Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.62 | 31.80 | 31.41 | 31.62 | 1,913,088 | +0.05(+0.15%) |
Oct 30, 2013 | 32.35 | 32.35 | 31.47 | 31.57 | 391,887 | -0.74(-2.28%) |
Oct 29, 2013 | 32.21 | 32.37 | 32.16 | 32.30 | 18,735 | +0.19(+0.59%) |
Oct 28, 2013 | 32.23 | 32.25 | 32.02 | 32.11 | 62,403 | -0.03(-0.10%) |
Oct 25, 2013 | 32.33 | 32.33 | 32.00 | 32.14 | 43,806 | -0.11(-0.34%) |
Oct 24, 2013 | 32.16 | 32.30 | 32.10 | 32.25 | 71,459 | +0.26(+0.81%) |
Oct 23, 2013 | 31.80 | 32.00 | 31.65 | 32.00 | 208,687 | -0.01(-0.04%) |
Oct 22, 2013 | 31.76 | 32.05 | 31.62 | 32.01 | 1,307,784 | +0.36(+1.12%) |
Oct 21, 2013 | 32.01 | 32.01 | 31.49 | 31.65 | 85,792 | -0.33(-1.02%) |
Oct 18, 2013 | 31.98 | 32.10 | 31.75 | 31.98 | 71,523 | +0.02(+0.05%) |
Oct 17, 2013 | 31.76 | 31.99 | 31.70 | 31.96 | 93,696 | +0.25(+0.78%) |
Oct 16, 2013 | 31.32 | 31.75 | 31.32 | 31.72 | 280,572 | +0.45(+1.43%) |
Oct 15, 2013 | 31.53 | 31.59 | 31.22 | 31.27 | 62,851 | -0.29(-0.93%) |
Oct 14, 2013 | 31.29 | 31.58 | 31.16 | 31.56 | 55,812 | +0.05(+0.16%) |
Oct 11, 2013 | 31.47 | 31.61 | 31.37 | 31.51 | 91,209 | +0.15(+0.49%) |
Oct 10, 2013 | 31.03 | 31.36 | 31.03 | 31.36 | 681,171 | +0.70(+2.29%) |
Oct 09, 2013 | 30.86 | 30.86 | 30.46 | 30.66 | 1,434,996 | -0.17(-0.55%) |
Oct 08, 2013 | 31.45 | 31.45 | 30.82 | 30.82 | 726,799 | -0.68(-2.17%) |
Oct 07, 2013 | 31.85 | 31.85 | 31.48 | 31.51 | 425,071 | -0.38(-1.19%) |
Oct 04, 2013 | 31.61 | 31.99 | 31.61 | 31.89 | 491,432 | +0.31(+0.98%) |
Oct 03, 2013 | 31.72 | 31.82 | 31.39 | 31.58 | 112,959 | -0.14(-0.45%) |
Oct 02, 2013 | 31.51 | 31.77 | 31.49 | 31.72 | 246,032 | +0.10(+0.31%) |
Oct 01, 2013 | 31.09 | 31.62 | 31.09 | 31.62 | 128,616 | +0.49(+1.57%) |
Sep 27, 2013 | 31.26 | 31.33 | 31.07 | 31.13 | 48,966 | -0.29(-0.93%) |
Sep 26, 2013 | 31.11 | 31.49 | 31.11 | 31.42 | 34,557 | +0.30(+0.96%) |
Sep 25, 2013 | 31.18 | 31.20 | 30.96 | 31.12 | 48,076 | +0.01(+0.03%) |
Sep 24, 2013 | 31.28 | 31.32 | 31.02 | 31.12 | 112,048 | -0.10(-0.32%) |
Sep 23, 2013 | 31.43 | 31.43 | 31.03 | 31.22 | 91,232 | -0.29(-0.92%) |
Sep 20, 2013 | 31.72 | 31.72 | 31.43 | 31.51 | 94,449 | -0.13(-0.41%) |
Sep 19, 2013 | 31.87 | 31.87 | 31.57 | 31.64 | 99,208 | -0.16(-0.51%) |
Sep 18, 2013 | 31.76 | 31.85 | 31.39 | 31.80 | 64,456 | +0.04(+0.11%) |
Sep 17, 2013 | 31.60 | 31.77 | 31.59 | 31.76 | 131,375 | +0.24(+0.75%) |
Sep 16, 2013 | 31.47 | 31.69 | 31.40 | 31.52 | 131,861 | +0.37(+1.18%) |
Sep 13, 2013 | 30.95 | 31.16 | 30.72 | 31.16 | 115,002 | +0.32(+1.05%) |
Sep 12, 2013 | 30.78 | 30.96 | 30.69 | 30.83 | 65,790 | +0.01(+0.04%) |
Sep 11, 2013 | 31.11 | 31.11 | 30.72 | 30.82 | 124,543 | -0.26(-0.84%) |
Sep 10, 2013 | 31.05 | 31.19 | 30.95 | 31.08 | 240,447 | +0.27(+0.88%) |
Sep 09, 2013 | 30.82 | 30.87 | 30.62 | 30.81 | 138,085 | +0.10(+0.33%) |
Sep 06, 2013 | 30.81 | 30.86 | 30.41 | 30.71 | 68,794 | -0.05(-0.16%) |
Sep 05, 2013 | 30.91 | 30.91 | 30.73 | 30.76 | 70,809 | -0.02(-0.08%) |
Sep 04, 2013 | 30.56 | 30.83 | 30.46 | 30.79 | 169,593 | +0.28(+0.93%) |
Sep 03, 2013 | 30.52 | 30.70 | 30.38 | 30.50 | 248,167 | +0.19(+0.61%) |
Aug 30, 2013 | 30.75 | 30.75 | 30.28 | 30.32 | 43,280 | -0.27(-0.90%) |
Aug 29, 2013 | 30.23 | 30.68 | 30.23 | 30.59 | 60,298 | +0.35(+1.17%) |
Aug 28, 2013 | 30.05 | 30.35 | 29.89 | 30.24 | 90,972 | +0.22(+0.73%) |
Aug 27, 2013 | 30.57 | 30.59 | 30.00 | 30.02 | 111,577 | -0.74(-2.41%) |
Aug 26, 2013 | 30.72 | 30.95 | 30.67 | 30.76 | 134,074 | +0.17(+0.57%) |
Aug 23, 2013 | 30.49 | 30.64 | 30.37 | 30.59 | 75,324 | +0.18(+0.58%) |
Aug 22, 2013 | 30.31 | 30.51 | 30.29 | 30.41 | 85,452 | +0.08(+0.28%) |
Aug 21, 2013 | 30.25 | 30.59 | 30.15 | 30.33 | 243,676 | +0.03(+0.09%) |
Aug 20, 2013 | 30.14 | 30.38 | 30.14 | 30.30 | 45,409 | +0.22(+0.74%) |
Aug 19, 2013 | 30.05 | 30.27 | 30.00 | 30.08 | 54,570 | -0.02(-0.08%) |
Aug 16, 2013 | 30.31 | 30.31 | 30.05 | 30.10 | 179,201 | -0.25(-0.81%) |
Aug 15, 2013 | 30.64 | 30.64 | 30.32 | 30.35 | 113,750 | -0.50(-1.63%) |
Aug 14, 2013 | 30.91 | 31.07 | 30.85 | 30.85 | 43,561 | -0.15(-0.49%) |
Aug 13, 2013 | 31.03 | 31.03 | 30.75 | 31.00 | 36,555 | +0.13(+0.43%) |
Aug 12, 2013 | 30.95 | 31.00 | 30.81 | 30.87 | 72,868 | -0.16(-0.52%) |
Aug 09, 2013 | 30.98 | 31.22 | 30.96 | 31.03 | 120,460 | -0.08(-0.26%) |
Aug 08, 2013 | 31.10 | 31.24 | 30.88 | 31.11 | 192,663 | +0.09(+0.29%) |
Aug 07, 2013 | 31.10 | 31.24 | 30.93 | 31.02 | 107,340 | -0.08(-0.27%) |
Aug 06, 2013 | 31.31 | 31.37 | 31.06 | 31.11 | 86,474 | -0.12(-0.39%) |
Aug 05, 2013 | 31.20 | 31.35 | 31.10 | 31.23 | 89,789 | +0.04(+0.12%) |
Aug 02, 2013 | 31.18 | 31.23 | 31.08 | 31.19 | 58,303 | +0.03(+0.09%) |
Aug 01, 2013 | 30.96 | 31.17 | 30.85 | 31.16 | 88,174 | +0.44(+1.44%) |
Jul 31, 2013 | 30.53 | 30.89 | 30.53 | 30.72 | 121,589 | +0.41(+1.34%) |
Jul 30, 2013 | 30.39 | 30.49 | 30.19 | 30.31 | 94,254 | +0.05(+0.16%) |
Jul 29, 2013 | 30.42 | 30.58 | 30.17 | 30.27 | 81,855 | -0.16(-0.53%) |
Jul 26, 2013 | 29.98 | 30.44 | 29.85 | 30.43 | 72,905 | +0.41(+1.36%) |
Jul 25, 2013 | 29.70 | 30.03 | 29.45 | 30.02 | 81,456 | +0.26(+0.88%) |
Jul 24, 2013 | 29.99 | 30.04 | 29.68 | 29.76 | 927,455 | -0.17(-0.58%) |
Jul 23, 2013 | 30.23 | 30.23 | 29.87 | 29.93 | 85,924 | -0.19(-0.62%) |
Jul 22, 2013 | 29.97 | 30.18 | 29.94 | 30.12 | 70,318 | +0.16(+0.54%) |
Jul 19, 2013 | 29.81 | 30.02 | 29.79 | 29.96 | 55,815 | +0.11(+0.36%) |
Jul 18, 2013 | 29.87 | 29.94 | 29.83 | 29.85 | 140,395 | +0.08(+0.27%) |
Jul 17, 2013 | 29.82 | 29.89 | 29.65 | 29.77 | 883,197 | -0.04(-0.14%) |
Jul 16, 2013 | 30.19 | 30.19 | 29.75 | 29.81 | 117,111 | -0.29(-0.96%) |
Jul 15, 2013 | 30.04 | 30.16 | 29.83 | 30.10 | 135,156 | +0.06(+0.19%) |
Jul 12, 2013 | 29.96 | 30.04 | 29.77 | 30.04 | 152,153 | +0.15(+0.49%) |
Jul 11, 2013 | 29.66 | 29.92 | 29.66 | 29.89 | 181,919 | +0.39(+1.31%) |
Jul 10, 2013 | 29.44 | 29.52 | 29.35 | 29.51 | 82,977 | +0.15(+0.51%) |
Jul 09, 2013 | 29.44 | 29.42 | 29.33 | 29.36 | 177,467 | +0.12(+0.43%) |
Jul 08, 2013 | 29.20 | 29.25 | 29.13 | 29.23 | 208,225 | +0.25(+0.85%) |
Jul 05, 2013 | 28.81 | 28.99 | 28.71 | 28.99 | 48,596 | +0.45(+1.58%) |
Jul 03, 2013 | 28.67 | 28.67 | 28.34 | 28.54 | 55,547 | -0.10(-0.36%) |
Jul 02, 2013 | 28.65 | 28.83 | 28.50 | 28.64 | 93,123 | +0.00(+0.01%) |
Jul 01, 2013 | 28.69 | 28.92 | 28.57 | 28.64 | 250,310 | +0.22(+0.78%) |
Jun 28, 2013 | 28.46 | 28.65 | 28.32 | 28.42 | 81,064 | +0.26(+0.93%) |
Jun 26, 2013 | 28.02 | 28.35 | 28.02 | 28.15 | 304,521 | +0.28(+1.00%) |
Jun 25, 2013 | 27.88 | 27.97 | 27.71 | 27.88 | 74,106 | +0.13(+0.48%) |
Jun 24, 2013 | 27.98 | 27.98 | 27.50 | 27.74 | 380,383 | -0.60(-2.12%) |
Jun 21, 2013 | 28.35 | 28.42 | 27.86 | 28.34 | 98,441 | +0.19(+0.67%) |
Jun 20, 2013 | 28.84 | 28.84 | 28.00 | 28.15 | 910,714 | -0.80(-2.75%) |
Jun 19, 2013 | 29.11 | 29.30 | 28.92 | 28.95 | 130,945 | -0.08(-0.29%) |
Jun 18, 2013 | 29.09 | 29.11 | 28.88 | 29.03 | 176,168 | +0.10(+0.36%) |
Jun 17, 2013 | 29.23 | 29.23 | 28.79 | 28.93 | 221,037 | -0.00(-0.01%) |
Jun 14, 2013 | 28.91 | 29.08 | 28.82 | 28.93 | 509,766 | -0.02(-0.07%) |
Jun 13, 2013 | 28.44 | 28.98 | 28.31 | 28.95 | 434,570 | +0.46(+1.61%) |
Jun 12, 2013 | 28.90 | 29.05 | 28.46 | 28.50 | 171,702 | -0.19(-0.67%) |
Jun 11, 2013 | 28.73 | 28.92 | 28.48 | 28.69 | 129,109 | +0.19(+0.68%) |
Jun 10, 2013 | 28.42 | 28.52 | 28.23 | 28.50 | 145,677 | +0.27(+0.94%) |
Jun 07, 2013 | 28.07 | 28.29 | 27.98 | 28.23 | 90,948 | +0.37(+1.34%) |
Jun 06, 2013 | 27.46 | 27.86 | 27.40 | 27.86 | 55,841 | +0.39(+1.43%) |
Jun 05, 2013 | 27.69 | 27.91 | 27.37 | 27.46 | 344,616 | -0.29(-1.04%) |
Jun 04, 2013 | 28.20 | 28.27 | 27.59 | 27.75 | 257,514 | -0.41(-1.47%) |
Jun 03, 2013 | 28.00 | 28.17 | 27.74 | 28.17 | 414,361 | +0.34(+1.21%) |
May 31, 2013 | 28.29 | 28.34 | 27.83 | 27.83 | 50,071 | -0.46(-1.62%) |
May 30, 2013 | 28.01 | 28.37 | 28.01 | 28.29 | 83,291 | +0.29(+1.05%) |
May 29, 2013 | 28.22 | 28.25 | 27.79 | 27.99 | 69,593 | -0.34(-1.19%) |
May 28, 2013 | 28.37 | 28.62 | 28.23 | 28.33 | 82,348 | +0.24(+0.86%) |
May 24, 2013 | 28.13 | 28.15 | 27.87 | 28.09 | 215,679 | -0.06(-0.22%) |
May 23, 2013 | 27.79 | 28.20 | 27.64 | 28.15 | 62,257 | +0.21(+0.76%) |
May 22, 2013 | 28.04 | 28.41 | 27.79 | 27.94 | 50,676 | -0.01(-0.03%) |
May 21, 2013 | 27.84 | 28.03 | 27.47 | 27.95 | 68,889 | +0.20(+0.72%) |
May 20, 2013 | 27.85 | 28.07 | 27.71 | 27.75 | 66,822 | -0.02(-0.06%) |
May 17, 2013 | 27.70 | 27.79 | 27.54 | 27.76 | 73,472 | +0.11(+0.41%) |
May 16, 2013 | 27.81 | 27.86 | 27.58 | 27.65 | 48,288 | -0.24(-0.85%) |
May 15, 2013 | 27.90 | 28.04 | 27.81 | 27.89 | 129,892 | +0.43(+1.58%) |
May 13, 2013 | 27.12 | 27.48 | 27.04 | 27.45 | 78,818 | +0.31(+1.16%) |
May 10, 2013 | 26.39 | 27.27 | 26.39 | 27.14 | 66,225 | +0.69(+2.61%) |
May 09, 2013 | 26.30 | 26.56 | 26.28 | 26.45 | 771,039 | +0.10(+0.40%) |
May 08, 2013 | 26.28 | 26.46 | 26.20 | 26.34 | 37,692 | -0.07(-0.27%) |
May 07, 2013 | 26.33 | 26.42 | 26.23 | 26.42 | 14,608 | +0.01(+0.05%) |
May 06, 2013 | 26.45 | 26.51 | 26.35 | 26.40 | 47,011 | -0.03(-0.11%) |
May 03, 2013 | 26.52 | 26.61 | 26.43 | 26.43 | 46,462 | +0.12(+0.46%) |
May 02, 2013 | 26.20 | 26.32 | 26.05 | 26.31 | 79,614 | +0.37(+1.41%) |
May 01, 2013 | 26.49 | 26.49 | 25.93 | 25.95 | 251,498 | -0.62(-2.33%) |
Apr 30, 2013 | 26.55 | 26.58 | 26.37 | 26.57 | 56,908 | +0.05(+0.20%) |
Apr 29, 2013 | 26.45 | 26.58 | 26.43 | 26.51 | 92,540 | +0.13(+0.49%) |
Apr 26, 2013 | 26.27 | 26.40 | 26.32 | 26.38 | 43,981 | +0.06(+0.23%) |
Apr 25, 2013 | 26.22 | 26.41 | 26.05 | 26.32 | 34,388 | +0.19(+0.72%) |
Apr 24, 2013 | 26.45 | 26.45 | 26.14 | 26.14 | 44,690 | -0.26(-1.00%) |
Apr 23, 2013 | 26.25 | 26.47 | 26.13 | 26.40 | 46,253 | +0.25(+0.97%) |
Apr 22, 2013 | 26.03 | 26.20 | 25.87 | 26.15 | 68,471 | +0.19(+0.74%) |
Apr 19, 2013 | 25.77 | 25.95 | 25.77 | 25.95 | 67,516 | +0.31(+1.21%) |
Apr 18, 2013 | 25.78 | 25.78 | 25.55 | 25.65 | 64,729 | -0.10(-0.39%) |
Apr 17, 2013 | 25.58 | 25.81 | 25.42 | 25.75 | 30,736 | +0.03(+0.13%) |
Apr 16, 2013 | 25.49 | 25.73 | 25.45 | 25.71 | 59,913 | +0.34(+1.35%) |
Apr 15, 2013 | 25.84 | 25.86 | 25.33 | 25.37 | 47,788 | -0.57(-2.18%) |
Apr 12, 2013 | 25.79 | 25.94 | 25.71 | 25.94 | 55,340 | +0.10(+0.40%) |
Apr 11, 2013 | 25.67 | 25.90 | 25.67 | 25.84 | 32,828 | +0.17(+0.65%) |
Apr 10, 2013 | 25.46 | 25.67 | 25.46 | 25.67 | 27,519 | +0.33(+1.30%) |
Apr 09, 2013 | 25.39 | 25.48 | 25.34 | 25.34 | 43,969 | -0.00(-0.02%) |
Apr 08, 2013 | 25.15 | 25.38 | 25.09 | 25.34 | 47,103 | -0.02(-0.08%) |
Apr 05, 2013 | 25.26 | 25.38 | 25.13 | 25.36 | 44,780 | -0.02(-0.10%) |
Apr 04, 2013 | 25.33 | 25.44 | 25.22 | 25.39 | 26,082 | +0.08(+0.30%) |
Apr 03, 2013 | 25.53 | 25.60 | 25.23 | 25.31 | 72,260 | -0.16(-0.63%) |
Apr 02, 2013 | 25.34 | 25.57 | 25.34 | 25.47 | 47,146 | +0.23(+0.91%) |
Apr 01, 2013 | 25.45 | 25.45 | 25.14 | 25.24 | 103,551 | -0.15(-0.60%) |
Mar 28, 2013 | 25.32 | 25.44 | 25.27 | 25.40 | 25,435 | +0.16(+0.65%) |
Mar 27, 2013 | 25.07 | 25.26 | 25.05 | 25.23 | 27,532 | -0.01(-0.03%) |
Mar 26, 2013 | 25.23 | 25.32 | 25.12 | 25.24 | 47,360 | +0.07(+0.27%) |
Mar 25, 2013 | 25.27 | 25.32 | 25.07 | 25.17 | 55,659 | -0.03(-0.11%) |
Mar 22, 2013 | 25.31 | 25.31 | 25.14 | 25.20 | 60,851 | -0.05(-0.21%) |
Mar 21, 2013 | 25.24 | 25.36 | 25.20 | 25.25 | 252,038 | -0.01(-0.05%) |
Mar 20, 2013 | 25.10 | 25.29 | 25.07 | 25.26 | 74,989 | +0.26(+1.04%) |
Mar 19, 2013 | 25.08 | 25.11 | 24.87 | 25.00 | 45,029 | -0.00(-0.02%) |
Mar 18, 2013 | 24.97 | 25.10 | 24.74 | 25.01 | 41,088 | -0.14(-0.58%) |
Mar 15, 2013 | 25.17 | 25.19 | 25.06 | 25.15 | 39,192 | -0.04(-0.15%) |
Mar 14, 2013 | 25.15 | 25.19 | 25.08 | 25.19 | 48,060 | +0.08(+0.30%) |
Mar 13, 2013 | 25.20 | 25.20 | 25.10 | 25.11 | 61,810 | -0.08(-0.32%) |
Mar 12, 2013 | 25.22 | 25.23 | 25.10 | 25.19 | 38,089 | +0.08(+0.31%) |
Mar 11, 2013 | 25.00 | 25.14 | 25.00 | 25.11 | 130,233 | +0.11(+0.45%) |
Mar 08, 2013 | 25.00 | 25.02 | 24.87 | 25.00 | 37,297 | +0.14(+0.55%) |
Mar 07, 2013 | 24.84 | 24.94 | 24.84 | 24.86 | 68,246 | +0.03(+0.12%) |
Mar 06, 2013 | 24.80 | 24.89 | 24.71 | 24.83 | 48,018 | +0.13(+0.51%) |
Mar 05, 2013 | 24.77 | 24.89 | 24.65 | 24.71 | 136,913 | -0.13(-0.53%) |
Mar 04, 2013 | 24.49 | 24.84 | 24.49 | 24.84 | 101,573 | +0.29(+1.16%) |
Mar 01, 2013 | 24.53 | 24.61 | 24.39 | 24.55 | 41,652 | -0.08(-0.33%) |
Feb 28, 2013 | 24.53 | 24.74 | 24.53 | 24.63 | 29,128 | +0.11(+0.44%) |
Feb 27, 2013 | 24.28 | 24.68 | 24.22 | 24.53 | 27,718 | +0.31(+1.28%) |
Feb 26, 2013 | 24.43 | 24.43 | 24.13 | 24.22 | 24,630 | -0.27(-1.10%) |
Feb 22, 2013 | 24.41 | 24.49 | 24.31 | 24.49 | 53,455 | +0.06(+0.25%) |
Feb 21, 2013 | 24.49 | 24.59 | 24.28 | 24.43 | 136,908 | -0.14(-0.56%) |
Feb 20, 2013 | 24.79 | 24.82 | 24.56 | 24.56 | 37,396 | -0.20(-0.83%) |
Feb 19, 2013 | 24.64 | 24.77 | 24.58 | 24.77 | 66,318 | +0.23(+0.95%) |
Feb 15, 2013 | 24.49 | 24.64 | 24.46 | 24.53 | 40,679 | +0.09(+0.36%) |
Feb 14, 2013 | 24.29 | 24.49 | 24.19 | 24.45 | 29,372 | +0.05(+0.21%) |
Feb 13, 2013 | 24.43 | 24.46 | 24.32 | 24.39 | 41,117 | -0.03(-0.12%) |
Feb 12, 2013 | 24.54 | 24.54 | 24.40 | 24.42 | 72,330 | -0.05(-0.21%) |
Feb 11, 2013 | 24.51 | 24.59 | 24.43 | 24.47 | 197,120 | -0.00(-0.02%) |
Feb 08, 2013 | 24.39 | 24.53 | 24.39 | 24.48 | 224,876 | +0.09(+0.36%) |
Feb 07, 2013 | 24.52 | 24.52 | 24.24 | 24.39 | 289,683 | -0.18(-0.72%) |
Feb 06, 2013 | 24.34 | 24.57 | 24.34 | 24.57 | 352,838 | +0.30(+1.24%) |
Feb 04, 2013 | 24.41 | 24.41 | 24.24 | 24.26 | 136,972 | -0.24(-0.97%) |
Feb 01, 2013 | 24.39 | 24.55 | 24.36 | 24.50 | 73,715 | +0.28(+1.16%) |
Jan 31, 2013 | 24.13 | 24.33 | 24.13 | 24.22 | 62,236 | +0.08(+0.32%) |
Jan 30, 2013 | 24.16 | 24.25 | 24.01 | 24.14 | 102,480 | -0.02(-0.10%) |
Jan 29, 2013 | 24.11 | 24.19 | 24.05 | 24.17 | 38,153 | +0.06(+0.25%) |
Jan 28, 2013 | 24.30 | 24.30 | 24.10 | 24.11 | 93,676 | -0.22(-0.89%) |
Jan 25, 2013 | 24.28 | 24.32 | 24.16 | 24.32 | 82,576 | +0.14(+0.56%) |
Jan 24, 2013 | 24.17 | 24.34 | 24.14 | 24.19 | 161,568 | +0.04(+0.18%) |
Jan 23, 2013 | 24.17 | 24.24 | 24.09 | 24.14 | 66,789 | +0.04(+0.17%) |
Jan 22, 2013 | 24.04 | 24.10 | 23.89 | 24.10 | 44,360 | +0.04(+0.18%) |
Jan 18, 2013 | 23.79 | 24.06 | 23.79 | 24.06 | 31,033 | +0.02(+0.10%) |
Jan 17, 2013 | 24.02 | 24.07 | 23.98 | 24.04 | 57,492 | +0.05(+0.20%) |
Jan 16, 2013 | 24.14 | 24.15 | 23.98 | 23.99 | 229,819 | -0.19(-0.78%) |
Jan 15, 2013 | 23.73 | 24.19 | 23.73 | 24.18 | 177,946 | +0.40(+1.69%) |
Jan 14, 2013 | 23.74 | 23.90 | 23.71 | 23.77 | 54,966 | +0.03(+0.12%) |
Jan 11, 2013 | 23.91 | 23.96 | 23.71 | 23.75 | 44,534 | -0.18(-0.74%) |
Jan 10, 2013 | 23.98 | 23.98 | 23.77 | 23.92 | 84,533 | +0.09(+0.39%) |
Jan 09, 2013 | 23.64 | 23.85 | 23.64 | 23.83 | 105,207 | +0.22(+0.95%) |
Jan 08, 2013 | 23.48 | 23.63 | 23.43 | 23.61 | 98,131 | +0.12(+0.51%) |
Jan 07, 2013 | 23.28 | 23.49 | 23.28 | 23.49 | 94,767 | +0.28(+1.21%) |
Jan 04, 2013 | 23.03 | 23.26 | 23.03 | 23.20 | 115,749 | +0.20(+0.87%) |
Jan 03, 2013 | 22.78 | 23.11 | 22.75 | 23.00 | 173,258 | +0.28(+1.24%) |
Jan 02, 2013 | 22.70 | 22.72 | 22.62 | 22.72 | 167,824 | +0.27(+1.22%) |
Dec 31, 2012 | 22.08 | 22.45 | 22.02 | 22.45 | 150,725 | +0.31(+1.41%) |
Dec 28, 2012 | 22.21 | 22.33 | 22.12 | 22.14 | 70,071 | -0.26(-1.16%) |
Dec 27, 2012 | 22.44 | 22.59 | 22.15 | 22.40 | 101,486 | -0.04(-0.18%) |
Dec 26, 2012 | 22.67 | 22.67 | 22.44 | 22.44 | 75,199 | -0.21(-0.92%) |
Dec 24, 2012 | 22.61 | 22.65 | 22.54 | 22.65 | 33,155 | -0.00(-0.02%) |
Dec 21, 2012 | 22.49 | 22.69 | 22.49 | 22.65 | 119,634 | -0.08(-0.35%) |
Dec 20, 2012 | 22.71 | 22.80 | 22.67 | 22.73 | 133,342 | +0.08(+0.34%) |
Dec 19, 2012 | 22.86 | 22.86 | 22.65 | 22.65 | 99,596 | -0.16(-0.68%) |
Dec 18, 2012 | 22.56 | 22.85 | 22.56 | 22.81 | 90,835 | +0.26(+1.17%) |
Dec 17, 2012 | 22.39 | 22.59 | 22.39 | 22.55 | 38,863 | +0.24(+1.08%) |
Dec 14, 2012 | 22.22 | 22.38 | 22.22 | 22.31 | 74,029 | -0.07(-0.30%) |
Dec 13, 2012 | 22.57 | 22.63 | 22.33 | 22.37 | 89,629 | -0.24(-1.06%) |
Dec 12, 2012 | 22.86 | 22.86 | 22.59 | 22.61 | 1,720,399 | -0.14(-0.63%) |
Dec 11, 2012 | 22.62 | 22.77 | 22.62 | 22.76 | 302,399 | +0.22(+0.98%) |
Dec 10, 2012 | 22.41 | 22.61 | 22.41 | 22.54 | 48,760 | +0.14(+0.62%) |
Dec 07, 2012 | 22.45 | 22.45 | 22.28 | 22.40 | 69,332 | +0.00(+0.02%) |
Dec 06, 2012 | 22.41 | 22.45 | 22.35 | 22.39 | 43,240 | -0.04(-0.16%) |
Dec 05, 2012 | 22.49 | 22.50 | 22.36 | 22.43 | 45,788 | -0.06(-0.28%) |
Dec 04, 2012 | 22.41 | 22.51 | 22.35 | 22.49 | 110,264 | +0.02(+0.09%) |
Nov 30, 2012 | 22.49 | 22.53 | 22.43 | 22.47 | 36,229 | +0.01(+0.04%) |
Nov 29, 2012 | 22.27 | 22.48 | 22.27 | 22.47 | 38,520 | +0.26(+1.17%) |
Nov 28, 2012 | 22.05 | 22.21 | 21.89 | 22.21 | 108,796 | +0.09(+0.42%) |
Nov 27, 2012 | 22.13 | 22.22 | 22.11 | 22.11 | 121,649 | -0.03(-0.14%) |
Nov 26, 2012 | 22.14 | 22.15 | 21.97 | 22.15 | 61,403 | +0.00(+0.00%) |
Nov 23, 2012 | 22.08 | 22.15 | 22.01 | 22.15 | 23,118 | +0.17(+0.76%) |
Nov 21, 2012 | 21.85 | 22.00 | 21.85 | 21.98 | 211,836 | +0.18(+0.81%) |
Nov 20, 2012 | 21.80 | 21.87 | 21.74 | 21.80 | 290,023 | +0.04(+0.17%) |
Nov 19, 2012 | 21.67 | 22.01 | 21.67 | 21.77 | 796,238 | +0.26(+1.21%) |
Nov 16, 2012 | 21.41 | 21.56 | 21.32 | 21.51 | 106,807 | +0.14(+0.64%) |
Nov 15, 2012 | 21.53 | 21.54 | 21.27 | 21.37 | 228,444 | -0.10(-0.48%) |
Nov 14, 2012 | 21.98 | 21.98 | 21.45 | 21.47 | 213,297 | -0.41(-1.88%) |
Nov 13, 2012 | 21.87 | 22.02 | 21.82 | 21.89 | 69,214 | -0.06(-0.27%) |
Nov 12, 2012 | 22.04 | 22.09 | 21.93 | 21.95 | 156,573 | +0.01(+0.05%) |
Nov 09, 2012 | 21.79 | 22.04 | 21.66 | 21.93 | 85,162 | +0.07(+0.33%) |
Nov 08, 2012 | 22.13 | 22.16 | 21.86 | 21.86 | 63,549 | -0.25(-1.14%) |
Nov 07, 2012 | 22.23 | 22.26 | 21.88 | 22.11 | 130,313 | -0.29(-1.30%) |
Nov 06, 2012 | 22.54 | 22.54 | 22.35 | 22.41 | 165,289 | -0.18(-0.78%) |
Nov 05, 2012 | 22.55 | 22.63 | 22.33 | 22.58 | 64,647 | +0.02(+0.07%) |
Nov 02, 2012 | 22.96 | 22.96 | 22.57 | 22.57 | 45,598 | -0.25(-1.09%) |