Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.92 | 30.60 | 29.91 | 30.50 | 427,707 | +0.10(+0.34%) |
Sep 27, 2013 | 30.07 | 30.43 | 29.99 | 30.39 | 410,488 | -0.11(-0.37%) |
Sep 26, 2013 | 30.38 | 30.62 | 30.27 | 30.51 | 232,427 | +0.13(+0.43%) |
Sep 25, 2013 | 30.46 | 30.65 | 30.23 | 30.38 | 202,185 | -0.10(-0.32%) |
Sep 24, 2013 | 30.50 | 30.61 | 30.30 | 30.47 | 306,578 | -0.06(-0.20%) |
Sep 23, 2013 | 30.96 | 30.96 | 30.37 | 30.53 | 453,341 | -0.51(-1.63%) |
Sep 20, 2013 | 30.49 | 31.19 | 29.99 | 31.04 | 1,210,941 | +0.73(+2.42%) |
Sep 19, 2013 | 30.31 | 30.43 | 30.14 | 30.31 | 359,614 | +0.07(+0.23%) |
Sep 18, 2013 | 29.76 | 30.32 | 29.72 | 30.24 | 242,443 | +0.39(+1.32%) |
Sep 17, 2013 | 29.55 | 29.87 | 29.40 | 29.84 | 287,364 | +0.30(+1.01%) |
Sep 16, 2013 | 29.67 | 29.77 | 29.35 | 29.55 | 406,997 | +0.19(+0.65%) |
Sep 13, 2013 | 29.18 | 29.70 | 28.81 | 29.35 | 635,167 | +0.50(+1.73%) |
Sep 12, 2013 | 28.80 | 29.38 | 28.72 | 28.86 | 480,398 | +0.48(+1.69%) |
Sep 11, 2013 | 28.42 | 28.65 | 28.33 | 28.38 | 374,286 | -0.23(-0.79%) |
Sep 10, 2013 | 28.84 | 28.86 | 28.53 | 28.60 | 396,073 | -0.12(-0.43%) |
Sep 09, 2013 | 28.11 | 28.76 | 28.11 | 28.73 | 258,902 | +0.66(+2.33%) |
Sep 06, 2013 | 28.17 | 28.32 | 27.78 | 28.07 | 272,237 | +0.05(+0.19%) |
Sep 05, 2013 | 27.90 | 28.21 | 27.84 | 28.02 | 237,752 | +0.21(+0.75%) |
Sep 04, 2013 | 27.58 | 27.87 | 27.51 | 27.81 | 230,039 | +0.20(+0.73%) |
Sep 03, 2013 | 27.67 | 28.01 | 27.32 | 27.61 | 539,543 | +0.30(+1.09%) |
Aug 30, 2013 | 27.97 | 27.97 | 27.27 | 27.31 | 206,296 | -0.62(-2.22%) |
Aug 29, 2013 | 27.63 | 28.04 | 27.54 | 27.93 | 220,772 | +0.25(+0.92%) |
Aug 28, 2013 | 27.70 | 27.90 | 27.66 | 27.68 | 277,644 | -0.05(-0.19%) |
Aug 27, 2013 | 27.73 | 27.94 | 27.59 | 27.73 | 290,993 | -0.31(-1.09%) |
Aug 26, 2013 | 28.14 | 28.27 | 27.95 | 28.04 | 210,345 | -0.09(-0.31%) |
Aug 23, 2013 | 28.11 | 28.23 | 27.95 | 28.12 | 289,843 | +0.10(+0.37%) |
Aug 22, 2013 | 27.77 | 28.11 | 27.77 | 28.02 | 259,239 | +0.27(+0.97%) |
Aug 21, 2013 | 27.99 | 28.07 | 27.67 | 27.75 | 181,191 | -0.40(-1.42%) |
Aug 20, 2013 | 27.93 | 28.24 | 27.85 | 28.15 | 153,775 | +0.23(+0.81%) |
Aug 19, 2013 | 28.11 | 28.20 | 27.85 | 27.92 | 212,026 | -0.21(-0.74%) |
Aug 16, 2013 | 27.95 | 28.23 | 27.91 | 28.13 | 223,406 | +0.14(+0.50%) |
Aug 15, 2013 | 28.18 | 28.28 | 27.99 | 27.99 | 231,288 | -0.45(-1.59%) |
Aug 14, 2013 | 28.51 | 28.65 | 28.07 | 28.44 | 395,887 | -0.09(-0.30%) |
Aug 13, 2013 | 28.44 | 28.67 | 28.38 | 28.53 | 170,273 | +0.03(+0.09%) |
Aug 12, 2013 | 28.07 | 28.57 | 28.03 | 28.51 | 270,548 | +0.13(+0.46%) |
Aug 09, 2013 | 28.35 | 28.64 | 28.29 | 28.38 | 224,119 | -0.03(-0.12%) |
Aug 08, 2013 | 28.68 | 28.71 | 28.38 | 28.41 | 334,669 | -0.05(-0.18%) |
Aug 07, 2013 | 28.56 | 28.65 | 28.44 | 28.46 | 297,160 | -0.17(-0.58%) |
Aug 06, 2013 | 28.79 | 28.85 | 28.44 | 28.63 | 543,445 | -0.24(-0.84%) |
Aug 05, 2013 | 28.72 | 29.13 | 28.72 | 28.87 | 508,996 | +0.05(+0.18%) |
Aug 02, 2013 | 28.80 | 29.00 | 28.66 | 28.82 | 543,683 | -0.17(-0.60%) |
Aug 01, 2013 | 28.95 | 29.32 | 28.74 | 28.99 | 1,035,212 | +0.27(+0.94%) |
Jul 31, 2013 | 28.84 | 28.99 | 28.57 | 28.72 | 641,194 | -0.09(-0.30%) |
Jul 30, 2013 | 28.97 | 29.48 | 28.71 | 28.81 | 386,057 | +0.02(+0.06%) |
Jul 29, 2013 | 28.46 | 28.97 | 28.40 | 28.79 | 447,186 | +0.19(+0.67%) |
Jul 26, 2013 | 28.28 | 28.95 | 28.28 | 28.60 | 722,641 | +0.06(+0.21%) |
Jul 25, 2013 | 28.46 | 28.75 | 28.36 | 28.54 | 362,012 | -0.03(-0.12%) |
Jul 24, 2013 | 28.98 | 29.04 | 28.45 | 28.58 | 139,489 | -0.21(-0.73%) |
Jul 23, 2013 | 28.91 | 28.94 | 28.75 | 28.78 | 190,579 | -0.06(-0.21%) |
Jul 22, 2013 | 28.78 | 28.93 | 28.78 | 28.85 | 121,625 | +0.03(+0.12%) |
Jul 19, 2013 | 28.76 | 29.00 | 28.65 | 28.81 | 278,790 | +0.10(+0.36%) |
Jul 18, 2013 | 28.31 | 28.85 | 27.18 | 28.71 | 248,965 | +0.29(+1.01%) |
Jul 17, 2013 | 28.42 | 28.52 | 28.36 | 28.42 | 139,204 | +0.04(+0.15%) |
Jul 16, 2013 | 28.37 | 28.46 | 28.25 | 28.38 | 566,546 | -0.11(-0.40%) |
Jul 15, 2013 | 28.66 | 28.68 | 28.38 | 28.49 | 232,987 | -0.08(-0.27%) |
Jul 12, 2013 | 28.42 | 28.72 | 28.34 | 28.57 | 228,837 | +0.09(+0.31%) |
Jul 11, 2013 | 28.29 | 28.53 | 28.06 | 28.48 | 439,820 | +0.46(+1.65%) |
Jul 10, 2013 | 27.64 | 28.13 | 26.78 | 28.02 | 398,944 | +0.35(+1.26%) |
Jul 09, 2013 | 27.04 | 27.71 | 26.94 | 27.67 | 497,838 | +0.73(+2.71%) |
Jul 08, 2013 | 27.14 | 27.14 | 26.80 | 26.94 | 398,799 | -0.15(-0.55%) |
Jul 05, 2013 | 26.99 | 27.10 | 26.68 | 27.09 | 339,101 | +0.47(+1.77%) |
Jul 03, 2013 | 26.24 | 26.71 | 26.24 | 26.62 | 70,048 | +0.13(+0.49%) |
Jul 02, 2013 | 26.63 | 26.63 | 26.29 | 26.49 | 465,251 | -0.17(-0.65%) |
Jul 01, 2013 | 26.38 | 26.77 | 26.24 | 26.66 | 215,472 | +0.56(+2.13%) |
Jun 28, 2013 | 25.93 | 26.31 | 25.87 | 26.10 | 411,128 | -0.01(-0.03%) |
Jun 27, 2013 | 25.69 | 26.13 | 25.64 | 26.11 | 253,327 | +0.57(+2.25%) |
Jun 26, 2013 | 25.73 | 25.79 | 25.47 | 25.54 | 180,417 | +0.01(+0.03%) |
Jun 25, 2013 | 25.47 | 25.58 | 25.25 | 25.53 | 277,004 | +0.24(+0.96%) |
Jun 24, 2013 | 25.29 | 25.54 | 25.23 | 25.29 | 245,240 | -0.38(-1.49%) |
Jun 21, 2013 | 25.30 | 25.72 | 25.24 | 25.67 | 548,369 | +0.44(+1.72%) |
Jun 20, 2013 | 25.03 | 25.34 | 24.87 | 25.23 | 286,864 | -0.26(-1.02%) |
Jun 19, 2013 | 25.70 | 25.88 | 25.43 | 25.49 | 149,428 | -0.44(-1.68%) |
Jun 18, 2013 | 25.66 | 25.99 | 25.50 | 25.93 | 226,394 | +0.27(+1.05%) |
Jun 17, 2013 | 25.61 | 25.68 | 25.42 | 25.66 | 212,099 | +0.23(+0.89%) |
Jun 14, 2013 | 25.75 | 25.75 | 25.24 | 25.43 | 200,753 | -0.32(-1.25%) |
Jun 13, 2013 | 25.39 | 25.78 | 25.33 | 25.76 | 223,904 | +0.37(+1.44%) |
Jun 12, 2013 | 25.77 | 25.82 | 25.38 | 25.39 | 160,194 | -0.26(-1.02%) |
Jun 11, 2013 | 25.67 | 25.96 | 25.45 | 25.65 | 112,400 | -0.38(-1.47%) |
Jun 10, 2013 | 26.11 | 26.16 | 25.89 | 26.03 | 151,276 | -0.04(-0.17%) |
Jun 07, 2013 | 25.98 | 26.24 | 25.93 | 26.08 | 184,363 | +0.17(+0.67%) |
Jun 06, 2013 | 25.66 | 25.92 | 25.52 | 25.90 | 178,926 | +0.24(+0.92%) |
Jun 05, 2013 | 28.16 | 28.16 | 25.65 | 25.67 | 206,447 | -0.54(-2.06%) |
Jun 04, 2013 | 26.45 | 26.77 | 25.96 | 26.21 | 218,230 | -0.20(-0.76%) |
Jun 03, 2013 | 26.36 | 26.77 | 26.09 | 26.41 | 480,439 | +0.10(+0.40%) |
May 31, 2013 | 26.21 | 26.76 | 26.16 | 26.30 | 234,999 | -0.08(-0.30%) |
May 30, 2013 | 26.27 | 26.63 | 26.18 | 26.38 | 333,185 | +0.15(+0.56%) |
May 29, 2013 | 26.43 | 26.74 | 26.19 | 26.23 | 238,692 | -0.45(-1.70%) |
May 28, 2013 | 26.59 | 26.85 | 26.30 | 26.69 | 373,036 | +0.48(+1.83%) |
May 24, 2013 | 25.82 | 26.38 | 25.81 | 26.21 | 247,678 | +0.17(+0.64%) |
May 23, 2013 | 25.66 | 26.15 | 25.56 | 26.04 | 336,877 | +0.12(+0.47%) |
May 22, 2013 | 26.49 | 26.83 | 25.83 | 25.92 | 456,026 | -0.57(-2.16%) |
May 21, 2013 | 26.25 | 26.60 | 26.25 | 26.49 | 551,718 | +0.12(+0.46%) |
May 20, 2013 | 26.42 | 26.51 | 26.08 | 26.37 | 349,007 | -0.16(-0.59%) |
May 17, 2013 | 26.27 | 26.71 | 26.22 | 26.53 | 514,752 | +0.43(+1.66%) |
May 16, 2013 | 26.02 | 26.21 | 25.94 | 26.09 | 485,940 | -0.02(-0.07%) |
May 15, 2013 | 25.66 | 26.15 | 25.58 | 26.11 | 373,716 | +0.88(+3.51%) |
May 13, 2013 | 25.49 | 25.50 | 25.16 | 25.23 | 185,566 | -0.31(-1.22%) |
May 10, 2013 | 25.19 | 25.61 | 25.14 | 25.54 | 184,498 | +0.47(+1.87%) |
May 09, 2013 | 25.03 | 25.44 | 25.03 | 25.07 | 202,299 | -0.06(-0.24%) |
May 08, 2013 | 24.86 | 25.33 | 24.85 | 25.13 | 315,892 | +0.16(+0.63%) |
May 07, 2013 | 24.81 | 25.15 | 24.78 | 24.98 | 418,059 | +0.18(+0.73%) |
May 06, 2013 | 24.73 | 24.87 | 24.66 | 24.79 | 266,478 | +0.01(+0.04%) |
May 03, 2013 | 24.62 | 25.06 | 24.09 | 24.78 | 435,025 | +0.69(+2.88%) |
May 02, 2013 | 23.82 | 24.25 | 23.74 | 24.09 | 316,680 | +0.39(+1.65%) |
May 01, 2013 | 24.65 | 24.65 | 23.56 | 23.70 | 570,656 | -0.39(-1.62%) |
Apr 30, 2013 | 23.51 | 24.16 | 23.48 | 24.09 | 284,256 | +0.52(+2.21%) |
Apr 29, 2013 | 23.57 | 23.83 | 23.42 | 23.57 | 288,478 | -0.10(-0.40%) |
Apr 26, 2013 | 23.60 | 23.87 | 23.65 | 23.67 | 364,214 | -0.25(-1.05%) |
Apr 25, 2013 | 23.97 | 24.26 | 23.90 | 23.92 | 212,489 | -0.13(-0.54%) |
Apr 24, 2013 | 23.64 | 24.13 | 23.63 | 24.05 | 268,594 | +0.31(+1.32%) |
Apr 23, 2013 | 23.66 | 23.85 | 23.44 | 23.73 | 225,281 | +0.29(+1.26%) |
Apr 22, 2013 | 23.48 | 23.63 | 22.84 | 23.44 | 215,131 | -0.10(-0.44%) |
Apr 19, 2013 | 23.09 | 23.58 | 23.00 | 23.54 | 286,802 | +0.44(+1.92%) |
Apr 18, 2013 | 23.52 | 23.52 | 22.95 | 23.10 | 242,208 | -0.33(-1.41%) |
Apr 17, 2013 | 23.48 | 23.50 | 23.04 | 23.43 | 394,074 | -0.33(-1.39%) |
Apr 16, 2013 | 23.75 | 23.80 | 23.33 | 23.76 | 391,152 | +0.23(+0.96%) |
Apr 15, 2013 | 24.07 | 24.16 | 23.43 | 23.54 | 573,429 | -0.69(-2.83%) |
Apr 12, 2013 | 24.41 | 24.52 | 24.06 | 24.22 | 425,526 | -0.31(-1.27%) |
Apr 11, 2013 | 24.65 | 24.65 | 24.35 | 24.53 | 241,867 | -0.16(-0.63%) |
Apr 10, 2013 | 24.32 | 24.88 | 24.20 | 24.69 | 396,345 | +0.49(+2.01%) |
Apr 09, 2013 | 24.45 | 24.46 | 24.17 | 24.20 | 160,548 | -0.18(-0.75%) |
Apr 08, 2013 | 24.26 | 24.59 | 24.10 | 24.39 | 146,587 | +0.19(+0.79%) |
Apr 05, 2013 | 23.99 | 24.27 | 23.78 | 24.19 | 150,603 | -0.30(-1.24%) |
Apr 04, 2013 | 24.23 | 24.50 | 24.15 | 24.50 | 180,715 | +0.30(+1.25%) |
Apr 03, 2013 | 24.34 | 24.52 | 24.16 | 24.19 | 359,844 | -0.16(-0.68%) |
Apr 02, 2013 | 24.69 | 24.76 | 24.23 | 24.36 | 241,416 | -0.16(-0.64%) |
Apr 01, 2013 | 24.98 | 25.04 | 24.22 | 24.52 | 262,225 | -0.58(-2.32%) |
Mar 28, 2013 | 25.07 | 25.33 | 24.98 | 25.10 | 223,047 | +0.07(+0.28%) |
Mar 27, 2013 | 24.72 | 25.09 | 24.48 | 25.03 | 173,852 | +0.02(+0.07%) |
Mar 26, 2013 | 24.89 | 25.03 | 24.78 | 25.01 | 159,938 | +0.37(+1.51%) |
Mar 25, 2013 | 24.80 | 25.04 | 24.49 | 24.64 | 171,583 | -0.14(-0.56%) |
Mar 22, 2013 | 24.97 | 25.01 | 24.70 | 24.78 | 172,033 | -0.16(-0.66%) |
Mar 21, 2013 | 25.10 | 25.18 | 24.81 | 24.94 | 131,762 | -0.33(-1.30%) |
Mar 20, 2013 | 25.13 | 25.31 | 24.99 | 25.27 | 227,687 | +0.25(+1.01%) |
Mar 19, 2013 | 25.09 | 25.18 | 24.64 | 25.02 | 179,284 | +0.04(+0.17%) |
Mar 18, 2013 | 24.75 | 25.19 | 24.24 | 24.98 | 259,688 | -0.17(-0.69%) |
Mar 15, 2013 | 25.16 | 25.24 | 25.10 | 25.15 | 449,562 | +0.00(+0.00%) |
Mar 14, 2013 | 24.96 | 25.23 | 24.76 | 25.15 | 391,879 | +0.05(+0.21%) |
Mar 13, 2013 | 24.75 | 25.15 | 24.70 | 25.10 | 286,915 | +0.20(+0.80%) |
Mar 12, 2013 | 24.91 | 25.07 | 24.64 | 24.90 | 265,693 | -0.16(-0.62%) |
Mar 11, 2013 | 24.60 | 25.13 | 24.45 | 25.05 | 565,522 | +0.91(+3.77%) |
Mar 08, 2013 | 24.11 | 24.33 | 24.09 | 24.14 | 352,571 | +0.10(+0.40%) |
Mar 07, 2013 | 23.94 | 24.13 | 23.90 | 24.05 | 242,137 | +0.09(+0.36%) |
Mar 06, 2013 | 23.60 | 23.99 | 23.53 | 23.96 | 422,271 | +0.39(+1.66%) |
Mar 05, 2013 | 22.93 | 23.59 | 22.88 | 23.57 | 529,917 | +0.71(+3.11%) |
Mar 04, 2013 | 22.76 | 22.95 | 22.54 | 22.86 | 352,189 | +0.03(+0.11%) |
Mar 01, 2013 | 22.86 | 23.05 | 22.64 | 22.83 | 278,462 | -0.25(-1.09%) |
Feb 28, 2013 | 22.98 | 23.34 | 22.92 | 23.08 | 378,238 | +0.10(+0.42%) |
Feb 27, 2013 | 22.80 | 23.16 | 22.75 | 22.99 | 655,095 | +0.17(+0.76%) |
Feb 26, 2013 | 22.49 | 23.16 | 22.31 | 22.82 | 1,049,708 | +0.26(+1.15%) |
Feb 25, 2013 | 24.35 | 24.56 | 22.56 | 22.56 | 1,124,479 | -1.73(-7.12%) |
Feb 22, 2013 | 25.16 | 25.16 | 21.93 | 24.28 | 1,573,315 | +3.14(+14.83%) |
Feb 21, 2013 | 21.10 | 21.26 | 20.99 | 21.15 | 264,435 | -0.02(-0.08%) |
Feb 20, 2013 | 21.60 | 21.64 | 21.16 | 21.16 | 261,120 | -0.44(-2.04%) |
Feb 19, 2013 | 21.34 | 21.67 | 21.30 | 21.60 | 178,279 | +0.24(+1.13%) |
Feb 15, 2013 | 21.73 | 21.82 | 21.34 | 21.36 | 213,252 | -0.28(-1.28%) |
Feb 14, 2013 | 20.64 | 21.67 | 20.56 | 21.64 | 295,736 | +0.20(+0.93%) |
Feb 13, 2013 | 20.88 | 21.44 | 20.87 | 21.44 | 303,729 | +0.49(+2.35%) |
Feb 12, 2013 | 20.82 | 20.99 | 20.77 | 20.95 | 440,359 | +0.09(+0.41%) |
Feb 11, 2013 | 20.89 | 20.90 | 20.74 | 20.86 | 115,904 | -0.06(-0.29%) |
Feb 08, 2013 | 20.87 | 20.99 | 20.81 | 20.92 | 164,312 | -0.02(-0.08%) |
Feb 07, 2013 | 20.90 | 20.94 | 20.70 | 20.94 | 186,429 | +0.03(+0.17%) |
Feb 06, 2013 | 20.69 | 20.90 | 20.69 | 20.90 | 211,804 | +0.15(+0.71%) |
Feb 04, 2013 | 20.76 | 20.96 | 20.68 | 20.76 | 271,350 | -0.19(-0.91%) |
Feb 01, 2013 | 20.77 | 21.07 | 20.65 | 20.95 | 413,393 | +0.29(+1.42%) |
Jan 31, 2013 | 20.64 | 20.88 | 20.42 | 20.65 | 322,079 | +0.10(+0.50%) |
Jan 30, 2013 | 20.40 | 20.55 | 20.40 | 20.55 | 323,476 | +0.10(+0.51%) |
Jan 29, 2013 | 20.53 | 20.62 | 20.30 | 20.45 | 212,172 | -0.13(-0.63%) |
Jan 28, 2013 | 20.56 | 20.60 | 20.35 | 20.58 | 281,132 | +0.09(+0.42%) |
Jan 25, 2013 | 20.55 | 20.64 | 20.37 | 20.49 | 220,970 | +0.02(+0.08%) |
Jan 24, 2013 | 20.18 | 20.49 | 20.16 | 20.47 | 417,759 | +0.30(+1.50%) |
Jan 23, 2013 | 20.12 | 20.20 | 20.03 | 20.17 | 299,344 | +0.09(+0.43%) |
Jan 22, 2013 | 19.65 | 20.09 | 19.65 | 20.08 | 339,396 | +0.41(+2.11%) |
Jan 18, 2013 | 19.37 | 19.72 | 19.32 | 19.67 | 328,840 | +0.35(+1.79%) |
Jan 17, 2013 | 19.23 | 19.32 | 19.07 | 19.32 | 299,116 | +0.31(+1.64%) |
Jan 16, 2013 | 19.17 | 19.17 | 18.87 | 19.01 | 683,321 | -0.28(-1.43%) |
Jan 15, 2013 | 19.41 | 19.51 | 19.10 | 19.29 | 583,636 | -0.26(-1.33%) |
Jan 14, 2013 | 19.51 | 19.62 | 19.17 | 19.55 | 470,056 | -0.04(-0.22%) |
Jan 11, 2013 | 19.66 | 19.70 | 19.36 | 19.59 | 268,056 | -0.03(-0.13%) |
Jan 10, 2013 | 19.89 | 19.89 | 19.56 | 19.62 | 194,167 | -0.24(-1.22%) |
Jan 09, 2013 | 19.87 | 19.89 | 19.50 | 19.86 | 545,110 | +0.08(+0.39%) |
Jan 08, 2013 | 19.77 | 19.96 | 19.62 | 19.78 | 399,131 | -0.02(-0.09%) |
Jan 07, 2013 | 19.87 | 19.95 | 19.55 | 19.80 | 413,545 | -0.22(-1.12%) |
Jan 04, 2013 | 19.95 | 20.20 | 19.91 | 20.02 | 257,037 | +0.18(+0.91%) |
Jan 03, 2013 | 19.99 | 19.99 | 19.63 | 19.84 | 307,345 | -0.16(-0.82%) |
Jan 02, 2013 | 20.07 | 20.11 | 19.77 | 20.01 | 450,514 | +0.58(+2.98%) |
Dec 31, 2012 | 18.89 | 19.44 | 18.89 | 19.43 | 178,523 | +0.45(+2.37%) |
Dec 28, 2012 | 18.97 | 19.20 | 18.96 | 18.98 | 258,914 | -0.15(-0.77%) |
Dec 27, 2012 | 18.99 | 19.18 | 18.91 | 19.12 | 273,642 | +0.10(+0.55%) |
Dec 26, 2012 | 20.31 | 20.31 | 18.98 | 19.02 | 127,938 | -0.16(-0.86%) |
Dec 24, 2012 | 19.24 | 19.24 | 19.00 | 19.18 | 94,855 | -0.13(-0.67%) |
Dec 21, 2012 | 19.24 | 19.36 | 19.09 | 19.31 | 853,505 | -0.07(-0.36%) |
Dec 20, 2012 | 19.19 | 19.54 | 19.16 | 19.38 | 311,118 | +0.20(+1.04%) |
Dec 19, 2012 | 19.06 | 19.40 | 18.98 | 19.18 | 394,573 | +0.09(+0.45%) |
Dec 18, 2012 | 18.71 | 19.12 | 18.62 | 19.10 | 356,438 | +0.49(+2.65%) |
Dec 17, 2012 | 18.28 | 18.63 | 18.28 | 18.61 | 286,576 | +0.34(+1.85%) |
Dec 14, 2012 | 18.17 | 18.39 | 18.13 | 18.27 | 216,126 | +0.02(+0.09%) |
Dec 13, 2012 | 18.51 | 18.61 | 18.16 | 18.25 | 254,641 | -0.27(-1.45%) |
Dec 12, 2012 | 18.78 | 18.94 | 18.52 | 18.52 | 470,848 | -0.15(-0.79%) |
Dec 11, 2012 | 18.44 | 18.79 | 18.36 | 18.67 | 467,716 | +0.28(+1.50%) |
Dec 10, 2012 | 18.46 | 18.51 | 18.31 | 18.39 | 352,539 | -0.08(-0.42%) |
Dec 07, 2012 | 18.64 | 18.64 | 18.38 | 18.47 | 242,101 | -0.03(-0.14%) |
Dec 06, 2012 | 18.48 | 18.71 | 18.39 | 18.49 | 625,152 | +0.01(+0.05%) |
Dec 05, 2012 | 18.46 | 18.52 | 18.17 | 18.48 | 270,356 | +0.11(+0.61%) |
Dec 04, 2012 | 18.23 | 18.41 | 18.19 | 18.37 | 278,934 | +0.15(+0.81%) |
Nov 30, 2012 | 18.56 | 18.57 | 18.17 | 18.23 | 456,438 | -0.27(-1.45%) |
Nov 29, 2012 | 18.41 | 18.63 | 18.23 | 18.49 | 241,924 | +0.28(+1.52%) |
Nov 28, 2012 | 17.91 | 18.23 | 17.84 | 18.22 | 336,626 | +0.18(+1.01%) |
Nov 27, 2012 | 17.90 | 18.24 | 17.65 | 18.04 | 532,173 | +0.07(+0.38%) |
Nov 26, 2012 | 17.71 | 17.97 | 17.57 | 17.97 | 241,078 | +0.14(+0.77%) |
Nov 23, 2012 | 17.64 | 17.83 | 17.55 | 17.83 | 130,942 | +0.27(+1.52%) |
Nov 21, 2012 | 17.61 | 17.72 | 17.48 | 17.56 | 231,307 | -0.05(-0.29%) |
Nov 20, 2012 | 17.52 | 17.76 | 17.46 | 17.61 | 386,209 | +0.04(+0.24%) |
Nov 19, 2012 | 17.42 | 17.60 | 17.27 | 17.57 | 624,854 | +0.43(+2.51%) |
Nov 16, 2012 | 17.15 | 17.32 | 16.95 | 17.14 | 880,989 | -0.03(-0.15%) |
Nov 15, 2012 | 17.30 | 17.40 | 16.99 | 17.17 | 380,145 | -0.19(-1.09%) |
Nov 14, 2012 | 17.76 | 17.82 | 17.32 | 17.36 | 378,773 | -0.41(-2.32%) |
Nov 13, 2012 | 18.02 | 18.08 | 17.54 | 17.77 | 446,761 | -0.36(-1.99%) |
Nov 12, 2012 | 18.33 | 18.50 | 17.94 | 18.13 | 415,542 | -0.18(-0.99%) |
Nov 09, 2012 | 18.10 | 18.54 | 17.26 | 18.31 | 575,822 | +0.09(+0.52%) |
Nov 08, 2012 | 18.00 | 18.82 | 17.88 | 18.22 | 535,092 | -0.52(-2.80%) |
Nov 07, 2012 | 19.21 | 19.21 | 18.68 | 18.74 | 333,514 | -0.66(-3.41%) |
Nov 06, 2012 | 19.81 | 19.94 | 19.36 | 19.40 | 373,421 | -0.13(-0.66%) |
Nov 05, 2012 | 19.40 | 19.70 | 19.24 | 19.53 | 251,407 | +0.12(+0.62%) |
Nov 02, 2012 | 19.86 | 19.92 | 19.35 | 19.41 | 554,709 | -0.31(-1.57%) |
Nov 01, 2012 | 19.70 | 20.08 | 19.06 | 19.72 | 547,374 | +0.04(+0.22%) |
Oct 31, 2012 | 19.24 | 20.03 | 19.17 | 19.68 | 506,615 | -0.14(-0.69%) |
Oct 26, 2012 | 20.35 | 19.82 | 19.82 | 19.82 | 572,410 | -0.49(-2.41%) |
Oct 25, 2012 | 20.56 | 20.66 | 20.25 | 20.31 | 260,404 | -0.08(-0.38%) |
Oct 24, 2012 | 20.50 | 20.80 | 20.30 | 20.38 | 151,489 | +0.03(+0.13%) |
Oct 23, 2012 | 20.37 | 20.43 | 20.18 | 20.36 | 245,916 | -0.19(-0.92%) |
Oct 19, 2012 | 20.86 | 20.98 | 20.43 | 20.55 | 236,810 | -0.52(-2.49%) |
Oct 18, 2012 | 21.02 | 21.27 | 20.99 | 21.07 | 184,372 | -0.01(-0.04%) |
Oct 17, 2012 | 20.96 | 21.16 | 20.92 | 21.08 | 178,993 | +0.12(+0.57%) |
Oct 16, 2012 | 20.89 | 21.01 | 20.82 | 20.96 | 184,206 | +0.14(+0.66%) |
Oct 15, 2012 | 20.74 | 20.88 | 20.56 | 20.82 | 210,642 | +0.14(+0.67%) |
Oct 12, 2012 | 20.91 | 21.15 | 20.62 | 20.68 | 275,058 | -0.26(-1.23%) |
Oct 11, 2012 | 20.92 | 21.06 | 20.89 | 20.94 | 222,778 | +0.17(+0.83%) |
Oct 10, 2012 | 21.06 | 21.07 | 20.74 | 20.77 | 332,306 | -0.29(-1.39%) |
Oct 09, 2012 | 21.46 | 21.50 | 21.06 | 21.06 | 141,302 | -0.40(-1.88%) |
Oct 08, 2012 | 21.43 | 21.52 | 21.37 | 21.47 | 155,285 | -0.12(-0.56%) |
Oct 05, 2012 | 21.61 | 21.96 | 21.54 | 21.59 | 137,888 | +0.05(+0.24%) |
Oct 04, 2012 | 21.56 | 21.60 | 21.32 | 21.54 | 136,590 | +0.13(+0.60%) |
Oct 03, 2012 | 21.50 | 21.52 | 21.26 | 21.41 | 145,210 | -0.07(-0.32%) |
Oct 02, 2012 | 21.65 | 21.65 | 21.28 | 21.48 | 143,117 | -0.08(-0.36%) |