Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.12 | 29.78 | 28.86 | 29.76 | 1,255,198 | +0.44(+1.50%) |
Sep 27, 2013 | 29.48 | 29.61 | 29.23 | 29.32 | 0 | -0.23(-0.79%) |
Sep 26, 2013 | 29.52 | 29.67 | 29.32 | 29.56 | 0 | +0.34(+1.15%) |
Sep 25, 2013 | 29.71 | 29.78 | 29.07 | 29.22 | 0 | -0.55(-1.85%) |
Sep 24, 2013 | 30.84 | 30.84 | 29.54 | 29.77 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 29.82 | 29.85 | 29.50 | 29.77 | 0 | -0.08(-0.26%) |
Sep 20, 2013 | 29.78 | 30.01 | 29.56 | 29.85 | 0 | +0.07(+0.24%) |
Sep 19, 2013 | 29.25 | 29.96 | 29.25 | 29.78 | 0 | +0.57(+1.95%) |
Sep 18, 2013 | 29.41 | 29.47 | 28.91 | 29.21 | 0 | -0.13(-0.44%) |
Sep 17, 2013 | 29.49 | 29.69 | 29.12 | 29.34 | 0 | -0.27(-0.90%) |
Sep 16, 2013 | 30.02 | 29.85 | 28.32 | 29.60 | 0 | -0.25(-0.85%) |
Sep 13, 2013 | 29.93 | 30.03 | 29.54 | 29.85 | 0 | -0.04(-0.13%) |
Sep 12, 2013 | 30.09 | 30.09 | 29.63 | 29.89 | 0 | -0.16(-0.52%) |
Sep 11, 2013 | 29.76 | 30.08 | 29.45 | 30.05 | 0 | +0.28(+0.96%) |
Sep 10, 2013 | 29.28 | 29.77 | 29.15 | 29.76 | 0 | +0.67(+2.31%) |
Sep 09, 2013 | 28.92 | 29.21 | 28.92 | 29.09 | 0 | +0.21(+0.74%) |
Sep 06, 2013 | 29.01 | 29.03 | 28.39 | 28.88 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 29.10 | 29.12 | 28.73 | 28.90 | 0 | -0.06(-0.22%) |
Sep 04, 2013 | 28.30 | 28.97 | 28.24 | 28.96 | 0 | +0.67(+2.38%) |
Sep 03, 2013 | 28.45 | 28.75 | 27.99 | 28.29 | 0 | +0.19(+0.67%) |
Aug 30, 2013 | 28.50 | 28.50 | 28.03 | 28.10 | 0 | -0.30(-1.05%) |
Aug 29, 2013 | 28.34 | 28.68 | 28.31 | 28.40 | 0 | +0.07(+0.25%) |
Aug 28, 2013 | 28.45 | 28.55 | 28.11 | 28.33 | 0 | -0.12(-0.41%) |
Aug 27, 2013 | 28.79 | 28.88 | 28.37 | 28.44 | 0 | -0.74(-2.53%) |
Aug 26, 2013 | 29.20 | 29.45 | 29.11 | 29.18 | 0 | -0.07(-0.24%) |
Aug 23, 2013 | 29.44 | 29.57 | 29.13 | 29.25 | 0 | -0.19(-0.66%) |
Aug 22, 2013 | 29.25 | 29.56 | 29.18 | 29.45 | 573,385 | +0.28(+0.98%) |
Aug 21, 2013 | 28.86 | 29.28 | 28.82 | 29.16 | 605,071 | +0.25(+0.85%) |
Aug 20, 2013 | 28.76 | 29.06 | 28.64 | 28.92 | 0 | +0.16(+0.56%) |
Aug 19, 2013 | 28.81 | 28.93 | 28.73 | 28.75 | 0 | -0.13(-0.45%) |
Aug 16, 2013 | 28.88 | 29.23 | 28.73 | 28.88 | 0 | -0.10(-0.36%) |
Aug 15, 2013 | 29.16 | 29.61 | 28.73 | 28.99 | 537,106 | -0.41(-1.41%) |
Aug 14, 2013 | 29.52 | 29.65 | 29.31 | 29.40 | 0 | -0.14(-0.48%) |
Aug 13, 2013 | 29.21 | 29.55 | 28.93 | 29.54 | 919,345 | +0.38(+1.29%) |
Aug 12, 2013 | 29.02 | 29.25 | 28.94 | 29.17 | 648,506 | -0.03(-0.11%) |
Aug 09, 2013 | 28.83 | 29.30 | 28.72 | 29.20 | 708,345 | +0.23(+0.80%) |
Aug 08, 2013 | 28.94 | 29.14 | 28.86 | 28.97 | 707,979 | +0.29(+1.02%) |
Aug 07, 2013 | 28.77 | 28.86 | 28.37 | 28.68 | 724,131 | -0.28(-0.96%) |
Aug 06, 2013 | 29.45 | 29.45 | 28.91 | 28.95 | 896,807 | -0.08(-0.27%) |
Aug 05, 2013 | 28.86 | 29.18 | 28.79 | 29.03 | 620,257 | +0.10(+0.34%) |
Aug 02, 2013 | 29.20 | 29.23 | 28.81 | 28.94 | 617,307 | -0.32(-1.11%) |
Aug 01, 2013 | 28.49 | 29.32 | 28.35 | 29.26 | 1,880,193 | +0.99(+3.50%) |
Jul 31, 2013 | 28.17 | 28.42 | 28.11 | 28.27 | 0 | +0.09(+0.32%) |
Jul 30, 2013 | 28.43 | 28.43 | 28.04 | 28.18 | 0 | -0.10(-0.37%) |
Jul 29, 2013 | 28.66 | 28.66 | 28.26 | 28.28 | 0 | -0.45(-1.55%) |
Jul 26, 2013 | 28.00 | 28.81 | 27.87 | 28.73 | 0 | +0.72(+2.59%) |
Jul 25, 2013 | 28.92 | 28.99 | 27.77 | 28.00 | 0 | +0.45(+1.64%) |
Jul 24, 2013 | 27.87 | 28.02 | 27.47 | 27.55 | 0 | -0.30(-1.07%) |
Jul 23, 2013 | 28.47 | 28.47 | 27.81 | 27.85 | 0 | -0.52(-1.85%) |
Jul 22, 2013 | 28.50 | 28.59 | 28.14 | 28.37 | 0 | -0.03(-0.09%) |
Jul 19, 2013 | 28.48 | 28.62 | 28.18 | 28.40 | 0 | -0.08(-0.30%) |
Jul 18, 2013 | 28.05 | 28.69 | 28.03 | 28.48 | 0 | +0.54(+1.95%) |
Jul 17, 2013 | 28.32 | 28.41 | 27.85 | 27.94 | 597,624 | -0.16(-0.58%) |
Jul 16, 2013 | 28.72 | 28.88 | 27.95 | 28.10 | 0 | -0.57(-1.99%) |
Jul 15, 2013 | 28.82 | 28.82 | 28.48 | 28.67 | 0 | +0.08(+0.27%) |
Jul 12, 2013 | 28.49 | 28.79 | 28.39 | 28.59 | 0 | -0.09(-0.32%) |
Jul 11, 2013 | 28.95 | 28.95 | 28.48 | 28.68 | 0 | +0.30(+1.05%) |
Jul 10, 2013 | 28.75 | 28.84 | 28.30 | 28.39 | 0 | -0.34(-1.19%) |
Jul 09, 2013 | 28.63 | 28.83 | 28.49 | 28.73 | 0 | +0.24(+0.84%) |
Jul 08, 2013 | 28.52 | 28.72 | 28.32 | 28.49 | 658,803 | +0.16(+0.55%) |
Jul 05, 2013 | 28.06 | 28.34 | 27.87 | 28.33 | 0 | +0.59(+2.12%) |
Jul 03, 2013 | 27.57 | 27.79 | 27.38 | 27.74 | 0 | +0.10(+0.35%) |
Jul 02, 2013 | 27.70 | 27.90 | 27.49 | 27.65 | 0 | -0.04(-0.14%) |
Jul 01, 2013 | 27.15 | 27.83 | 27.14 | 27.69 | 0 | +0.75(+2.79%) |
Jun 28, 2013 | 27.37 | 27.64 | 26.90 | 26.94 | 13,093,193 | -0.41(-1.49%) |
Jun 27, 2013 | 27.00 | 27.43 | 26.85 | 27.34 | 0 | +0.51(+1.91%) |
Jun 26, 2013 | 27.21 | 27.36 | 26.82 | 26.83 | 0 | -0.10(-0.38%) |
Jun 25, 2013 | 26.97 | 27.21 | 26.74 | 26.94 | 0 | +0.25(+0.95%) |
Jun 24, 2013 | 27.05 | 27.23 | 26.54 | 26.68 | 0 | -0.64(-2.34%) |
Jun 21, 2013 | 27.34 | 27.49 | 26.84 | 27.32 | 1,077,891 | +0.09(+0.33%) |
Jun 20, 2013 | 27.48 | 27.82 | 27.05 | 27.23 | 0 | -0.54(-1.96%) |
Jun 19, 2013 | 28.01 | 28.10 | 27.69 | 27.78 | 0 | -0.15(-0.53%) |
Jun 18, 2013 | 27.55 | 28.02 | 27.34 | 27.93 | 0 | +0.39(+1.41%) |
Jun 17, 2013 | 28.03 | 28.13 | 27.39 | 27.54 | 0 | -0.27(-0.95%) |
Jun 14, 2013 | 27.90 | 28.07 | 27.69 | 27.80 | 0 | -0.12(-0.44%) |
Jun 13, 2013 | 27.63 | 28.09 | 27.35 | 27.93 | 731,169 | +0.26(+0.94%) |
Jun 12, 2013 | 28.09 | 28.18 | 27.55 | 27.67 | 515,603 | -0.17(-0.63%) |
Jun 11, 2013 | 27.89 | 28.14 | 27.69 | 27.84 | 528,136 | -0.39(-1.38%) |
Jun 10, 2013 | 28.16 | 28.48 | 27.85 | 28.23 | 0 | +0.36(+1.28%) |
Jun 07, 2013 | 27.56 | 28.16 | 27.43 | 27.87 | 0 | +0.71(+2.60%) |
Jun 06, 2013 | 26.81 | 27.17 | 26.66 | 27.17 | 896,497 | +0.28(+1.06%) |
Jun 05, 2013 | 27.25 | 27.38 | 26.66 | 26.88 | 0 | -0.41(-1.49%) |
Jun 04, 2013 | 27.60 | 27.95 | 27.12 | 27.29 | 0 | -0.36(-1.31%) |
Jun 03, 2013 | 27.85 | 27.91 | 27.15 | 27.65 | 1,603,773 | -0.21(-0.77%) |
May 31, 2013 | 27.81 | 28.31 | 27.81 | 27.87 | 1,021,455 | -0.16(-0.58%) |
May 30, 2013 | 28.04 | 28.18 | 27.83 | 28.03 | 705,969 | +0.08(+0.28%) |
May 29, 2013 | 28.04 | 28.22 | 27.75 | 27.95 | 854,757 | -0.24(-0.85%) |
May 28, 2013 | 28.03 | 28.48 | 27.93 | 28.19 | 1,003,698 | +0.50(+1.80%) |
May 24, 2013 | 27.61 | 27.96 | 27.32 | 27.69 | 0 | -0.05(-0.19%) |
May 23, 2013 | 27.49 | 27.76 | 27.27 | 27.74 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.76 | 28.14 | 27.70 | 27.76 | 0 | +0.01(+0.02%) |
May 21, 2013 | 27.21 | 27.76 | 27.05 | 27.75 | 0 | +0.61(+2.27%) |
May 20, 2013 | 26.64 | 27.16 | 26.50 | 27.14 | 0 | +0.45(+1.70%) |
May 17, 2013 | 26.25 | 26.68 | 26.23 | 26.68 | 0 | +0.48(+1.83%) |
May 16, 2013 | 26.50 | 26.60 | 26.13 | 26.20 | 495,666 | -0.31(-1.17%) |
May 15, 2013 | 26.31 | 26.57 | 26.20 | 26.52 | 0 | +0.89(+3.49%) |
May 13, 2013 | 25.71 | 25.74 | 25.42 | 25.62 | 0 | -0.08(-0.30%) |
May 10, 2013 | 25.60 | 25.74 | 25.43 | 25.70 | 0 | +0.21(+0.81%) |
May 09, 2013 | 25.95 | 26.01 | 25.41 | 25.49 | 0 | -0.41(-1.60%) |
May 08, 2013 | 25.85 | 26.17 | 25.64 | 25.91 | 0 | -0.08(-0.30%) |
May 07, 2013 | 25.85 | 26.11 | 25.60 | 25.98 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.24 | 25.89 | 25.05 | 25.74 | 0 | +0.53(+2.11%) |
May 03, 2013 | 24.71 | 25.24 | 24.49 | 25.21 | 0 | +0.87(+3.59%) |
May 02, 2013 | 24.07 | 24.74 | 24.07 | 24.33 | 0 | +0.36(+1.48%) |
May 01, 2013 | 24.92 | 24.92 | 23.98 | 23.98 | 893,834 | -0.94(-3.77%) |
Apr 30, 2013 | 24.90 | 25.06 | 24.68 | 24.92 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.67 | 24.93 | 559,878 | +0.23(+0.94%) |
Apr 26, 2013 | 24.69 | 24.81 | 24.66 | 24.70 | 649,178 | +0.04(+0.16%) |
Apr 25, 2013 | 25.01 | 25.18 | 24.05 | 24.66 | 0 | +0.61(+2.53%) |
Apr 24, 2013 | 24.17 | 24.31 | 23.90 | 24.05 | 1,123,940 | -0.06(-0.27%) |
Apr 23, 2013 | 24.33 | 24.33 | 23.79 | 24.11 | 524,140 | +0.02(+0.08%) |
Apr 22, 2013 | 24.09 | 24.31 | 23.64 | 24.09 | 539,065 | +0.09(+0.38%) |
Apr 19, 2013 | 23.86 | 24.20 | 23.71 | 24.00 | 792,876 | +0.17(+0.73%) |
Apr 18, 2013 | 24.26 | 24.37 | 23.67 | 23.83 | 1,373,518 | -0.34(-1.39%) |
Apr 17, 2013 | 24.28 | 24.37 | 23.72 | 24.17 | 1,201,246 | -0.23(-0.93%) |
Apr 16, 2013 | 24.29 | 24.55 | 24.02 | 24.39 | 1,693,586 | +1.03(+4.40%) |
Apr 15, 2013 | 24.59 | 24.65 | 23.27 | 23.36 | 1,286,887 | -1.37(-5.55%) |
Apr 12, 2013 | 24.55 | 24.75 | 24.44 | 24.74 | 598,755 | +0.02(+0.08%) |
Apr 11, 2013 | 24.81 | 25.04 | 24.61 | 24.72 | 836,326 | -0.14(-0.57%) |
Apr 10, 2013 | 24.17 | 24.94 | 24.06 | 24.86 | 836,690 | +0.81(+3.36%) |
Apr 09, 2013 | 24.26 | 24.26 | 23.91 | 24.05 | 547,353 | -0.13(-0.54%) |
Apr 08, 2013 | 24.15 | 24.26 | 24.00 | 24.18 | 467,502 | +0.03(+0.11%) |
Apr 05, 2013 | 23.26 | 24.24 | 22.76 | 24.15 | 1,205,625 | +0.52(+2.19%) |
Apr 04, 2013 | 23.64 | 23.68 | 23.41 | 23.64 | 423,457 | +0.01(+0.03%) |
Apr 03, 2013 | 24.05 | 24.08 | 23.33 | 23.63 | 1,240,767 | -0.36(-1.48%) |
Apr 02, 2013 | 24.31 | 24.71 | 23.95 | 23.98 | 623,009 | -0.27(-1.09%) |
Apr 01, 2013 | 24.75 | 24.80 | 24.12 | 24.25 | 753,089 | -0.47(-1.91%) |
Mar 28, 2013 | 24.74 | 24.93 | 24.63 | 24.72 | 643,112 | +0.03(+0.10%) |
Mar 27, 2013 | 24.44 | 24.72 | 24.19 | 24.70 | 776,475 | +0.16(+0.63%) |
Mar 26, 2013 | 24.75 | 24.97 | 24.44 | 24.54 | 966,576 | -0.09(-0.37%) |
Mar 25, 2013 | 24.96 | 25.08 | 24.31 | 24.63 | 882,927 | -0.12(-0.47%) |
Mar 22, 2013 | 24.31 | 24.95 | 24.00 | 24.75 | 1,993,840 | +1.25(+5.32%) |
Mar 21, 2013 | 24.07 | 24.12 | 23.37 | 23.50 | 708,991 | -0.63(-2.63%) |
Mar 20, 2013 | 23.86 | 24.31 | 23.80 | 24.13 | 1,060,380 | +0.14(+0.59%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.75 | 23.99 | 677,326 | -0.21(-0.86%) |
Mar 18, 2013 | 24.04 | 24.39 | 23.97 | 24.20 | 638,413 | -0.09(-0.37%) |
Mar 15, 2013 | 24.41 | 24.44 | 24.03 | 24.29 | 1,383,028 | -0.17(-0.69%) |
Mar 14, 2013 | 24.21 | 24.46 | 23.95 | 24.46 | 882,212 | +0.30(+1.23%) |
Mar 13, 2013 | 23.32 | 24.24 | 23.32 | 24.16 | 1,430,995 | +0.84(+3.61%) |
Mar 12, 2013 | 23.38 | 23.41 | 23.11 | 23.32 | 497,485 | -0.04(-0.17%) |
Mar 11, 2013 | 23.34 | 23.52 | 23.27 | 23.36 | 470,018 | -0.20(-0.85%) |
Mar 08, 2013 | 23.39 | 23.56 | 23.14 | 23.56 | 942,076 | +0.38(+1.62%) |
Mar 07, 2013 | 23.25 | 23.31 | 23.03 | 23.18 | 775,955 | -0.13(-0.56%) |
Mar 06, 2013 | 23.56 | 23.79 | 23.21 | 23.31 | 985,787 | -0.26(-1.10%) |
Mar 05, 2013 | 23.21 | 23.75 | 23.21 | 23.57 | 1,112,733 | +0.52(+2.27%) |
Mar 04, 2013 | 22.81 | 23.10 | 22.81 | 23.05 | 868,063 | +0.13(+0.56%) |
Mar 01, 2013 | 23.05 | 23.19 | 22.74 | 22.92 | 872,794 | -0.37(-1.58%) |
Feb 28, 2013 | 23.11 | 23.38 | 22.92 | 23.29 | 791,453 | +0.23(+0.98%) |
Feb 27, 2013 | 22.77 | 23.27 | 22.65 | 23.06 | 1,501,843 | +0.41(+1.80%) |
Feb 26, 2013 | 22.63 | 22.71 | 22.47 | 22.65 | 1,687,586 | +0.23(+1.01%) |
Feb 25, 2013 | 22.88 | 22.95 | 22.41 | 22.42 | 1,408,074 | -0.41(-1.81%) |
Feb 22, 2013 | 22.63 | 22.85 | 22.43 | 22.84 | 755,552 | +0.35(+1.55%) |
Feb 21, 2013 | 23.03 | 23.06 | 22.38 | 22.49 | 1,034,186 | -0.57(-2.47%) |
Feb 20, 2013 | 23.29 | 23.60 | 22.91 | 23.06 | 1,134,983 | -0.28(-1.19%) |
Feb 19, 2013 | 23.23 | 23.40 | 23.17 | 23.34 | 1,075,252 | +0.00(+0.00%) |
Feb 15, 2013 | 23.64 | 23.78 | 23.32 | 23.34 | 1,111,756 | -0.16(-0.66%) |
Feb 14, 2013 | 23.30 | 23.71 | 23.27 | 23.49 | 939,546 | +0.08(+0.33%) |
Feb 13, 2013 | 23.05 | 23.41 | 23.02 | 23.41 | 920,187 | +0.37(+1.60%) |
Feb 12, 2013 | 23.05 | 23.13 | 22.95 | 23.05 | 1,152,230 | +0.01(+0.03%) |
Feb 11, 2013 | 22.90 | 23.05 | 22.75 | 23.04 | 1,168,084 | +0.10(+0.42%) |
Feb 08, 2013 | 22.79 | 23.07 | 22.58 | 22.94 | 1,824,977 | +0.23(+1.03%) |
Feb 07, 2013 | 23.41 | 23.41 | 22.42 | 22.71 | 3,305,488 | -1.27(-5.29%) |
Feb 06, 2013 | 24.01 | 24.13 | 23.84 | 23.98 | 1,346,769 | -0.03(-0.13%) |
Feb 04, 2013 | 24.13 | 24.32 | 23.75 | 24.01 | 699,417 | -0.30(-1.25%) |
Feb 01, 2013 | 24.29 | 24.56 | 24.13 | 24.31 | 443,687 | +0.19(+0.78%) |
Jan 31, 2013 | 23.85 | 24.34 | 23.85 | 24.13 | 1,162,719 | +0.13(+0.54%) |
Jan 30, 2013 | 24.25 | 24.35 | 23.84 | 24.00 | 924,438 | -0.32(-1.33%) |
Jan 29, 2013 | 24.41 | 24.53 | 24.20 | 24.32 | 821,103 | -0.17(-0.69%) |
Jan 28, 2013 | 24.34 | 24.53 | 24.24 | 24.49 | 604,158 | +0.17(+0.72%) |
Jan 25, 2013 | 24.53 | 24.53 | 24.14 | 24.31 | 950,908 | -0.12(-0.50%) |
Jan 24, 2013 | 23.98 | 24.53 | 23.96 | 24.44 | 1,394,862 | +0.67(+2.83%) |
Jan 23, 2013 | 23.78 | 23.96 | 23.54 | 23.76 | 939,587 | -0.01(-0.05%) |
Jan 22, 2013 | 23.59 | 23.78 | 23.53 | 23.78 | 705,323 | +0.26(+1.10%) |
Jan 18, 2013 | 23.11 | 23.54 | 23.11 | 23.52 | 799,803 | -0.05(-0.19%) |
Jan 17, 2013 | 23.04 | 23.71 | 22.98 | 23.56 | 835,693 | +0.62(+2.71%) |
Jan 16, 2013 | 22.75 | 23.03 | 22.63 | 22.94 | 876,674 | +0.23(+1.00%) |
Jan 15, 2013 | 22.73 | 22.85 | 22.65 | 22.72 | 1,023,181 | -0.16(-0.71%) |
Jan 14, 2013 | 22.74 | 22.96 | 22.47 | 22.88 | 1,611,675 | -0.23(-0.98%) |
Jan 11, 2013 | 23.21 | 23.26 | 23.03 | 23.10 | 474,426 | +0.01(+0.03%) |
Jan 10, 2013 | 23.46 | 23.46 | 22.98 | 23.10 | 1,010,001 | +0.10(+0.45%) |
Jan 09, 2013 | 22.88 | 23.22 | 22.72 | 22.99 | 798,577 | +0.25(+1.08%) |
Jan 08, 2013 | 23.06 | 23.43 | 22.64 | 22.75 | 853,816 | -0.40(-1.73%) |
Jan 07, 2013 | 23.00 | 23.30 | 22.75 | 23.15 | 644,264 | +0.15(+0.65%) |
Jan 04, 2013 | 22.92 | 23.14 | 22.76 | 23.00 | 612,887 | +0.25(+1.11%) |
Jan 03, 2013 | 23.09 | 23.23 | 22.66 | 22.75 | 643,995 | -0.25(-1.07%) |
Jan 02, 2013 | 22.85 | 23.01 | 22.59 | 22.99 | 951,905 | +0.80(+3.59%) |
Dec 31, 2012 | 22.04 | 22.24 | 22.02 | 22.20 | 794,235 | +0.16(+0.73%) |
Dec 28, 2012 | 22.00 | 22.50 | 21.92 | 22.04 | 479,539 | -0.13(-0.58%) |
Dec 27, 2012 | 22.05 | 22.31 | 21.84 | 22.17 | 519,664 | +0.07(+0.32%) |
Dec 26, 2012 | 22.27 | 22.29 | 21.94 | 22.09 | 499,132 | -0.14(-0.64%) |
Dec 24, 2012 | 22.24 | 22.26 | 22.05 | 22.24 | 150,640 | +0.05(+0.23%) |
Dec 21, 2012 | 21.94 | 22.35 | 21.62 | 22.19 | 1,868,294 | +0.05(+0.20%) |
Dec 20, 2012 | 21.87 | 22.19 | 21.75 | 22.14 | 436,304 | +0.22(+1.00%) |
Dec 19, 2012 | 21.75 | 22.13 | 21.68 | 21.92 | 679,560 | +0.13(+0.59%) |
Dec 18, 2012 | 21.50 | 21.94 | 21.47 | 21.79 | 765,694 | +0.31(+1.45%) |
Dec 17, 2012 | 21.38 | 21.62 | 21.29 | 21.48 | 814,095 | +0.14(+0.67%) |
Dec 14, 2012 | 21.19 | 21.51 | 21.15 | 21.34 | 591,486 | +0.22(+1.04%) |
Dec 13, 2012 | 21.21 | 21.56 | 21.04 | 21.12 | 457,924 | -0.14(-0.64%) |
Dec 12, 2012 | 21.65 | 21.73 | 21.23 | 21.25 | 692,520 | -0.31(-1.44%) |
Dec 11, 2012 | 21.77 | 21.84 | 21.42 | 21.56 | 543,024 | -0.05(-0.21%) |
Dec 10, 2012 | 21.57 | 21.92 | 21.43 | 21.61 | 629,353 | +0.04(+0.18%) |
Dec 07, 2012 | 21.67 | 21.67 | 21.36 | 21.57 | 538,498 | +0.10(+0.45%) |
Dec 06, 2012 | 21.40 | 21.58 | 21.31 | 21.47 | 403,494 | +0.17(+0.79%) |
Dec 05, 2012 | 21.20 | 21.51 | 21.07 | 21.31 | 896,116 | +0.14(+0.64%) |
Dec 04, 2012 | 21.20 | 21.32 | 20.90 | 21.17 | 919,720 | -0.47(-2.18%) |
Nov 30, 2012 | 21.78 | 21.84 | 21.58 | 21.64 | 739,139 | -0.05(-0.21%) |
Nov 29, 2012 | 21.95 | 21.97 | 21.49 | 21.69 | 580,318 | -0.07(-0.33%) |
Nov 28, 2012 | 21.67 | 21.82 | 21.36 | 21.76 | 605,759 | +0.05(+0.24%) |
Nov 27, 2012 | 21.65 | 21.98 | 21.62 | 21.71 | 510,102 | +0.03(+0.15%) |
Nov 26, 2012 | 21.68 | 21.98 | 21.54 | 21.67 | 541,784 | +0.00(+0.00%) |
Nov 23, 2012 | 21.65 | 21.73 | 21.41 | 21.67 | 193,312 | +0.07(+0.33%) |
Nov 21, 2012 | 21.30 | 21.64 | 21.13 | 21.60 | 367,867 | +0.21(+1.00%) |
Nov 20, 2012 | 21.62 | 21.68 | 21.35 | 21.39 | 806,378 | -0.22(-1.02%) |
Nov 19, 2012 | 21.68 | 21.74 | 21.41 | 21.61 | 702,398 | +0.11(+0.51%) |
Nov 16, 2012 | 21.18 | 21.64 | 20.89 | 21.50 | 814,605 | +0.31(+1.47%) |
Nov 15, 2012 | 21.40 | 21.43 | 20.97 | 21.19 | 891,402 | -0.14(-0.64%) |
Nov 14, 2012 | 22.04 | 22.18 | 21.31 | 21.32 | 615,598 | -0.60(-2.75%) |
Nov 13, 2012 | 21.96 | 22.35 | 21.91 | 21.93 | 625,273 | -0.19(-0.85%) |
Nov 12, 2012 | 21.89 | 22.35 | 21.73 | 22.11 | 382,382 | +0.34(+1.55%) |
Nov 09, 2012 | 21.64 | 21.95 | 21.57 | 21.78 | 593,351 | -0.16(-0.71%) |
Nov 08, 2012 | 22.17 | 22.26 | 21.91 | 21.93 | 799,389 | -0.21(-0.94%) |
Nov 07, 2012 | 22.37 | 22.42 | 22.05 | 22.14 | 751,001 | -0.41(-1.84%) |
Nov 06, 2012 | 22.06 | 22.74 | 22.02 | 22.55 | 555,456 | +0.51(+2.32%) |
Nov 05, 2012 | 21.93 | 22.17 | 21.82 | 22.04 | 686,779 | +0.18(+0.83%) |
Nov 02, 2012 | 22.22 | 22.24 | 21.85 | 21.86 | 700,327 | -0.16(-0.73%) |
Nov 01, 2012 | 21.65 | 22.02 | 21.58 | 22.02 | 1,649,358 | +0.29(+1.34%) |
Oct 31, 2012 | 20.89 | 21.84 | 20.72 | 21.73 | 2,033,186 | +0.93(+4.45%) |
Oct 26, 2012 | 20.63 | 20.81 | 20.81 | 20.81 | 1,207,544 | +0.25(+1.20%) |
Oct 25, 2012 | 20.23 | 20.71 | 19.73 | 20.56 | 1,063,005 | +0.60(+2.98%) |
Oct 24, 2012 | 20.08 | 20.32 | 19.85 | 19.97 | 1,023,120 | -0.06(-0.32%) |
Oct 23, 2012 | 19.47 | 20.04 | 19.27 | 20.03 | 756,675 | +0.38(+1.91%) |
Oct 19, 2012 | 19.74 | 19.96 | 19.54 | 19.65 | 474,341 | -0.28(-1.43%) |
Oct 18, 2012 | 19.89 | 20.00 | 19.69 | 19.94 | 599,818 | -0.03(-0.16%) |
Oct 17, 2012 | 19.82 | 19.98 | 19.62 | 19.97 | 455,385 | +0.21(+1.05%) |
Oct 16, 2012 | 19.54 | 19.91 | 19.33 | 19.76 | 1,096,833 | +0.39(+2.04%) |
Oct 15, 2012 | 19.25 | 19.47 | 19.12 | 19.37 | 749,332 | +0.12(+0.61%) |
Oct 12, 2012 | 19.20 | 19.48 | 19.10 | 19.25 | 1,039,378 | +0.17(+0.92%) |
Oct 11, 2012 | 19.24 | 19.37 | 19.04 | 19.08 | 421,180 | -0.05(-0.27%) |
Oct 10, 2012 | 19.03 | 19.32 | 18.96 | 19.13 | 548,520 | +0.18(+0.96%) |
Oct 09, 2012 | 19.03 | 19.25 | 18.85 | 18.95 | 836,795 | -0.11(-0.58%) |
Oct 08, 2012 | 19.04 | 19.19 | 19.01 | 19.06 | 581,005 | -0.12(-0.64%) |
Oct 05, 2012 | 19.29 | 19.43 | 19.09 | 19.18 | 775,274 | +0.03(+0.13%) |
Oct 04, 2012 | 18.85 | 19.22 | 18.73 | 19.16 | 894,188 | +0.32(+1.72%) |
Oct 03, 2012 | 18.82 | 18.94 | 18.66 | 18.83 | 1,283,807 | -0.01(-0.07%) |
Oct 02, 2012 | 19.29 | 19.31 | 18.61 | 18.85 | 1,400,819 | -0.65(-3.35%) |