Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.31 | 26.39 | 25.93 | 26.10 | 336,642 | -0.28(-1.05%) |
Aug 29, 2013 | 26.26 | 26.43 | 26.12 | 26.38 | 234,730 | +0.09(+0.33%) |
Aug 28, 2013 | 25.98 | 26.49 | 25.98 | 26.29 | 474,655 | +0.13(+0.50%) |
Aug 27, 2013 | 25.93 | 26.25 | 25.93 | 26.16 | 354,256 | +0.02(+0.07%) |
Aug 26, 2013 | 26.28 | 26.38 | 25.94 | 26.14 | 476,294 | -0.10(-0.40%) |
Aug 23, 2013 | 26.16 | 26.51 | 26.15 | 26.25 | 373,697 | +0.09(+0.33%) |
Aug 22, 2013 | 26.01 | 26.29 | 25.93 | 26.16 | 399,327 | +0.20(+0.77%) |
Aug 21, 2013 | 25.60 | 26.02 | 25.58 | 25.96 | 334,914 | +0.33(+1.29%) |
Aug 20, 2013 | 25.40 | 25.71 | 25.28 | 25.63 | 353,553 | +0.23(+0.92%) |
Aug 19, 2013 | 25.70 | 25.83 | 25.34 | 25.40 | 543,100 | -0.36(-1.42%) |
Aug 16, 2013 | 25.87 | 26.17 | 25.72 | 25.76 | 236,299 | -0.06(-0.24%) |
Aug 15, 2013 | 25.51 | 26.06 | 25.51 | 25.82 | 453,248 | +0.17(+0.68%) |
Aug 14, 2013 | 25.27 | 25.79 | 25.27 | 25.65 | 495,547 | +0.31(+1.23%) |
Aug 13, 2013 | 25.67 | 26.00 | 25.23 | 25.34 | 615,479 | -0.23(-0.92%) |
Aug 12, 2013 | 25.73 | 25.90 | 25.54 | 25.57 | 524,513 | -0.16(-0.64%) |
Aug 09, 2013 | 25.94 | 26.00 | 25.58 | 25.73 | 712,074 | -0.12(-0.47%) |
Aug 08, 2013 | 26.19 | 26.26 | 25.74 | 25.86 | 661,231 | -0.33(-1.26%) |
Aug 07, 2013 | 26.21 | 26.25 | 25.70 | 26.19 | 559,080 | -0.12(-0.46%) |
Aug 06, 2013 | 26.59 | 26.65 | 25.89 | 26.31 | 930,338 | +0.03(+0.11%) |
Aug 05, 2013 | 26.45 | 26.60 | 26.17 | 26.28 | 674,400 | -0.15(-0.58%) |
Aug 02, 2013 | 26.53 | 26.62 | 26.09 | 26.43 | 893,284 | -0.05(-0.19%) |
Aug 01, 2013 | 27.00 | 27.00 | 26.48 | 26.48 | 855,527 | -0.23(-0.86%) |
Jul 31, 2013 | 27.04 | 27.06 | 26.54 | 26.71 | 533,123 | -0.29(-1.07%) |
Jul 30, 2013 | 27.22 | 27.68 | 26.51 | 27.00 | 859,716 | -0.25(-0.91%) |
Jul 29, 2013 | 27.68 | 27.70 | 27.02 | 27.25 | 881,068 | -0.43(-1.54%) |
Jul 26, 2013 | 27.68 | 27.81 | 27.42 | 27.68 | 514,072 | +0.01(+0.03%) |
Jul 25, 2013 | 27.32 | 27.82 | 27.28 | 27.67 | 333,604 | +0.35(+1.28%) |
Jul 24, 2013 | 27.90 | 27.99 | 27.03 | 27.32 | 749,965 | -0.42(-1.51%) |
Jul 23, 2013 | 28.05 | 28.13 | 27.60 | 27.74 | 524,489 | -0.10(-0.37%) |
Jul 22, 2013 | 27.76 | 28.02 | 27.57 | 27.84 | 523,631 | +0.16(+0.59%) |
Jul 19, 2013 | 27.69 | 27.73 | 27.34 | 27.68 | 544,532 | +0.02(+0.06%) |
Jul 18, 2013 | 27.53 | 27.81 | 27.53 | 27.66 | 975,044 | +0.13(+0.46%) |
Jul 17, 2013 | 27.37 | 27.83 | 27.37 | 27.53 | 405,338 | +0.17(+0.62%) |
Jul 16, 2013 | 27.82 | 27.82 | 27.18 | 27.36 | 981,771 | -0.36(-1.29%) |
Jul 15, 2013 | 27.17 | 28.16 | 27.05 | 27.72 | 1,162,153 | +0.55(+2.04%) |
Jul 12, 2013 | 27.18 | 27.30 | 26.83 | 27.17 | 474,348 | -0.03(-0.13%) |
Jul 11, 2013 | 27.22 | 27.42 | 27.00 | 27.20 | 760,212 | +0.13(+0.47%) |
Jul 10, 2013 | 26.75 | 27.25 | 26.64 | 27.07 | 985,352 | +0.34(+1.28%) |
Jul 09, 2013 | 26.59 | 26.74 | 26.57 | 26.73 | 532,553 | +0.16(+0.61%) |
Jul 08, 2013 | 26.45 | 26.65 | 26.28 | 26.57 | 463,482 | +0.11(+0.42%) |
Jul 05, 2013 | 26.50 | 26.77 | 26.32 | 26.46 | 520,607 | +0.13(+0.49%) |
Jul 03, 2013 | 26.44 | 26.57 | 26.14 | 26.33 | 324,592 | -0.15(-0.58%) |
Jul 02, 2013 | 26.28 | 26.61 | 26.11 | 26.48 | 1,273,252 | +0.19(+0.71%) |
Jul 01, 2013 | 26.03 | 26.39 | 25.80 | 26.30 | 719,781 | +0.53(+2.05%) |
Jun 28, 2013 | 25.95 | 26.06 | 25.76 | 25.77 | 605,533 | -0.17(-0.66%) |
Jun 27, 2013 | 25.77 | 26.02 | 25.76 | 25.94 | 713,131 | +0.15(+0.60%) |
Jun 26, 2013 | 25.45 | 25.78 | 25.45 | 25.78 | 892,502 | +0.46(+1.82%) |
Jun 25, 2013 | 25.12 | 25.52 | 24.82 | 25.32 | 521,469 | +0.44(+1.75%) |
Jun 24, 2013 | 25.32 | 25.54 | 24.56 | 24.89 | 1,137,340 | -0.68(-2.67%) |
Jun 21, 2013 | 25.35 | 25.72 | 25.08 | 25.57 | 2,927,117 | +0.11(+0.44%) |
Jun 20, 2013 | 25.48 | 25.55 | 24.75 | 25.46 | 1,160,353 | -0.14(-0.53%) |
Jun 19, 2013 | 25.51 | 25.72 | 25.46 | 25.60 | 754,249 | +0.01(+0.03%) |
Jun 18, 2013 | 25.59 | 25.72 | 25.49 | 25.59 | 652,154 | -0.09(-0.37%) |
Jun 17, 2013 | 25.56 | 25.72 | 25.40 | 25.68 | 1,014,164 | +0.35(+1.38%) |
Jun 14, 2013 | 25.03 | 25.55 | 24.99 | 25.33 | 816,209 | +0.31(+1.23%) |
Jun 13, 2013 | 24.71 | 25.26 | 24.55 | 25.03 | 708,143 | +0.19(+0.76%) |
Jun 12, 2013 | 25.01 | 25.06 | 24.53 | 24.84 | 706,441 | -0.09(-0.34%) |
Jun 11, 2013 | 24.92 | 25.02 | 24.58 | 24.92 | 602,365 | -0.17(-0.68%) |
Jun 10, 2013 | 25.00 | 25.17 | 24.83 | 25.09 | 397,117 | +0.12(+0.48%) |
Jun 07, 2013 | 24.74 | 25.30 | 24.67 | 24.97 | 559,930 | +0.30(+1.21%) |
Jun 06, 2013 | 24.31 | 24.73 | 24.19 | 24.68 | 913,283 | +0.25(+1.01%) |
Jun 05, 2013 | 24.61 | 24.69 | 23.91 | 24.43 | 1,282,869 | -0.32(-1.31%) |
Jun 04, 2013 | 25.27 | 25.37 | 24.56 | 24.75 | 912,227 | -0.44(-1.76%) |
Jun 03, 2013 | 25.27 | 25.60 | 25.09 | 25.20 | 833,679 | -0.06(-0.24%) |
May 31, 2013 | 25.72 | 25.76 | 25.15 | 25.26 | 1,772,841 | -0.55(-2.15%) |
May 30, 2013 | 25.45 | 25.83 | 25.38 | 25.81 | 12,002,925 | -0.89(-3.32%) |
May 29, 2013 | 26.86 | 27.08 | 26.62 | 26.70 | 982,451 | -0.20(-0.73%) |
May 28, 2013 | 26.71 | 26.96 | 26.58 | 26.89 | 434,836 | +0.35(+1.32%) |
May 24, 2013 | 26.63 | 26.63 | 26.29 | 26.54 | 365,367 | -0.16(-0.61%) |
May 23, 2013 | 26.33 | 26.73 | 26.13 | 26.71 | 523,267 | +0.08(+0.29%) |
May 22, 2013 | 26.51 | 26.71 | 26.39 | 26.63 | 626,330 | +0.18(+0.68%) |
May 21, 2013 | 26.25 | 26.58 | 26.04 | 26.45 | 663,802 | +0.23(+0.88%) |
May 20, 2013 | 26.65 | 26.71 | 26.15 | 26.22 | 649,987 | -0.40(-1.51%) |
May 17, 2013 | 26.43 | 26.80 | 26.34 | 26.62 | 525,048 | +0.31(+1.17%) |
May 16, 2013 | 26.83 | 26.83 | 26.31 | 26.31 | 645,472 | -0.37(-1.38%) |
May 15, 2013 | 26.11 | 26.82 | 26.07 | 26.68 | 682,472 | +0.53(+2.02%) |
May 13, 2013 | 25.90 | 26.21 | 25.85 | 26.15 | 449,460 | +0.25(+0.96%) |
May 10, 2013 | 25.83 | 26.29 | 25.74 | 25.90 | 454,722 | +0.10(+0.40%) |
May 09, 2013 | 25.97 | 26.11 | 25.61 | 25.80 | 410,402 | -0.17(-0.66%) |
May 08, 2013 | 25.45 | 25.97 | 25.35 | 25.97 | 669,658 | +0.55(+2.18%) |
May 07, 2013 | 25.87 | 25.87 | 25.26 | 25.42 | 742,660 | -0.30(-1.19%) |
May 06, 2013 | 25.44 | 26.03 | 25.40 | 25.72 | 843,845 | +0.34(+1.35%) |
May 03, 2013 | 25.40 | 25.42 | 25.08 | 25.38 | 632,227 | +0.20(+0.80%) |
May 02, 2013 | 25.14 | 25.37 | 25.08 | 25.18 | 601,146 | +0.18(+0.70%) |
May 01, 2013 | 25.30 | 25.30 | 24.88 | 25.00 | 622,566 | -0.34(-1.36%) |
Apr 30, 2013 | 25.64 | 25.75 | 25.27 | 25.35 | 941,081 | +0.08(+0.30%) |
Apr 29, 2013 | 25.32 | 25.60 | 25.21 | 25.27 | 693,175 | -0.07(-0.26%) |
Apr 26, 2013 | 25.44 | 25.45 | 24.65 | 25.34 | 999,828 | -0.12(-0.46%) |
Apr 25, 2013 | 25.78 | 25.98 | 25.43 | 25.45 | 550,070 | -0.21(-0.82%) |
Apr 24, 2013 | 25.70 | 26.07 | 25.61 | 25.66 | 600,291 | -0.03(-0.10%) |
Apr 23, 2013 | 25.70 | 25.99 | 25.50 | 25.69 | 502,573 | +0.01(+0.03%) |
Apr 22, 2013 | 25.74 | 25.78 | 25.58 | 25.68 | 283,194 | +0.04(+0.16%) |
Apr 19, 2013 | 25.60 | 25.84 | 25.50 | 25.64 | 388,438 | +0.09(+0.36%) |
Apr 18, 2013 | 25.40 | 25.71 | 25.35 | 25.55 | 385,119 | +0.18(+0.73%) |
Apr 17, 2013 | 25.40 | 25.48 | 25.08 | 25.36 | 459,983 | -0.08(-0.33%) |
Apr 16, 2013 | 24.84 | 25.51 | 24.84 | 25.45 | 524,661 | +0.71(+2.88%) |
Apr 15, 2013 | 25.23 | 25.23 | 24.58 | 24.73 | 610,614 | -0.53(-2.09%) |
Apr 12, 2013 | 25.11 | 25.55 | 24.99 | 25.26 | 940,854 | +0.13(+0.53%) |
Apr 11, 2013 | 25.45 | 25.52 | 25.09 | 25.13 | 603,023 | -0.34(-1.32%) |
Apr 10, 2013 | 25.39 | 25.68 | 25.36 | 25.46 | 610,981 | +0.10(+0.40%) |
Apr 09, 2013 | 25.11 | 25.53 | 25.04 | 25.36 | 928,840 | +0.28(+1.10%) |
Apr 08, 2013 | 24.51 | 25.15 | 24.46 | 25.09 | 1,189,861 | +0.66(+2.71%) |
Apr 05, 2013 | 24.31 | 24.56 | 23.89 | 24.42 | 662,845 | +0.01(+0.03%) |
Apr 04, 2013 | 24.05 | 24.53 | 24.01 | 24.41 | 723,661 | +0.23(+0.94%) |
Apr 03, 2013 | 24.60 | 24.61 | 24.11 | 24.19 | 757,127 | -0.42(-1.70%) |
Apr 02, 2013 | 24.46 | 24.81 | 24.46 | 24.61 | 928,520 | +0.05(+0.20%) |
Apr 01, 2013 | 24.46 | 24.57 | 24.31 | 24.56 | 915,424 | -0.02(-0.07%) |
Mar 28, 2013 | 24.17 | 24.59 | 24.12 | 24.57 | 1,077,049 | +0.41(+1.70%) |
Mar 27, 2013 | 24.20 | 24.30 | 24.05 | 24.16 | 743,860 | -0.09(-0.38%) |
Mar 26, 2013 | 24.05 | 24.27 | 23.94 | 24.26 | 674,154 | +0.24(+1.01%) |
Mar 25, 2013 | 23.96 | 24.15 | 23.83 | 24.01 | 666,950 | +0.04(+0.18%) |
Mar 22, 2013 | 23.82 | 24.10 | 23.81 | 23.97 | 798,178 | +0.13(+0.53%) |
Mar 21, 2013 | 23.43 | 23.93 | 23.42 | 23.84 | 1,575,883 | +0.33(+1.39%) |
Mar 20, 2013 | 23.38 | 23.53 | 23.23 | 23.52 | 724,768 | +0.18(+0.79%) |
Mar 19, 2013 | 23.21 | 23.38 | 23.12 | 23.33 | 421,013 | +0.13(+0.54%) |
Mar 18, 2013 | 23.12 | 23.38 | 23.09 | 23.21 | 503,813 | -0.06(-0.25%) |
Mar 15, 2013 | 23.38 | 23.40 | 23.18 | 23.27 | 1,043,351 | -0.03(-0.11%) |
Mar 14, 2013 | 23.22 | 23.34 | 23.17 | 23.29 | 537,086 | +0.10(+0.43%) |
Mar 13, 2013 | 23.17 | 23.22 | 23.07 | 23.19 | 739,410 | +0.05(+0.22%) |
Mar 12, 2013 | 22.97 | 23.17 | 22.93 | 23.14 | 779,367 | +0.17(+0.73%) |
Mar 11, 2013 | 22.91 | 23.00 | 22.75 | 22.97 | 444,348 | +0.05(+0.22%) |
Mar 08, 2013 | 22.65 | 22.94 | 22.59 | 22.92 | 624,469 | +0.35(+1.56%) |
Mar 07, 2013 | 22.42 | 22.61 | 22.29 | 22.57 | 504,974 | +0.18(+0.79%) |
Mar 06, 2013 | 22.39 | 22.43 | 22.20 | 22.39 | 899,459 | +0.07(+0.30%) |
Mar 05, 2013 | 22.13 | 22.38 | 22.04 | 22.33 | 664,580 | +0.31(+1.41%) |
Mar 04, 2013 | 22.13 | 22.45 | 22.01 | 22.02 | 941,357 | -0.12(-0.53%) |
Mar 01, 2013 | 22.20 | 22.20 | 21.96 | 22.13 | 395,640 | -0.13(-0.57%) |
Feb 28, 2013 | 22.40 | 22.49 | 22.13 | 22.26 | 550,764 | +0.04(+0.19%) |
Feb 27, 2013 | 21.80 | 22.39 | 21.80 | 22.22 | 666,761 | +0.46(+2.12%) |
Feb 26, 2013 | 21.61 | 21.84 | 21.35 | 21.76 | 731,556 | -0.18(-0.80%) |
Feb 22, 2013 | 22.03 | 22.40 | 21.76 | 21.93 | 706,169 | -0.03(-0.15%) |
Feb 21, 2013 | 22.22 | 22.36 | 21.78 | 21.97 | 758,392 | -0.26(-1.17%) |
Feb 20, 2013 | 22.26 | 22.39 | 22.19 | 22.23 | 843,414 | +0.02(+0.08%) |
Feb 19, 2013 | 22.22 | 22.26 | 21.90 | 22.21 | 695,605 | +0.27(+1.23%) |
Feb 15, 2013 | 21.99 | 22.10 | 21.93 | 21.94 | 981,016 | -0.12(-0.56%) |
Feb 14, 2013 | 21.93 | 22.18 | 21.83 | 22.06 | 1,055,488 | +0.12(+0.56%) |
Feb 13, 2013 | 21.91 | 22.00 | 21.78 | 21.94 | 791,904 | +0.00(+0.00%) |
Feb 12, 2013 | 22.27 | 22.27 | 21.77 | 21.94 | 1,963,183 | -0.50(-2.23%) |
Feb 11, 2013 | 22.74 | 22.83 | 22.43 | 22.44 | 961,207 | -0.13(-0.58%) |
Feb 08, 2013 | 22.61 | 22.74 | 22.50 | 22.57 | 419,314 | +0.00(+0.00%) |
Feb 07, 2013 | 22.65 | 22.65 | 22.35 | 22.57 | 677,130 | -0.08(-0.36%) |
Feb 06, 2013 | 22.73 | 22.75 | 22.54 | 22.65 | 467,095 | +0.19(+0.84%) |
Feb 04, 2013 | 22.48 | 22.56 | 22.37 | 22.47 | 506,449 | -0.06(-0.26%) |
Feb 01, 2013 | 22.63 | 22.64 | 22.37 | 22.52 | 469,860 | -0.10(-0.44%) |
Jan 31, 2013 | 22.44 | 22.63 | 22.36 | 22.62 | 754,826 | +0.21(+0.95%) |
Jan 30, 2013 | 22.58 | 22.59 | 22.40 | 22.41 | 517,129 | -0.12(-0.55%) |
Jan 29, 2013 | 22.43 | 22.55 | 22.34 | 22.53 | 567,336 | +0.16(+0.74%) |
Jan 28, 2013 | 22.35 | 22.47 | 22.29 | 22.37 | 551,688 | +0.02(+0.07%) |
Jan 25, 2013 | 22.32 | 22.35 | 22.19 | 22.35 | 463,556 | +0.16(+0.74%) |
Jan 24, 2013 | 22.30 | 22.38 | 22.18 | 22.19 | 604,968 | -0.11(-0.48%) |
Jan 23, 2013 | 22.35 | 22.45 | 22.24 | 22.29 | 592,044 | -0.08(-0.37%) |
Jan 22, 2013 | 22.10 | 22.39 | 22.09 | 22.37 | 802,471 | +0.30(+1.34%) |
Jan 18, 2013 | 21.77 | 22.10 | 21.68 | 22.08 | 412,590 | +0.30(+1.40%) |
Jan 17, 2013 | 21.97 | 21.97 | 21.62 | 21.77 | 884,442 | -0.07(-0.30%) |
Jan 16, 2013 | 22.09 | 22.16 | 21.79 | 21.84 | 666,002 | -0.27(-1.23%) |
Jan 15, 2013 | 21.98 | 22.12 | 21.94 | 22.11 | 541,546 | +0.07(+0.30%) |
Jan 14, 2013 | 22.05 | 22.17 | 21.90 | 22.05 | 517,752 | -0.01(-0.04%) |
Jan 11, 2013 | 21.94 | 22.10 | 21.83 | 22.05 | 833,411 | +0.21(+0.94%) |
Jan 10, 2013 | 21.73 | 21.85 | 21.62 | 21.85 | 634,942 | +0.28(+1.30%) |
Jan 09, 2013 | 21.43 | 21.61 | 21.37 | 21.57 | 696,095 | -0.02(-0.11%) |
Jan 08, 2013 | 21.90 | 21.95 | 21.57 | 21.59 | 483,089 | -0.29(-1.31%) |
Jan 07, 2013 | 22.10 | 22.14 | 21.77 | 21.88 | 675,877 | -0.05(-0.22%) |
Jan 04, 2013 | 22.02 | 22.05 | 21.90 | 21.93 | 448,470 | -0.14(-0.63%) |
Jan 03, 2013 | 21.64 | 22.14 | 21.47 | 22.07 | 1,229,262 | +0.51(+2.36%) |
Jan 02, 2013 | 21.04 | 21.57 | 20.46 | 21.56 | 977,891 | +1.10(+5.38%) |
Dec 31, 2012 | 20.21 | 20.50 | 20.16 | 20.46 | 996,307 | +0.16(+0.81%) |
Dec 28, 2012 | 20.21 | 20.44 | 20.16 | 20.30 | 538,030 | +0.05(+0.24%) |
Dec 27, 2012 | 20.54 | 20.62 | 20.14 | 20.25 | 599,588 | -0.30(-1.44%) |
Dec 26, 2012 | 20.59 | 20.73 | 20.47 | 20.54 | 391,203 | -0.05(-0.24%) |
Dec 24, 2012 | 20.67 | 20.83 | 20.54 | 20.59 | 337,306 | -0.15(-0.71%) |
Dec 21, 2012 | 20.97 | 21.01 | 20.67 | 20.74 | 1,347,360 | -0.35(-1.67%) |
Dec 20, 2012 | 21.16 | 21.28 | 20.95 | 21.09 | 620,079 | -0.07(-0.31%) |
Dec 19, 2012 | 21.09 | 21.32 | 20.87 | 21.16 | 706,723 | +0.25(+1.18%) |
Dec 18, 2012 | 20.72 | 21.12 | 20.71 | 20.91 | 745,957 | +0.21(+1.03%) |
Dec 17, 2012 | 20.93 | 20.93 | 20.59 | 20.70 | 626,206 | -0.16(-0.79%) |
Dec 14, 2012 | 20.76 | 21.00 | 20.75 | 20.86 | 380,927 | +0.02(+0.12%) |
Dec 13, 2012 | 21.04 | 21.06 | 20.71 | 20.84 | 619,010 | -0.23(-1.09%) |
Dec 12, 2012 | 21.20 | 21.27 | 21.03 | 21.07 | 407,967 | -0.09(-0.43%) |
Dec 11, 2012 | 21.06 | 21.20 | 20.96 | 21.16 | 415,409 | +0.06(+0.27%) |
Dec 10, 2012 | 21.22 | 21.33 | 21.07 | 21.10 | 378,835 | -0.09(-0.43%) |
Dec 07, 2012 | 21.32 | 21.34 | 21.17 | 21.19 | 364,240 | -0.09(-0.42%) |
Dec 06, 2012 | 21.26 | 21.34 | 21.12 | 21.28 | 381,036 | +0.02(+0.08%) |
Dec 05, 2012 | 21.25 | 21.34 | 21.18 | 21.27 | 538,582 | +0.11(+0.50%) |
Dec 04, 2012 | 21.21 | 21.35 | 21.16 | 21.16 | 727,485 | -0.03(-0.15%) |
Nov 30, 2012 | 21.18 | 21.23 | 20.91 | 21.19 | 522,077 | -0.01(-0.04%) |
Nov 29, 2012 | 21.15 | 21.30 | 20.97 | 21.20 | 636,795 | +0.05(+0.23%) |
Nov 28, 2012 | 21.16 | 21.38 | 21.01 | 21.15 | 680,031 | +0.01(+0.04%) |
Nov 27, 2012 | 21.13 | 21.20 | 21.02 | 21.14 | 599,601 | +0.02(+0.12%) |
Nov 26, 2012 | 21.18 | 21.26 | 20.95 | 21.12 | 592,462 | -0.13(-0.62%) |
Nov 23, 2012 | 21.12 | 21.27 | 21.10 | 21.25 | 227,429 | +0.15(+0.70%) |
Nov 21, 2012 | 20.95 | 21.11 | 20.85 | 21.10 | 620,574 | +0.17(+0.82%) |
Nov 20, 2012 | 20.81 | 20.96 | 20.67 | 20.93 | 882,834 | +0.34(+1.64%) |
Nov 19, 2012 | 20.45 | 20.78 | 20.35 | 20.59 | 689,226 | +0.39(+1.95%) |
Nov 16, 2012 | 19.45 | 20.26 | 19.43 | 20.20 | 835,946 | +0.73(+3.76%) |
Nov 15, 2012 | 19.89 | 20.06 | 19.35 | 19.47 | 1,402,238 | -0.47(-2.35%) |
Nov 14, 2012 | 20.42 | 20.52 | 19.86 | 19.93 | 995,905 | -0.45(-2.22%) |
Nov 13, 2012 | 20.39 | 20.60 | 20.34 | 20.39 | 661,225 | -0.06(-0.28%) |
Nov 12, 2012 | 20.79 | 20.83 | 20.43 | 20.44 | 625,333 | -0.34(-1.62%) |
Nov 09, 2012 | 20.56 | 20.88 | 20.42 | 20.78 | 831,394 | +0.24(+1.16%) |
Nov 08, 2012 | 20.63 | 20.71 | 20.47 | 20.54 | 672,143 | -0.04(-0.20%) |
Nov 07, 2012 | 20.80 | 20.90 | 20.15 | 20.58 | 1,300,612 | -0.28(-1.34%) |
Nov 06, 2012 | 21.15 | 21.61 | 20.64 | 20.86 | 1,763,210 | -0.31(-1.47%) |
Nov 05, 2012 | 21.46 | 21.50 | 21.14 | 21.17 | 1,279,684 | -0.27(-1.28%) |
Nov 02, 2012 | 21.58 | 21.58 | 21.39 | 21.45 | 533,243 | -0.13(-0.60%) |
Nov 01, 2012 | 21.50 | 21.62 | 21.38 | 21.58 | 498,228 | +0.10(+0.49%) |
Oct 31, 2012 | 21.54 | 21.57 | 21.36 | 21.47 | 631,082 | -0.10(-0.49%) |
Oct 26, 2012 | 21.58 | 21.58 | 21.58 | 0 | -0.04(-0.19%) | |
Oct 25, 2012 | 21.70 | 21.70 | 21.50 | 21.62 | 500,377 | +0.06(+0.30%) |
Oct 24, 2012 | 21.64 | 21.73 | 21.54 | 21.55 | 449,814 | +0.00(+0.00%) |
Oct 23, 2012 | 21.61 | 21.62 | 21.34 | 21.55 | 699,181 | -0.01(-0.04%) |
Oct 19, 2012 | 21.70 | 21.74 | 21.51 | 21.56 | 921,387 | -0.11(-0.52%) |
Oct 18, 2012 | 21.81 | 21.82 | 21.66 | 21.67 | 956,761 | -0.12(-0.55%) |
Oct 17, 2012 | 21.71 | 21.79 | 21.67 | 21.79 | 817,628 | +0.12(+0.56%) |
Oct 16, 2012 | 21.66 | 21.73 | 21.66 | 21.67 | 685,957 | -0.02(-0.07%) |
Oct 15, 2012 | 21.75 | 21.75 | 21.62 | 21.69 | 421,883 | +0.04(+0.19%) |
Oct 12, 2012 | 21.66 | 21.74 | 21.58 | 21.65 | 917,158 | -0.02(-0.07%) |
Oct 11, 2012 | 21.80 | 21.82 | 21.66 | 21.66 | 966,152 | -0.10(-0.48%) |
Oct 10, 2012 | 21.62 | 21.78 | 21.62 | 21.77 | 919,717 | +0.08(+0.37%) |
Oct 09, 2012 | 21.79 | 21.89 | 21.64 | 21.69 | 1,312,470 | -0.13(-0.59%) |
Oct 08, 2012 | 21.72 | 21.85 | 21.67 | 21.82 | 1,460,844 | +0.14(+0.67%) |
Oct 05, 2012 | 21.68 | 21.74 | 21.58 | 21.67 | 2,144,125 | +0.14(+0.64%) |
Oct 04, 2012 | 21.54 | 21.65 | 21.45 | 21.54 | 11,381,948 | -1.04(-4.60%) |
Oct 03, 2012 | 22.31 | 22.57 | 22.30 | 22.57 | 452,246 | +0.19(+0.86%) |
Oct 02, 2012 | 22.54 | 22.57 | 22.06 | 22.38 | 559,883 | -0.12(-0.54%) |
Oct 01, 2012 | 22.51 | 22.54 | 22.44 | 22.50 | 580,675 | +0.04(+0.18%) |
Sep 28, 2012 | 22.30 | 22.46 | 22.23 | 22.46 | 453,013 | +0.12(+0.54%) |
Sep 27, 2012 | 22.30 | 22.42 | 22.16 | 22.34 | 385,093 | +0.12(+0.54%) |
Sep 26, 2012 | 22.33 | 22.39 | 22.18 | 22.22 | 377,151 | -0.11(-0.50%) |
Sep 25, 2012 | 22.40 | 22.42 | 22.24 | 22.33 | 655,420 | -0.10(-0.47%) |
Sep 24, 2012 | 22.34 | 22.46 | 22.20 | 22.44 | 466,105 | +0.11(+0.50%) |
Sep 21, 2012 | 22.38 | 22.46 | 22.32 | 22.32 | 1,343,053 | -0.06(-0.25%) |
Sep 20, 2012 | 22.16 | 22.40 | 22.15 | 22.38 | 479,203 | +0.06(+0.29%) |
Sep 19, 2012 | 22.20 | 22.37 | 22.14 | 22.32 | 556,560 | +0.06(+0.29%) |
Sep 18, 2012 | 22.26 | 22.31 | 22.20 | 22.25 | 423,861 | -0.06(-0.29%) |
Sep 17, 2012 | 22.14 | 22.34 | 22.11 | 22.32 | 780,372 | +0.20(+0.91%) |
Sep 14, 2012 | 21.90 | 22.13 | 21.87 | 22.11 | 728,768 | +0.28(+1.29%) |
Sep 13, 2012 | 21.85 | 21.87 | 21.70 | 21.83 | 624,057 | +0.04(+0.18%) |
Sep 12, 2012 | 21.82 | 21.83 | 21.70 | 21.79 | 519,660 | +0.05(+0.22%) |
Sep 11, 2012 | 21.76 | 21.84 | 21.58 | 21.74 | 881,436 | -0.16(-0.73%) |
Sep 10, 2012 | 21.97 | 21.98 | 21.86 | 21.91 | 401,799 | -0.06(-0.29%) |
Sep 07, 2012 | 21.80 | 22.01 | 21.78 | 21.97 | 379,579 | +0.07(+0.33%) |
Sep 06, 2012 | 22.00 | 22.00 | 21.70 | 21.90 | 551,853 | -0.06(-0.26%) |
Sep 05, 2012 | 22.00 | 22.01 | 21.80 | 21.95 | 647,109 | -0.02(-0.07%) |