Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.77 | 39.34 | 38.52 | 39.07 | 0 | +0.23(+0.59%) |
Oct 30, 2013 | 39.14 | 39.24 | 38.60 | 38.84 | 307,613 | -0.22(-0.56%) |
Oct 29, 2013 | 38.57 | 39.10 | 38.17 | 39.06 | 0 | +0.52(+1.35%) |
Oct 28, 2013 | 37.96 | 38.57 | 37.87 | 38.54 | 0 | +0.57(+1.50%) |
Oct 25, 2013 | 38.10 | 38.33 | 37.57 | 37.97 | 0 | +0.02(+0.05%) |
Oct 24, 2013 | 38.12 | 38.25 | 37.55 | 37.95 | 321,704 | -0.17(-0.45%) |
Oct 23, 2013 | 37.81 | 38.23 | 37.60 | 38.12 | 293,569 | +0.30(+0.79%) |
Oct 22, 2013 | 38.13 | 38.64 | 37.72 | 37.82 | 202,930 | -0.25(-0.66%) |
Oct 21, 2013 | 38.10 | 38.73 | 37.94 | 38.07 | 255,404 | -0.03(-0.08%) |
Oct 18, 2013 | 37.57 | 38.10 | 37.32 | 38.10 | 301,941 | +0.85(+2.28%) |
Oct 17, 2013 | 37.57 | 37.64 | 36.31 | 37.25 | 534,631 | -0.44(-1.17%) |
Oct 16, 2013 | 35.77 | 37.85 | 35.21 | 37.69 | 1,099,820 | +2.34(+6.62%) |
Oct 15, 2013 | 36.22 | 36.41 | 35.31 | 35.35 | 279,737 | -0.59(-1.63%) |
Oct 14, 2013 | 34.97 | 36.21 | 34.60 | 35.94 | 282,719 | +0.83(+2.35%) |
Oct 11, 2013 | 34.97 | 35.40 | 34.97 | 35.11 | 0 | -0.05(-0.14%) |
Oct 10, 2013 | 35.33 | 35.81 | 34.39 | 35.16 | 681,928 | +0.42(+1.21%) |
Oct 09, 2013 | 36.00 | 36.00 | 34.74 | 34.74 | 615,218 | -1.14(-3.18%) |
Oct 08, 2013 | 37.18 | 37.53 | 35.82 | 35.88 | 306,453 | -1.29(-3.47%) |
Oct 07, 2013 | 37.38 | 37.80 | 37.16 | 37.17 | 0 | -0.47(-1.25%) |
Oct 04, 2013 | 37.40 | 38.27 | 37.01 | 37.64 | 0 | +0.15(+0.40%) |
Oct 03, 2013 | 37.44 | 37.78 | 37.12 | 37.49 | 0 | -0.07(-0.19%) |
Oct 02, 2013 | 37.01 | 37.99 | 36.66 | 37.56 | 433,971 | +0.38(+1.02%) |
Oct 01, 2013 | 36.20 | 37.20 | 36.08 | 37.18 | 345,771 | +1.34(+3.74%) |
Sep 27, 2013 | 36.19 | 36.66 | 35.06 | 35.84 | 0 | -0.76(-2.08%) |
Sep 26, 2013 | 35.40 | 36.60 | 35.29 | 36.60 | 433,338 | +1.39(+3.95%) |
Sep 25, 2013 | 35.70 | 35.89 | 35.19 | 35.21 | 323,294 | -0.54(-1.51%) |
Sep 24, 2013 | 36.19 | 36.41 | 35.66 | 35.75 | 254,305 | -0.29(-0.80%) |
Sep 23, 2013 | 35.70 | 36.22 | 35.29 | 36.04 | 322,346 | +0.35(+0.98%) |
Sep 20, 2013 | 36.74 | 36.74 | 35.47 | 35.69 | 0 | -2.06(-5.46%) |
Sep 19, 2013 | 37.03 | 37.96 | 37.00 | 37.75 | 344,286 | +0.71(+1.92%) |
Sep 18, 2013 | 36.87 | 37.07 | 36.32 | 37.04 | 0 | +0.13(+0.35%) |
Sep 17, 2013 | 36.23 | 37.03 | 35.86 | 36.91 | 0 | +0.68(+1.88%) |
Sep 16, 2013 | 36.99 | 36.86 | 36.18 | 36.23 | 0 | -0.18(-0.49%) |
Sep 13, 2013 | 36.15 | 36.45 | 35.52 | 36.41 | 0 | +0.41(+1.14%) |
Sep 12, 2013 | 35.77 | 36.06 | 35.77 | 36.00 | 0 | +0.06(+0.17%) |
Sep 11, 2013 | 35.78 | 36.23 | 35.47 | 35.94 | 0 | +0.10(+0.28%) |
Sep 10, 2013 | 35.54 | 35.90 | 35.23 | 35.84 | 240,634 | +0.49(+1.39%) |
Sep 09, 2013 | 34.17 | 35.39 | 34.06 | 35.35 | 0 | +1.35(+3.97%) |
Sep 06, 2013 | 33.73 | 34.08 | 32.77 | 34.00 | 0 | +0.47(+1.40%) |
Sep 05, 2013 | 33.33 | 33.86 | 33.33 | 33.53 | 0 | +0.15(+0.45%) |
Sep 04, 2013 | 33.44 | 33.95 | 33.04 | 33.38 | 0 | -0.11(-0.33%) |
Sep 03, 2013 | 33.83 | 33.83 | 32.85 | 33.49 | 0 | +0.15(+0.45%) |
Aug 30, 2013 | 33.24 | 33.89 | 33.05 | 33.34 | 0 | +0.04(+0.12%) |
Aug 29, 2013 | 33.13 | 33.69 | 33.12 | 33.30 | 193,834 | +0.20(+0.60%) |
Aug 28, 2013 | 32.78 | 33.51 | 32.53 | 33.10 | 0 | +0.23(+0.70%) |
Aug 27, 2013 | 34.28 | 34.62 | 32.82 | 32.87 | 371,240 | -1.77(-5.11%) |
Aug 26, 2013 | 34.29 | 34.76 | 33.80 | 34.64 | 0 | +0.54(+1.58%) |
Aug 23, 2013 | 33.95 | 34.35 | 33.58 | 34.10 | 0 | +0.07(+0.21%) |
Aug 22, 2013 | 33.60 | 34.24 | 33.37 | 34.03 | 188,686 | +0.44(+1.31%) |
Aug 21, 2013 | 33.66 | 34.00 | 33.34 | 33.59 | 0 | -0.07(-0.21%) |
Aug 20, 2013 | 32.70 | 33.68 | 32.60 | 33.66 | 541,469 | +0.94(+2.87%) |
Aug 19, 2013 | 32.73 | 33.15 | 32.55 | 32.72 | 272,774 | -0.12(-0.37%) |
Aug 16, 2013 | 33.40 | 33.55 | 32.80 | 32.84 | 0 | -0.51(-1.53%) |
Aug 15, 2013 | 33.16 | 33.56 | 32.78 | 33.35 | 272,828 | -0.09(-0.27%) |
Aug 14, 2013 | 33.46 | 33.82 | 33.42 | 33.44 | 109,316 | -0.11(-0.33%) |
Aug 13, 2013 | 33.82 | 34.03 | 33.51 | 33.55 | 210,021 | -0.41(-1.21%) |
Aug 12, 2013 | 33.98 | 34.39 | 33.91 | 33.96 | 201,498 | -0.12(-0.35%) |
Aug 09, 2013 | 33.74 | 34.26 | 33.46 | 34.08 | 224,107 | +0.30(+0.89%) |
Aug 08, 2013 | 34.24 | 34.40 | 30.71 | 33.78 | 835,888 | +3.10(+10.10%) |
Aug 07, 2013 | 30.63 | 31.02 | 30.18 | 30.68 | 739,188 | +0.04(+0.13%) |
Aug 06, 2013 | 31.00 | 31.18 | 30.36 | 30.64 | 374,974 | -0.52(-1.67%) |
Aug 05, 2013 | 31.46 | 31.93 | 31.12 | 31.16 | 328,751 | -0.49(-1.55%) |
Aug 02, 2013 | 31.77 | 31.93 | 31.51 | 31.65 | 177,402 | -0.32(-1.00%) |
Aug 01, 2013 | 32.19 | 32.19 | 31.64 | 31.97 | 259,813 | +0.08(+0.25%) |
Jul 31, 2013 | 31.52 | 32.24 | 31.34 | 31.89 | 0 | +0.38(+1.21%) |
Jul 30, 2013 | 31.90 | 31.90 | 31.44 | 31.51 | 0 | -0.24(-0.76%) |
Jul 29, 2013 | 32.56 | 32.65 | 31.67 | 31.75 | 0 | -0.83(-2.55%) |
Jul 26, 2013 | 32.64 | 32.90 | 32.45 | 32.58 | 0 | -0.33(-1.00%) |
Jul 25, 2013 | 31.81 | 32.92 | 31.37 | 32.91 | 0 | +1.15(+3.62%) |
Jul 24, 2013 | 32.10 | 32.10 | 31.75 | 31.76 | 0 | -0.30(-0.94%) |
Jul 23, 2013 | 32.35 | 32.35 | 31.60 | 32.06 | 0 | -0.22(-0.68%) |
Jul 22, 2013 | 32.30 | 32.69 | 32.21 | 32.28 | 0 | -0.11(-0.34%) |
Jul 19, 2013 | 32.36 | 32.52 | 31.95 | 32.39 | 0 | +0.04(+0.12%) |
Jul 18, 2013 | 31.74 | 32.69 | 31.29 | 32.35 | 0 | -0.60(-1.82%) |
Jul 17, 2013 | 32.91 | 33.47 | 32.81 | 32.95 | 309,052 | +0.11(+0.34%) |
Jul 16, 2013 | 33.47 | 33.47 | 32.63 | 32.84 | 0 | -0.70(-2.09%) |
Jul 15, 2013 | 33.03 | 33.57 | 32.76 | 33.54 | 0 | +0.46(+1.39%) |
Jul 12, 2013 | 32.59 | 33.44 | 32.40 | 33.08 | 0 | +0.42(+1.29%) |
Jul 11, 2013 | 31.70 | 32.70 | 31.55 | 32.66 | 0 | +1.21(+3.85%) |
Jul 10, 2013 | 31.40 | 31.65 | 31.32 | 31.45 | 0 | -0.04(-0.13%) |
Jul 09, 2013 | 32.09 | 32.25 | 30.87 | 31.49 | 0 | -0.49(-1.53%) |
Jul 08, 2013 | 32.50 | 32.61 | 31.84 | 31.98 | 0 | -0.41(-1.27%) |
Jul 05, 2013 | 31.79 | 32.45 | 31.37 | 32.39 | 0 | +1.22(+3.91%) |
Jul 03, 2013 | 31.35 | 31.52 | 31.09 | 31.17 | 0 | -0.33(-1.05%) |
Jul 02, 2013 | 31.34 | 31.84 | 31.06 | 31.50 | 0 | +0.05(+0.16%) |
Jul 01, 2013 | 31.10 | 32.09 | 31.07 | 31.45 | 0 | +0.04(+0.13%) |
Jun 28, 2013 | 31.70 | 32.00 | 31.19 | 31.41 | 422,401 | +0.49(+1.58%) |
Jun 26, 2013 | 31.34 | 31.64 | 30.75 | 30.92 | 0 | -0.07(-0.23%) |
Jun 25, 2013 | 31.58 | 31.58 | 30.79 | 30.99 | 0 | -0.21(-0.67%) |
Jun 24, 2013 | 30.65 | 31.45 | 30.31 | 31.20 | 0 | +0.36(+1.17%) |
Jun 21, 2013 | 28.94 | 30.92 | 28.80 | 30.84 | 661,966 | +2.05(+7.12%) |
Jun 20, 2013 | 30.03 | 30.36 | 28.73 | 28.79 | 0 | -1.37(-4.54%) |
Jun 19, 2013 | 31.06 | 31.23 | 30.14 | 30.16 | 0 | -0.97(-3.12%) |
Jun 18, 2013 | 30.88 | 31.24 | 30.46 | 31.13 | 0 | +0.35(+1.14%) |
Jun 17, 2013 | 30.65 | 31.00 | 30.53 | 30.78 | 123,833 | +0.35(+1.15%) |
Jun 14, 2013 | 30.78 | 30.90 | 30.34 | 30.43 | 0 | -0.49(-1.58%) |
Jun 13, 2013 | 30.24 | 31.14 | 30.16 | 30.92 | 414,073 | +0.49(+1.61%) |
Jun 12, 2013 | 30.86 | 30.99 | 30.31 | 30.43 | 318,846 | -0.27(-0.88%) |
Jun 11, 2013 | 30.16 | 30.82 | 29.97 | 30.70 | 0 | +0.26(+0.85%) |
Jun 10, 2013 | 30.70 | 30.90 | 30.24 | 30.44 | 0 | -0.26(-0.85%) |
Jun 07, 2013 | 30.34 | 30.92 | 29.93 | 30.70 | 0 | +0.42(+1.39%) |
Jun 06, 2013 | 30.05 | 30.50 | 29.56 | 30.28 | 517,745 | +0.19(+0.63%) |
Jun 05, 2013 | 30.16 | 30.72 | 29.81 | 30.09 | 0 | -0.19(-0.63%) |
Jun 04, 2013 | 30.12 | 30.55 | 29.95 | 30.28 | 0 | +0.24(+0.80%) |
Jun 03, 2013 | 29.86 | 30.43 | 29.48 | 30.04 | 585,368 | +0.18(+0.60%) |
May 31, 2013 | 30.32 | 30.81 | 29.82 | 29.86 | 537,865 | -0.66(-2.16%) |
May 30, 2013 | 31.00 | 31.07 | 30.47 | 30.52 | 322,902 | -0.38(-1.23%) |
May 29, 2013 | 30.31 | 31.02 | 30.14 | 30.90 | 662,994 | +0.35(+1.15%) |
May 28, 2013 | 29.99 | 30.85 | 29.80 | 30.55 | 866,647 | +0.91(+3.07%) |
May 24, 2013 | 29.00 | 29.74 | 28.86 | 29.64 | 0 | +0.39(+1.33%) |
May 23, 2013 | 28.41 | 29.36 | 28.39 | 29.25 | 0 | +0.56(+1.95%) |
May 22, 2013 | 29.70 | 29.99 | 28.54 | 28.69 | 0 | -1.05(-3.53%) |
May 21, 2013 | 29.72 | 30.07 | 29.64 | 29.74 | 0 | +0.00(+0.00%) |
May 20, 2013 | 29.56 | 30.00 | 29.56 | 29.74 | 0 | +0.08(+0.27%) |
May 17, 2013 | 29.28 | 29.76 | 29.16 | 29.66 | 0 | +0.42(+1.44%) |
May 16, 2013 | 29.47 | 29.53 | 29.07 | 29.24 | 710,609 | -0.22(-0.75%) |
May 15, 2013 | 29.37 | 29.84 | 29.37 | 29.46 | 0 | +0.46(+1.59%) |
May 13, 2013 | 29.01 | 29.54 | 28.99 | 29.00 | 0 | -0.19(-0.65%) |
May 10, 2013 | 28.21 | 29.48 | 27.87 | 29.19 | 0 | +1.10(+3.92%) |
May 09, 2013 | 28.09 | 28.45 | 27.98 | 28.09 | 0 | -0.26(-0.92%) |
May 08, 2013 | 27.26 | 28.98 | 27.01 | 28.35 | 0 | -0.22(-0.77%) |
May 07, 2013 | 25.84 | 29.00 | 25.83 | 28.57 | 0 | +3.70(+14.88%) |
May 06, 2013 | 25.56 | 25.78 | 24.70 | 24.87 | 0 | -0.63(-2.47%) |
May 03, 2013 | 25.25 | 25.86 | 24.89 | 25.50 | 0 | +0.61(+2.45%) |
May 02, 2013 | 24.23 | 25.05 | 23.50 | 24.89 | 0 | +0.32(+1.30%) |
May 01, 2013 | 25.23 | 25.33 | 24.57 | 24.57 | 0 | -0.67(-2.65%) |
Apr 30, 2013 | 25.50 | 25.58 | 25.11 | 25.24 | 0 | -0.22(-0.86%) |
Apr 29, 2013 | 25.46 | 25.51 | 24.32 | 25.46 | 763,161 | +0.17(+0.67%) |
Apr 26, 2013 | 25.51 | 25.74 | 25.18 | 25.29 | 299,080 | -0.19(-0.75%) |
Apr 25, 2013 | 25.66 | 25.84 | 25.32 | 25.48 | 320,616 | -0.02(-0.08%) |
Apr 24, 2013 | 25.92 | 25.92 | 25.27 | 25.50 | 440,714 | -0.39(-1.51%) |
Apr 23, 2013 | 26.33 | 26.37 | 25.64 | 25.89 | 246,098 | -0.24(-0.92%) |
Apr 22, 2013 | 26.29 | 26.35 | 25.81 | 26.13 | 257,344 | -0.10(-0.38%) |
Apr 19, 2013 | 25.85 | 26.27 | 25.80 | 26.23 | 319,643 | +0.33(+1.27%) |
Apr 18, 2013 | 26.48 | 26.48 | 25.76 | 25.90 | 344,065 | -0.46(-1.75%) |
Apr 17, 2013 | 26.19 | 26.48 | 25.77 | 26.36 | 696,458 | +0.03(+0.11%) |
Apr 16, 2013 | 26.12 | 26.41 | 25.93 | 26.33 | 635,536 | +0.36(+1.39%) |
Apr 15, 2013 | 26.18 | 26.20 | 25.78 | 25.97 | 484,888 | -0.28(-1.07%) |
Apr 12, 2013 | 26.12 | 26.33 | 26.00 | 26.25 | 229,929 | +0.09(+0.34%) |
Apr 11, 2013 | 26.37 | 26.57 | 25.95 | 26.16 | 269,237 | -0.16(-0.61%) |
Apr 10, 2013 | 26.23 | 26.50 | 25.98 | 26.32 | 211,470 | +0.20(+0.77%) |
Apr 09, 2013 | 26.21 | 26.45 | 25.98 | 26.12 | 279,581 | +0.03(+0.11%) |
Apr 08, 2013 | 25.91 | 26.11 | 25.72 | 26.09 | 263,721 | +0.24(+0.93%) |
Apr 05, 2013 | 25.86 | 26.15 | 25.57 | 25.85 | 403,556 | -0.30(-1.15%) |
Apr 04, 2013 | 26.21 | 26.21 | 25.87 | 26.15 | 679,934 | +0.10(+0.38%) |
Apr 03, 2013 | 26.55 | 26.87 | 25.94 | 26.05 | 384,395 | -0.46(-1.74%) |
Apr 02, 2013 | 26.07 | 26.68 | 26.07 | 26.51 | 614,465 | +0.51(+1.96%) |
Apr 01, 2013 | 25.85 | 26.02 | 25.54 | 26.00 | 495,022 | +0.14(+0.54%) |
Mar 28, 2013 | 25.80 | 25.99 | 25.46 | 25.86 | 360,239 | +0.24(+0.94%) |
Mar 27, 2013 | 25.12 | 25.67 | 25.00 | 25.62 | 492,224 | +0.41(+1.63%) |
Mar 26, 2013 | 24.78 | 25.24 | 24.67 | 25.21 | 333,619 | +0.61(+2.48%) |
Mar 25, 2013 | 24.50 | 24.83 | 24.42 | 24.60 | 459,229 | +0.14(+0.57%) |
Mar 22, 2013 | 24.42 | 24.49 | 24.21 | 24.46 | 291,024 | +0.20(+0.82%) |
Mar 21, 2013 | 24.04 | 24.44 | 24.04 | 24.26 | 218,652 | -0.01(-0.04%) |
Mar 20, 2013 | 24.20 | 24.40 | 24.14 | 24.27 | 260,090 | +0.22(+0.91%) |
Mar 19, 2013 | 24.01 | 24.29 | 23.78 | 24.05 | 210,946 | +0.03(+0.12%) |
Mar 18, 2013 | 23.80 | 24.11 | 23.80 | 24.02 | 158,249 | -0.02(-0.08%) |
Mar 15, 2013 | 24.30 | 24.30 | 23.90 | 24.04 | 371,399 | -0.21(-0.87%) |
Mar 14, 2013 | 23.89 | 24.26 | 23.74 | 24.25 | 365,751 | +0.47(+1.98%) |
Mar 13, 2013 | 23.88 | 23.88 | 23.57 | 23.78 | 128,337 | -0.13(-0.54%) |
Mar 12, 2013 | 23.82 | 23.94 | 23.56 | 23.91 | 392,049 | +0.04(+0.17%) |
Mar 11, 2013 | 23.81 | 23.97 | 23.57 | 23.87 | 193,592 | -0.06(-0.25%) |
Mar 08, 2013 | 23.51 | 23.96 | 23.14 | 23.93 | 377,024 | +0.65(+2.79%) |
Mar 07, 2013 | 23.04 | 23.35 | 22.81 | 23.28 | 208,597 | +0.20(+0.87%) |
Mar 06, 2013 | 23.49 | 23.52 | 23.03 | 23.08 | 182,646 | -0.41(-1.75%) |
Mar 05, 2013 | 23.60 | 23.92 | 23.38 | 23.49 | 355,397 | -0.06(-0.25%) |
Mar 04, 2013 | 23.30 | 23.56 | 23.08 | 23.55 | 545,784 | +0.15(+0.64%) |
Mar 01, 2013 | 22.25 | 23.45 | 21.97 | 23.40 | 957,462 | +0.83(+3.68%) |
Feb 28, 2013 | 22.12 | 22.89 | 22.05 | 22.57 | 956,937 | +1.17(+5.47%) |
Feb 27, 2013 | 21.11 | 21.51 | 20.87 | 21.40 | 408,667 | +0.21(+0.99%) |
Feb 26, 2013 | 21.05 | 21.37 | 21.04 | 21.19 | 479,591 | -0.13(-0.61%) |
Feb 22, 2013 | 21.19 | 21.53 | 21.13 | 21.32 | 431,472 | +0.14(+0.66%) |
Feb 21, 2013 | 21.16 | 21.36 | 21.00 | 21.18 | 286,950 | -0.03(-0.14%) |
Feb 20, 2013 | 21.47 | 21.67 | 21.21 | 21.21 | 383,487 | -0.29(-1.35%) |
Feb 19, 2013 | 21.28 | 21.79 | 21.23 | 21.50 | 382,632 | +0.21(+0.99%) |
Feb 15, 2013 | 21.73 | 21.77 | 21.26 | 21.29 | 628,972 | -0.32(-1.48%) |
Feb 14, 2013 | 22.50 | 22.51 | 21.57 | 21.61 | 724,282 | -0.91(-4.04%) |
Feb 13, 2013 | 22.67 | 22.88 | 22.44 | 22.52 | 2,319,143 | -0.09(-0.38%) |
Feb 12, 2013 | 22.90 | 22.90 | 22.60 | 22.61 | 440,768 | -0.25(-1.07%) |
Feb 11, 2013 | 22.82 | 23.02 | 22.74 | 22.85 | 163,639 | -0.03(-0.13%) |
Feb 08, 2013 | 22.81 | 22.96 | 22.45 | 22.88 | 188,972 | +0.15(+0.66%) |
Feb 07, 2013 | 22.95 | 23.04 | 22.62 | 22.73 | 257,489 | -0.25(-1.09%) |
Feb 06, 2013 | 22.90 | 23.02 | 22.74 | 22.98 | 272,060 | +0.08(+0.35%) |
Feb 04, 2013 | 23.15 | 23.20 | 22.79 | 22.90 | 266,762 | -0.37(-1.59%) |
Feb 01, 2013 | 23.05 | 23.48 | 22.98 | 23.27 | 533,498 | +0.20(+0.87%) |
Jan 31, 2013 | 23.17 | 23.24 | 22.46 | 23.07 | 1,053,063 | -0.20(-0.86%) |
Jan 30, 2013 | 23.67 | 23.74 | 22.99 | 23.27 | 369,744 | -0.50(-2.10%) |
Jan 29, 2013 | 22.26 | 23.94 | 22.05 | 23.77 | 329,477 | -0.13(-0.54%) |
Jan 28, 2013 | 24.16 | 24.27 | 23.85 | 23.90 | 269,659 | -0.30(-1.24%) |
Jan 25, 2013 | 23.92 | 24.24 | 23.76 | 24.20 | 181,064 | +0.38(+1.60%) |
Jan 24, 2013 | 23.50 | 23.87 | 23.44 | 23.82 | 285,505 | +0.33(+1.40%) |
Jan 23, 2013 | 23.66 | 23.89 | 23.36 | 23.49 | 229,172 | -0.17(-0.72%) |
Jan 22, 2013 | 23.29 | 23.69 | 23.06 | 23.66 | 164,155 | +0.33(+1.41%) |
Jan 18, 2013 | 22.94 | 23.40 | 22.84 | 23.33 | 319,645 | +0.36(+1.57%) |
Jan 17, 2013 | 23.07 | 23.23 | 22.91 | 22.97 | 275,635 | -0.08(-0.35%) |
Jan 16, 2013 | 22.56 | 23.10 | 22.34 | 23.05 | 263,931 | +0.39(+1.72%) |
Jan 15, 2013 | 22.46 | 22.81 | 22.46 | 22.66 | 165,047 | +0.03(+0.13%) |
Jan 14, 2013 | 22.78 | 22.78 | 22.34 | 22.63 | 300,853 | -0.24(-1.05%) |
Jan 11, 2013 | 23.07 | 23.21 | 22.63 | 22.87 | 203,196 | -0.15(-0.65%) |
Jan 10, 2013 | 22.53 | 23.08 | 22.53 | 23.02 | 221,459 | +0.61(+2.72%) |
Jan 09, 2013 | 22.45 | 22.67 | 21.56 | 22.41 | 369,271 | -0.03(-0.13%) |
Jan 08, 2013 | 22.48 | 22.77 | 22.13 | 22.44 | 387,209 | +0.00(+0.00%) |
Jan 07, 2013 | 21.65 | 22.69 | 21.65 | 22.44 | 484,541 | +0.63(+2.89%) |
Jan 04, 2013 | 21.47 | 22.05 | 21.10 | 21.81 | 1,839,884 | +0.09(+0.41%) |
Jan 03, 2013 | 21.49 | 21.77 | 21.31 | 21.72 | 231,631 | +0.23(+1.07%) |
Jan 02, 2013 | 21.37 | 21.69 | 21.25 | 21.49 | 487,841 | +0.26(+1.22%) |
Dec 31, 2012 | 21.00 | 21.29 | 20.76 | 21.23 | 164,267 | +0.21(+1.00%) |
Dec 28, 2012 | 20.79 | 21.21 | 20.57 | 21.02 | 144,414 | +0.11(+0.53%) |
Dec 27, 2012 | 20.88 | 21.02 | 20.59 | 20.91 | 175,874 | +0.04(+0.19%) |
Dec 26, 2012 | 21.29 | 21.29 | 20.80 | 20.87 | 142,656 | -0.37(-1.74%) |
Dec 24, 2012 | 21.20 | 21.44 | 20.94 | 21.24 | 43,842 | +0.00(+0.00%) |
Dec 21, 2012 | 21.09 | 21.37 | 20.32 | 21.24 | 402,868 | +0.01(+0.05%) |
Dec 20, 2012 | 21.20 | 21.40 | 20.98 | 21.23 | 403,414 | +0.02(+0.09%) |
Dec 19, 2012 | 21.63 | 21.65 | 21.07 | 21.21 | 276,787 | -0.45(-2.08%) |
Dec 18, 2012 | 21.55 | 21.72 | 21.42 | 21.66 | 395,685 | +0.04(+0.19%) |
Dec 17, 2012 | 21.93 | 21.93 | 21.46 | 21.62 | 413,325 | -0.10(-0.46%) |
Dec 14, 2012 | 21.84 | 22.25 | 21.57 | 21.72 | 1,084,773 | -0.13(-0.60%) |
Dec 13, 2012 | 22.10 | 22.24 | 21.81 | 21.85 | 232,693 | -0.18(-0.82%) |
Dec 12, 2012 | 22.16 | 22.23 | 21.82 | 22.03 | 181,606 | -0.03(-0.14%) |
Dec 11, 2012 | 21.93 | 22.21 | 21.66 | 22.06 | 356,714 | +0.33(+1.52%) |
Dec 10, 2012 | 21.65 | 22.03 | 21.52 | 21.73 | 308,190 | +0.01(+0.05%) |
Dec 07, 2012 | 21.88 | 21.94 | 21.65 | 21.72 | 191,722 | -0.05(-0.22%) |
Dec 06, 2012 | 21.84 | 21.94 | 21.57 | 21.77 | 213,915 | -0.14(-0.65%) |
Dec 05, 2012 | 22.00 | 22.14 | 21.81 | 21.91 | 192,559 | -0.07(-0.32%) |
Dec 04, 2012 | 22.13 | 22.34 | 21.84 | 21.98 | 202,254 | +0.03(+0.14%) |
Nov 30, 2012 | 22.20 | 22.23 | 21.72 | 21.95 | 447,732 | +0.06(+0.27%) |
Nov 29, 2012 | 21.67 | 22.07 | 21.67 | 21.89 | 232,371 | +0.42(+1.96%) |
Nov 28, 2012 | 21.40 | 21.54 | 21.18 | 21.47 | 148,975 | +0.00(+0.00%) |
Nov 27, 2012 | 21.90 | 22.07 | 21.40 | 21.47 | 331,837 | -0.46(-2.10%) |
Nov 26, 2012 | 22.13 | 22.17 | 21.69 | 21.93 | 175,393 | -0.22(-0.99%) |
Nov 23, 2012 | 22.11 | 22.21 | 21.95 | 22.15 | 321,142 | +0.04(+0.18%) |
Nov 21, 2012 | 21.86 | 22.35 | 21.71 | 22.11 | 487,680 | +0.27(+1.24%) |
Nov 20, 2012 | 21.20 | 21.93 | 21.17 | 21.84 | 278,136 | +0.59(+2.78%) |
Nov 19, 2012 | 20.71 | 21.31 | 20.52 | 21.25 | 276,451 | +0.74(+3.61%) |
Nov 16, 2012 | 20.36 | 20.78 | 20.13 | 20.51 | 216,216 | +0.09(+0.44%) |
Nov 15, 2012 | 20.08 | 20.43 | 19.86 | 20.42 | 265,856 | +0.39(+1.95%) |
Nov 14, 2012 | 20.13 | 20.56 | 19.98 | 20.03 | 231,488 | -0.27(-1.33%) |
Nov 13, 2012 | 20.55 | 20.83 | 20.29 | 20.30 | 173,695 | -0.33(-1.60%) |
Nov 12, 2012 | 20.31 | 21.16 | 20.24 | 20.63 | 270,112 | +0.32(+1.58%) |
Nov 09, 2012 | 18.84 | 20.47 | 18.50 | 20.31 | 721,392 | +1.18(+6.17%) |
Nov 08, 2012 | 19.52 | 19.62 | 19.13 | 19.13 | 557,609 | -0.36(-1.85%) |
Nov 07, 2012 | 20.35 | 20.42 | 19.47 | 19.49 | 411,657 | -1.01(-4.93%) |
Nov 06, 2012 | 20.96 | 21.08 | 20.48 | 20.50 | 238,959 | -0.24(-1.16%) |
Nov 05, 2012 | 20.59 | 21.03 | 20.48 | 20.74 | 179,818 | +0.20(+0.97%) |
Nov 02, 2012 | 21.42 | 21.72 | 20.51 | 20.54 | 306,905 | -0.81(-3.79%) |