Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.80 | 30.48 | 29.79 | 30.38 | 429,436 | +0.10(+0.34%) |
Sep 27, 2013 | 29.95 | 30.31 | 29.87 | 30.27 | 412,147 | -0.11(-0.37%) |
Sep 26, 2013 | 30.25 | 30.50 | 30.15 | 30.38 | 233,366 | +0.13(+0.43%) |
Sep 25, 2013 | 30.33 | 30.52 | 30.11 | 30.25 | 203,002 | -0.10(-0.31%) |
Sep 24, 2013 | 30.38 | 30.48 | 30.18 | 30.35 | 307,817 | -0.06(-0.20%) |
Sep 23, 2013 | 30.84 | 30.84 | 30.25 | 30.41 | 455,174 | -0.50(-1.63%) |
Sep 20, 2013 | 30.37 | 31.06 | 29.87 | 30.92 | 1,215,836 | +0.73(+2.42%) |
Sep 19, 2013 | 30.18 | 30.31 | 30.02 | 30.18 | 361,067 | +0.07(+0.23%) |
Sep 18, 2013 | 29.64 | 30.19 | 29.60 | 30.12 | 243,423 | +0.39(+1.32%) |
Sep 17, 2013 | 29.43 | 29.75 | 29.28 | 29.72 | 288,526 | +0.30(+1.00%) |
Sep 16, 2013 | 29.55 | 29.65 | 29.24 | 29.43 | 408,642 | +0.19(+0.65%) |
Sep 13, 2013 | 29.06 | 29.58 | 28.70 | 29.24 | 637,735 | +0.50(+1.73%) |
Sep 12, 2013 | 28.69 | 29.26 | 28.60 | 28.74 | 482,340 | +0.48(+1.69%) |
Sep 11, 2013 | 28.31 | 28.53 | 28.22 | 28.26 | 375,799 | -0.23(-0.79%) |
Sep 10, 2013 | 28.72 | 28.74 | 28.42 | 28.49 | 397,674 | -0.12(-0.43%) |
Sep 09, 2013 | 28.00 | 28.64 | 28.00 | 28.61 | 259,948 | +0.65(+2.33%) |
Sep 06, 2013 | 28.05 | 28.20 | 27.67 | 27.96 | 273,338 | +0.05(+0.19%) |
Sep 05, 2013 | 27.78 | 28.10 | 27.72 | 27.91 | 238,713 | +0.21(+0.75%) |
Sep 04, 2013 | 27.47 | 27.76 | 27.40 | 27.70 | 230,969 | +0.20(+0.73%) |
Sep 03, 2013 | 27.56 | 27.90 | 27.21 | 27.50 | 541,724 | +0.30(+1.09%) |
Aug 30, 2013 | 27.86 | 27.86 | 27.16 | 27.20 | 207,130 | -0.62(-2.22%) |
Aug 29, 2013 | 27.52 | 27.92 | 27.43 | 27.82 | 221,665 | +0.25(+0.92%) |
Aug 28, 2013 | 27.59 | 27.79 | 27.55 | 27.57 | 278,766 | -0.05(-0.19%) |
Aug 27, 2013 | 27.62 | 27.83 | 27.48 | 27.62 | 292,169 | -0.30(-1.09%) |
Aug 26, 2013 | 28.03 | 28.16 | 27.84 | 27.92 | 211,195 | -0.09(-0.31%) |
Aug 23, 2013 | 28.00 | 28.11 | 27.84 | 28.01 | 291,015 | +0.10(+0.37%) |
Aug 22, 2013 | 27.66 | 28.00 | 27.65 | 27.91 | 260,287 | +0.27(+0.97%) |
Aug 21, 2013 | 27.88 | 27.96 | 27.56 | 27.64 | 181,923 | -0.40(-1.42%) |
Aug 20, 2013 | 27.82 | 28.12 | 27.74 | 28.04 | 154,396 | +0.23(+0.81%) |
Aug 19, 2013 | 28.00 | 28.09 | 27.74 | 27.81 | 212,883 | -0.21(-0.74%) |
Aug 16, 2013 | 27.84 | 28.12 | 27.79 | 28.02 | 224,310 | +0.14(+0.50%) |
Aug 15, 2013 | 28.07 | 28.17 | 27.88 | 27.88 | 232,223 | -0.45(-1.59%) |
Aug 14, 2013 | 28.39 | 28.53 | 27.96 | 28.33 | 397,487 | -0.09(-0.31%) |
Aug 13, 2013 | 28.32 | 28.56 | 28.27 | 28.42 | 170,961 | +0.03(+0.09%) |
Aug 12, 2013 | 27.96 | 28.45 | 27.91 | 28.39 | 271,641 | +0.13(+0.46%) |
Aug 09, 2013 | 28.23 | 28.52 | 28.17 | 28.26 | 225,025 | -0.03(-0.12%) |
Aug 08, 2013 | 28.56 | 28.60 | 28.26 | 28.30 | 336,022 | -0.05(-0.18%) |
Aug 07, 2013 | 28.44 | 28.53 | 28.32 | 28.35 | 298,362 | -0.16(-0.58%) |
Aug 06, 2013 | 28.68 | 28.74 | 28.33 | 28.51 | 545,642 | -0.24(-0.84%) |
Aug 05, 2013 | 28.61 | 29.01 | 28.61 | 28.76 | 511,053 | +0.05(+0.18%) |
Aug 02, 2013 | 28.69 | 28.89 | 28.55 | 28.70 | 545,881 | -0.17(-0.60%) |
Aug 01, 2013 | 28.83 | 29.21 | 28.62 | 28.88 | 1,039,396 | +0.27(+0.94%) |
Jul 31, 2013 | 28.72 | 28.88 | 28.45 | 28.61 | 643,786 | -0.09(-0.30%) |
Jul 30, 2013 | 28.85 | 29.36 | 28.60 | 28.69 | 387,617 | +0.02(+0.06%) |
Jul 29, 2013 | 28.35 | 28.85 | 28.29 | 28.68 | 448,993 | +0.19(+0.67%) |
Jul 26, 2013 | 28.17 | 28.83 | 28.17 | 28.49 | 725,562 | +0.06(+0.21%) |
Jul 25, 2013 | 28.35 | 28.63 | 28.24 | 28.43 | 363,475 | -0.03(-0.12%) |
Jul 24, 2013 | 28.86 | 28.92 | 28.34 | 28.46 | 140,053 | -0.21(-0.73%) |
Jul 23, 2013 | 28.79 | 28.82 | 28.63 | 28.67 | 191,350 | -0.06(-0.21%) |
Jul 22, 2013 | 28.66 | 28.82 | 28.66 | 28.73 | 122,117 | +0.03(+0.12%) |
Jul 19, 2013 | 28.64 | 28.89 | 28.53 | 28.69 | 279,917 | +0.10(+0.36%) |
Jul 18, 2013 | 28.20 | 28.74 | 27.07 | 28.59 | 249,971 | +0.29(+1.01%) |
Jul 17, 2013 | 28.30 | 28.40 | 28.24 | 28.30 | 139,767 | +0.04(+0.15%) |
Jul 16, 2013 | 28.25 | 28.35 | 28.14 | 28.26 | 568,836 | -0.11(-0.40%) |
Jul 15, 2013 | 28.55 | 28.56 | 28.27 | 28.37 | 233,929 | -0.08(-0.27%) |
Jul 12, 2013 | 28.30 | 28.61 | 28.22 | 28.45 | 229,762 | +0.09(+0.31%) |
Jul 11, 2013 | 28.17 | 28.42 | 27.95 | 28.37 | 441,598 | +0.46(+1.65%) |
Jul 10, 2013 | 27.52 | 28.02 | 26.67 | 27.91 | 400,557 | +0.35(+1.26%) |
Jul 09, 2013 | 26.93 | 27.59 | 26.83 | 27.56 | 499,850 | +0.73(+2.71%) |
Jul 08, 2013 | 27.03 | 27.03 | 26.69 | 26.83 | 400,411 | -0.15(-0.55%) |
Jul 05, 2013 | 26.88 | 27.00 | 26.57 | 26.98 | 340,471 | +0.47(+1.77%) |
Jul 03, 2013 | 26.14 | 26.61 | 26.14 | 26.51 | 70,331 | +0.13(+0.49%) |
Jul 02, 2013 | 26.52 | 26.53 | 26.18 | 26.38 | 467,131 | -0.17(-0.65%) |
Jul 01, 2013 | 26.28 | 26.66 | 26.13 | 26.55 | 216,343 | +0.55(+2.13%) |
Jun 28, 2013 | 25.82 | 26.21 | 25.76 | 26.00 | 412,790 | -0.01(-0.03%) |
Jun 27, 2013 | 25.58 | 26.02 | 25.54 | 26.01 | 254,351 | +0.57(+2.25%) |
Jun 26, 2013 | 25.63 | 25.69 | 25.37 | 25.43 | 181,147 | +0.01(+0.03%) |
Jun 25, 2013 | 25.37 | 25.48 | 25.15 | 25.43 | 278,124 | +0.24(+0.96%) |
Jun 24, 2013 | 25.18 | 25.43 | 25.13 | 25.18 | 246,231 | -0.38(-1.49%) |
Jun 21, 2013 | 25.20 | 25.62 | 25.14 | 25.57 | 550,586 | +0.43(+1.72%) |
Jun 20, 2013 | 24.93 | 25.24 | 24.77 | 25.13 | 288,024 | -0.26(-1.02%) |
Jun 19, 2013 | 25.60 | 25.77 | 25.33 | 25.39 | 150,032 | -0.43(-1.68%) |
Jun 18, 2013 | 25.56 | 25.89 | 25.40 | 25.82 | 227,309 | +0.27(+1.05%) |
Jun 17, 2013 | 25.50 | 25.57 | 25.31 | 25.56 | 212,956 | +0.23(+0.89%) |
Jun 14, 2013 | 25.64 | 25.64 | 25.14 | 25.33 | 201,564 | -0.32(-1.25%) |
Jun 13, 2013 | 25.29 | 25.68 | 25.23 | 25.65 | 224,809 | +0.36(+1.44%) |
Jun 12, 2013 | 25.67 | 25.72 | 25.28 | 25.29 | 160,841 | -0.26(-1.02%) |
Jun 11, 2013 | 25.57 | 25.86 | 25.35 | 25.55 | 112,854 | -0.38(-1.47%) |
Jun 10, 2013 | 26.01 | 26.06 | 25.79 | 25.93 | 151,887 | -0.04(-0.17%) |
Jun 07, 2013 | 25.88 | 26.14 | 25.82 | 25.97 | 185,108 | +0.17(+0.67%) |
Jun 06, 2013 | 25.56 | 25.82 | 25.42 | 25.80 | 179,649 | +0.23(+0.92%) |
Jun 05, 2013 | 28.04 | 28.04 | 25.55 | 25.57 | 207,281 | -0.54(-2.06%) |
Jun 04, 2013 | 26.35 | 26.66 | 25.85 | 26.10 | 219,112 | -0.20(-0.76%) |
Jun 03, 2013 | 26.26 | 26.66 | 25.99 | 26.30 | 482,381 | +0.10(+0.40%) |
May 31, 2013 | 26.10 | 26.65 | 26.05 | 26.20 | 235,949 | -0.08(-0.30%) |
May 30, 2013 | 26.16 | 26.52 | 26.07 | 26.28 | 334,532 | +0.15(+0.56%) |
May 29, 2013 | 26.32 | 26.63 | 26.09 | 26.13 | 239,657 | -0.45(-1.70%) |
May 28, 2013 | 26.48 | 26.74 | 26.19 | 26.58 | 374,544 | +0.48(+1.83%) |
May 24, 2013 | 25.72 | 26.28 | 25.70 | 26.10 | 248,679 | +0.16(+0.63%) |
May 23, 2013 | 25.56 | 26.04 | 25.45 | 25.94 | 338,239 | +0.12(+0.47%) |
May 22, 2013 | 26.39 | 26.72 | 25.72 | 25.82 | 457,869 | -0.57(-2.16%) |
May 21, 2013 | 26.15 | 26.49 | 26.15 | 26.39 | 553,948 | +0.12(+0.46%) |
May 20, 2013 | 26.32 | 26.40 | 25.97 | 26.27 | 350,418 | -0.16(-0.59%) |
May 17, 2013 | 26.16 | 26.60 | 26.11 | 26.42 | 516,833 | +0.43(+1.66%) |
May 16, 2013 | 25.91 | 26.10 | 25.83 | 25.99 | 487,904 | -0.02(-0.07%) |
May 15, 2013 | 25.56 | 26.04 | 25.48 | 26.01 | 375,227 | +0.88(+3.51%) |
May 13, 2013 | 25.38 | 25.40 | 25.06 | 25.13 | 186,316 | -0.31(-1.22%) |
May 10, 2013 | 25.09 | 25.51 | 25.04 | 25.44 | 185,244 | +0.47(+1.87%) |
May 09, 2013 | 24.93 | 25.33 | 24.93 | 24.97 | 203,116 | -0.06(-0.24%) |
May 08, 2013 | 24.76 | 25.23 | 24.75 | 25.03 | 317,169 | +0.16(+0.63%) |
May 07, 2013 | 24.71 | 25.05 | 24.68 | 24.88 | 419,749 | +0.18(+0.74%) |
May 06, 2013 | 24.63 | 24.77 | 24.56 | 24.69 | 267,555 | +0.01(+0.03%) |
May 03, 2013 | 24.52 | 24.96 | 23.99 | 24.68 | 436,784 | +0.69(+2.88%) |
May 02, 2013 | 23.73 | 24.15 | 23.65 | 23.99 | 317,961 | +0.39(+1.65%) |
May 01, 2013 | 24.55 | 24.55 | 23.47 | 23.60 | 572,963 | -0.39(-1.62%) |
Apr 30, 2013 | 23.41 | 24.06 | 23.39 | 23.99 | 285,406 | +0.52(+2.21%) |
Apr 29, 2013 | 23.48 | 23.73 | 23.33 | 23.48 | 289,644 | -0.09(-0.40%) |
Apr 26, 2013 | 23.50 | 23.78 | 23.55 | 23.57 | 365,687 | -0.25(-1.05%) |
Apr 25, 2013 | 23.87 | 24.16 | 23.81 | 23.82 | 213,348 | -0.13(-0.54%) |
Apr 24, 2013 | 23.54 | 24.04 | 23.54 | 23.95 | 269,680 | +0.31(+1.32%) |
Apr 23, 2013 | 23.56 | 23.75 | 23.35 | 23.64 | 226,191 | +0.29(+1.26%) |
Apr 22, 2013 | 23.39 | 23.54 | 22.75 | 23.35 | 216,000 | -0.10(-0.44%) |
Apr 19, 2013 | 23.00 | 23.48 | 22.91 | 23.45 | 287,961 | +0.44(+1.92%) |
Apr 18, 2013 | 23.42 | 23.42 | 22.86 | 23.01 | 243,187 | -0.33(-1.41%) |
Apr 17, 2013 | 23.39 | 23.41 | 22.95 | 23.34 | 395,668 | -0.33(-1.39%) |
Apr 16, 2013 | 23.66 | 23.71 | 23.23 | 23.67 | 392,734 | +0.22(+0.96%) |
Apr 15, 2013 | 23.98 | 24.06 | 23.34 | 23.44 | 575,747 | -0.68(-2.83%) |
Apr 12, 2013 | 24.31 | 24.42 | 23.97 | 24.12 | 427,246 | -0.31(-1.27%) |
Apr 11, 2013 | 24.55 | 24.55 | 24.25 | 24.43 | 242,845 | -0.16(-0.63%) |
Apr 10, 2013 | 24.23 | 24.78 | 24.11 | 24.59 | 397,948 | +0.48(+2.01%) |
Apr 09, 2013 | 24.35 | 24.37 | 24.07 | 24.11 | 161,197 | -0.18(-0.75%) |
Apr 08, 2013 | 24.17 | 24.49 | 24.00 | 24.29 | 147,180 | +0.19(+0.79%) |
Apr 05, 2013 | 23.89 | 24.18 | 23.68 | 24.10 | 151,212 | -0.30(-1.24%) |
Apr 04, 2013 | 24.13 | 24.40 | 24.05 | 24.40 | 181,445 | +0.30(+1.25%) |
Apr 03, 2013 | 24.24 | 24.43 | 24.06 | 24.10 | 361,299 | -0.16(-0.68%) |
Apr 02, 2013 | 24.59 | 24.66 | 24.13 | 24.26 | 242,392 | -0.16(-0.64%) |
Apr 01, 2013 | 24.88 | 24.94 | 24.12 | 24.42 | 263,286 | -0.58(-2.32%) |
Mar 28, 2013 | 24.97 | 25.23 | 24.88 | 25.00 | 223,948 | +0.07(+0.28%) |
Mar 27, 2013 | 24.62 | 24.99 | 24.38 | 24.93 | 174,554 | +0.02(+0.07%) |
Mar 26, 2013 | 24.79 | 24.93 | 24.68 | 24.91 | 160,585 | +0.37(+1.51%) |
Mar 25, 2013 | 24.70 | 24.94 | 24.39 | 24.54 | 172,277 | -0.14(-0.56%) |
Mar 22, 2013 | 24.87 | 24.91 | 24.60 | 24.68 | 172,728 | -0.16(-0.66%) |
Mar 21, 2013 | 25.00 | 25.07 | 24.71 | 24.84 | 132,295 | -0.33(-1.30%) |
Mar 20, 2013 | 25.03 | 25.21 | 24.89 | 25.17 | 228,608 | +0.25(+1.01%) |
Mar 19, 2013 | 24.99 | 25.07 | 24.54 | 24.92 | 180,009 | +0.04(+0.17%) |
Mar 18, 2013 | 24.65 | 25.09 | 24.14 | 24.88 | 260,738 | -0.17(-0.69%) |
Mar 15, 2013 | 25.06 | 25.14 | 25.00 | 25.05 | 451,380 | +0.00(+0.00%) |
Mar 14, 2013 | 24.86 | 25.13 | 24.66 | 25.05 | 393,463 | +0.05(+0.21%) |
Mar 13, 2013 | 24.65 | 25.05 | 24.60 | 25.00 | 288,074 | +0.20(+0.80%) |
Mar 12, 2013 | 24.81 | 24.97 | 24.54 | 24.80 | 266,767 | -0.16(-0.62%) |
Mar 11, 2013 | 24.50 | 25.03 | 24.35 | 24.95 | 567,808 | +0.91(+3.77%) |
Mar 08, 2013 | 24.01 | 24.24 | 23.99 | 24.05 | 353,996 | +0.09(+0.40%) |
Mar 07, 2013 | 23.85 | 24.03 | 23.80 | 23.95 | 243,116 | +0.09(+0.36%) |
Mar 06, 2013 | 23.50 | 23.89 | 23.43 | 23.86 | 423,978 | +0.39(+1.66%) |
Mar 05, 2013 | 22.84 | 23.49 | 22.79 | 23.48 | 532,059 | +0.71(+3.11%) |
Mar 04, 2013 | 22.67 | 22.85 | 22.45 | 22.77 | 353,613 | +0.03(+0.11%) |
Mar 01, 2013 | 22.77 | 22.96 | 22.55 | 22.74 | 279,587 | -0.25(-1.09%) |
Feb 28, 2013 | 22.89 | 23.24 | 22.83 | 22.99 | 379,767 | +0.09(+0.41%) |
Feb 27, 2013 | 22.71 | 23.07 | 22.66 | 22.90 | 657,743 | +0.17(+0.76%) |
Feb 26, 2013 | 22.40 | 23.07 | 22.22 | 22.72 | 1,053,951 | +0.26(+1.15%) |
Feb 25, 2013 | 24.25 | 24.46 | 22.46 | 22.46 | 1,129,025 | -1.72(-7.12%) |
Feb 22, 2013 | 25.06 | 25.06 | 21.84 | 24.19 | 1,579,675 | +3.12(+14.83%) |
Feb 21, 2013 | 21.02 | 21.17 | 20.91 | 21.06 | 265,504 | -0.02(-0.08%) |
Feb 20, 2013 | 21.52 | 21.56 | 21.08 | 21.08 | 262,175 | -0.44(-2.04%) |
Feb 19, 2013 | 21.25 | 21.58 | 21.22 | 21.52 | 178,999 | +0.24(+1.13%) |
Feb 15, 2013 | 21.64 | 21.73 | 21.25 | 21.28 | 214,114 | -0.28(-1.28%) |
Feb 14, 2013 | 20.55 | 21.59 | 20.48 | 21.55 | 296,932 | +0.20(+0.93%) |
Feb 13, 2013 | 20.79 | 21.35 | 20.79 | 21.35 | 304,957 | +0.49(+2.35%) |
Feb 12, 2013 | 20.73 | 20.91 | 20.68 | 20.86 | 442,140 | +0.09(+0.41%) |
Feb 11, 2013 | 20.80 | 20.81 | 20.66 | 20.78 | 116,373 | -0.06(-0.29%) |
Feb 08, 2013 | 20.79 | 20.91 | 20.73 | 20.84 | 164,976 | -0.02(-0.08%) |
Feb 07, 2013 | 20.81 | 20.85 | 20.61 | 20.85 | 187,182 | +0.03(+0.17%) |
Feb 06, 2013 | 20.61 | 20.82 | 20.61 | 20.82 | 212,660 | +0.15(+0.71%) |
Feb 04, 2013 | 20.67 | 20.87 | 20.60 | 20.67 | 272,447 | -0.19(-0.91%) |
Feb 01, 2013 | 20.68 | 20.98 | 20.57 | 20.86 | 415,064 | +0.29(+1.42%) |
Jan 31, 2013 | 20.55 | 20.79 | 20.34 | 20.57 | 323,381 | +0.10(+0.50%) |
Jan 30, 2013 | 20.32 | 20.47 | 20.32 | 20.47 | 324,783 | +0.10(+0.51%) |
Jan 29, 2013 | 20.45 | 20.54 | 20.22 | 20.36 | 213,030 | -0.13(-0.63%) |
Jan 28, 2013 | 20.48 | 20.52 | 20.27 | 20.49 | 282,268 | +0.09(+0.42%) |
Jan 25, 2013 | 20.47 | 20.55 | 20.29 | 20.41 | 221,863 | +0.02(+0.08%) |
Jan 24, 2013 | 20.10 | 20.41 | 20.08 | 20.39 | 419,448 | +0.30(+1.50%) |
Jan 23, 2013 | 20.04 | 20.12 | 19.95 | 20.09 | 300,554 | +0.09(+0.43%) |
Jan 22, 2013 | 19.57 | 20.01 | 19.57 | 20.00 | 340,768 | +0.41(+2.11%) |
Jan 18, 2013 | 19.29 | 19.64 | 19.24 | 19.59 | 330,170 | +0.34(+1.79%) |
Jan 17, 2013 | 19.15 | 19.25 | 18.99 | 19.25 | 300,326 | +0.31(+1.64%) |
Jan 16, 2013 | 19.09 | 19.09 | 18.80 | 18.94 | 686,083 | -0.28(-1.43%) |
Jan 15, 2013 | 19.33 | 19.43 | 19.02 | 19.21 | 585,995 | -0.26(-1.33%) |
Jan 14, 2013 | 19.43 | 19.54 | 19.09 | 19.47 | 471,956 | -0.04(-0.22%) |
Jan 11, 2013 | 19.58 | 19.62 | 19.28 | 19.51 | 269,139 | -0.03(-0.13%) |
Jan 10, 2013 | 19.81 | 19.81 | 19.48 | 19.54 | 194,951 | -0.24(-1.22%) |
Jan 09, 2013 | 19.79 | 19.81 | 19.42 | 19.78 | 547,314 | +0.08(+0.39%) |
Jan 08, 2013 | 19.69 | 19.88 | 19.54 | 19.70 | 400,744 | -0.02(-0.09%) |
Jan 07, 2013 | 19.79 | 19.87 | 19.47 | 19.72 | 415,216 | -0.22(-1.12%) |
Jan 04, 2013 | 19.87 | 20.11 | 19.83 | 19.94 | 258,076 | +0.18(+0.91%) |
Jan 03, 2013 | 19.91 | 19.91 | 19.56 | 19.76 | 308,587 | -0.16(-0.82%) |
Jan 02, 2013 | 19.99 | 20.03 | 19.69 | 19.93 | 452,335 | +0.58(+2.98%) |
Dec 31, 2012 | 18.82 | 19.37 | 18.82 | 19.35 | 179,245 | +0.45(+2.37%) |
Dec 28, 2012 | 18.89 | 19.12 | 18.88 | 18.90 | 259,961 | -0.15(-0.77%) |
Dec 27, 2012 | 18.91 | 19.10 | 18.83 | 19.05 | 274,748 | +0.10(+0.55%) |
Dec 26, 2012 | 20.23 | 20.23 | 18.90 | 18.94 | 128,455 | -0.16(-0.86%) |
Dec 24, 2012 | 19.16 | 19.16 | 18.93 | 19.11 | 95,239 | -0.13(-0.67%) |
Dec 21, 2012 | 19.16 | 19.28 | 19.01 | 19.24 | 856,956 | -0.07(-0.36%) |
Dec 20, 2012 | 19.12 | 19.46 | 19.08 | 19.31 | 312,376 | +0.20(+1.04%) |
Dec 19, 2012 | 18.98 | 19.32 | 18.90 | 19.11 | 396,168 | +0.09(+0.45%) |
Dec 18, 2012 | 18.63 | 19.05 | 18.55 | 19.02 | 357,878 | +0.49(+2.65%) |
Dec 17, 2012 | 18.20 | 18.56 | 18.20 | 18.53 | 287,735 | +0.34(+1.84%) |
Dec 14, 2012 | 18.09 | 18.32 | 18.06 | 18.20 | 217,000 | +0.02(+0.09%) |
Dec 13, 2012 | 18.44 | 18.53 | 18.08 | 18.18 | 255,670 | -0.27(-1.45%) |
Dec 12, 2012 | 18.70 | 18.87 | 18.44 | 18.44 | 472,752 | -0.15(-0.79%) |
Dec 11, 2012 | 18.37 | 18.71 | 18.28 | 18.59 | 469,607 | +0.28(+1.50%) |
Dec 10, 2012 | 18.38 | 18.44 | 18.24 | 18.32 | 353,964 | -0.08(-0.42%) |
Dec 07, 2012 | 18.57 | 18.57 | 18.31 | 18.39 | 243,079 | -0.03(-0.14%) |
Dec 06, 2012 | 18.40 | 18.63 | 18.32 | 18.42 | 627,680 | +0.01(+0.05%) |
Dec 05, 2012 | 18.38 | 18.44 | 18.10 | 18.41 | 271,449 | +0.11(+0.61%) |
Dec 04, 2012 | 18.15 | 18.33 | 18.12 | 18.30 | 280,062 | +0.15(+0.81%) |
Nov 30, 2012 | 18.49 | 18.50 | 18.09 | 18.15 | 458,283 | -0.27(-1.45%) |
Nov 29, 2012 | 18.33 | 18.56 | 18.15 | 18.42 | 242,902 | +0.28(+1.52%) |
Nov 28, 2012 | 17.83 | 18.16 | 17.76 | 18.14 | 337,987 | +0.18(+1.01%) |
Nov 27, 2012 | 17.83 | 18.17 | 17.58 | 17.96 | 534,325 | +0.07(+0.39%) |
Nov 26, 2012 | 17.64 | 17.89 | 17.50 | 17.89 | 242,053 | +0.14(+0.77%) |
Nov 23, 2012 | 17.57 | 17.76 | 17.47 | 17.76 | 131,472 | +0.27(+1.52%) |
Nov 21, 2012 | 17.54 | 17.65 | 17.41 | 17.49 | 232,242 | -0.05(-0.29%) |
Nov 20, 2012 | 17.45 | 17.69 | 17.39 | 17.54 | 387,770 | +0.04(+0.24%) |
Nov 19, 2012 | 17.35 | 17.53 | 17.20 | 17.50 | 627,380 | +0.43(+2.51%) |
Nov 16, 2012 | 17.08 | 17.25 | 16.88 | 17.07 | 884,550 | -0.03(-0.15%) |
Nov 15, 2012 | 17.23 | 17.33 | 16.92 | 17.10 | 381,682 | -0.19(-1.09%) |
Nov 14, 2012 | 17.69 | 17.75 | 17.25 | 17.29 | 380,304 | -0.41(-2.32%) |
Nov 13, 2012 | 17.95 | 18.01 | 17.47 | 17.70 | 448,567 | -0.36(-1.99%) |
Nov 12, 2012 | 18.25 | 18.43 | 17.87 | 18.06 | 417,222 | -0.18(-0.99%) |
Nov 09, 2012 | 18.02 | 18.47 | 17.19 | 18.24 | 578,149 | +0.09(+0.52%) |
Nov 08, 2012 | 17.93 | 18.75 | 17.81 | 18.14 | 537,255 | -0.52(-2.80%) |
Nov 07, 2012 | 19.14 | 19.14 | 18.61 | 18.66 | 334,862 | -0.66(-3.41%) |
Nov 06, 2012 | 19.73 | 19.86 | 19.28 | 19.32 | 374,931 | -0.13(-0.66%) |
Nov 05, 2012 | 19.32 | 19.62 | 19.16 | 19.45 | 252,423 | +0.12(+0.62%) |
Nov 02, 2012 | 19.78 | 19.84 | 19.27 | 19.33 | 556,951 | -0.31(-1.57%) |
Nov 01, 2012 | 19.62 | 20.00 | 18.98 | 19.64 | 549,587 | +0.04(+0.22%) |
Oct 31, 2012 | 19.16 | 19.95 | 19.09 | 19.60 | 508,663 | -0.14(-0.69%) |
Oct 26, 2012 | 20.27 | 19.74 | 19.74 | 19.74 | 574,724 | -0.49(-2.41%) |
Oct 25, 2012 | 20.47 | 20.57 | 20.16 | 20.22 | 261,457 | -0.08(-0.38%) |
Oct 24, 2012 | 20.42 | 20.71 | 20.22 | 20.30 | 152,101 | +0.03(+0.13%) |
Oct 23, 2012 | 20.28 | 20.35 | 20.10 | 20.28 | 246,910 | -0.19(-0.92%) |
Oct 19, 2012 | 20.77 | 20.89 | 20.35 | 20.46 | 237,767 | -0.52(-2.49%) |
Oct 18, 2012 | 20.93 | 21.18 | 20.91 | 20.99 | 185,117 | -0.01(-0.04%) |
Oct 17, 2012 | 20.88 | 21.07 | 20.83 | 20.99 | 179,717 | +0.12(+0.57%) |
Oct 16, 2012 | 20.81 | 20.93 | 20.74 | 20.88 | 184,950 | +0.14(+0.66%) |
Oct 15, 2012 | 20.65 | 20.80 | 20.47 | 20.74 | 211,493 | +0.14(+0.67%) |
Oct 12, 2012 | 20.82 | 21.06 | 20.54 | 20.60 | 276,170 | -0.26(-1.23%) |
Oct 11, 2012 | 20.83 | 20.98 | 20.81 | 20.86 | 223,679 | +0.17(+0.83%) |
Oct 10, 2012 | 20.98 | 20.98 | 20.65 | 20.69 | 333,649 | -0.29(-1.39%) |
Oct 09, 2012 | 21.37 | 21.41 | 20.98 | 20.98 | 141,873 | -0.40(-1.88%) |
Oct 08, 2012 | 21.35 | 21.43 | 21.29 | 21.38 | 155,913 | -0.12(-0.56%) |
Oct 05, 2012 | 21.53 | 21.87 | 21.46 | 21.50 | 138,446 | +0.05(+0.24%) |
Oct 04, 2012 | 21.47 | 21.51 | 21.23 | 21.45 | 137,142 | +0.13(+0.60%) |
Oct 03, 2012 | 21.41 | 21.43 | 21.17 | 21.32 | 145,797 | -0.07(-0.32%) |
Oct 02, 2012 | 21.56 | 21.56 | 21.19 | 21.39 | 143,696 | -0.08(-0.36%) |