Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.81 | 25.94 | 25.59 | 25.80 | 2,804,416 | -0.27(-1.02%) |
Sep 27, 2013 | 26.13 | 26.17 | 25.86 | 26.07 | 1,200,263 | -0.14(-0.54%) |
Sep 26, 2013 | 26.17 | 26.43 | 26.10 | 26.21 | 1,307,968 | +0.00(+0.00%) |
Sep 25, 2013 | 26.72 | 26.72 | 26.20 | 26.21 | 1,369,179 | -0.49(-1.83%) |
Sep 24, 2013 | 26.63 | 26.88 | 26.54 | 26.70 | 1,889,195 | +0.15(+0.58%) |
Sep 23, 2013 | 26.39 | 26.68 | 26.28 | 26.55 | 1,215,108 | +0.02(+0.06%) |
Sep 20, 2013 | 26.77 | 26.81 | 26.53 | 26.53 | 2,324,115 | -0.31(-1.17%) |
Sep 19, 2013 | 26.78 | 26.90 | 26.61 | 26.84 | 1,760,053 | +0.09(+0.34%) |
Sep 18, 2013 | 26.48 | 26.77 | 26.28 | 26.75 | 1,986,612 | +0.24(+0.92%) |
Sep 17, 2013 | 26.26 | 26.53 | 26.19 | 26.51 | 2,530,046 | +0.57(+2.20%) |
Sep 16, 2013 | 25.99 | 26.06 | 25.85 | 25.94 | 1,282,609 | +0.24(+0.92%) |
Sep 13, 2013 | 25.55 | 25.76 | 25.49 | 25.70 | 1,697,122 | +0.23(+0.89%) |
Sep 12, 2013 | 25.41 | 25.60 | 25.37 | 25.47 | 1,623,210 | +0.01(+0.05%) |
Sep 11, 2013 | 25.28 | 25.46 | 25.07 | 25.46 | 2,157,408 | +0.12(+0.49%) |
Sep 10, 2013 | 25.08 | 25.34 | 25.00 | 25.34 | 2,468,372 | +0.41(+1.66%) |
Sep 09, 2013 | 24.43 | 24.96 | 24.43 | 24.92 | 2,142,172 | +0.51(+2.08%) |
Sep 06, 2013 | 24.40 | 24.57 | 24.23 | 24.42 | 2,748,176 | +0.07(+0.30%) |
Sep 05, 2013 | 24.73 | 24.84 | 24.22 | 24.34 | 3,801,120 | -0.43(-1.72%) |
Sep 04, 2013 | 25.36 | 25.36 | 24.75 | 24.77 | 4,425,069 | -0.66(-2.59%) |
Sep 03, 2013 | 25.78 | 25.80 | 25.25 | 25.43 | 2,673,452 | -0.08(-0.30%) |
Aug 30, 2013 | 25.69 | 25.70 | 25.44 | 25.50 | 1,581,472 | -0.15(-0.57%) |
Aug 29, 2013 | 25.71 | 25.81 | 25.62 | 25.65 | 1,443,929 | -0.06(-0.23%) |
Aug 28, 2013 | 25.95 | 26.06 | 25.70 | 25.71 | 986,950 | -0.25(-0.96%) |
Aug 27, 2013 | 26.01 | 26.10 | 25.92 | 25.96 | 1,166,776 | -0.20(-0.76%) |
Aug 26, 2013 | 26.33 | 26.37 | 26.08 | 26.16 | 1,112,637 | -0.15(-0.59%) |
Aug 23, 2013 | 26.25 | 26.37 | 26.20 | 26.31 | 742,370 | +0.07(+0.28%) |
Aug 22, 2013 | 26.14 | 26.35 | 26.08 | 26.24 | 931,841 | +0.09(+0.35%) |
Aug 21, 2013 | 26.16 | 26.26 | 25.97 | 26.15 | 1,115,983 | -0.07(-0.26%) |
Aug 20, 2013 | 26.21 | 26.38 | 26.21 | 26.22 | 1,193,961 | +0.09(+0.36%) |
Aug 19, 2013 | 26.01 | 26.29 | 25.95 | 26.12 | 1,655,750 | +0.17(+0.65%) |
Aug 16, 2013 | 25.89 | 26.01 | 25.80 | 25.95 | 1,106,281 | +0.03(+0.10%) |
Aug 15, 2013 | 26.00 | 26.03 | 25.65 | 25.93 | 1,556,588 | -0.24(-0.92%) |
Aug 14, 2013 | 26.34 | 26.42 | 26.07 | 26.17 | 967,416 | -0.16(-0.60%) |
Aug 13, 2013 | 26.34 | 26.46 | 26.24 | 26.33 | 1,241,486 | +0.00(+0.00%) |
Aug 12, 2013 | 26.34 | 26.41 | 26.22 | 26.33 | 1,138,298 | -0.03(-0.13%) |
Aug 09, 2013 | 26.40 | 26.51 | 26.23 | 26.36 | 1,257,574 | -0.04(-0.16%) |
Aug 08, 2013 | 26.64 | 26.64 | 26.35 | 26.41 | 2,180,374 | -0.03(-0.13%) |
Aug 07, 2013 | 26.79 | 26.83 | 26.43 | 26.44 | 1,915,012 | -0.40(-1.50%) |
Aug 06, 2013 | 26.81 | 27.07 | 26.69 | 26.84 | 2,032,495 | -0.05(-0.19%) |
Aug 05, 2013 | 26.80 | 27.11 | 26.74 | 26.89 | 1,775,162 | +0.03(+0.13%) |
Aug 02, 2013 | 27.37 | 27.38 | 26.46 | 26.86 | 3,548,012 | -0.96(-3.46%) |
Aug 01, 2013 | 27.76 | 28.01 | 27.57 | 27.82 | 2,887,483 | +0.57(+2.10%) |
Jul 31, 2013 | 27.44 | 27.57 | 27.22 | 27.25 | 1,400,669 | -0.12(-0.44%) |
Jul 30, 2013 | 27.50 | 27.71 | 27.27 | 27.37 | 1,052,152 | -0.02(-0.06%) |
Jul 29, 2013 | 27.43 | 27.56 | 27.27 | 27.39 | 679,352 | -0.11(-0.39%) |
Jul 26, 2013 | 27.33 | 27.53 | 27.11 | 27.49 | 769,415 | +0.09(+0.31%) |
Jul 25, 2013 | 27.01 | 27.46 | 26.95 | 27.41 | 906,596 | +0.29(+1.07%) |
Jul 24, 2013 | 27.44 | 27.45 | 27.11 | 27.12 | 799,495 | -0.31(-1.12%) |
Jul 23, 2013 | 27.38 | 27.43 | 27.10 | 27.42 | 1,076,841 | +0.09(+0.31%) |
Jul 22, 2013 | 27.19 | 27.37 | 27.09 | 27.34 | 608,500 | +0.03(+0.09%) |
Jul 19, 2013 | 27.20 | 27.32 | 27.06 | 27.31 | 675,146 | +0.09(+0.35%) |
Jul 18, 2013 | 27.21 | 27.37 | 27.09 | 27.22 | 829,044 | +0.02(+0.08%) |
Jul 17, 2013 | 27.23 | 27.41 | 27.09 | 27.20 | 858,990 | -0.01(-0.03%) |
Jul 16, 2013 | 27.35 | 27.35 | 27.09 | 27.21 | 1,086,545 | -0.18(-0.64%) |
Jul 15, 2013 | 27.43 | 27.60 | 27.17 | 27.38 | 1,115,699 | -0.08(-0.28%) |
Jul 12, 2013 | 27.06 | 27.48 | 27.05 | 27.46 | 1,505,635 | +0.36(+1.33%) |
Jul 11, 2013 | 26.95 | 27.10 | 26.84 | 27.10 | 1,309,504 | +0.35(+1.30%) |
Jul 10, 2013 | 26.76 | 26.82 | 26.52 | 26.75 | 1,042,624 | +0.05(+0.18%) |
Jul 09, 2013 | 26.62 | 26.85 | 26.56 | 26.71 | 995,547 | +0.21(+0.79%) |
Jul 08, 2013 | 26.52 | 26.58 | 26.33 | 26.50 | 947,497 | +0.09(+0.34%) |
Jul 05, 2013 | 26.45 | 26.52 | 26.05 | 26.41 | 583,652 | +0.10(+0.39%) |
Jul 03, 2013 | 26.30 | 26.43 | 26.14 | 26.30 | 1,158,014 | -0.01(-0.05%) |
Jul 02, 2013 | 26.27 | 26.44 | 26.08 | 26.32 | 1,598,422 | +0.00(+0.00%) |
Jul 01, 2013 | 26.44 | 26.52 | 26.26 | 26.32 | 2,159,948 | -0.08(-0.31%) |
Jun 28, 2013 | 26.09 | 26.45 | 25.91 | 26.40 | 3,660,665 | +0.28(+1.08%) |
Jun 27, 2013 | 25.79 | 26.26 | 25.76 | 26.11 | 1,385,438 | +0.41(+1.61%) |
Jun 26, 2013 | 25.65 | 25.82 | 25.63 | 25.70 | 829,956 | +0.20(+0.79%) |
Jun 25, 2013 | 25.70 | 25.76 | 25.29 | 25.50 | 1,452,887 | -0.05(-0.18%) |
Jun 24, 2013 | 25.36 | 25.79 | 25.20 | 25.55 | 1,618,655 | -0.12(-0.48%) |
Jun 21, 2013 | 25.54 | 25.81 | 25.46 | 25.67 | 1,768,205 | +0.21(+0.82%) |
Jun 20, 2013 | 25.75 | 25.77 | 25.40 | 25.46 | 1,470,364 | -0.46(-1.77%) |
Jun 19, 2013 | 26.42 | 26.51 | 25.91 | 25.92 | 939,224 | -0.52(-1.97%) |
Jun 18, 2013 | 26.48 | 26.50 | 26.32 | 26.44 | 987,283 | -0.05(-0.18%) |
Jun 17, 2013 | 26.39 | 26.65 | 26.33 | 26.49 | 1,177,041 | +0.22(+0.85%) |
Jun 14, 2013 | 26.15 | 26.38 | 26.03 | 26.26 | 738,782 | +0.06(+0.25%) |
Jun 13, 2013 | 26.07 | 26.29 | 25.92 | 26.20 | 1,289,245 | +0.12(+0.46%) |
Jun 12, 2013 | 26.20 | 26.40 | 26.01 | 26.08 | 1,469,765 | +0.04(+0.15%) |
Jun 11, 2013 | 25.79 | 26.23 | 25.70 | 26.04 | 1,396,141 | -0.10(-0.39%) |
Jun 10, 2013 | 26.16 | 26.29 | 25.92 | 26.14 | 871,385 | +0.01(+0.05%) |
Jun 07, 2013 | 25.92 | 26.16 | 25.92 | 26.13 | 1,175,568 | +0.32(+1.23%) |
Jun 06, 2013 | 25.48 | 25.82 | 25.37 | 25.82 | 1,590,677 | +0.36(+1.41%) |
Jun 05, 2013 | 25.73 | 25.86 | 25.46 | 25.46 | 1,392,311 | -0.34(-1.31%) |
Jun 04, 2013 | 25.87 | 25.97 | 25.71 | 25.79 | 1,375,931 | -0.14(-0.53%) |
Jun 03, 2013 | 26.02 | 26.04 | 25.58 | 25.93 | 1,395,360 | -0.08(-0.31%) |
May 31, 2013 | 26.34 | 26.34 | 25.92 | 26.01 | 2,637,512 | -0.41(-1.55%) |
May 30, 2013 | 26.34 | 26.61 | 26.34 | 26.42 | 948,710 | +0.09(+0.34%) |
May 29, 2013 | 26.79 | 26.82 | 26.32 | 26.33 | 891,239 | -0.62(-2.29%) |
May 28, 2013 | 26.95 | 27.15 | 26.86 | 26.95 | 1,291,141 | +0.15(+0.56%) |
May 24, 2013 | 26.71 | 26.80 | 26.47 | 26.80 | 1,306,654 | +0.06(+0.22%) |
May 23, 2013 | 26.45 | 26.78 | 26.40 | 26.74 | 1,792,183 | +0.22(+0.82%) |
May 22, 2013 | 26.86 | 27.06 | 26.52 | 26.52 | 1,454,357 | -0.34(-1.26%) |
May 21, 2013 | 26.89 | 27.06 | 26.74 | 26.86 | 1,134,013 | -0.09(-0.33%) |
May 20, 2013 | 27.42 | 27.43 | 26.94 | 26.95 | 1,465,475 | -0.48(-1.76%) |
May 17, 2013 | 27.34 | 27.54 | 27.31 | 27.43 | 831,064 | +0.09(+0.33%) |
May 16, 2013 | 27.58 | 27.63 | 27.32 | 27.34 | 1,151,333 | -0.31(-1.11%) |
May 15, 2013 | 27.40 | 27.71 | 27.39 | 27.65 | 917,296 | +0.49(+1.80%) |
May 13, 2013 | 27.24 | 27.27 | 27.10 | 27.16 | 659,942 | -0.08(-0.30%) |
May 10, 2013 | 26.98 | 27.30 | 26.95 | 27.24 | 976,559 | +0.28(+1.05%) |
May 09, 2013 | 27.12 | 27.20 | 26.89 | 26.96 | 1,079,153 | -0.12(-0.44%) |
May 08, 2013 | 26.88 | 27.09 | 26.75 | 27.08 | 1,092,017 | +0.16(+0.60%) |
May 07, 2013 | 26.85 | 27.06 | 26.80 | 26.92 | 1,523,975 | +0.12(+0.45%) |
May 06, 2013 | 27.19 | 27.19 | 26.76 | 26.80 | 1,179,753 | -0.39(-1.44%) |
May 03, 2013 | 27.47 | 27.30 | 27.12 | 27.19 | 1,049,613 | -0.11(-0.39%) |
May 02, 2013 | 26.78 | 27.49 | 26.45 | 27.30 | 1,136,426 | +0.51(+1.91%) |
May 01, 2013 | 27.10 | 27.32 | 26.75 | 26.79 | 1,188,196 | -0.42(-1.55%) |
Apr 30, 2013 | 27.22 | 27.27 | 27.01 | 27.21 | 2,341,306 | -0.01(-0.05%) |
Apr 29, 2013 | 27.06 | 27.32 | 27.01 | 27.22 | 1,048,451 | +0.26(+0.96%) |
Apr 26, 2013 | 27.00 | 27.06 | 26.90 | 26.96 | 1,083,674 | -0.01(-0.03%) |
Apr 25, 2013 | 26.72 | 27.26 | 26.71 | 26.97 | 1,747,791 | +0.28(+1.05%) |
Apr 24, 2013 | 27.18 | 27.18 | 26.67 | 26.69 | 1,367,655 | -0.54(-1.99%) |
Apr 23, 2013 | 27.07 | 27.29 | 26.80 | 27.23 | 895,096 | +0.23(+0.85%) |
Apr 22, 2013 | 26.71 | 27.12 | 26.60 | 27.00 | 1,399,783 | +0.36(+1.36%) |
Apr 19, 2013 | 26.41 | 26.88 | 26.27 | 26.64 | 2,470,497 | +0.24(+0.90%) |
Apr 18, 2013 | 26.69 | 26.83 | 26.34 | 26.40 | 2,105,114 | -0.30(-1.12%) |
Apr 17, 2013 | 27.04 | 27.05 | 26.62 | 26.70 | 1,510,126 | -0.45(-1.66%) |
Apr 16, 2013 | 26.91 | 27.31 | 26.83 | 27.15 | 2,009,498 | +0.35(+1.32%) |
Apr 15, 2013 | 27.16 | 27.33 | 26.79 | 26.80 | 1,786,351 | -0.42(-1.53%) |
Apr 12, 2013 | 27.23 | 27.36 | 27.12 | 27.21 | 1,325,479 | -0.01(-0.05%) |
Apr 11, 2013 | 26.98 | 27.51 | 26.91 | 27.23 | 1,821,067 | +0.24(+0.90%) |
Apr 10, 2013 | 26.90 | 26.99 | 26.85 | 26.98 | 1,635,809 | +0.10(+0.36%) |
Apr 09, 2013 | 27.01 | 27.05 | 26.76 | 26.89 | 1,354,116 | -0.05(-0.19%) |
Apr 08, 2013 | 26.95 | 27.01 | 26.87 | 26.94 | 1,772,728 | -0.00(-0.02%) |
Apr 05, 2013 | 26.97 | 27.03 | 26.72 | 26.94 | 1,357,081 | -0.20(-0.74%) |
Apr 04, 2013 | 27.25 | 27.42 | 27.13 | 27.14 | 910,814 | -0.10(-0.36%) |
Apr 03, 2013 | 27.55 | 27.57 | 27.09 | 27.24 | 2,249,515 | -0.25(-0.90%) |
Apr 02, 2013 | 27.47 | 27.72 | 27.42 | 27.49 | 1,384,129 | +0.03(+0.09%) |
Apr 01, 2013 | 27.43 | 27.46 | 27.23 | 27.46 | 1,210,761 | -0.06(-0.23%) |
Mar 28, 2013 | 27.05 | 27.55 | 26.97 | 27.52 | 1,747,981 | +0.47(+1.75%) |
Mar 27, 2013 | 27.09 | 27.09 | 26.87 | 27.05 | 972,754 | -0.11(-0.41%) |
Mar 26, 2013 | 26.91 | 27.20 | 26.88 | 27.16 | 1,111,363 | +0.34(+1.29%) |
Mar 25, 2013 | 27.13 | 27.19 | 26.75 | 26.82 | 1,261,184 | -0.28(-1.02%) |
Mar 22, 2013 | 26.56 | 27.21 | 26.55 | 27.09 | 1,673,705 | +0.55(+2.05%) |
Mar 21, 2013 | 26.56 | 26.71 | 26.43 | 26.55 | 774,436 | -0.14(-0.51%) |
Mar 20, 2013 | 26.31 | 26.85 | 26.30 | 26.69 | 1,397,508 | +0.43(+1.65%) |
Mar 19, 2013 | 26.08 | 26.33 | 26.05 | 26.25 | 946,704 | +0.20(+0.77%) |
Mar 18, 2013 | 25.90 | 26.21 | 25.90 | 26.05 | 1,193,106 | +0.00(+0.00%) |
Mar 15, 2013 | 25.99 | 26.07 | 25.89 | 26.05 | 2,215,933 | -0.02(-0.07%) |
Mar 14, 2013 | 26.10 | 26.13 | 25.89 | 26.07 | 1,250,434 | -0.01(-0.05%) |
Mar 13, 2013 | 26.03 | 26.13 | 25.91 | 26.08 | 948,907 | +0.06(+0.23%) |
Mar 12, 2013 | 25.96 | 26.03 | 25.89 | 26.02 | 913,364 | +0.03(+0.12%) |
Mar 11, 2013 | 25.99 | 26.14 | 25.93 | 25.99 | 997,554 | +0.03(+0.11%) |
Mar 08, 2013 | 26.10 | 26.17 | 25.92 | 25.96 | 1,528,209 | +0.00(+0.00%) |
Mar 07, 2013 | 26.02 | 26.17 | 25.95 | 25.96 | 1,298,253 | -0.05(-0.18%) |
Mar 06, 2013 | 26.24 | 26.34 | 26.00 | 26.01 | 952,553 | -0.20(-0.78%) |
Mar 05, 2013 | 26.24 | 26.39 | 26.17 | 26.21 | 1,127,464 | +0.03(+0.10%) |
Mar 04, 2013 | 26.03 | 26.22 | 26.03 | 26.19 | 1,550,720 | +0.05(+0.18%) |
Mar 01, 2013 | 26.31 | 26.36 | 25.91 | 26.14 | 3,014,634 | -0.25(-0.94%) |
Feb 28, 2013 | 26.52 | 26.55 | 26.33 | 26.39 | 1,684,332 | +0.01(+0.05%) |
Feb 27, 2013 | 26.17 | 26.52 | 26.11 | 26.37 | 1,232,162 | +0.17(+0.67%) |
Feb 26, 2013 | 26.15 | 26.34 | 26.09 | 26.20 | 2,085,052 | +0.17(+0.67%) |
Feb 25, 2013 | 26.19 | 26.40 | 26.03 | 26.03 | 2,011,339 | -0.14(-0.55%) |
Feb 22, 2013 | 25.80 | 26.35 | 25.74 | 26.17 | 2,336,511 | +0.51(+1.99%) |
Feb 21, 2013 | 25.60 | 25.75 | 25.43 | 25.66 | 1,539,245 | +0.07(+0.27%) |
Feb 20, 2013 | 25.72 | 25.80 | 25.59 | 25.59 | 863,803 | -0.14(-0.56%) |
Feb 19, 2013 | 25.55 | 25.76 | 25.40 | 25.74 | 2,273,306 | +0.23(+0.92%) |
Feb 15, 2013 | 25.29 | 25.69 | 25.25 | 25.50 | 2,053,043 | +0.26(+1.01%) |
Feb 14, 2013 | 25.37 | 25.48 | 25.25 | 25.25 | 1,205,847 | -0.14(-0.57%) |
Feb 13, 2013 | 25.51 | 25.63 | 25.28 | 25.39 | 1,815,819 | -0.03(-0.13%) |
Feb 12, 2013 | 25.28 | 25.45 | 25.20 | 25.43 | 2,095,924 | +0.15(+0.59%) |
Feb 11, 2013 | 25.43 | 25.49 | 25.27 | 25.28 | 1,242,180 | -0.21(-0.83%) |
Feb 08, 2013 | 25.04 | 25.61 | 25.02 | 25.49 | 2,775,326 | +0.48(+1.92%) |
Feb 07, 2013 | 25.36 | 25.36 | 24.94 | 25.01 | 1,935,643 | -0.31(-1.24%) |
Feb 06, 2013 | 25.18 | 25.32 | 24.95 | 25.32 | 1,931,394 | +0.57(+2.29%) |
Feb 04, 2013 | 24.76 | 24.87 | 24.59 | 24.76 | 2,131,734 | -0.04(-0.15%) |
Feb 01, 2013 | 24.73 | 24.81 | 24.51 | 24.79 | 1,626,628 | +0.30(+1.21%) |
Jan 31, 2013 | 24.33 | 24.68 | 24.33 | 24.50 | 2,578,842 | +0.03(+0.12%) |
Jan 30, 2013 | 24.45 | 24.53 | 24.34 | 24.47 | 1,570,636 | +0.05(+0.21%) |
Jan 29, 2013 | 24.20 | 24.45 | 24.11 | 24.42 | 1,169,978 | +0.17(+0.72%) |
Jan 28, 2013 | 24.29 | 24.35 | 24.14 | 24.24 | 996,911 | +0.02(+0.07%) |
Jan 25, 2013 | 24.36 | 24.41 | 23.89 | 24.23 | 1,714,747 | +0.03(+0.14%) |
Jan 24, 2013 | 24.27 | 24.41 | 24.01 | 24.19 | 1,657,084 | +0.08(+0.32%) |
Jan 23, 2013 | 24.02 | 24.15 | 23.97 | 24.12 | 884,012 | +0.04(+0.18%) |
Jan 22, 2013 | 24.13 | 24.13 | 23.87 | 24.07 | 1,796,589 | -0.09(-0.37%) |
Jan 18, 2013 | 24.03 | 24.17 | 23.86 | 24.16 | 1,024,076 | +0.11(+0.46%) |
Jan 17, 2013 | 23.88 | 24.12 | 23.81 | 24.05 | 1,497,358 | +0.28(+1.16%) |
Jan 16, 2013 | 23.82 | 23.87 | 23.69 | 23.78 | 1,283,672 | -0.06(-0.27%) |
Jan 15, 2013 | 23.70 | 23.91 | 23.70 | 23.84 | 1,529,208 | +0.03(+0.14%) |
Jan 14, 2013 | 23.73 | 23.88 | 23.68 | 23.81 | 1,603,179 | +0.11(+0.47%) |
Jan 11, 2013 | 23.52 | 23.75 | 23.52 | 23.70 | 1,702,119 | +0.06(+0.27%) |
Jan 10, 2013 | 23.74 | 23.84 | 23.54 | 23.63 | 1,936,027 | -0.00(-0.02%) |
Jan 09, 2013 | 23.71 | 23.86 | 23.59 | 23.64 | 1,760,997 | -0.07(-0.29%) |
Jan 08, 2013 | 23.39 | 23.73 | 23.39 | 23.70 | 2,103,265 | +0.26(+1.10%) |
Jan 07, 2013 | 23.39 | 23.61 | 23.31 | 23.45 | 2,836,589 | -0.01(-0.05%) |
Jan 04, 2013 | 23.30 | 23.50 | 23.21 | 23.46 | 1,991,824 | +0.16(+0.69%) |
Jan 03, 2013 | 23.07 | 23.43 | 22.92 | 23.30 | 2,042,360 | +0.17(+0.73%) |
Jan 02, 2013 | 22.90 | 23.14 | 22.69 | 23.13 | 1,423,448 | +0.44(+1.92%) |
Dec 31, 2012 | 22.59 | 22.73 | 22.39 | 22.69 | 1,280,265 | +0.05(+0.21%) |
Dec 28, 2012 | 22.61 | 22.83 | 22.48 | 22.64 | 1,605,453 | -0.09(-0.41%) |
Dec 27, 2012 | 22.68 | 22.89 | 22.58 | 22.74 | 2,436,505 | +0.07(+0.30%) |
Dec 26, 2012 | 22.54 | 22.81 | 22.46 | 22.67 | 1,855,637 | +0.11(+0.47%) |
Dec 24, 2012 | 22.62 | 22.67 | 22.42 | 22.56 | 516,118 | -0.06(-0.28%) |
Dec 21, 2012 | 22.50 | 22.77 | 22.31 | 22.63 | 3,485,330 | -0.17(-0.73%) |
Dec 20, 2012 | 22.59 | 22.88 | 22.54 | 22.79 | 1,287,114 | +0.22(+1.00%) |
Dec 19, 2012 | 22.89 | 22.89 | 22.56 | 22.57 | 1,326,659 | -0.31(-1.35%) |
Dec 18, 2012 | 22.61 | 22.91 | 22.58 | 22.88 | 1,866,203 | +0.26(+1.16%) |
Dec 17, 2012 | 22.53 | 22.66 | 22.41 | 22.61 | 2,537,483 | +0.08(+0.36%) |
Dec 14, 2012 | 22.59 | 22.92 | 22.47 | 22.53 | 1,095,084 | -0.14(-0.60%) |
Dec 13, 2012 | 22.91 | 23.00 | 22.67 | 22.67 | 1,269,430 | -0.20(-0.87%) |
Dec 12, 2012 | 23.28 | 23.31 | 22.84 | 22.87 | 1,714,391 | -0.33(-1.44%) |
Dec 11, 2012 | 23.37 | 23.49 | 23.18 | 23.20 | 1,780,042 | -0.11(-0.45%) |
Dec 10, 2012 | 23.21 | 23.42 | 23.16 | 23.31 | 1,528,545 | +0.09(+0.38%) |
Dec 07, 2012 | 22.99 | 23.23 | 22.85 | 23.22 | 1,509,408 | +0.22(+0.98%) |
Dec 06, 2012 | 22.77 | 23.00 | 22.69 | 23.00 | 1,052,486 | +0.25(+1.08%) |
Dec 05, 2012 | 22.80 | 22.95 | 22.58 | 22.75 | 1,541,369 | +0.00(+0.00%) |
Dec 04, 2012 | 22.85 | 22.98 | 22.65 | 22.75 | 1,351,179 | -0.20(-0.89%) |
Nov 30, 2012 | 22.89 | 23.02 | 22.84 | 22.95 | 1,845,323 | +0.06(+0.26%) |
Nov 29, 2012 | 22.98 | 23.17 | 22.78 | 22.89 | 970,845 | +0.00(+0.00%) |
Nov 28, 2012 | 22.78 | 22.98 | 22.74 | 22.89 | 1,045,834 | +0.04(+0.19%) |
Nov 27, 2012 | 22.81 | 22.99 | 22.81 | 22.85 | 1,262,409 | -0.03(-0.15%) |
Nov 26, 2012 | 22.75 | 22.93 | 22.67 | 22.89 | 2,032,068 | +0.04(+0.17%) |
Nov 23, 2012 | 22.68 | 22.89 | 22.66 | 22.85 | 631,012 | +0.19(+0.82%) |
Nov 21, 2012 | 22.57 | 22.66 | 22.46 | 22.66 | 1,278,666 | +0.08(+0.36%) |
Nov 20, 2012 | 22.24 | 22.59 | 22.17 | 22.58 | 1,422,870 | +0.29(+1.29%) |
Nov 19, 2012 | 22.13 | 22.36 | 22.03 | 22.29 | 2,588,800 | +0.22(+1.02%) |
Nov 16, 2012 | 21.54 | 22.08 | 21.50 | 22.07 | 2,843,926 | +0.46(+2.14%) |
Nov 15, 2012 | 21.42 | 21.62 | 21.34 | 21.61 | 3,500,815 | +0.17(+0.77%) |
Nov 14, 2012 | 22.13 | 22.13 | 21.43 | 21.44 | 2,026,701 | -0.24(-1.10%) |
Nov 13, 2012 | 21.52 | 21.82 | 21.49 | 21.68 | 2,208,695 | +0.12(+0.55%) |
Nov 12, 2012 | 21.60 | 21.70 | 21.53 | 21.56 | 2,049,513 | +0.04(+0.20%) |
Nov 09, 2012 | 21.43 | 21.65 | 21.43 | 21.52 | 1,624,517 | +0.02(+0.08%) |
Nov 08, 2012 | 21.44 | 21.69 | 21.16 | 21.50 | 2,430,848 | +0.07(+0.32%) |
Nov 07, 2012 | 22.46 | 22.46 | 21.05 | 21.43 | 3,861,944 | -0.42(-1.94%) |
Nov 06, 2012 | 21.94 | 22.02 | 21.68 | 21.86 | 2,246,558 | -0.03(-0.12%) |
Nov 05, 2012 | 21.62 | 22.54 | 21.58 | 21.88 | 3,255,396 | +0.34(+1.57%) |
Nov 02, 2012 | 21.73 | 21.80 | 21.54 | 21.54 | 2,055,704 | -0.07(-0.33%) |
Nov 01, 2012 | 21.43 | 21.80 | 21.24 | 21.62 | 2,052,659 | +0.20(+0.93%) |
Oct 31, 2012 | 21.26 | 21.43 | 20.92 | 21.42 | 3,171,088 | +0.28(+1.32%) |
Oct 26, 2012 | 21.56 | 21.14 | 21.14 | 21.14 | 5,515,616 | -0.37(-1.73%) |
Oct 25, 2012 | 21.84 | 22.12 | 21.36 | 21.51 | 2,165,471 | -0.22(-1.01%) |
Oct 24, 2012 | 21.78 | 21.92 | 21.62 | 21.73 | 1,317,765 | +0.01(+0.06%) |
Oct 23, 2012 | 22.02 | 22.02 | 21.63 | 21.72 | 1,512,860 | -0.51(-2.28%) |
Oct 19, 2012 | 22.58 | 22.58 | 22.06 | 22.22 | 1,693,482 | -0.40(-1.77%) |
Oct 18, 2012 | 22.61 | 22.71 | 22.47 | 22.62 | 1,328,260 | +0.06(+0.28%) |
Oct 17, 2012 | 22.67 | 22.75 | 22.52 | 22.56 | 1,582,376 | -0.11(-0.50%) |
Oct 16, 2012 | 22.62 | 22.70 | 22.50 | 22.67 | 1,192,254 | +0.16(+0.69%) |
Oct 15, 2012 | 22.51 | 22.70 | 22.41 | 22.52 | 1,218,080 | +0.00(+0.00%) |
Oct 12, 2012 | 22.59 | 22.72 | 22.44 | 22.52 | 952,979 | -0.14(-0.63%) |
Oct 11, 2012 | 22.71 | 22.79 | 22.52 | 22.66 | 1,265,659 | +0.08(+0.37%) |
Oct 10, 2012 | 22.60 | 22.71 | 22.44 | 22.58 | 1,417,562 | +0.01(+0.04%) |
Oct 09, 2012 | 23.02 | 23.05 | 22.56 | 22.57 | 1,409,345 | -0.47(-2.05%) |
Oct 08, 2012 | 23.24 | 23.24 | 23.01 | 23.04 | 969,157 | -0.22(-0.92%) |
Oct 05, 2012 | 23.21 | 23.26 | 22.96 | 23.26 | 1,279,799 | +0.22(+0.95%) |
Oct 04, 2012 | 23.00 | 23.07 | 22.84 | 23.04 | 1,656,867 | +0.11(+0.46%) |
Oct 03, 2012 | 22.91 | 23.05 | 22.75 | 22.93 | 2,775,590 | +0.01(+0.06%) |
Oct 02, 2012 | 23.05 | 23.10 | 22.81 | 22.92 | 1,502,249 | -0.05(-0.24%) |