Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.68 | 23.79 | 23.51 | 23.78 | 416,522 | -0.08(-0.35%) |
Sep 27, 2013 | 23.39 | 23.91 | 23.19 | 23.86 | 0 | +0.30(+1.29%) |
Sep 26, 2013 | 23.49 | 23.57 | 23.29 | 23.56 | 582,541 | +0.32(+1.38%) |
Sep 25, 2013 | 23.31 | 23.42 | 23.04 | 23.24 | 470,531 | +0.00(+0.00%) |
Sep 24, 2013 | 23.64 | 23.64 | 23.21 | 23.24 | 548,835 | -0.32(-1.36%) |
Sep 23, 2013 | 23.65 | 23.71 | 23.51 | 23.56 | 467,569 | -0.05(-0.19%) |
Sep 20, 2013 | 23.56 | 23.78 | 23.47 | 23.61 | 0 | +0.06(+0.27%) |
Sep 19, 2013 | 23.71 | 23.89 | 23.47 | 23.54 | 388,505 | -0.15(-0.62%) |
Sep 18, 2013 | 23.05 | 23.71 | 22.88 | 23.69 | 0 | +0.72(+3.12%) |
Sep 17, 2013 | 22.66 | 23.00 | 22.59 | 22.97 | 0 | +0.32(+1.42%) |
Sep 16, 2013 | 22.49 | 22.79 | 22.32 | 22.65 | 0 | +0.33(+1.48%) |
Sep 13, 2013 | 22.40 | 22.42 | 22.27 | 22.32 | 0 | +0.03(+0.12%) |
Sep 12, 2013 | 22.44 | 22.47 | 22.19 | 22.29 | 0 | -0.13(-0.57%) |
Sep 11, 2013 | 22.30 | 22.47 | 22.18 | 22.42 | 0 | +0.14(+0.62%) |
Sep 10, 2013 | 22.10 | 22.36 | 21.89 | 22.28 | 359,726 | +0.33(+1.51%) |
Sep 09, 2013 | 21.49 | 21.95 | 21.37 | 21.95 | 0 | +0.52(+2.44%) |
Sep 06, 2013 | 21.54 | 21.65 | 21.15 | 21.43 | 0 | +0.07(+0.34%) |
Sep 05, 2013 | 21.22 | 21.50 | 21.05 | 21.36 | 280,306 | +0.12(+0.56%) |
Sep 04, 2013 | 21.15 | 21.26 | 20.96 | 21.24 | 0 | +0.12(+0.57%) |
Sep 03, 2013 | 21.24 | 21.30 | 20.94 | 21.12 | 0 | +0.19(+0.92%) |
Aug 30, 2013 | 21.12 | 21.14 | 20.82 | 20.92 | 0 | -0.19(-0.91%) |
Aug 29, 2013 | 21.40 | 21.54 | 21.07 | 21.12 | 534,072 | -0.24(-1.12%) |
Aug 28, 2013 | 21.44 | 21.50 | 21.31 | 21.36 | 0 | -0.05(-0.21%) |
Aug 27, 2013 | 21.33 | 21.58 | 21.33 | 21.40 | 583,860 | -0.21(-0.98%) |
Aug 26, 2013 | 21.49 | 21.83 | 21.39 | 21.61 | 406,740 | +0.28(+1.29%) |
Aug 23, 2013 | 21.49 | 21.49 | 21.20 | 21.34 | 0 | -0.13(-0.60%) |
Aug 22, 2013 | 21.39 | 21.57 | 20.91 | 21.47 | 393,467 | +0.19(+0.91%) |
Aug 21, 2013 | 21.07 | 21.50 | 21.07 | 21.27 | 0 | +0.19(+0.92%) |
Aug 20, 2013 | 20.79 | 21.16 | 20.77 | 21.08 | 293,720 | +0.39(+1.86%) |
Aug 19, 2013 | 20.65 | 20.78 | 20.41 | 20.70 | 516,699 | +0.07(+0.36%) |
Aug 16, 2013 | 20.68 | 20.96 | 20.52 | 20.62 | 0 | -0.14(-0.66%) |
Aug 15, 2013 | 20.74 | 20.78 | 20.40 | 20.76 | 702,882 | -0.17(-0.83%) |
Aug 14, 2013 | 21.15 | 21.17 | 20.85 | 20.93 | 372,937 | -0.16(-0.74%) |
Aug 13, 2013 | 21.27 | 21.27 | 20.96 | 21.09 | 363,713 | -0.06(-0.26%) |
Aug 12, 2013 | 21.15 | 21.39 | 20.97 | 21.15 | 452,916 | +0.00(+0.00%) |
Aug 09, 2013 | 21.01 | 21.34 | 20.80 | 21.15 | 386,682 | -0.32(-1.50%) |
Aug 08, 2013 | 21.49 | 21.74 | 20.99 | 21.47 | 655,804 | +0.08(+0.39%) |
Aug 07, 2013 | 21.49 | 21.66 | 21.34 | 21.38 | 848,403 | -0.10(-0.47%) |
Aug 06, 2013 | 21.82 | 21.85 | 21.21 | 21.49 | 536,220 | -0.43(-1.97%) |
Aug 05, 2013 | 21.90 | 22.22 | 21.87 | 21.92 | 294,510 | +0.05(+0.21%) |
Aug 02, 2013 | 21.95 | 22.27 | 21.70 | 21.87 | 451,528 | -0.22(-1.00%) |
Aug 01, 2013 | 21.84 | 22.22 | 21.50 | 22.09 | 279,434 | +0.41(+1.91%) |
Jul 31, 2013 | 21.90 | 21.90 | 21.53 | 21.68 | 0 | -0.07(-0.34%) |
Jul 30, 2013 | 21.68 | 21.82 | 21.59 | 21.75 | 0 | +0.15(+0.68%) |
Jul 29, 2013 | 21.89 | 21.99 | 21.56 | 21.60 | 0 | -0.26(-1.18%) |
Jul 26, 2013 | 22.16 | 22.16 | 21.68 | 21.86 | 0 | -0.42(-1.90%) |
Jul 25, 2013 | 22.21 | 22.39 | 22.03 | 22.28 | 0 | +0.10(+0.46%) |
Jul 24, 2013 | 22.82 | 22.91 | 22.11 | 22.18 | 0 | -0.60(-2.62%) |
Jul 23, 2013 | 22.94 | 22.94 | 22.54 | 22.78 | 0 | -0.01(-0.04%) |
Jul 22, 2013 | 22.71 | 23.01 | 22.70 | 22.79 | 0 | -0.06(-0.24%) |
Jul 19, 2013 | 22.91 | 23.10 | 22.75 | 22.84 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 22.75 | 23.18 | 22.64 | 22.90 | 0 | +0.29(+1.28%) |
Jul 17, 2013 | 22.56 | 22.83 | 22.36 | 22.61 | 278,637 | +0.23(+1.05%) |
Jul 16, 2013 | 22.89 | 23.06 | 22.35 | 22.38 | 0 | -0.44(-1.93%) |
Jul 15, 2013 | 22.41 | 22.89 | 22.37 | 22.82 | 0 | +0.47(+2.10%) |
Jul 12, 2013 | 22.36 | 22.56 | 22.12 | 22.35 | 0 | +0.02(+0.08%) |
Jul 11, 2013 | 22.21 | 22.40 | 22.02 | 22.33 | 554,945 | +0.26(+1.17%) |
Jul 10, 2013 | 22.00 | 22.15 | 21.92 | 22.07 | 0 | +0.08(+0.38%) |
Jul 09, 2013 | 21.64 | 22.01 | 21.51 | 21.99 | 0 | +0.40(+1.87%) |
Jul 08, 2013 | 21.73 | 21.75 | 21.39 | 21.59 | 611,012 | -0.14(-0.63%) |
Jul 05, 2013 | 21.76 | 21.76 | 21.20 | 21.72 | 0 | +0.29(+1.37%) |
Jul 03, 2013 | 20.97 | 21.49 | 20.97 | 21.43 | 0 | +0.28(+1.35%) |
Jul 02, 2013 | 21.52 | 21.63 | 21.07 | 21.15 | 0 | -0.43(-2.00%) |
Jul 01, 2013 | 21.81 | 21.84 | 21.51 | 21.58 | 558,227 | -0.02(-0.08%) |
Jun 28, 2013 | 21.65 | 21.74 | 21.42 | 21.60 | 2,189,189 | -0.15(-0.68%) |
Jun 27, 2013 | 21.70 | 22.01 | 21.61 | 21.74 | 0 | +0.09(+0.42%) |
Jun 26, 2013 | 21.52 | 21.84 | 21.36 | 21.65 | 0 | +0.25(+1.16%) |
Jun 25, 2013 | 21.64 | 21.85 | 21.38 | 21.40 | 0 | -0.08(-0.38%) |
Jun 24, 2013 | 21.51 | 21.71 | 21.28 | 21.49 | 0 | -0.32(-1.47%) |
Jun 21, 2013 | 21.80 | 21.89 | 21.37 | 21.81 | 1,333,763 | +0.07(+0.34%) |
Jun 20, 2013 | 21.03 | 21.82 | 20.94 | 21.73 | 0 | +0.52(+2.47%) |
Jun 19, 2013 | 21.26 | 21.54 | 20.72 | 21.21 | 0 | -3.34(-13.62%) |
Jun 18, 2013 | 24.11 | 24.55 | 24.11 | 24.55 | 321,481 | +0.51(+2.10%) |
Jun 17, 2013 | 24.34 | 24.57 | 23.82 | 24.05 | 0 | -0.04(-0.15%) |
Jun 14, 2013 | 24.42 | 24.63 | 24.04 | 24.08 | 0 | -0.42(-1.72%) |
Jun 13, 2013 | 24.78 | 24.94 | 24.41 | 24.51 | 463,636 | -0.22(-0.89%) |
Jun 12, 2013 | 24.98 | 24.98 | 24.68 | 24.73 | 221,524 | -0.02(-0.07%) |
Jun 11, 2013 | 24.75 | 24.98 | 24.50 | 24.75 | 166,302 | -0.20(-0.81%) |
Jun 10, 2013 | 24.87 | 24.98 | 24.62 | 24.95 | 0 | +0.24(+0.97%) |
Jun 07, 2013 | 24.89 | 24.89 | 24.42 | 24.71 | 0 | +0.05(+0.19%) |
Jun 06, 2013 | 24.70 | 24.80 | 24.24 | 24.66 | 367,328 | -0.06(-0.26%) |
Jun 05, 2013 | 25.07 | 25.19 | 24.55 | 24.73 | 0 | -0.44(-1.75%) |
Jun 04, 2013 | 25.56 | 25.77 | 25.09 | 25.17 | 0 | -0.32(-1.26%) |
Jun 03, 2013 | 25.44 | 25.72 | 25.26 | 25.49 | 532,117 | +0.17(+0.65%) |
May 31, 2013 | 25.44 | 25.64 | 25.30 | 25.32 | 155,495 | -0.19(-0.76%) |
May 30, 2013 | 25.57 | 25.75 | 25.42 | 25.52 | 196,743 | +0.10(+0.40%) |
May 29, 2013 | 25.75 | 25.75 | 25.32 | 25.42 | 258,637 | -0.51(-1.95%) |
May 28, 2013 | 26.09 | 26.23 | 25.68 | 25.92 | 429,958 | +0.14(+0.53%) |
May 24, 2013 | 25.53 | 25.80 | 25.28 | 25.78 | 0 | +0.18(+0.72%) |
May 23, 2013 | 25.31 | 25.70 | 25.31 | 25.60 | 0 | +0.00(+0.00%) |
May 22, 2013 | 25.87 | 26.14 | 25.44 | 25.60 | 0 | -0.30(-1.17%) |
May 21, 2013 | 26.31 | 26.61 | 25.77 | 25.90 | 0 | -0.44(-1.67%) |
May 20, 2013 | 26.39 | 26.68 | 26.27 | 26.34 | 0 | -0.15(-0.55%) |
May 17, 2013 | 26.08 | 26.55 | 25.98 | 26.49 | 0 | +0.48(+1.84%) |
May 16, 2013 | 25.57 | 26.10 | 25.57 | 26.01 | 587,337 | +0.33(+1.29%) |
May 15, 2013 | 25.30 | 25.78 | 25.29 | 25.68 | 0 | +0.78(+3.14%) |
May 13, 2013 | 24.95 | 25.02 | 24.57 | 24.90 | 0 | -0.02(-0.07%) |
May 10, 2013 | 24.81 | 25.09 | 24.63 | 24.92 | 0 | +0.07(+0.30%) |
May 09, 2013 | 24.98 | 25.15 | 24.77 | 24.85 | 0 | -0.24(-0.95%) |
May 08, 2013 | 25.01 | 25.28 | 24.93 | 25.09 | 0 | +0.07(+0.29%) |
May 07, 2013 | 25.05 | 25.22 | 24.54 | 25.01 | 0 | +0.08(+0.33%) |
May 06, 2013 | 24.73 | 25.05 | 24.45 | 24.93 | 0 | +0.27(+1.08%) |
May 03, 2013 | 24.74 | 25.00 | 24.42 | 24.66 | 0 | +0.24(+0.98%) |
May 02, 2013 | 23.57 | 24.42 | 23.07 | 24.42 | 0 | +0.91(+3.87%) |
May 01, 2013 | 24.13 | 24.15 | 23.41 | 23.52 | 708,515 | -0.63(-2.62%) |
Apr 30, 2013 | 23.99 | 24.21 | 23.88 | 24.15 | 0 | +0.27(+1.12%) |
Apr 29, 2013 | 23.71 | 23.98 | 23.67 | 23.88 | 296,667 | +0.23(+0.97%) |
Apr 26, 2013 | 23.76 | 23.83 | 23.55 | 23.65 | 259,137 | -0.17(-0.73%) |
Apr 25, 2013 | 23.73 | 24.09 | 23.73 | 23.83 | 387,838 | +0.12(+0.50%) |
Apr 24, 2013 | 23.58 | 23.77 | 23.46 | 23.71 | 305,924 | +0.18(+0.78%) |
Apr 23, 2013 | 22.85 | 23.56 | 22.85 | 23.52 | 529,597 | +0.57(+2.48%) |
Apr 22, 2013 | 22.56 | 23.03 | 22.19 | 22.95 | 639,095 | +0.48(+2.13%) |
Apr 19, 2013 | 22.59 | 22.81 | 22.41 | 22.48 | 533,315 | +0.03(+0.12%) |
Apr 18, 2013 | 22.90 | 23.10 | 22.37 | 22.45 | 492,923 | -0.37(-1.61%) |
Apr 17, 2013 | 23.22 | 23.34 | 22.69 | 22.82 | 421,904 | -0.54(-2.30%) |
Apr 16, 2013 | 23.05 | 23.62 | 22.88 | 23.35 | 999,912 | +0.45(+1.99%) |
Apr 15, 2013 | 23.18 | 23.42 | 22.79 | 22.90 | 739,376 | -0.48(-2.04%) |
Apr 12, 2013 | 23.82 | 23.88 | 23.07 | 23.38 | 702,400 | -0.50(-2.08%) |
Apr 11, 2013 | 23.92 | 24.01 | 23.74 | 23.87 | 755,434 | -0.14(-0.57%) |
Apr 10, 2013 | 23.88 | 24.30 | 23.78 | 24.01 | 1,046,568 | +0.07(+0.31%) |
Apr 09, 2013 | 24.70 | 24.89 | 23.91 | 23.94 | 1,651,753 | -2.11(-8.11%) |
Apr 08, 2013 | 26.03 | 26.08 | 25.84 | 26.05 | 478,362 | +0.14(+0.53%) |
Apr 05, 2013 | 25.94 | 26.11 | 25.82 | 25.91 | 274,258 | -0.51(-1.91%) |
Apr 04, 2013 | 26.43 | 26.61 | 26.33 | 26.42 | 306,166 | +0.08(+0.31%) |
Apr 03, 2013 | 26.98 | 27.06 | 26.30 | 26.34 | 336,070 | -0.55(-2.05%) |
Apr 02, 2013 | 27.60 | 27.82 | 26.85 | 26.89 | 272,900 | -0.52(-1.91%) |
Apr 01, 2013 | 28.04 | 28.06 | 27.24 | 27.41 | 316,695 | -0.60(-2.13%) |
Mar 28, 2013 | 28.09 | 28.15 | 27.93 | 28.01 | 363,854 | +0.05(+0.16%) |
Mar 27, 2013 | 27.89 | 28.05 | 27.62 | 27.96 | 346,685 | -0.13(-0.46%) |
Mar 26, 2013 | 28.65 | 28.65 | 28.02 | 28.09 | 321,241 | -0.35(-1.23%) |
Mar 25, 2013 | 28.84 | 28.84 | 28.09 | 28.44 | 273,353 | -0.24(-0.83%) |
Mar 22, 2013 | 28.59 | 28.74 | 28.52 | 28.68 | 188,469 | +0.17(+0.61%) |
Mar 21, 2013 | 28.74 | 28.83 | 28.29 | 28.50 | 291,626 | -0.40(-1.40%) |
Mar 20, 2013 | 28.20 | 28.93 | 28.02 | 28.91 | 310,675 | +0.77(+2.74%) |
Mar 19, 2013 | 28.25 | 28.44 | 27.88 | 28.14 | 412,604 | -0.07(-0.26%) |
Mar 18, 2013 | 27.66 | 28.44 | 27.66 | 28.21 | 293,376 | +0.18(+0.66%) |
Mar 15, 2013 | 27.87 | 28.13 | 27.66 | 28.03 | 747,572 | +0.22(+0.79%) |
Mar 14, 2013 | 27.69 | 27.82 | 27.63 | 27.80 | 166,144 | +0.13(+0.46%) |
Mar 13, 2013 | 27.72 | 27.82 | 27.62 | 27.68 | 194,381 | -0.05(-0.17%) |
Mar 12, 2013 | 27.71 | 27.91 | 27.60 | 27.72 | 135,425 | -0.14(-0.49%) |
Mar 11, 2013 | 27.67 | 27.87 | 27.63 | 27.86 | 231,746 | +0.03(+0.10%) |
Mar 08, 2013 | 27.35 | 27.95 | 27.33 | 27.83 | 402,319 | +0.66(+2.43%) |
Mar 07, 2013 | 26.83 | 27.20 | 26.83 | 27.17 | 208,130 | +0.17(+0.61%) |
Mar 06, 2013 | 26.70 | 27.08 | 26.70 | 27.01 | 222,631 | +0.25(+0.93%) |
Mar 05, 2013 | 26.36 | 26.85 | 26.22 | 26.76 | 267,303 | +0.39(+1.50%) |
Mar 04, 2013 | 26.43 | 26.54 | 25.96 | 26.36 | 405,353 | -0.21(-0.79%) |
Mar 01, 2013 | 26.28 | 26.79 | 26.21 | 26.57 | 284,745 | +0.06(+0.24%) |
Feb 28, 2013 | 26.80 | 26.87 | 26.46 | 26.51 | 395,596 | -0.24(-0.89%) |
Feb 27, 2013 | 26.53 | 26.91 | 26.38 | 26.75 | 157,459 | +0.17(+0.62%) |
Feb 26, 2013 | 26.68 | 26.81 | 26.41 | 26.58 | 218,825 | +0.11(+0.42%) |
Feb 25, 2013 | 27.20 | 27.28 | 26.42 | 26.47 | 255,071 | -0.67(-2.47%) |
Feb 22, 2013 | 27.29 | 27.33 | 26.64 | 27.14 | 174,921 | +0.01(+0.03%) |
Feb 21, 2013 | 27.47 | 27.84 | 27.10 | 27.13 | 590,370 | -0.49(-1.76%) |
Feb 20, 2013 | 27.55 | 27.91 | 27.38 | 27.62 | 450,249 | +0.04(+0.13%) |
Feb 19, 2013 | 27.29 | 27.67 | 27.28 | 27.58 | 293,871 | +0.27(+0.97%) |
Feb 15, 2013 | 27.21 | 27.45 | 27.02 | 27.32 | 311,349 | +0.17(+0.61%) |
Feb 14, 2013 | 26.97 | 27.20 | 26.94 | 27.15 | 215,078 | +0.06(+0.20%) |
Feb 13, 2013 | 26.79 | 27.10 | 26.63 | 27.10 | 319,955 | +0.38(+1.41%) |
Feb 12, 2013 | 26.66 | 26.75 | 26.55 | 26.72 | 185,350 | -0.06(-0.21%) |
Feb 11, 2013 | 26.90 | 27.21 | 26.47 | 26.78 | 304,096 | -0.07(-0.27%) |
Feb 08, 2013 | 26.29 | 27.03 | 26.29 | 26.85 | 276,432 | +0.55(+2.10%) |
Feb 07, 2013 | 26.17 | 26.32 | 26.08 | 26.30 | 143,602 | +0.12(+0.46%) |
Feb 06, 2013 | 25.99 | 26.25 | 25.87 | 26.18 | 167,978 | +0.29(+1.14%) |
Feb 04, 2013 | 26.18 | 26.25 | 25.87 | 25.89 | 236,413 | -0.56(-2.12%) |
Feb 01, 2013 | 26.60 | 26.77 | 26.32 | 26.45 | 293,303 | +0.12(+0.45%) |
Jan 31, 2013 | 26.30 | 26.79 | 25.83 | 26.33 | 534,992 | +0.06(+0.21%) |
Jan 30, 2013 | 26.86 | 26.95 | 25.95 | 26.27 | 630,158 | -0.65(-2.42%) |
Jan 29, 2013 | 26.94 | 27.08 | 26.69 | 26.92 | 245,679 | +0.03(+0.10%) |
Jan 28, 2013 | 26.72 | 26.94 | 26.71 | 26.90 | 335,270 | +0.17(+0.65%) |
Jan 25, 2013 | 26.59 | 26.88 | 26.50 | 26.72 | 228,312 | +0.32(+1.22%) |
Jan 24, 2013 | 26.33 | 26.58 | 26.11 | 26.40 | 197,066 | +0.24(+0.91%) |
Jan 23, 2013 | 26.50 | 26.66 | 26.14 | 26.16 | 145,596 | -0.39(-1.45%) |
Jan 22, 2013 | 26.35 | 26.58 | 26.07 | 26.55 | 191,649 | +0.06(+0.21%) |
Jan 18, 2013 | 26.11 | 26.53 | 26.04 | 26.49 | 230,568 | +0.38(+1.44%) |
Jan 17, 2013 | 25.89 | 26.14 | 25.76 | 26.11 | 197,157 | +0.38(+1.46%) |
Jan 16, 2013 | 25.85 | 25.85 | 25.65 | 25.74 | 142,419 | -0.22(-0.85%) |
Jan 15, 2013 | 25.86 | 26.02 | 25.57 | 25.96 | 171,751 | +0.10(+0.39%) |
Jan 14, 2013 | 25.88 | 26.14 | 25.64 | 25.86 | 176,969 | -0.18(-0.71%) |
Jan 11, 2013 | 25.89 | 26.21 | 25.77 | 26.04 | 192,737 | +0.22(+0.85%) |
Jan 10, 2013 | 25.94 | 26.03 | 25.66 | 25.82 | 153,241 | -0.10(-0.39%) |
Jan 09, 2013 | 25.91 | 25.96 | 25.72 | 25.92 | 153,677 | +0.16(+0.61%) |
Jan 08, 2013 | 26.18 | 26.18 | 25.71 | 25.77 | 170,343 | -0.52(-1.98%) |
Jan 07, 2013 | 25.82 | 26.42 | 25.75 | 26.29 | 623,186 | +0.33(+1.26%) |
Jan 04, 2013 | 24.91 | 26.01 | 24.76 | 25.96 | 520,254 | +1.28(+5.17%) |
Jan 03, 2013 | 24.69 | 24.83 | 24.51 | 24.68 | 226,608 | -0.01(-0.04%) |
Jan 02, 2013 | 24.61 | 24.79 | 24.44 | 24.69 | 707,639 | +0.36(+1.47%) |
Dec 31, 2012 | 23.97 | 24.35 | 23.88 | 24.33 | 258,399 | +0.31(+1.30%) |
Dec 28, 2012 | 23.96 | 24.30 | 23.95 | 24.02 | 131,358 | -0.10(-0.42%) |
Dec 27, 2012 | 24.07 | 24.24 | 23.93 | 24.12 | 237,936 | -0.00(-0.02%) |
Dec 26, 2012 | 24.11 | 24.22 | 23.91 | 24.13 | 202,287 | +0.10(+0.40%) |
Dec 24, 2012 | 24.11 | 24.11 | 23.51 | 24.03 | 161,707 | -0.24(-0.98%) |
Dec 21, 2012 | 24.16 | 24.27 | 23.85 | 24.27 | 1,196,428 | -0.12(-0.49%) |
Dec 20, 2012 | 24.53 | 24.64 | 24.36 | 24.39 | 232,521 | -0.19(-0.78%) |
Dec 19, 2012 | 24.67 | 24.80 | 24.36 | 24.58 | 237,070 | -0.20(-0.82%) |
Dec 18, 2012 | 24.28 | 24.89 | 24.16 | 24.78 | 440,152 | +0.48(+1.97%) |
Dec 17, 2012 | 23.80 | 24.32 | 23.70 | 24.31 | 314,927 | +0.57(+2.40%) |
Dec 14, 2012 | 23.58 | 23.80 | 23.50 | 23.74 | 470,052 | +0.01(+0.04%) |
Dec 13, 2012 | 24.19 | 24.19 | 23.42 | 23.73 | 560,676 | -0.45(-1.86%) |
Dec 12, 2012 | 24.56 | 24.60 | 24.18 | 24.18 | 359,288 | -0.29(-1.20%) |
Dec 11, 2012 | 24.43 | 24.75 | 24.28 | 24.47 | 284,883 | +0.13(+0.53%) |
Dec 10, 2012 | 24.12 | 24.34 | 23.99 | 24.34 | 201,774 | +0.27(+1.11%) |
Dec 07, 2012 | 24.16 | 24.19 | 23.94 | 24.08 | 185,402 | +0.05(+0.19%) |
Dec 06, 2012 | 23.92 | 24.22 | 23.84 | 24.03 | 294,322 | +0.17(+0.69%) |
Dec 05, 2012 | 23.74 | 24.08 | 23.67 | 23.86 | 257,253 | +0.21(+0.89%) |
Dec 04, 2012 | 23.76 | 23.97 | 23.39 | 23.65 | 410,693 | -0.01(-0.04%) |
Nov 30, 2012 | 23.63 | 23.72 | 23.37 | 23.66 | 372,943 | +0.14(+0.59%) |
Nov 29, 2012 | 23.29 | 23.75 | 23.22 | 23.52 | 366,006 | +0.37(+1.59%) |
Nov 28, 2012 | 22.71 | 23.16 | 22.50 | 23.16 | 263,653 | +0.31(+1.37%) |
Nov 27, 2012 | 22.94 | 23.24 | 22.84 | 22.84 | 322,692 | -0.15(-0.64%) |
Nov 26, 2012 | 22.99 | 23.14 | 22.93 | 22.99 | 240,461 | -0.13(-0.56%) |
Nov 23, 2012 | 23.14 | 23.18 | 22.83 | 23.12 | 175,080 | +0.11(+0.48%) |
Nov 21, 2012 | 22.51 | 23.01 | 22.26 | 23.01 | 315,658 | +0.51(+2.29%) |
Nov 20, 2012 | 22.95 | 23.02 | 22.34 | 22.50 | 253,620 | -0.57(-2.47%) |
Nov 19, 2012 | 22.54 | 23.22 | 22.31 | 23.07 | 354,768 | +0.78(+3.50%) |
Nov 16, 2012 | 22.28 | 22.48 | 21.85 | 22.28 | 212,973 | -0.06(-0.29%) |
Nov 15, 2012 | 22.33 | 22.50 | 22.02 | 22.35 | 156,096 | -0.04(-0.16%) |
Nov 14, 2012 | 22.50 | 22.92 | 22.22 | 22.39 | 283,339 | -0.09(-0.41%) |
Nov 13, 2012 | 22.84 | 22.98 | 22.45 | 22.48 | 407,099 | -0.51(-2.24%) |
Nov 12, 2012 | 23.19 | 23.38 | 22.86 | 22.99 | 297,678 | -0.18(-0.79%) |
Nov 09, 2012 | 23.20 | 24.04 | 23.08 | 23.18 | 232,236 | -0.19(-0.83%) |
Nov 08, 2012 | 23.59 | 23.87 | 23.21 | 23.37 | 345,615 | -0.33(-1.40%) |
Nov 07, 2012 | 23.85 | 24.33 | 23.68 | 23.70 | 375,912 | -0.50(-2.05%) |
Nov 06, 2012 | 23.99 | 24.37 | 23.90 | 24.19 | 188,083 | +0.44(+1.86%) |
Nov 05, 2012 | 24.35 | 24.47 | 23.67 | 23.75 | 347,371 | -0.61(-2.49%) |
Nov 02, 2012 | 24.50 | 24.79 | 24.30 | 24.36 | 258,767 | -0.01(-0.04%) |
Nov 01, 2012 | 23.92 | 24.59 | 23.76 | 24.37 | 303,780 | +0.55(+2.31%) |
Oct 31, 2012 | 23.14 | 23.84 | 23.05 | 23.82 | 307,873 | +0.76(+3.31%) |
Oct 26, 2012 | 22.97 | 23.06 | 23.06 | 23.06 | 217,187 | +0.36(+1.58%) |
Oct 25, 2012 | 22.91 | 23.40 | 22.58 | 22.70 | 180,219 | +0.05(+0.20%) |
Oct 24, 2012 | 22.80 | 22.96 | 22.59 | 22.65 | 170,843 | -0.11(-0.48%) |
Oct 23, 2012 | 22.95 | 22.97 | 22.52 | 22.76 | 346,108 | -0.20(-0.88%) |
Oct 19, 2012 | 23.63 | 23.77 | 22.89 | 22.96 | 433,766 | -0.78(-3.29%) |
Oct 18, 2012 | 23.95 | 24.05 | 23.65 | 23.74 | 477,100 | -0.20(-0.84%) |
Oct 17, 2012 | 23.57 | 23.95 | 23.52 | 23.95 | 298,383 | +0.39(+1.68%) |
Oct 16, 2012 | 23.57 | 23.65 | 23.22 | 23.55 | 196,121 | +0.06(+0.23%) |
Oct 15, 2012 | 23.52 | 23.77 | 23.46 | 23.50 | 308,662 | -0.03(-0.12%) |
Oct 12, 2012 | 23.47 | 23.63 | 23.40 | 23.52 | 270,873 | +0.06(+0.27%) |
Oct 11, 2012 | 23.52 | 23.69 | 23.38 | 23.46 | 322,208 | +0.17(+0.75%) |
Oct 10, 2012 | 23.58 | 23.58 | 23.21 | 23.29 | 180,905 | -0.22(-0.94%) |
Oct 09, 2012 | 24.04 | 24.04 | 23.40 | 23.51 | 332,944 | -0.50(-2.07%) |
Oct 08, 2012 | 24.17 | 24.26 | 23.97 | 24.00 | 102,888 | -0.34(-1.40%) |
Oct 05, 2012 | 24.05 | 24.52 | 24.05 | 24.34 | 159,843 | +0.13(+0.53%) |
Oct 04, 2012 | 24.32 | 24.34 | 23.96 | 24.21 | 175,812 | -0.04(-0.15%) |
Oct 03, 2012 | 24.06 | 24.31 | 23.91 | 24.25 | 123,985 | +0.19(+0.80%) |
Oct 02, 2012 | 24.10 | 24.26 | 23.92 | 24.06 | 262,787 | +0.12(+0.50%) |