Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.16 | 33.78 | 33.05 | 33.41 | 0 | +0.25(+0.75%) |
Jul 30, 2013 | 33.14 | 33.17 | 32.88 | 33.16 | 0 | +0.18(+0.56%) |
Jul 29, 2013 | 32.97 | 33.09 | 32.53 | 32.97 | 0 | +0.02(+0.08%) |
Jul 26, 2013 | 32.28 | 33.01 | 32.15 | 32.95 | 0 | +0.42(+1.28%) |
Jul 25, 2013 | 32.40 | 32.57 | 32.04 | 32.53 | 0 | +0.01(+0.03%) |
Jul 24, 2013 | 32.99 | 33.12 | 32.47 | 32.52 | 0 | -0.45(-1.36%) |
Jul 23, 2013 | 33.66 | 33.66 | 32.90 | 32.97 | 0 | -0.54(-1.62%) |
Jul 22, 2013 | 34.01 | 34.02 | 33.24 | 33.52 | 0 | -0.36(-1.06%) |
Jul 19, 2013 | 34.10 | 34.29 | 33.83 | 33.87 | 0 | -0.21(-0.61%) |
Jul 18, 2013 | 33.87 | 34.30 | 33.87 | 34.08 | 0 | +0.31(+0.91%) |
Jul 17, 2013 | 33.84 | 34.12 | 33.62 | 33.77 | 234,806 | -0.18(-0.54%) |
Jul 16, 2013 | 34.09 | 34.17 | 33.73 | 33.96 | 0 | -0.21(-0.61%) |
Jul 15, 2013 | 33.96 | 34.21 | 33.96 | 34.17 | 0 | +0.19(+0.56%) |
Jul 12, 2013 | 33.69 | 34.05 | 33.65 | 33.97 | 0 | +0.23(+0.67%) |
Jul 11, 2013 | 34.05 | 34.47 | 33.67 | 33.75 | 0 | -0.04(-0.12%) |
Jul 10, 2013 | 34.02 | 34.30 | 33.71 | 33.79 | 0 | -0.15(-0.44%) |
Jul 09, 2013 | 34.25 | 34.25 | 33.87 | 33.94 | 0 | -0.11(-0.32%) |
Jul 08, 2013 | 33.75 | 34.15 | 33.56 | 34.05 | 487,713 | +0.30(+0.89%) |
Jul 05, 2013 | 33.77 | 33.77 | 33.21 | 33.75 | 0 | +0.51(+1.53%) |
Jul 03, 2013 | 33.12 | 33.35 | 33.00 | 33.24 | 0 | +0.08(+0.23%) |
Jul 02, 2013 | 33.33 | 33.36 | 32.82 | 33.17 | 0 | -0.16(-0.48%) |
Jul 01, 2013 | 32.98 | 33.57 | 32.98 | 33.32 | 0 | +0.58(+1.78%) |
Jun 28, 2013 | 32.70 | 32.98 | 32.42 | 32.74 | 407,643 | +0.03(+0.10%) |
Jun 27, 2013 | 32.55 | 32.83 | 32.46 | 32.71 | 0 | +0.35(+1.08%) |
Jun 26, 2013 | 31.93 | 32.51 | 31.93 | 32.36 | 0 | +0.55(+1.73%) |
Jun 25, 2013 | 31.95 | 32.16 | 31.67 | 31.81 | 0 | -0.03(-0.08%) |
Jun 24, 2013 | 31.77 | 31.99 | 31.64 | 31.83 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 32.08 | 32.24 | 31.82 | 31.99 | 844,777 | +0.00(+0.00%) |
Jun 20, 2013 | 31.99 | 32.49 | 31.87 | 31.99 | 0 | -0.34(-1.06%) |
Jun 19, 2013 | 32.46 | 32.87 | 32.22 | 32.33 | 0 | -0.01(-0.03%) |
Jun 18, 2013 | 31.10 | 32.40 | 30.72 | 32.34 | 0 | +1.52(+4.92%) |
Jun 17, 2013 | 31.77 | 31.95 | 30.59 | 30.82 | 0 | -0.73(-2.30%) |
Jun 14, 2013 | 31.95 | 32.03 | 31.46 | 31.55 | 0 | -0.37(-1.15%) |
Jun 13, 2013 | 31.37 | 32.06 | 31.27 | 31.92 | 269,138 | +0.63(+2.02%) |
Jun 12, 2013 | 31.87 | 31.97 | 31.28 | 31.28 | 326,899 | -0.46(-1.44%) |
Jun 11, 2013 | 31.52 | 32.12 | 31.39 | 31.74 | 504,619 | +0.10(+0.32%) |
Jun 10, 2013 | 31.61 | 31.82 | 31.58 | 31.64 | 0 | +0.24(+0.77%) |
Jun 07, 2013 | 31.24 | 31.56 | 31.12 | 31.40 | 0 | +0.43(+1.37%) |
Jun 06, 2013 | 30.67 | 30.97 | 30.58 | 30.97 | 434,303 | +0.38(+1.23%) |
Jun 05, 2013 | 30.74 | 30.96 | 30.52 | 30.60 | 0 | -0.12(-0.38%) |
Jun 04, 2013 | 30.96 | 31.13 | 30.51 | 30.72 | 0 | -0.16(-0.51%) |
Jun 03, 2013 | 30.58 | 30.99 | 30.28 | 30.87 | 558,659 | +0.47(+1.53%) |
May 31, 2013 | 30.71 | 30.84 | 30.40 | 30.41 | 405,588 | -0.41(-1.32%) |
May 30, 2013 | 30.82 | 30.87 | 30.73 | 30.82 | 899,472 | +0.10(+0.33%) |
May 29, 2013 | 30.49 | 30.82 | 30.49 | 30.72 | 363,725 | -0.05(-0.16%) |
May 28, 2013 | 30.85 | 30.87 | 30.56 | 30.77 | 597,420 | +0.20(+0.65%) |
May 24, 2013 | 30.15 | 30.57 | 30.15 | 30.57 | 0 | +0.21(+0.69%) |
May 23, 2013 | 30.26 | 30.53 | 30.18 | 30.36 | 0 | -0.07(-0.22%) |
May 22, 2013 | 30.67 | 30.89 | 30.20 | 30.42 | 0 | -0.32(-1.03%) |
May 21, 2013 | 30.43 | 30.86 | 30.43 | 30.74 | 0 | +0.27(+0.89%) |
May 20, 2013 | 30.11 | 30.69 | 29.92 | 30.47 | 0 | -0.32(-1.04%) |
May 17, 2013 | 30.77 | 30.82 | 30.42 | 30.79 | 0 | -0.02(-0.05%) |
May 16, 2013 | 31.09 | 31.22 | 29.77 | 30.81 | 1,481,780 | -1.13(-3.55%) |
May 15, 2013 | 31.87 | 32.29 | 31.75 | 31.94 | 434,614 | +0.85(+2.73%) |
May 13, 2013 | 30.99 | 31.23 | 30.96 | 31.09 | 0 | -0.10(-0.32%) |
May 10, 2013 | 31.02 | 31.27 | 31.02 | 31.19 | 0 | +0.22(+0.70%) |
May 09, 2013 | 31.16 | 31.22 | 30.82 | 30.97 | 0 | -0.13(-0.43%) |
May 08, 2013 | 31.02 | 31.33 | 30.82 | 31.11 | 0 | -0.02(-0.05%) |
May 07, 2013 | 30.88 | 31.16 | 30.84 | 31.12 | 0 | +0.37(+1.19%) |
May 06, 2013 | 30.83 | 30.92 | 30.52 | 30.76 | 0 | -0.09(-0.30%) |
May 03, 2013 | 30.44 | 31.27 | 30.44 | 30.85 | 0 | +0.51(+1.68%) |
May 02, 2013 | 29.65 | 30.45 | 29.62 | 30.34 | 0 | +0.85(+2.88%) |
May 01, 2013 | 29.76 | 30.02 | 29.41 | 29.49 | 362,490 | -0.38(-1.28%) |
Apr 30, 2013 | 29.63 | 30.04 | 29.52 | 29.87 | 0 | +0.21(+0.70%) |
Apr 29, 2013 | 29.89 | 29.98 | 29.62 | 29.67 | 346,126 | -0.13(-0.45%) |
Apr 26, 2013 | 29.82 | 29.91 | 29.72 | 29.80 | 347,453 | -0.11(-0.36%) |
Apr 25, 2013 | 29.92 | 30.66 | 29.89 | 29.91 | 879,137 | -0.09(-0.31%) |
Apr 24, 2013 | 29.67 | 30.00 | 29.62 | 30.00 | 319,525 | +0.37(+1.27%) |
Apr 23, 2013 | 29.58 | 29.91 | 29.41 | 29.62 | 242,846 | +0.09(+0.31%) |
Apr 22, 2013 | 29.67 | 29.74 | 29.17 | 29.53 | 250,058 | -0.13(-0.45%) |
Apr 19, 2013 | 29.60 | 30.00 | 29.51 | 29.67 | 506,504 | +0.11(+0.37%) |
Apr 18, 2013 | 29.63 | 29.96 | 29.23 | 29.56 | 309,363 | +0.07(+0.25%) |
Apr 17, 2013 | 29.52 | 29.68 | 29.01 | 29.48 | 329,708 | -0.27(-0.92%) |
Apr 16, 2013 | 29.55 | 29.81 | 29.25 | 29.76 | 383,519 | +0.53(+1.82%) |
Apr 15, 2013 | 29.69 | 29.80 | 29.09 | 29.22 | 479,823 | -0.64(-2.15%) |
Apr 12, 2013 | 29.49 | 29.92 | 29.41 | 29.87 | 533,895 | +0.16(+0.53%) |
Apr 11, 2013 | 29.22 | 29.99 | 28.96 | 29.71 | 754,499 | +1.09(+3.81%) |
Apr 10, 2013 | 28.31 | 29.03 | 28.31 | 28.62 | 466,934 | +0.31(+1.09%) |
Apr 09, 2013 | 28.92 | 28.94 | 28.29 | 28.31 | 438,164 | -0.63(-2.19%) |
Apr 08, 2013 | 28.92 | 29.05 | 28.62 | 28.94 | 274,124 | +0.13(+0.46%) |
Apr 05, 2013 | 28.45 | 28.84 | 28.37 | 28.81 | 213,099 | -0.10(-0.35%) |
Apr 04, 2013 | 28.30 | 29.02 | 28.30 | 28.91 | 277,818 | +0.73(+2.60%) |
Apr 03, 2013 | 28.63 | 28.91 | 28.04 | 28.17 | 254,478 | -0.32(-1.14%) |
Apr 02, 2013 | 28.81 | 28.99 | 28.42 | 28.50 | 240,910 | -0.14(-0.49%) |
Apr 01, 2013 | 28.81 | 28.89 | 28.25 | 28.64 | 597,822 | -0.18(-0.64%) |
Mar 28, 2013 | 29.27 | 29.27 | 28.71 | 28.82 | 638,402 | -0.34(-1.17%) |
Mar 27, 2013 | 28.72 | 29.24 | 28.68 | 29.17 | 584,140 | +0.35(+1.21%) |
Mar 26, 2013 | 28.75 | 28.83 | 28.59 | 28.82 | 344,126 | +0.11(+0.38%) |
Mar 25, 2013 | 28.46 | 28.95 | 28.43 | 28.71 | 378,880 | +0.15(+0.53%) |
Mar 22, 2013 | 28.28 | 28.61 | 28.28 | 28.56 | 256,659 | +0.31(+1.09%) |
Mar 21, 2013 | 28.15 | 28.33 | 28.07 | 28.25 | 229,052 | -0.01(-0.03%) |
Mar 20, 2013 | 28.40 | 28.42 | 28.17 | 28.26 | 312,398 | -0.07(-0.24%) |
Mar 19, 2013 | 28.08 | 28.33 | 28.08 | 28.32 | 452,750 | +0.24(+0.86%) |
Mar 18, 2013 | 27.58 | 28.14 | 27.58 | 28.08 | 365,335 | +0.18(+0.66%) |
Mar 15, 2013 | 28.33 | 28.40 | 27.88 | 27.90 | 815,617 | -0.40(-1.41%) |
Mar 14, 2013 | 27.88 | 28.33 | 27.73 | 28.30 | 466,009 | +0.59(+2.14%) |
Mar 13, 2013 | 27.57 | 27.85 | 27.50 | 27.71 | 392,775 | +0.07(+0.24%) |
Mar 12, 2013 | 27.73 | 27.78 | 27.57 | 27.64 | 251,371 | -0.07(-0.24%) |
Mar 11, 2013 | 27.58 | 27.72 | 27.51 | 27.71 | 303,980 | +0.02(+0.06%) |
Mar 08, 2013 | 27.77 | 27.77 | 27.33 | 27.69 | 333,871 | +0.12(+0.45%) |
Mar 07, 2013 | 27.96 | 27.96 | 26.90 | 27.57 | 436,645 | +0.39(+1.44%) |
Mar 06, 2013 | 27.17 | 27.31 | 27.11 | 27.17 | 759,696 | +0.12(+0.43%) |
Mar 05, 2013 | 26.65 | 27.10 | 26.65 | 27.06 | 509,325 | +0.57(+2.14%) |
Mar 04, 2013 | 26.64 | 26.72 | 26.32 | 26.49 | 488,314 | -0.22(-0.81%) |
Mar 01, 2013 | 26.18 | 26.74 | 25.98 | 26.71 | 284,271 | +0.33(+1.23%) |
Feb 28, 2013 | 26.57 | 26.79 | 26.12 | 26.38 | 553,897 | -0.08(-0.31%) |
Feb 27, 2013 | 26.12 | 26.71 | 26.12 | 26.47 | 447,079 | +0.40(+1.53%) |
Feb 26, 2013 | 26.23 | 26.36 | 25.95 | 26.07 | 792,232 | -0.02(-0.06%) |
Feb 25, 2013 | 26.77 | 26.79 | 26.07 | 26.08 | 775,771 | -0.47(-1.79%) |
Feb 22, 2013 | 26.41 | 26.66 | 26.22 | 26.56 | 1,191,746 | +0.31(+1.17%) |
Feb 21, 2013 | 25.83 | 27.25 | 25.12 | 26.25 | 2,923,610 | +1.27(+5.11%) |
Feb 20, 2013 | 25.46 | 25.62 | 24.79 | 24.97 | 852,281 | -0.41(-1.61%) |
Feb 19, 2013 | 25.04 | 25.52 | 25.04 | 25.38 | 670,487 | +0.58(+2.35%) |
Feb 15, 2013 | 24.96 | 25.17 | 24.71 | 24.80 | 1,052,180 | +0.01(+0.03%) |
Feb 14, 2013 | 24.92 | 24.93 | 24.77 | 24.79 | 444,896 | -0.17(-0.67%) |
Feb 13, 2013 | 25.06 | 25.18 | 24.57 | 24.96 | 471,809 | -0.22(-0.89%) |
Feb 12, 2013 | 24.95 | 25.25 | 24.77 | 25.18 | 339,306 | +0.24(+0.97%) |
Feb 11, 2013 | 24.90 | 24.96 | 24.73 | 24.94 | 261,042 | +0.08(+0.34%) |
Feb 08, 2013 | 24.70 | 24.93 | 24.53 | 24.86 | 267,367 | +0.13(+0.54%) |
Feb 07, 2013 | 24.83 | 24.83 | 24.50 | 24.72 | 220,168 | -0.05(-0.20%) |
Feb 06, 2013 | 24.46 | 24.82 | 24.46 | 24.77 | 159,441 | +0.30(+1.23%) |
Feb 04, 2013 | 24.47 | 24.71 | 24.40 | 24.47 | 316,898 | -0.07(-0.27%) |
Feb 01, 2013 | 24.34 | 24.77 | 24.32 | 24.54 | 380,458 | +0.35(+1.45%) |
Jan 31, 2013 | 24.06 | 24.25 | 23.96 | 24.19 | 221,528 | +0.18(+0.73%) |
Jan 30, 2013 | 24.26 | 24.32 | 23.92 | 24.02 | 262,662 | -0.27(-1.13%) |
Jan 29, 2013 | 24.46 | 24.46 | 24.23 | 24.29 | 357,211 | -0.19(-0.78%) |
Jan 28, 2013 | 24.63 | 24.73 | 24.35 | 24.48 | 274,866 | -0.14(-0.58%) |
Jan 25, 2013 | 24.73 | 24.82 | 24.35 | 24.62 | 407,792 | +0.00(+0.00%) |
Jan 24, 2013 | 24.17 | 24.63 | 24.17 | 24.62 | 276,489 | +0.43(+1.79%) |
Jan 23, 2013 | 24.45 | 24.45 | 24.17 | 24.19 | 189,440 | -0.33(-1.36%) |
Jan 22, 2013 | 24.42 | 24.67 | 24.17 | 24.52 | 465,139 | -0.04(-0.17%) |
Jan 18, 2013 | 24.27 | 24.72 | 24.27 | 24.57 | 657,940 | +0.35(+1.45%) |
Jan 17, 2013 | 24.01 | 24.32 | 23.96 | 24.22 | 290,526 | +0.33(+1.40%) |
Jan 16, 2013 | 23.84 | 24.17 | 23.74 | 23.88 | 294,067 | -0.08(-0.31%) |
Jan 15, 2013 | 23.73 | 24.06 | 23.62 | 23.96 | 356,867 | +0.12(+0.49%) |
Jan 14, 2013 | 24.00 | 24.07 | 23.78 | 23.84 | 213,878 | -0.15(-0.63%) |
Jan 11, 2013 | 24.04 | 24.11 | 23.71 | 23.99 | 313,321 | +0.04(+0.17%) |
Jan 10, 2013 | 24.10 | 24.10 | 23.88 | 23.95 | 207,483 | -0.04(-0.17%) |
Jan 09, 2013 | 24.05 | 24.17 | 23.78 | 23.99 | 221,373 | +0.05(+0.21%) |
Jan 08, 2013 | 24.07 | 24.16 | 23.85 | 23.94 | 283,969 | -0.22(-0.93%) |
Jan 07, 2013 | 24.17 | 24.42 | 24.02 | 24.17 | 302,683 | -0.18(-0.75%) |
Jan 04, 2013 | 24.42 | 24.47 | 24.22 | 24.35 | 308,376 | +0.03(+0.10%) |
Jan 03, 2013 | 24.30 | 24.56 | 24.24 | 24.32 | 311,487 | +0.09(+0.38%) |
Jan 02, 2013 | 24.08 | 24.27 | 23.89 | 24.23 | 434,069 | +0.40(+1.68%) |
Dec 31, 2012 | 23.76 | 23.95 | 23.54 | 23.83 | 452,511 | +0.17(+0.70%) |
Dec 28, 2012 | 23.69 | 23.98 | 23.37 | 23.67 | 296,927 | -0.16(-0.66%) |
Dec 27, 2012 | 23.81 | 24.17 | 23.49 | 23.82 | 246,670 | -0.03(-0.14%) |
Dec 26, 2012 | 23.96 | 24.22 | 23.72 | 23.86 | 423,740 | -0.01(-0.03%) |
Dec 24, 2012 | 23.96 | 24.07 | 23.62 | 23.87 | 231,133 | -0.09(-0.38%) |
Dec 21, 2012 | 23.79 | 24.02 | 23.38 | 23.96 | 1,300,751 | -0.12(-0.52%) |
Dec 20, 2012 | 24.15 | 24.15 | 23.90 | 24.08 | 617,076 | -0.01(-0.03%) |
Dec 19, 2012 | 24.18 | 24.27 | 24.04 | 24.09 | 626,016 | -0.07(-0.28%) |
Dec 18, 2012 | 24.14 | 24.53 | 23.99 | 24.16 | 682,611 | +0.10(+0.42%) |
Dec 17, 2012 | 23.67 | 24.07 | 23.54 | 24.06 | 726,499 | +0.43(+1.83%) |
Dec 14, 2012 | 23.06 | 23.71 | 23.05 | 23.62 | 665,928 | +0.46(+1.98%) |
Dec 13, 2012 | 23.09 | 23.26 | 22.94 | 23.17 | 167,518 | +0.12(+0.54%) |
Dec 12, 2012 | 23.19 | 23.23 | 22.98 | 23.04 | 302,180 | -0.10(-0.43%) |
Dec 11, 2012 | 23.15 | 23.30 | 23.01 | 23.14 | 218,881 | +0.04(+0.18%) |
Dec 10, 2012 | 23.10 | 23.24 | 22.92 | 23.10 | 227,972 | +0.02(+0.07%) |
Dec 07, 2012 | 23.07 | 23.17 | 22.91 | 23.08 | 324,635 | +0.15(+0.65%) |
Dec 06, 2012 | 22.71 | 23.06 | 22.71 | 22.93 | 222,317 | +0.07(+0.33%) |
Dec 05, 2012 | 22.82 | 22.97 | 22.67 | 22.86 | 295,679 | +0.14(+0.62%) |
Dec 04, 2012 | 22.88 | 22.97 | 22.42 | 22.72 | 510,526 | -0.24(-1.05%) |
Nov 30, 2012 | 23.06 | 23.35 | 22.90 | 22.96 | 1,027,137 | -0.30(-1.29%) |
Nov 29, 2012 | 23.22 | 23.34 | 23.08 | 23.26 | 315,724 | +0.12(+0.50%) |
Nov 28, 2012 | 22.73 | 23.19 | 22.67 | 23.14 | 481,270 | +0.43(+1.87%) |
Nov 27, 2012 | 22.75 | 23.04 | 22.55 | 22.72 | 395,379 | -0.19(-0.84%) |
Nov 26, 2012 | 22.56 | 22.92 | 22.47 | 22.91 | 553,895 | +0.29(+1.29%) |
Nov 23, 2012 | 22.65 | 22.70 | 22.48 | 22.62 | 227,243 | +0.10(+0.44%) |
Nov 21, 2012 | 21.77 | 22.62 | 21.77 | 22.52 | 466,347 | +0.71(+3.25%) |
Nov 20, 2012 | 21.67 | 22.02 | 21.44 | 21.81 | 1,826,684 | -0.07(-0.34%) |
Nov 19, 2012 | 20.99 | 21.96 | 20.99 | 21.88 | 951,555 | +1.02(+4.91%) |
Nov 16, 2012 | 20.88 | 21.07 | 20.59 | 20.86 | 471,224 | -0.06(-0.28%) |
Nov 15, 2012 | 20.91 | 21.23 | 20.59 | 20.92 | 402,100 | +0.07(+0.36%) |
Nov 14, 2012 | 21.20 | 22.06 | 20.77 | 20.84 | 677,839 | -0.11(-0.52%) |
Nov 13, 2012 | 20.87 | 21.15 | 20.87 | 20.95 | 173,272 | +0.01(+0.04%) |
Nov 12, 2012 | 21.17 | 22.37 | 20.87 | 20.94 | 184,001 | -0.21(-0.98%) |
Nov 09, 2012 | 21.06 | 21.36 | 20.88 | 21.15 | 225,685 | -0.03(-0.16%) |
Nov 08, 2012 | 21.32 | 21.34 | 20.92 | 21.18 | 601,600 | -0.23(-1.05%) |
Nov 07, 2012 | 21.77 | 21.84 | 21.38 | 21.41 | 343,357 | -0.53(-2.43%) |
Nov 06, 2012 | 21.73 | 21.99 | 21.73 | 21.94 | 683,171 | +0.17(+0.77%) |
Nov 05, 2012 | 21.67 | 21.82 | 21.59 | 21.77 | 122,843 | +0.07(+0.31%) |
Nov 02, 2012 | 22.12 | 22.38 | 21.69 | 21.71 | 188,818 | -0.20(-0.91%) |
Nov 01, 2012 | 21.72 | 22.01 | 21.47 | 21.91 | 355,269 | +0.23(+1.08%) |
Oct 31, 2012 | 21.41 | 21.72 | 21.13 | 21.67 | 194,193 | +0.28(+1.32%) |
Oct 26, 2012 | 21.58 | 21.39 | 21.39 | 21.39 | 297,481 | -0.16(-0.73%) |
Oct 25, 2012 | 21.37 | 21.63 | 21.26 | 21.55 | 337,688 | +0.38(+1.77%) |
Oct 24, 2012 | 21.32 | 21.39 | 21.03 | 21.17 | 477,960 | -0.16(-0.74%) |
Oct 23, 2012 | 21.25 | 21.55 | 21.04 | 21.33 | 459,957 | +0.12(+0.55%) |
Oct 19, 2012 | 22.76 | 22.77 | 21.17 | 21.22 | 1,403,524 | -1.85(-8.02%) |
Oct 18, 2012 | 22.83 | 23.08 | 22.77 | 23.07 | 312,119 | +0.16(+0.69%) |
Oct 17, 2012 | 22.49 | 22.92 | 22.49 | 22.91 | 400,277 | +0.38(+1.70%) |
Oct 16, 2012 | 22.62 | 22.67 | 22.44 | 22.52 | 392,020 | +0.10(+0.45%) |
Oct 15, 2012 | 22.29 | 22.52 | 22.10 | 22.42 | 439,796 | +0.23(+1.01%) |
Oct 12, 2012 | 22.68 | 22.74 | 22.12 | 22.20 | 773,737 | -0.54(-2.38%) |
Oct 11, 2012 | 22.79 | 22.93 | 22.54 | 22.74 | 426,306 | +0.09(+0.40%) |
Oct 10, 2012 | 22.63 | 22.92 | 22.56 | 22.65 | 559,970 | +0.12(+0.52%) |
Oct 09, 2012 | 22.81 | 22.81 | 22.49 | 22.53 | 349,345 | -0.23(-1.03%) |
Oct 08, 2012 | 22.78 | 22.99 | 22.71 | 22.77 | 391,485 | -0.12(-0.51%) |
Oct 05, 2012 | 23.27 | 23.32 | 22.87 | 22.88 | 376,981 | -0.38(-1.61%) |
Oct 04, 2012 | 22.98 | 23.28 | 22.92 | 23.26 | 559,794 | +0.39(+1.71%) |
Oct 03, 2012 | 22.87 | 23.00 | 22.62 | 22.87 | 478,548 | +0.02(+0.11%) |
Oct 02, 2012 | 23.62 | 23.88 | 22.72 | 22.84 | 826,801 | -0.73(-3.11%) |
Oct 01, 2012 | 23.55 | 24.56 | 23.51 | 23.57 | 517,329 | +0.15(+0.64%) |
Sep 28, 2012 | 23.50 | 23.88 | 23.39 | 23.42 | 532,485 | -0.24(-1.02%) |
Sep 27, 2012 | 23.67 | 24.19 | 23.65 | 23.67 | 491,702 | +0.05(+0.21%) |
Sep 26, 2012 | 23.61 | 23.62 | 23.35 | 23.62 | 363,952 | +0.07(+0.32%) |
Sep 25, 2012 | 23.86 | 24.00 | 23.48 | 23.54 | 289,424 | -0.28(-1.15%) |
Sep 24, 2012 | 23.59 | 23.96 | 23.46 | 23.82 | 185,561 | +0.09(+0.39%) |
Sep 21, 2012 | 23.92 | 23.95 | 23.66 | 23.72 | 424,437 | +0.09(+0.39%) |
Sep 20, 2012 | 23.72 | 23.72 | 23.45 | 23.63 | 249,145 | -0.18(-0.77%) |
Sep 19, 2012 | 23.69 | 23.93 | 23.64 | 23.82 | 308,997 | +0.12(+0.53%) |
Sep 18, 2012 | 23.53 | 23.69 | 23.46 | 23.69 | 300,045 | +0.03(+0.11%) |
Sep 17, 2012 | 23.86 | 23.86 | 23.53 | 23.67 | 519,165 | -0.25(-1.05%) |
Sep 14, 2012 | 23.92 | 24.13 | 23.77 | 23.92 | 677,146 | +0.08(+0.35%) |
Sep 13, 2012 | 23.44 | 24.22 | 23.27 | 23.83 | 1,007,455 | +0.35(+1.49%) |
Sep 12, 2012 | 23.17 | 23.48 | 22.98 | 23.48 | 499,987 | +0.30(+1.29%) |
Sep 11, 2012 | 23.16 | 23.32 | 22.84 | 23.18 | 463,378 | +0.12(+0.51%) |
Sep 10, 2012 | 22.85 | 23.12 | 22.83 | 23.07 | 470,317 | +0.18(+0.80%) |
Sep 07, 2012 | 22.67 | 22.97 | 22.54 | 22.88 | 348,972 | +0.28(+1.25%) |
Sep 06, 2012 | 22.26 | 22.64 | 22.12 | 22.60 | 320,922 | +0.51(+2.30%) |
Sep 05, 2012 | 22.02 | 22.29 | 21.80 | 22.09 | 296,447 | +0.00(+0.00%) |
Sep 04, 2012 | 21.77 | 22.21 | 21.77 | 22.09 | 440,642 | +0.35(+1.61%) |
Aug 31, 2012 | 21.83 | 21.87 | 21.62 | 21.74 | 317,966 | -0.05(-0.23%) |
Aug 30, 2012 | 21.75 | 21.92 | 21.58 | 21.79 | 241,275 | +0.02(+0.08%) |
Aug 29, 2012 | 21.70 | 21.83 | 21.27 | 21.77 | 273,997 | +0.11(+0.50%) |
Aug 27, 2012 | 21.37 | 21.78 | 21.34 | 21.67 | 405,029 | +0.43(+2.04%) |
Aug 24, 2012 | 21.37 | 21.57 | 21.16 | 21.23 | 626,311 | -0.23(-1.05%) |
Aug 23, 2012 | 21.54 | 21.67 | 21.39 | 21.46 | 344,996 | -0.11(-0.50%) |
Aug 22, 2012 | 21.51 | 21.68 | 21.39 | 21.57 | 375,682 | -0.04(-0.19%) |
Aug 21, 2012 | 21.52 | 21.92 | 21.52 | 21.61 | 227,090 | +0.07(+0.31%) |
Aug 20, 2012 | 21.87 | 21.96 | 21.50 | 21.54 | 326,034 | -0.43(-1.93%) |
Aug 17, 2012 | 21.57 | 21.97 | 21.57 | 21.97 | 344,405 | +0.38(+1.74%) |
Aug 16, 2012 | 21.66 | 21.80 | 21.52 | 21.59 | 398,811 | -0.04(-0.19%) |
Aug 15, 2012 | 21.45 | 21.82 | 21.44 | 21.63 | 363,809 | +0.12(+0.54%) |
Aug 14, 2012 | 21.73 | 21.84 | 21.44 | 21.52 | 660,659 | -0.06(-0.27%) |
Aug 13, 2012 | 21.26 | 21.73 | 21.26 | 21.57 | 644,414 | +0.27(+1.29%) |
Aug 10, 2012 | 21.93 | 22.02 | 21.17 | 21.30 | 682,885 | -0.38(-1.77%) |
Aug 09, 2012 | 22.46 | 22.65 | 21.18 | 21.68 | 1,574,827 | -0.03(-0.15%) |
Aug 08, 2012 | 21.94 | 22.04 | 21.52 | 21.72 | 998,258 | -0.41(-1.85%) |
Aug 07, 2012 | 22.01 | 22.51 | 21.67 | 22.12 | 819,646 | +0.34(+1.57%) |
Aug 06, 2012 | 21.93 | 22.22 | 21.77 | 21.78 | 515,978 | -0.21(-0.95%) |
Aug 03, 2012 | 21.81 | 22.12 | 21.78 | 21.99 | 1,098,479 | -0.20(-0.90%) |
Aug 02, 2012 | 22.04 | 22.24 | 21.97 | 22.19 | 251,450 | -0.02(-0.07%) |