Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.55 | 27.98 | 27.00 | 27.20 | 0 | -0.45(-1.65%) |
Aug 29, 2013 | 27.53 | 27.71 | 27.46 | 27.66 | 63,771 | +0.14(+0.51%) |
Aug 28, 2013 | 27.63 | 27.77 | 27.47 | 27.52 | 0 | -0.17(-0.60%) |
Aug 27, 2013 | 27.54 | 27.81 | 27.54 | 27.68 | 150,363 | -0.17(-0.63%) |
Aug 26, 2013 | 27.64 | 27.94 | 27.62 | 27.86 | 0 | +0.19(+0.70%) |
Aug 23, 2013 | 27.64 | 27.77 | 27.53 | 27.67 | 0 | +0.04(+0.16%) |
Aug 22, 2013 | 27.36 | 27.75 | 27.34 | 27.62 | 42,111 | +0.33(+1.22%) |
Aug 21, 2013 | 27.43 | 27.65 | 27.29 | 27.29 | 0 | -0.26(-0.95%) |
Aug 20, 2013 | 27.26 | 27.63 | 27.19 | 27.55 | 65,997 | +0.36(+1.32%) |
Aug 19, 2013 | 27.51 | 27.60 | 27.07 | 27.19 | 57,184 | +0.01(+0.03%) |
Aug 16, 2013 | 27.13 | 27.48 | 27.12 | 27.19 | 0 | -0.12(-0.45%) |
Aug 15, 2013 | 27.81 | 27.87 | 27.22 | 27.31 | 58,124 | -0.83(-2.95%) |
Aug 14, 2013 | 28.32 | 28.64 | 28.12 | 28.14 | 96,873 | -0.26(-0.92%) |
Aug 13, 2013 | 28.73 | 29.44 | 28.33 | 28.40 | 28,053 | -0.38(-1.31%) |
Aug 12, 2013 | 28.37 | 28.79 | 28.25 | 28.78 | 54,594 | +0.26(+0.92%) |
Aug 09, 2013 | 28.71 | 28.71 | 28.38 | 28.52 | 46,189 | -0.18(-0.64%) |
Aug 08, 2013 | 28.59 | 28.80 | 28.39 | 28.70 | 64,459 | +0.20(+0.71%) |
Aug 07, 2013 | 28.76 | 28.91 | 28.49 | 28.50 | 87,150 | -0.30(-1.03%) |
Aug 06, 2013 | 29.05 | 29.15 | 28.74 | 28.80 | 81,396 | -0.26(-0.90%) |
Aug 05, 2013 | 28.85 | 29.07 | 28.67 | 29.06 | 80,776 | +0.23(+0.79%) |
Aug 02, 2013 | 28.89 | 29.00 | 28.60 | 28.83 | 74,661 | -0.07(-0.24%) |
Aug 01, 2013 | 28.87 | 29.11 | 28.83 | 28.90 | 105,901 | +0.20(+0.70%) |
Jul 31, 2013 | 29.02 | 29.16 | 28.68 | 28.70 | 0 | -0.25(-0.88%) |
Jul 30, 2013 | 29.05 | 29.19 | 28.73 | 28.95 | 0 | -0.09(-0.30%) |
Jul 29, 2013 | 29.15 | 29.50 | 29.00 | 29.04 | 0 | -0.21(-0.72%) |
Jul 26, 2013 | 29.30 | 29.45 | 29.03 | 29.25 | 0 | -0.29(-0.98%) |
Jul 25, 2013 | 28.89 | 29.56 | 28.61 | 29.54 | 0 | +0.73(+2.55%) |
Jul 24, 2013 | 28.66 | 28.87 | 28.16 | 28.80 | 0 | +0.06(+0.21%) |
Jul 23, 2013 | 28.92 | 28.98 | 28.68 | 28.74 | 0 | -0.20(-0.70%) |
Jul 22, 2013 | 28.79 | 29.21 | 28.79 | 28.94 | 0 | -0.07(-0.24%) |
Jul 19, 2013 | 28.80 | 29.03 | 28.67 | 29.01 | 0 | +0.09(+0.30%) |
Jul 18, 2013 | 28.90 | 28.97 | 28.84 | 28.93 | 0 | +0.02(+0.06%) |
Jul 17, 2013 | 29.00 | 29.04 | 28.75 | 28.91 | 87,756 | +0.09(+0.30%) |
Jul 16, 2013 | 29.04 | 29.08 | 28.78 | 28.82 | 0 | -0.10(-0.33%) |
Jul 15, 2013 | 28.93 | 29.06 | 28.83 | 28.92 | 0 | -0.02(-0.06%) |
Jul 12, 2013 | 28.64 | 29.01 | 28.57 | 28.93 | 0 | +0.32(+1.13%) |
Jul 11, 2013 | 28.68 | 28.82 | 28.47 | 28.61 | 0 | +0.22(+0.77%) |
Jul 10, 2013 | 28.10 | 28.51 | 27.99 | 28.39 | 0 | +0.34(+1.22%) |
Jul 09, 2013 | 28.25 | 28.25 | 27.81 | 28.05 | 0 | +0.02(+0.06%) |
Jul 08, 2013 | 28.00 | 28.09 | 27.81 | 28.03 | 128,428 | +0.08(+0.28%) |
Jul 05, 2013 | 28.14 | 28.14 | 27.66 | 27.95 | 0 | +0.24(+0.85%) |
Jul 03, 2013 | 27.63 | 27.88 | 27.56 | 27.72 | 0 | -0.08(-0.28%) |
Jul 02, 2013 | 27.71 | 28.00 | 27.61 | 27.80 | 0 | +0.01(+0.03%) |
Jul 01, 2013 | 27.54 | 28.00 | 27.29 | 27.79 | 0 | +0.45(+1.66%) |
Jun 28, 2013 | 27.08 | 27.59 | 26.86 | 27.33 | 337,526 | +0.31(+1.13%) |
Jun 27, 2013 | 26.83 | 27.05 | 26.74 | 27.03 | 0 | +0.41(+1.55%) |
Jun 26, 2013 | 26.87 | 26.98 | 26.60 | 26.62 | 0 | -0.11(-0.39%) |
Jun 25, 2013 | 27.18 | 27.18 | 26.50 | 26.72 | 0 | -0.17(-0.62%) |
Jun 24, 2013 | 26.62 | 26.97 | 26.37 | 26.89 | 0 | +0.20(+0.75%) |
Jun 21, 2013 | 26.69 | 26.70 | 26.48 | 26.69 | 255,166 | +0.04(+0.13%) |
Jun 20, 2013 | 27.21 | 27.21 | 26.51 | 26.65 | 0 | -0.90(-3.27%) |
Jun 19, 2013 | 28.09 | 28.09 | 27.53 | 27.55 | 0 | -0.47(-1.69%) |
Jun 18, 2013 | 27.99 | 28.09 | 27.71 | 28.02 | 0 | +0.04(+0.13%) |
Jun 17, 2013 | 28.46 | 28.51 | 27.82 | 27.99 | 0 | -0.33(-1.17%) |
Jun 14, 2013 | 28.48 | 28.58 | 28.18 | 28.32 | 0 | -0.24(-0.83%) |
Jun 13, 2013 | 27.92 | 28.59 | 27.59 | 28.56 | 78,838 | +0.74(+2.64%) |
Jun 12, 2013 | 28.13 | 28.15 | 27.78 | 27.82 | 125,691 | -0.24(-0.87%) |
Jun 11, 2013 | 27.94 | 28.21 | 27.44 | 28.07 | 52,711 | -0.17(-0.62%) |
Jun 10, 2013 | 28.22 | 28.26 | 27.94 | 28.24 | 0 | +0.04(+0.15%) |
Jun 07, 2013 | 28.17 | 28.37 | 27.98 | 28.20 | 0 | +0.09(+0.31%) |
Jun 06, 2013 | 27.80 | 28.12 | 27.78 | 28.11 | 213,587 | +0.26(+0.94%) |
Jun 05, 2013 | 28.29 | 28.30 | 27.68 | 27.85 | 0 | -0.50(-1.75%) |
Jun 04, 2013 | 29.03 | 29.03 | 28.30 | 28.35 | 0 | -0.57(-1.96%) |
Jun 03, 2013 | 28.79 | 28.96 | 28.27 | 28.91 | 178,378 | +0.24(+0.82%) |
May 31, 2013 | 28.77 | 29.01 | 28.60 | 28.68 | 112,058 | -0.28(-0.96%) |
May 30, 2013 | 29.07 | 29.32 | 28.83 | 28.96 | 146,402 | -0.02(-0.06%) |
May 29, 2013 | 29.50 | 29.50 | 28.86 | 28.97 | 195,331 | -0.67(-2.26%) |
May 28, 2013 | 30.01 | 30.36 | 29.47 | 29.64 | 183,022 | +0.00(+0.00%) |
May 24, 2013 | 29.16 | 29.66 | 28.96 | 29.64 | 0 | +0.44(+1.49%) |
May 23, 2013 | 28.81 | 29.23 | 28.81 | 29.21 | 0 | +0.23(+0.78%) |
May 22, 2013 | 28.91 | 29.14 | 28.76 | 28.98 | 0 | +0.03(+0.12%) |
May 21, 2013 | 29.49 | 29.84 | 28.82 | 28.95 | 0 | -0.45(-1.54%) |
May 20, 2013 | 29.01 | 29.59 | 29.01 | 29.40 | 0 | +0.28(+0.96%) |
May 17, 2013 | 28.91 | 29.13 | 28.71 | 29.12 | 0 | +0.36(+1.24%) |
May 16, 2013 | 28.72 | 28.84 | 28.60 | 28.76 | 94,561 | +0.03(+0.09%) |
May 15, 2013 | 28.72 | 28.76 | 28.53 | 28.74 | 0 | +0.37(+1.29%) |
May 13, 2013 | 28.11 | 28.44 | 28.01 | 28.37 | 0 | +0.18(+0.65%) |
May 10, 2013 | 27.96 | 28.30 | 27.91 | 28.19 | 0 | +0.31(+1.12%) |
May 09, 2013 | 27.92 | 28.08 | 27.84 | 27.88 | 0 | -0.10(-0.34%) |
May 08, 2013 | 27.52 | 27.97 | 27.52 | 27.97 | 0 | +0.35(+1.26%) |
May 07, 2013 | 27.34 | 27.68 | 27.27 | 27.62 | 0 | +0.26(+0.95%) |
May 06, 2013 | 27.14 | 27.36 | 27.13 | 27.36 | 0 | +0.18(+0.67%) |
May 03, 2013 | 27.02 | 27.29 | 27.02 | 27.18 | 0 | +0.16(+0.58%) |
May 02, 2013 | 27.01 | 27.14 | 26.89 | 27.02 | 0 | +0.10(+0.39%) |
May 01, 2013 | 27.20 | 27.31 | 26.74 | 26.92 | 203,384 | -0.37(-1.34%) |
Apr 30, 2013 | 27.54 | 27.54 | 26.98 | 27.28 | 0 | -0.29(-1.04%) |
Apr 29, 2013 | 27.75 | 27.75 | 27.54 | 27.57 | 97,761 | -0.06(-0.22%) |
Apr 26, 2013 | 28.31 | 28.31 | 27.62 | 27.63 | 121,260 | -0.68(-2.40%) |
Apr 25, 2013 | 28.30 | 28.53 | 27.99 | 28.31 | 139,660 | -0.10(-0.34%) |
Apr 24, 2013 | 28.64 | 28.74 | 28.36 | 28.41 | 84,662 | -0.24(-0.85%) |
Apr 23, 2013 | 28.39 | 28.66 | 27.98 | 28.65 | 59,585 | +0.40(+1.42%) |
Apr 22, 2013 | 28.59 | 28.59 | 27.99 | 28.25 | 74,514 | -0.25(-0.89%) |
Apr 19, 2013 | 27.98 | 28.54 | 27.95 | 28.50 | 98,730 | +0.50(+1.77%) |
Apr 18, 2013 | 28.19 | 28.42 | 27.84 | 28.01 | 134,608 | -0.06(-0.22%) |
Apr 17, 2013 | 28.42 | 28.45 | 27.73 | 28.07 | 189,061 | -0.51(-1.80%) |
Apr 16, 2013 | 28.42 | 28.81 | 28.26 | 28.58 | 159,452 | +0.39(+1.39%) |
Apr 15, 2013 | 29.04 | 29.04 | 28.09 | 28.19 | 201,790 | -0.91(-3.11%) |
Apr 12, 2013 | 29.44 | 29.55 | 29.02 | 29.10 | 66,040 | -0.47(-1.59%) |
Apr 11, 2013 | 29.50 | 29.68 | 29.41 | 29.57 | 70,584 | -0.04(-0.15%) |
Apr 10, 2013 | 28.89 | 29.62 | 28.88 | 29.61 | 164,993 | +0.87(+3.03%) |
Apr 09, 2013 | 29.02 | 29.10 | 28.74 | 28.74 | 86,682 | -0.17(-0.60%) |
Apr 08, 2013 | 29.02 | 29.02 | 28.74 | 28.91 | 115,847 | +0.05(+0.18%) |
Apr 05, 2013 | 28.99 | 29.30 | 28.82 | 28.86 | 158,833 | -0.53(-1.81%) |
Apr 04, 2013 | 29.24 | 29.48 | 29.06 | 29.39 | 73,666 | +0.11(+0.39%) |
Apr 03, 2013 | 29.26 | 29.43 | 28.96 | 29.28 | 146,384 | -0.10(-0.33%) |
Apr 02, 2013 | 29.64 | 29.83 | 29.22 | 29.37 | 122,183 | -0.08(-0.27%) |
Apr 01, 2013 | 29.69 | 29.69 | 29.16 | 29.45 | 131,274 | -0.21(-0.70%) |
Mar 28, 2013 | 29.94 | 30.03 | 29.42 | 29.66 | 157,220 | -0.20(-0.67%) |
Mar 27, 2013 | 29.12 | 29.88 | 29.12 | 29.86 | 805,629 | +0.64(+2.21%) |
Mar 26, 2013 | 28.96 | 29.23 | 28.88 | 29.22 | 65,300 | +0.44(+1.51%) |
Mar 25, 2013 | 28.75 | 28.96 | 28.57 | 28.78 | 104,309 | +0.17(+0.61%) |
Mar 22, 2013 | 28.74 | 28.88 | 28.56 | 28.61 | 78,837 | -0.08(-0.27%) |
Mar 21, 2013 | 28.73 | 29.09 | 28.57 | 28.69 | 118,722 | -0.15(-0.51%) |
Mar 20, 2013 | 28.92 | 29.30 | 28.62 | 28.83 | 86,698 | +0.06(+0.21%) |
Mar 19, 2013 | 28.05 | 28.87 | 28.05 | 28.77 | 222,399 | +0.85(+3.06%) |
Mar 18, 2013 | 27.76 | 28.04 | 27.36 | 27.92 | 172,273 | -0.12(-0.43%) |
Mar 15, 2013 | 28.30 | 28.32 | 28.00 | 28.04 | 327,206 | -0.19(-0.68%) |
Mar 14, 2013 | 28.04 | 28.36 | 27.88 | 28.23 | 121,811 | +0.28(+1.00%) |
Mar 13, 2013 | 27.75 | 28.01 | 27.58 | 27.95 | 130,571 | +0.24(+0.88%) |
Mar 12, 2013 | 27.56 | 27.91 | 27.56 | 27.71 | 80,129 | +0.16(+0.57%) |
Mar 11, 2013 | 27.32 | 27.81 | 27.16 | 27.55 | 109,765 | +0.22(+0.79%) |
Mar 08, 2013 | 27.07 | 27.41 | 26.99 | 27.34 | 125,057 | +0.42(+1.58%) |
Mar 07, 2013 | 26.88 | 26.99 | 26.78 | 26.91 | 95,077 | +0.08(+0.29%) |
Mar 06, 2013 | 26.67 | 26.89 | 26.67 | 26.84 | 118,276 | +0.29(+1.08%) |
Mar 05, 2013 | 26.52 | 26.87 | 26.51 | 26.55 | 195,885 | +0.02(+0.07%) |
Mar 04, 2013 | 26.91 | 26.91 | 26.49 | 26.53 | 194,542 | -0.51(-1.89%) |
Mar 01, 2013 | 26.73 | 27.26 | 26.71 | 27.04 | 115,574 | +0.08(+0.29%) |
Feb 28, 2013 | 26.86 | 27.20 | 26.65 | 26.97 | 156,707 | +0.34(+1.27%) |
Feb 27, 2013 | 26.64 | 26.92 | 26.55 | 26.63 | 104,961 | +0.03(+0.10%) |
Feb 26, 2013 | 26.64 | 26.94 | 26.59 | 26.60 | 137,528 | +0.09(+0.33%) |
Feb 25, 2013 | 26.93 | 27.27 | 26.51 | 26.51 | 176,898 | -0.36(-1.32%) |
Feb 22, 2013 | 26.58 | 26.97 | 26.42 | 26.87 | 135,969 | +0.47(+1.77%) |
Feb 21, 2013 | 26.13 | 26.51 | 26.01 | 26.40 | 274,422 | +0.29(+1.10%) |
Feb 20, 2013 | 26.70 | 26.70 | 26.09 | 26.12 | 113,430 | -0.53(-1.98%) |
Feb 19, 2013 | 26.67 | 27.04 | 26.47 | 26.64 | 145,196 | -0.03(-0.13%) |
Feb 15, 2013 | 26.38 | 26.81 | 26.22 | 26.68 | 160,948 | +0.37(+1.42%) |
Feb 14, 2013 | 25.33 | 26.32 | 25.22 | 26.31 | 228,896 | +0.79(+3.09%) |
Feb 13, 2013 | 25.68 | 25.82 | 25.25 | 25.52 | 139,331 | -0.19(-0.74%) |
Feb 12, 2013 | 25.68 | 25.71 | 25.56 | 25.71 | 39,306 | +0.00(+0.00%) |
Feb 11, 2013 | 25.49 | 25.76 | 25.47 | 25.71 | 92,564 | +0.05(+0.20%) |
Feb 08, 2013 | 25.53 | 25.90 | 25.53 | 25.66 | 58,615 | +0.13(+0.51%) |
Feb 07, 2013 | 25.60 | 25.65 | 25.41 | 25.53 | 58,173 | -0.10(-0.37%) |
Feb 06, 2013 | 25.49 | 25.83 | 25.49 | 25.62 | 92,940 | +0.22(+0.85%) |
Feb 04, 2013 | 25.47 | 25.57 | 25.36 | 25.41 | 103,415 | -0.16(-0.64%) |
Feb 01, 2013 | 25.52 | 25.66 | 25.51 | 25.57 | 116,822 | +0.11(+0.44%) |
Jan 31, 2013 | 25.34 | 25.59 | 25.34 | 25.46 | 136,853 | +0.07(+0.27%) |
Jan 30, 2013 | 25.49 | 25.62 | 25.36 | 25.39 | 90,455 | -0.20(-0.78%) |
Jan 29, 2013 | 25.58 | 25.75 | 25.47 | 25.59 | 155,325 | +0.05(+0.20%) |
Jan 28, 2013 | 25.47 | 25.61 | 25.21 | 25.54 | 144,792 | +0.16(+0.65%) |
Jan 25, 2013 | 25.36 | 25.52 | 25.10 | 25.37 | 145,274 | +0.17(+0.69%) |
Jan 24, 2013 | 24.96 | 25.21 | 24.96 | 25.20 | 157,135 | +0.22(+0.87%) |
Jan 23, 2013 | 25.07 | 25.14 | 24.92 | 24.98 | 139,581 | +0.00(+0.00%) |
Jan 22, 2013 | 24.70 | 25.13 | 24.70 | 24.98 | 191,295 | +0.17(+0.70%) |
Jan 18, 2013 | 24.70 | 24.90 | 24.61 | 24.81 | 265,891 | +0.12(+0.49%) |
Jan 17, 2013 | 24.66 | 24.91 | 24.57 | 24.69 | 100,476 | +0.16(+0.64%) |
Jan 16, 2013 | 24.50 | 24.67 | 24.40 | 24.53 | 100,302 | -0.02(-0.07%) |
Jan 15, 2013 | 24.20 | 24.73 | 24.15 | 24.55 | 102,571 | +0.15(+0.60%) |
Jan 14, 2013 | 24.36 | 24.54 | 24.31 | 24.40 | 70,677 | -0.10(-0.39%) |
Jan 11, 2013 | 24.49 | 24.59 | 24.32 | 24.49 | 74,041 | +0.03(+0.11%) |
Jan 10, 2013 | 24.66 | 25.08 | 24.40 | 24.47 | 64,718 | -0.15(-0.60%) |
Jan 09, 2013 | 24.43 | 24.71 | 24.43 | 24.62 | 85,128 | +0.26(+1.07%) |
Jan 08, 2013 | 24.38 | 24.49 | 24.21 | 24.36 | 57,896 | +0.02(+0.07%) |
Jan 07, 2013 | 24.26 | 24.44 | 24.26 | 24.34 | 56,208 | -0.11(-0.46%) |
Jan 04, 2013 | 24.36 | 24.56 | 24.23 | 24.45 | 134,526 | +0.16(+0.64%) |
Jan 03, 2013 | 24.36 | 24.36 | 24.20 | 24.30 | 68,120 | -0.02(-0.07%) |
Jan 02, 2013 | 24.35 | 24.36 | 24.20 | 24.31 | 315,036 | +0.09(+0.36%) |
Dec 31, 2012 | 23.84 | 24.30 | 23.60 | 24.23 | 54,229 | +0.42(+1.75%) |
Dec 28, 2012 | 24.04 | 24.22 | 23.73 | 23.81 | 53,452 | -0.39(-1.61%) |
Dec 27, 2012 | 23.91 | 24.28 | 23.45 | 24.20 | 113,657 | +0.33(+1.38%) |
Dec 26, 2012 | 24.04 | 24.28 | 23.72 | 23.87 | 53,341 | -0.16(-0.68%) |
Dec 24, 2012 | 24.15 | 24.28 | 23.76 | 24.04 | 41,822 | -0.07(-0.29%) |
Dec 21, 2012 | 23.99 | 24.34 | 23.68 | 24.10 | 410,154 | -0.12(-0.50%) |
Dec 20, 2012 | 23.83 | 24.26 | 23.77 | 24.23 | 80,532 | +0.36(+1.53%) |
Dec 19, 2012 | 23.84 | 23.99 | 23.72 | 23.86 | 91,611 | +0.00(+0.00%) |
Dec 18, 2012 | 23.90 | 24.13 | 23.82 | 23.86 | 117,723 | -0.04(-0.18%) |
Dec 17, 2012 | 23.63 | 23.91 | 23.47 | 23.91 | 57,004 | +0.45(+1.92%) |
Dec 14, 2012 | 23.54 | 23.69 | 23.33 | 23.45 | 73,457 | -0.17(-0.73%) |
Dec 13, 2012 | 23.96 | 23.96 | 23.50 | 23.63 | 61,247 | -0.26(-1.09%) |
Dec 12, 2012 | 24.22 | 24.22 | 23.83 | 23.89 | 64,309 | -0.27(-1.11%) |
Dec 11, 2012 | 24.18 | 24.22 | 23.81 | 24.16 | 123,545 | +0.19(+0.79%) |
Dec 10, 2012 | 23.77 | 24.06 | 23.75 | 23.97 | 78,395 | +0.13(+0.54%) |
Dec 07, 2012 | 23.94 | 23.96 | 23.62 | 23.84 | 66,212 | +0.07(+0.29%) |
Dec 06, 2012 | 23.73 | 23.81 | 23.62 | 23.77 | 52,064 | -0.05(-0.23%) |
Dec 05, 2012 | 24.18 | 24.23 | 23.74 | 23.82 | 170,140 | -0.31(-1.28%) |
Dec 04, 2012 | 23.60 | 24.14 | 23.60 | 24.13 | 112,637 | +0.31(+1.30%) |
Nov 30, 2012 | 23.95 | 24.10 | 23.64 | 23.82 | 105,055 | -0.03(-0.11%) |
Nov 29, 2012 | 23.75 | 24.09 | 23.67 | 23.84 | 62,972 | +0.28(+1.21%) |
Nov 28, 2012 | 23.12 | 23.58 | 22.94 | 23.56 | 95,323 | +0.28(+1.18%) |
Nov 27, 2012 | 23.35 | 23.43 | 23.11 | 23.28 | 106,489 | -0.15(-0.63%) |
Nov 26, 2012 | 23.08 | 23.44 | 22.82 | 23.43 | 83,938 | +0.37(+1.61%) |
Nov 23, 2012 | 22.99 | 23.06 | 22.95 | 23.06 | 49,847 | +0.18(+0.79%) |
Nov 21, 2012 | 22.83 | 22.91 | 22.66 | 22.88 | 268,026 | +0.05(+0.23%) |
Nov 20, 2012 | 22.78 | 22.84 | 22.60 | 22.83 | 25,453 | -0.06(-0.26%) |
Nov 19, 2012 | 22.66 | 22.89 | 22.47 | 22.89 | 74,771 | +0.46(+2.04%) |
Nov 16, 2012 | 22.24 | 22.54 | 22.10 | 22.43 | 75,600 | +0.27(+1.21%) |
Nov 15, 2012 | 22.36 | 22.72 | 21.89 | 22.16 | 138,643 | -0.23(-1.04%) |
Nov 14, 2012 | 23.03 | 23.03 | 22.33 | 22.40 | 61,022 | -0.52(-2.26%) |
Nov 13, 2012 | 23.14 | 23.51 | 22.89 | 22.91 | 50,307 | -0.41(-1.77%) |
Nov 12, 2012 | 23.19 | 23.47 | 22.53 | 23.33 | 45,638 | +0.17(+0.74%) |
Nov 09, 2012 | 22.83 | 23.43 | 22.83 | 23.16 | 58,686 | +0.19(+0.83%) |
Nov 08, 2012 | 23.14 | 23.24 | 22.89 | 22.97 | 92,618 | -0.14(-0.60%) |
Nov 07, 2012 | 23.41 | 23.41 | 22.93 | 23.10 | 80,987 | -0.53(-2.23%) |
Nov 06, 2012 | 23.54 | 23.82 | 23.52 | 23.63 | 113,423 | +0.09(+0.37%) |
Nov 05, 2012 | 23.30 | 23.71 | 22.78 | 23.54 | 95,324 | +0.28(+1.22%) |
Nov 02, 2012 | 23.66 | 23.78 | 23.14 | 23.26 | 91,527 | -0.25(-1.06%) |
Nov 01, 2012 | 23.90 | 23.98 | 23.34 | 23.51 | 99,229 | -0.36(-1.51%) |
Oct 31, 2012 | 23.51 | 24.44 | 23.44 | 23.87 | 89,413 | +0.31(+1.31%) |
Oct 26, 2012 | 23.28 | 23.56 | 23.56 | 23.56 | 117,274 | +0.34(+1.49%) |
Oct 25, 2012 | 23.61 | 24.02 | 23.16 | 23.22 | 50,828 | -0.28(-1.17%) |
Oct 24, 2012 | 23.67 | 23.67 | 23.37 | 23.49 | 34,945 | -0.03(-0.15%) |
Oct 23, 2012 | 23.41 | 23.59 | 23.23 | 23.53 | 65,721 | -0.05(-0.22%) |
Oct 19, 2012 | 24.08 | 24.18 | 23.54 | 23.58 | 76,743 | -0.71(-2.91%) |
Oct 18, 2012 | 24.75 | 24.75 | 24.24 | 24.28 | 172,223 | -0.47(-1.88%) |
Oct 17, 2012 | 24.77 | 24.79 | 24.54 | 24.75 | 53,686 | -0.01(-0.03%) |
Oct 16, 2012 | 24.84 | 24.93 | 24.64 | 24.76 | 58,623 | +0.09(+0.38%) |
Oct 15, 2012 | 24.45 | 24.67 | 24.29 | 24.66 | 95,468 | +0.21(+0.85%) |
Oct 12, 2012 | 24.50 | 24.72 | 24.35 | 24.46 | 75,515 | +0.04(+0.18%) |
Oct 11, 2012 | 24.34 | 24.49 | 24.27 | 24.41 | 304,817 | +0.31(+1.29%) |
Oct 10, 2012 | 23.99 | 24.12 | 23.65 | 24.10 | 179,972 | +0.22(+0.90%) |
Oct 09, 2012 | 24.58 | 24.58 | 23.74 | 23.89 | 79,557 | -0.74(-3.01%) |
Oct 08, 2012 | 24.60 | 24.85 | 24.53 | 24.63 | 54,027 | -0.13(-0.52%) |
Oct 05, 2012 | 25.32 | 25.50 | 24.54 | 24.76 | 108,089 | -0.53(-2.08%) |
Oct 04, 2012 | 25.24 | 25.38 | 25.03 | 25.28 | 72,915 | +0.11(+0.45%) |
Oct 03, 2012 | 25.03 | 25.34 | 24.92 | 25.17 | 45,666 | +0.15(+0.59%) |
Oct 02, 2012 | 24.94 | 25.19 | 24.75 | 25.03 | 76,910 | +0.17(+0.69%) |
Oct 01, 2012 | 24.69 | 24.95 | 24.56 | 24.85 | 64,023 | +0.28(+1.16%) |
Sep 28, 2012 | 24.52 | 24.66 | 24.37 | 24.57 | 98,268 | -0.10(-0.42%) |
Sep 27, 2012 | 24.36 | 24.72 | 24.13 | 24.67 | 49,218 | +0.46(+1.89%) |
Sep 26, 2012 | 24.49 | 24.71 | 24.15 | 24.22 | 73,318 | -0.17(-0.71%) |
Sep 25, 2012 | 24.86 | 24.89 | 24.37 | 24.39 | 116,073 | -0.31(-1.26%) |
Sep 24, 2012 | 24.40 | 24.72 | 24.34 | 24.70 | 266,442 | +0.23(+0.95%) |
Sep 21, 2012 | 24.66 | 24.67 | 24.34 | 24.47 | 211,615 | +0.14(+0.57%) |
Sep 20, 2012 | 24.37 | 24.45 | 24.24 | 24.33 | 102,836 | -0.11(-0.46%) |
Sep 19, 2012 | 25.23 | 25.43 | 24.40 | 24.44 | 103,768 | -0.78(-3.08%) |
Sep 18, 2012 | 24.52 | 25.23 | 24.52 | 25.22 | 83,736 | +0.57(+2.31%) |
Sep 17, 2012 | 24.25 | 24.66 | 23.33 | 24.65 | 48,192 | +0.22(+0.88%) |
Sep 14, 2012 | 23.90 | 24.48 | 23.66 | 24.43 | 295,940 | +0.67(+2.83%) |
Sep 13, 2012 | 23.79 | 23.92 | 23.68 | 23.76 | 272,668 | +0.00(+0.00%) |
Sep 12, 2012 | 23.73 | 23.76 | 23.48 | 23.76 | 131,430 | +0.12(+0.51%) |
Sep 11, 2012 | 23.58 | 23.64 | 23.54 | 23.64 | 100,742 | +0.03(+0.11%) |
Sep 10, 2012 | 23.58 | 23.66 | 23.40 | 23.61 | 75,615 | +0.03(+0.11%) |
Sep 07, 2012 | 23.58 | 23.62 | 23.49 | 23.59 | 67,548 | +0.03(+0.11%) |
Sep 06, 2012 | 23.63 | 23.72 | 23.50 | 23.56 | 116,205 | -0.02(-0.07%) |
Sep 05, 2012 | 23.74 | 23.74 | 23.42 | 23.58 | 60,411 | -0.05(-0.22%) |