, 2013 | 21.21 | 21.21 | 20.51 | 20.85 | 0 | -0.16(-0.78%) |
Jul 03, 2013 | 21.19 | 21.31 | 20.94 | 21.01 | 0 | -0.30(-1.41%) |
Jul 02, 2013 | 21.25 | 21.51 | 20.94 | 21.31 | 0 | +0.09(+0.43%) |
Jul 01, 2013 | 20.30 | 21.43 | 20.30 | 21.22 | 0 | +0.93(+4.56%) |
Jun 28, 2013 | 19.98 | 20.63 | 19.43 | 20.30 | 1,813,982 | +0.32(+1.59%) |
Jun 27, 2013 | 19.98 | 20.06 | 18.50 | 19.98 | 0 | -0.09(-0.45%) |
Jun 26, 2013 | 21.34 | 21.35 | 19.99 | 20.07 | 0 | -1.16(-5.47%) |
Jun 25, 2013 | 21.44 | 21.44 | 20.98 | 21.23 | 0 | -0.07(-0.34%) |
Jun 24, 2013 | 21.63 | 21.90 | 20.91 | 21.31 | 0 | -0.59(-2.70%) |
Jun 21, 2013 | 21.50 | 22.00 | 21.43 | 21.90 | 487,598 | +0.46(+2.16%) |
Jun 20, 2013 | 21.77 | 21.80 | 21.19 | 21.43 | 0 | -0.64(-2.92%) |
Jun 19, 2013 | 22.38 | 22.63 | 21.97 | 22.08 | 0 | -0.26(-1.18%) |
Jun 18, 2013 | 22.35 | 22.52 | 22.16 | 22.34 | 0 | +0.03(+0.12%) |
Jun 17, 2013 | 22.66 | 22.70 | 22.17 | 22.31 | 0 | -0.12(-0.53%) |
Jun 14, 2013 | 22.69 | 22.70 | 22.42 | 22.43 | 0 | -0.28(-1.24%) |
Jun 13, 2013 | 22.35 | 22.74 | 22.19 | 22.71 | 340,505 | +0.32(+1.42%) |
Jun 12, 2013 | 22.43 | 22.60 | 22.28 | 22.40 | 347,405 | -0.01(-0.04%) |
Jun 11, 2013 | 22.74 | 22.83 | 22.25 | 22.40 | 337,081 | -0.54(-2.37%) |
Jun 10, 2013 | 22.71 | 23.14 | 22.64 | 22.95 | 0 | +0.29(+1.28%) |
Jun 07, 2013 | 22.83 | 22.97 | 22.38 | 22.66 | 0 | -0.05(-0.24%) |
Jun 06, 2013 | 21.92 | 22.91 | 21.82 | 22.71 | 678,874 | +0.84(+3.82%) |
Jun 05, 2013 | 21.54 | 22.30 | 21.41 | 21.88 | 0 | +0.20(+0.92%) |
Jun 04, 2013 | 21.90 | 22.05 | 20.74 | 21.68 | 0 | -1.14(-5.01%) |
Jun 03, 2013 | 22.70 | 22.84 | 22.25 | 22.82 | 514,386 | +0.12(+0.52%) |
May 31, 2013 | 22.50 | 23.10 | 22.42 | 22.70 | 462,979 | +0.11(+0.48%) |
May 30, 2013 | 22.25 | 22.70 | 22.11 | 22.60 | 378,540 | +0.37(+1.68%) |
May 29, 2013 | 22.46 | 22.66 | 22.07 | 22.22 | 794,721 | -0.27(-1.21%) |
May 28, 2013 | 21.60 | 22.61 | 21.60 | 22.50 | 782,504 | +1.13(+5.27%) |
May 24, 2013 | 21.33 | 21.58 | 21.08 | 21.37 | 0 | +0.01(+0.04%) |
May 23, 2013 | 21.24 | 21.46 | 21.02 | 21.36 | 0 | -0.06(-0.30%) |
May 22, 2013 | 22.13 | 22.22 | 21.33 | 21.42 | 0 | -0.70(-3.16%) |
May 21, 2013 | 22.30 | 22.42 | 21.97 | 22.12 | 0 | -0.18(-0.81%) |
May 20, 2013 | 21.45 | 22.48 | 21.34 | 22.30 | 0 | +0.85(+3.98%) |
May 17, 2013 | 21.56 | 21.68 | 21.37 | 21.45 | 0 | -0.10(-0.46%) |
May 16, 2013 | 21.40 | 21.77 | 21.38 | 21.55 | 382,119 | +0.05(+0.25%) |
May 15, 2013 | 21.41 | 21.58 | 21.36 | 21.50 | 0 | +0.01(+0.04%) |
May 13, 2013 | 21.61 | 21.99 | 21.39 | 21.49 | 0 | -0.14(-0.63%) |
May 10, 2013 | 21.55 | 21.72 | 21.39 | 21.62 | 0 | +0.04(+0.17%) |
May 09, 2013 | 21.84 | 22.04 | 21.54 | 21.59 | 0 | -0.35(-1.61%) |
May 08, 2013 | 21.92 | 22.70 | 21.77 | 21.94 | 0 | +0.07(+0.33%) |
May 07, 2013 | 21.46 | 21.88 | 21.30 | 21.87 | 0 | +0.41(+1.90%) |
May 06, 2013 | 22.10 | 22.10 | 21.42 | 21.46 | 0 | -0.59(-2.68%) |
May 03, 2013 | 21.60 | 22.38 | 21.44 | 22.05 | 0 | +0.61(+2.84%) |
May 02, 2013 | 21.46 | 21.52 | 21.33 | 21.44 | 0 | +0.05(+0.25%) |
May 01, 2013 | 21.61 | 21.72 | 21.21 | 21.39 | 0 | -0.13(-0.61%) |
Apr 30, 2013 | 21.34 | 21.57 | 21.21 | 21.52 | 0 | +0.20(+0.93%) |
Apr 29, 2013 | 21.29 | 21.44 | 21.19 | 21.32 | 645,039 | +0.00(+0.00%) |
Apr 26, 2013 | 21.46 | 21.44 | 21.25 | 21.32 | 571,831 | -0.12(-0.55%) |
Apr 25, 2013 | 21.82 | 21.98 | 21.40 | 21.44 | 1,475,221 | -0.40(-1.82%) |
Apr 24, 2013 | 21.38 | 21.90 | 21.21 | 21.84 | 1,338,693 | +0.51(+2.37%) |
Apr 23, 2013 | 21.05 | 21.58 | 21.00 | 21.33 | 1,907,147 | +1.12(+5.54%) |
Apr 22, 2013 | 19.83 | 20.91 | 19.17 | 20.21 | 2,832,364 | +0.79(+4.09%) |
Apr 19, 2013 | 24.66 | 24.81 | 19.25 | 19.41 | 6,583,999 | -7.30(-27.32%) |
Apr 18, 2013 | 26.76 | 26.92 | 26.10 | 26.71 | 966,685 | +0.05(+0.17%) |
Apr 17, 2013 | 26.24 | 26.82 | 26.02 | 26.67 | 648,593 | +0.24(+0.92%) |
Apr 16, 2013 | 26.15 | 26.97 | 26.00 | 26.42 | 646,064 | +0.41(+1.56%) |
Apr 15, 2013 | 27.29 | 27.43 | 25.74 | 26.02 | 710,606 | -1.35(-4.92%) |
Apr 12, 2013 | 26.51 | 27.42 | 26.03 | 27.36 | 620,064 | +0.70(+2.61%) |
Apr 11, 2013 | 26.84 | 27.06 | 26.53 | 26.67 | 364,597 | -0.14(-0.54%) |
Apr 10, 2013 | 26.44 | 27.18 | 26.44 | 26.81 | 462,823 | +0.50(+1.89%) |
Apr 09, 2013 | 26.48 | 26.80 | 26.13 | 26.32 | 376,132 | -0.19(-0.72%) |
Apr 08, 2013 | 26.50 | 26.63 | 26.13 | 26.51 | 261,389 | -0.01(-0.03%) |
Apr 05, 2013 | 26.50 | 26.81 | 26.31 | 26.51 | 289,278 | -0.35(-1.31%) |
Apr 04, 2013 | 26.87 | 27.01 | 26.32 | 26.87 | 378,632 | -0.05(-0.20%) |
Apr 03, 2013 | 26.38 | 27.77 | 26.38 | 26.92 | 724,249 | +0.66(+2.51%) |
Apr 02, 2013 | 26.85 | 26.89 | 26.15 | 26.26 | 387,803 | -0.50(-1.86%) |
Apr 01, 2013 | 27.73 | 27.73 | 26.60 | 26.76 | 539,599 | -0.50(-1.82%) |
Mar 28, 2013 | 27.71 | 27.71 | 27.04 | 27.26 | 448,671 | -0.45(-1.63%) |
Mar 27, 2013 | 26.51 | 27.73 | 26.25 | 27.71 | 437,235 | +1.10(+4.14%) |
Mar 26, 2013 | 26.55 | 26.86 | 26.11 | 26.61 | 378,218 | +0.13(+0.48%) |
Mar 25, 2013 | 26.39 | 26.89 | 26.01 | 26.48 | 354,446 | +0.23(+0.89%) |
Mar 22, 2013 | 27.21 | 27.21 | 25.37 | 26.24 | 917,480 | -0.94(-3.46%) |
Mar 21, 2013 | 25.61 | 28.27 | 24.53 | 27.18 | 3,080,250 | +1.43(+5.54%) |
Mar 20, 2013 | 25.59 | 25.95 | 25.42 | 25.76 | 157,448 | +0.19(+0.74%) |
Mar 19, 2013 | 25.82 | 26.14 | 25.25 | 25.57 | 239,743 | -0.29(-1.12%) |
Mar 18, 2013 | 25.11 | 26.07 | 25.07 | 25.86 | 306,741 | +0.61(+2.43%) |
Mar 15, 2013 | 25.69 | 25.69 | 25.16 | 25.24 | 425,951 | -0.39(-1.52%) |
Mar 14, 2013 | 25.67 | 25.74 | 25.30 | 25.63 | 432,744 | +0.06(+0.25%) |
Mar 13, 2013 | 25.66 | 25.76 | 25.46 | 25.57 | 278,535 | -0.01(-0.04%) |
Mar 12, 2013 | 26.18 | 26.20 | 25.50 | 25.58 | 371,514 | -0.72(-2.75%) |
Mar 11, 2013 | 26.20 | 26.58 | 26.20 | 26.30 | 366,761 | +0.03(+0.10%) |
Mar 08, 2013 | 25.86 | 26.27 | 25.56 | 26.27 | 384,060 | +0.65(+2.54%) |
Mar 07, 2013 | 25.05 | 25.64 | 24.99 | 25.62 | 320,126 | +0.52(+2.09%) |
Mar 06, 2013 | 24.86 | 25.27 | 24.59 | 25.10 | 276,161 | +0.22(+0.87%) |
Mar 05, 2013 | 24.17 | 25.09 | 24.01 | 24.88 | 983,747 | +0.87(+3.61%) |
Mar 04, 2013 | 25.08 | 25.12 | 23.79 | 24.01 | 1,216,558 | -1.02(-4.08%) |
Mar 01, 2013 | 25.11 | 25.26 | 24.64 | 25.03 | 1,236,133 | -0.23(-0.89%) |
Feb 28, 2013 | 25.79 | 25.95 | 24.85 | 25.26 | 1,670,056 | -1.28(-4.83%) |
Feb 27, 2013 | 26.92 | 27.16 | 26.52 | 26.54 | 718,518 | -0.51(-1.87%) |
Feb 26, 2013 | 27.20 | 27.91 | 27.02 | 27.05 | 929,009 | -0.02(-0.07%) |
Feb 25, 2013 | 26.64 | 27.91 | 26.60 | 27.07 | 1,718,462 | +0.69(+2.60%) |
Feb 22, 2013 | 29.30 | 29.44 | 25.98 | 26.38 | 2,446,247 | +0.38(+1.46%) |
Feb 21, 2013 | 25.33 | 26.00 | 24.78 | 26.00 | 459,212 | +0.60(+2.35%) |
Feb 20, 2013 | 25.87 | 25.87 | 25.31 | 25.40 | 536,606 | -0.53(-2.06%) |
Feb 19, 2013 | 26.65 | 26.83 | 25.68 | 25.94 | 502,146 | -0.65(-2.45%) |
Feb 15, 2013 | 26.64 | 26.75 | 26.15 | 26.59 | 920,233 | +0.17(+0.65%) |
Feb 14, 2013 | 25.73 | 26.66 | 25.73 | 26.42 | 489,640 | +0.69(+2.67%) |
Feb 13, 2013 | 25.29 | 25.76 | 25.08 | 25.73 | 642,323 | +0.53(+2.12%) |
Feb 12, 2013 | 25.09 | 25.26 | 24.96 | 25.20 | 383,982 | +0.14(+0.58%) |
Feb 11, 2013 | 24.93 | 25.11 | 24.25 | 25.05 | 675,539 | -0.11(-0.43%) |
Feb 08, 2013 | 24.92 | 25.30 | 24.72 | 25.16 | 242,935 | +0.22(+0.87%) |
Feb 07, 2013 | 24.87 | 25.19 | 24.51 | 24.94 | 437,854 | -0.02(-0.07%) |
Feb 06, 2013 | 23.66 | 24.96 | 23.38 | 24.96 | 555,162 | +1.23(+5.18%) |
Feb 04, 2013 | 23.77 | 24.13 | 23.49 | 23.73 | 391,104 | -0.14(-0.57%) |
Feb 01, 2013 | 23.13 | 24.17 | 22.77 | 23.87 | 599,460 | +0.80(+3.49%) |
Jan 31, 2013 | 22.40 | 23.16 | 22.40 | 23.06 | 372,261 | +0.69(+3.07%) |
Jan 30, 2013 | 22.97 | 22.98 | 22.15 | 22.38 | 788,542 | -0.61(-2.67%) |
Jan 29, 2013 | 23.04 | 23.27 | 22.61 | 22.99 | 589,005 | -0.01(-0.04%) |
Jan 28, 2013 | 23.26 | 23.33 | 22.96 | 23.00 | 332,189 | -0.23(-0.97%) |
Jan 25, 2013 | 23.20 | 23.33 | 22.85 | 23.23 | 343,601 | +0.20(+0.86%) |
Jan 24, 2013 | 22.93 | 23.24 | 22.73 | 23.03 | 386,284 | +0.12(+0.51%) |
Jan 23, 2013 | 23.37 | 23.46 | 22.60 | 22.91 | 847,204 | -0.42(-1.78%) |
Jan 22, 2013 | 23.62 | 23.66 | 23.04 | 23.33 | 218,972 | -0.34(-1.45%) |
Jan 18, 2013 | 23.61 | 23.96 | 23.33 | 23.67 | 404,820 | +0.12(+0.50%) |
Jan 17, 2013 | 23.31 | 23.65 | 23.17 | 23.55 | 191,574 | +0.29(+1.24%) |
Jan 16, 2013 | 23.73 | 23.83 | 23.13 | 23.26 | 200,864 | -0.56(-2.35%) |
Jan 15, 2013 | 23.41 | 24.14 | 23.41 | 23.82 | 266,653 | +0.31(+1.31%) |
Jan 14, 2013 | 23.77 | 23.90 | 23.19 | 23.52 | 400,896 | -0.28(-1.18%) |
Jan 11, 2013 | 23.39 | 23.90 | 23.32 | 23.80 | 286,753 | +0.44(+1.90%) |
Jan 10, 2013 | 23.14 | 23.37 | 22.86 | 23.35 | 465,583 | +0.38(+1.65%) |
Jan 09, 2013 | 23.03 | 23.24 | 22.90 | 22.97 | 585,051 | +0.10(+0.43%) |
Jan 08, 2013 | 23.53 | 23.77 | 22.58 | 22.87 | 784,127 | -0.76(-3.21%) |
Jan 07, 2013 | 23.90 | 23.90 | 23.49 | 23.63 | 622,237 | -0.37(-1.54%) |
Jan 04, 2013 | 24.17 | 24.29 | 23.68 | 24.00 | 326,635 | -0.01(-0.04%) |
Jan 03, 2013 | 24.29 | 24.79 | 23.82 | 24.01 | 887,101 | -0.27(-1.12%) |
Jan 02, 2013 | 24.93 | 24.93 | 23.19 | 24.28 | 955,832 | +1.09(+4.71%) |
Dec 31, 2012 | 22.49 | 23.28 | 22.27 | 23.19 | 703,238 | +0.80(+3.55%) |
Dec 28, 2012 | 21.64 | 22.92 | 21.43 | 22.40 | 606,551 | +0.70(+3.25%) |
Dec 27, 2012 | 22.11 | 22.14 | 21.44 | 21.69 | 432,526 | -0.44(-2.00%) |
Dec 26, 2012 | 21.95 | 22.38 | 21.69 | 22.13 | 371,369 | +0.19(+0.86%) |
Dec 24, 2012 | 21.88 | 21.97 | 21.43 | 21.94 | 126,273 | +0.11(+0.50%) |
Dec 21, 2012 | 22.18 | 22.18 | 21.36 | 21.84 | 692,267 | -0.53(-2.38%) |
Dec 20, 2012 | 21.82 | 22.58 | 21.70 | 22.37 | 428,917 | +0.52(+2.40%) |
Dec 19, 2012 | 21.41 | 21.91 | 21.29 | 21.84 | 465,928 | +0.41(+1.90%) |
Dec 18, 2012 | 21.01 | 21.72 | 20.98 | 21.44 | 494,280 | +0.39(+1.85%) |
Dec 17, 2012 | 21.18 | 21.18 | 20.79 | 21.05 | 452,607 | -0.05(-0.26%) |
Dec 14, 2012 | 21.36 | 21.65 | 21.00 | 21.10 | 448,828 | -0.34(-1.60%) |
Dec 13, 2012 | 22.17 | 22.30 | 21.00 | 21.45 | 646,083 | -0.62(-2.82%) |
Dec 12, 2012 | 22.01 | 22.47 | 21.85 | 22.07 | 874,557 | +0.12(+0.54%) |
Dec 11, 2012 | 22.98 | 23.17 | 21.61 | 21.95 | 1,177,404 | -0.88(-3.84%) |
Dec 10, 2012 | 22.80 | 23.14 | 22.07 | 22.83 | 685,187 | +0.34(+1.53%) |
Dec 07, 2012 | 21.81 | 22.57 | 21.81 | 22.49 | 607,895 | +0.88(+4.06%) |
Dec 06, 2012 | 21.41 | 21.74 | 21.39 | 21.61 | 422,272 | -0.11(-0.50%) |
Dec 05, 2012 | 21.43 | 21.91 | 21.29 | 21.72 | 729,276 | +0.37(+1.74%) |
Dec 04, 2012 | 20.47 | 21.55 | 20.47 | 21.35 | 713,258 | +1.26(+6.25%) |
Nov 30, 2012 | 20.53 | 20.96 | 19.91 | 20.09 | 712,149 | -0.70(-3.35%) |
Nov 29, 2012 | 20.44 | 20.93 | 20.30 | 20.79 | 486,428 | +0.50(+2.45%) |
Nov 28, 2012 | 19.78 | 20.31 | 19.78 | 20.29 | 631,742 | +0.51(+2.60%) |
Nov 27, 2012 | 19.35 | 20.09 | 19.13 | 19.78 | 510,121 | +0.46(+2.39%) |
Nov 26, 2012 | 19.08 | 19.39 | 18.94 | 19.31 | 366,594 | -0.13(-0.65%) |
Nov 23, 2012 | 19.34 | 19.59 | 19.08 | 19.44 | 166,894 | +0.20(+1.03%) |
Nov 21, 2012 | 18.96 | 19.51 | 18.77 | 19.24 | 481,123 | +0.27(+1.43%) |
Nov 20, 2012 | 18.68 | 19.14 | 18.53 | 18.97 | 1,049,231 | +0.52(+2.84%) |
Nov 19, 2012 | 21.52 | 21.56 | 17.94 | 18.45 | 4,330,434 | -2.73(-12.88%) |
Nov 16, 2012 | 21.03 | 21.84 | 20.83 | 21.18 | 1,285,854 | +1.04(+5.16%) |
Nov 15, 2012 | 19.22 | 20.18 | 19.22 | 20.14 | 762,892 | +0.93(+4.84%) |
Nov 14, 2012 | 19.77 | 19.96 | 18.93 | 19.21 | 771,723 | -0.56(-2.83%) |
Nov 13, 2012 | 19.95 | 20.09 | 19.70 | 19.77 | 859,788 | -0.19(-0.95%) |
Nov 12, 2012 | 20.37 | 20.52 | 19.86 | 19.96 | 658,553 | -0.37(-1.82%) |
Nov 09, 2012 | 20.59 | 20.71 | 19.80 | 20.33 | 1,093,571 | -0.33(-1.62%) |
Nov 08, 2012 | 21.40 | 21.58 | 20.63 | 20.66 | 703,524 | -0.73(-3.42%) |
Nov 07, 2012 | 21.98 | 22.22 | 21.39 | 21.39 | 469,241 | -0.83(-3.74%) |
Nov 06, 2012 | 22.41 | 22.68 | 22.12 | 22.22 | 388,792 | -0.11(-0.49%) |
Nov 05, 2012 | 22.62 | 22.87 | 22.26 | 22.33 | 311,499 | -0.23(-1.04%) |
Nov 02, 2012 | 23.14 | 23.27 | 22.56 | 22.57 | 472,700 | -0.45(-1.96%) |
Nov 01, 2012 | 23.42 | 23.96 | 22.86 | 23.02 | 675,298 | -0.44(-1.89%) |
Oct 31, 2012 | 22.16 | 23.47 | 22.09 | 23.46 | 799,682 | +1.53(+6.96%) |
Oct 26, 2012 | 21.95 | 21.93 | 21.93 | 21.93 | 352,226 | -0.05(-0.21%) |
Oct 25, 2012 | 21.71 | 22.20 | 21.48 | 21.98 | 547,451 | +0.44(+2.06%) |
Oct 24, 2012 | 22.40 | 22.42 | 21.44 | 21.54 | 564,914 | -0.69(-3.09%) |
Oct 23, 2012 | 20.90 | 22.36 | 20.71 | 22.22 | 858,406 | +0.08(+0.37%) |
Oct 19, 2012 | 21.98 | 23.25 | 21.91 | 22.14 | 1,652,230 | -0.47(-2.08%) |
Oct 18, 2012 | 22.10 | 23.14 | 21.84 | 22.61 | 962,040 | +0.43(+1.96%) |
Oct 17, 2012 | 22.57 | 22.57 | 22.11 | 22.18 | 521,478 | -0.42(-1.88%) |
Oct 16, 2012 | 23.05 | 23.17 | 22.53 | 22.60 | 520,613 | -0.37(-1.61%) |
Oct 15, 2012 | 23.36 | 23.63 | 22.71 | 22.97 | 370,949 | -0.33(-1.43%) |
Oct 12, 2012 | 23.35 | 23.66 | 22.80 | 23.31 | 582,029 | -0.10(-0.42%) |
Oct 11, 2012 | 21.68 | 23.50 | 21.46 | 23.41 | 1,281,036 | +1.78(+8.23%) |
Oct 10, 2012 | 21.56 | 21.74 | 21.18 | 21.63 | 853,360 | -0.03(-0.13%) |
Oct 09, 2012 | 20.62 | 21.70 | 19.63 | 21.65 | 2,426,050 | +0.75(+3.59%) |
Oct 08, 2012 | 22.51 | 22.53 | 20.86 | 20.90 | 1,472,335 | -1.80(-7.92%) |
Oct 05, 2012 | 23.46 | 23.54 | 22.63 | 22.70 | 621,648 | -0.83(-3.53%) |
Oct 04, 2012 | 23.33 | 23.58 | 23.04 | 23.53 | 377,871 | +0.30(+1.28%) |
Oct 03, 2012 | 24.04 | 24.34 | 23.14 | 23.24 | 582,863 | -0.78(-3.24%) |
Oct 02, 2012 | 24.19 | 25.11 | 22.09 | 24.01 | 1,044,930 | +0.17(+0.72%) |