Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.18 | 21.20 | 20.88 | 20.98 | 0 | -0.19(-0.91%) |
Aug 29, 2013 | 21.46 | 21.60 | 21.13 | 21.18 | 532,551 | -0.24(-1.12%) |
Aug 28, 2013 | 21.50 | 21.56 | 21.37 | 21.42 | 0 | -0.05(-0.21%) |
Aug 27, 2013 | 21.39 | 21.64 | 21.39 | 21.46 | 582,197 | -0.21(-0.98%) |
Aug 26, 2013 | 21.56 | 21.90 | 21.45 | 21.68 | 405,582 | +0.28(+1.29%) |
Aug 23, 2013 | 21.55 | 21.55 | 21.26 | 21.40 | 0 | -0.13(-0.60%) |
Aug 22, 2013 | 21.45 | 21.63 | 20.97 | 21.53 | 392,347 | +0.19(+0.91%) |
Aug 21, 2013 | 21.13 | 21.56 | 21.13 | 21.33 | 0 | +0.19(+0.92%) |
Aug 20, 2013 | 20.85 | 21.22 | 20.83 | 21.14 | 292,884 | +0.39(+1.86%) |
Aug 19, 2013 | 20.71 | 20.84 | 20.47 | 20.75 | 515,228 | +0.07(+0.36%) |
Aug 16, 2013 | 20.74 | 21.02 | 20.58 | 20.68 | 0 | -0.14(-0.66%) |
Aug 15, 2013 | 20.80 | 20.84 | 20.46 | 20.82 | 700,881 | -0.18(-0.83%) |
Aug 14, 2013 | 21.21 | 21.23 | 20.91 | 20.99 | 371,875 | -0.16(-0.74%) |
Aug 13, 2013 | 21.33 | 21.33 | 21.02 | 21.15 | 362,677 | -0.06(-0.26%) |
Aug 12, 2013 | 21.21 | 21.45 | 21.03 | 21.21 | 451,627 | +0.00(+0.00%) |
Aug 09, 2013 | 21.07 | 21.40 | 20.86 | 21.21 | 385,581 | -0.32(-1.50%) |
Aug 08, 2013 | 21.56 | 21.80 | 21.05 | 21.53 | 653,937 | +0.08(+0.39%) |
Aug 07, 2013 | 21.55 | 21.72 | 21.40 | 21.45 | 845,988 | -0.10(-0.47%) |
Aug 06, 2013 | 21.88 | 21.91 | 21.27 | 21.55 | 534,693 | -0.43(-1.97%) |
Aug 05, 2013 | 21.96 | 22.28 | 21.93 | 21.98 | 293,671 | +0.05(+0.21%) |
Aug 02, 2013 | 22.02 | 22.34 | 21.76 | 21.93 | 450,243 | -0.22(-1.00%) |
Aug 01, 2013 | 21.91 | 22.28 | 21.56 | 22.15 | 278,638 | +0.41(+1.91%) |
Jul 31, 2013 | 21.96 | 21.96 | 21.59 | 21.74 | 0 | -0.07(-0.34%) |
Jul 30, 2013 | 21.74 | 21.88 | 21.65 | 21.81 | 0 | +0.15(+0.68%) |
Jul 29, 2013 | 21.95 | 22.05 | 21.62 | 21.67 | 0 | -0.26(-1.18%) |
Jul 26, 2013 | 22.23 | 22.23 | 21.74 | 21.92 | 0 | -0.42(-1.90%) |
Jul 25, 2013 | 22.27 | 22.45 | 22.09 | 22.35 | 0 | +0.10(+0.46%) |
Jul 24, 2013 | 22.88 | 22.97 | 22.17 | 22.25 | 0 | -0.60(-2.62%) |
Jul 23, 2013 | 23.00 | 23.00 | 22.61 | 22.85 | 0 | -0.01(-0.04%) |
Jul 22, 2013 | 22.77 | 23.08 | 22.76 | 22.85 | 0 | -0.06(-0.24%) |
Jul 19, 2013 | 22.97 | 23.17 | 22.82 | 22.91 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 22.82 | 23.25 | 22.71 | 22.97 | 0 | +0.29(+1.28%) |
Jul 17, 2013 | 22.62 | 22.89 | 22.42 | 22.68 | 277,844 | +0.24(+1.05%) |
Jul 16, 2013 | 22.96 | 23.12 | 22.41 | 22.44 | 0 | -0.44(-1.93%) |
Jul 15, 2013 | 22.48 | 22.96 | 22.43 | 22.88 | 0 | +0.47(+2.10%) |
Jul 12, 2013 | 22.42 | 22.63 | 22.18 | 22.41 | 0 | +0.02(+0.08%) |
Jul 11, 2013 | 22.27 | 22.47 | 22.08 | 22.39 | 553,365 | +0.26(+1.17%) |
Jul 10, 2013 | 22.06 | 22.21 | 21.98 | 22.14 | 0 | +0.08(+0.38%) |
Jul 09, 2013 | 21.70 | 22.07 | 21.57 | 22.05 | 0 | +0.41(+1.87%) |
Jul 08, 2013 | 21.80 | 21.81 | 21.45 | 21.65 | 609,272 | -0.14(-0.63%) |
Jul 05, 2013 | 21.82 | 21.82 | 21.26 | 21.79 | 0 | +0.29(+1.37%) |
Jul 03, 2013 | 21.03 | 21.56 | 21.03 | 21.49 | 0 | +0.29(+1.35%) |
Jul 02, 2013 | 21.58 | 21.69 | 21.13 | 21.21 | 0 | -0.43(-2.00%) |
Jul 01, 2013 | 21.87 | 21.91 | 21.57 | 21.64 | 556,638 | -0.02(-0.08%) |
Jun 28, 2013 | 21.71 | 21.80 | 21.48 | 21.66 | 2,182,956 | -0.15(-0.68%) |
Jun 27, 2013 | 21.76 | 22.07 | 21.68 | 21.80 | 0 | +0.09(+0.42%) |
Jun 26, 2013 | 21.58 | 21.91 | 21.42 | 21.71 | 0 | +0.25(+1.16%) |
Jun 25, 2013 | 21.70 | 21.91 | 21.45 | 21.46 | 0 | -0.08(-0.38%) |
Jun 24, 2013 | 21.57 | 21.78 | 21.34 | 21.55 | 0 | -0.32(-1.47%) |
Jun 21, 2013 | 21.86 | 21.95 | 21.44 | 21.87 | 1,329,966 | +0.07(+0.34%) |
Jun 20, 2013 | 21.09 | 21.89 | 21.00 | 21.80 | 0 | +0.53(+2.47%) |
Jun 19, 2013 | 21.33 | 21.60 | 20.78 | 21.27 | 0 | -3.35(-13.62%) |
Jun 18, 2013 | 24.18 | 24.62 | 24.18 | 24.62 | 320,566 | +0.51(+2.10%) |
Jun 17, 2013 | 24.41 | 24.64 | 23.89 | 24.12 | 0 | -0.04(-0.15%) |
Jun 14, 2013 | 24.48 | 24.70 | 24.11 | 24.15 | 0 | -0.42(-1.72%) |
Jun 13, 2013 | 24.85 | 25.01 | 24.48 | 24.58 | 462,317 | -0.22(-0.89%) |
Jun 12, 2013 | 25.05 | 25.05 | 24.75 | 24.80 | 220,893 | -0.02(-0.07%) |
Jun 11, 2013 | 24.82 | 25.05 | 24.57 | 24.82 | 165,829 | -0.20(-0.81%) |
Jun 10, 2013 | 24.94 | 25.06 | 24.69 | 25.02 | 0 | +0.24(+0.97%) |
Jun 07, 2013 | 24.96 | 24.96 | 24.48 | 24.78 | 0 | +0.05(+0.19%) |
Jun 06, 2013 | 24.77 | 24.87 | 24.31 | 24.73 | 366,282 | -0.06(-0.26%) |
Jun 05, 2013 | 25.14 | 25.26 | 24.62 | 24.80 | 0 | -0.44(-1.75%) |
Jun 04, 2013 | 25.64 | 25.85 | 25.16 | 25.24 | 0 | -0.32(-1.26%) |
Jun 03, 2013 | 25.52 | 25.79 | 25.33 | 25.56 | 530,602 | +0.17(+0.65%) |
May 31, 2013 | 25.52 | 25.71 | 25.37 | 25.40 | 155,053 | -0.19(-0.76%) |
May 30, 2013 | 25.65 | 25.82 | 25.49 | 25.59 | 196,183 | +0.10(+0.40%) |
May 29, 2013 | 25.82 | 25.82 | 25.39 | 25.49 | 257,901 | -0.51(-1.95%) |
May 28, 2013 | 26.16 | 26.31 | 25.76 | 26.00 | 428,734 | +0.14(+0.53%) |
May 24, 2013 | 25.60 | 25.88 | 25.35 | 25.86 | 0 | +0.18(+0.72%) |
May 23, 2013 | 25.38 | 25.77 | 25.38 | 25.67 | 0 | +0.00(+0.00%) |
May 22, 2013 | 25.94 | 26.22 | 25.52 | 25.67 | 0 | -0.30(-1.17%) |
May 21, 2013 | 26.38 | 26.69 | 25.85 | 25.98 | 0 | -0.44(-1.67%) |
May 20, 2013 | 26.47 | 26.76 | 26.35 | 26.42 | 0 | -0.15(-0.55%) |
May 17, 2013 | 26.15 | 26.62 | 26.05 | 26.57 | 0 | +0.48(+1.84%) |
May 16, 2013 | 25.65 | 26.18 | 25.65 | 26.09 | 585,665 | +0.33(+1.29%) |
May 15, 2013 | 25.37 | 25.86 | 25.36 | 25.76 | 0 | +0.78(+3.14%) |
May 13, 2013 | 25.02 | 25.09 | 24.64 | 24.97 | 0 | -0.02(-0.07%) |
May 10, 2013 | 24.88 | 25.16 | 24.70 | 24.99 | 0 | +0.07(+0.30%) |
May 09, 2013 | 25.06 | 25.22 | 24.84 | 24.92 | 0 | -0.24(-0.95%) |
May 08, 2013 | 25.08 | 25.35 | 25.00 | 25.16 | 0 | +0.07(+0.29%) |
May 07, 2013 | 25.12 | 25.30 | 24.61 | 25.08 | 0 | +0.08(+0.33%) |
May 06, 2013 | 24.80 | 25.12 | 24.52 | 25.00 | 0 | +0.27(+1.08%) |
May 03, 2013 | 24.81 | 25.07 | 24.49 | 24.73 | 0 | +0.24(+0.98%) |
May 02, 2013 | 23.64 | 24.49 | 23.14 | 24.49 | 0 | +0.91(+3.87%) |
May 01, 2013 | 24.20 | 24.22 | 23.48 | 23.58 | 706,497 | -0.64(-2.62%) |
Apr 30, 2013 | 24.06 | 24.28 | 23.95 | 24.22 | 0 | +0.27(+1.12%) |
Apr 29, 2013 | 23.78 | 24.05 | 23.74 | 23.95 | 295,823 | +0.23(+0.97%) |
Apr 26, 2013 | 23.83 | 23.90 | 23.62 | 23.72 | 258,399 | -0.18(-0.73%) |
Apr 25, 2013 | 23.79 | 24.16 | 23.79 | 23.90 | 386,734 | +0.12(+0.50%) |
Apr 24, 2013 | 23.65 | 23.84 | 23.53 | 23.78 | 305,053 | +0.18(+0.78%) |
Apr 23, 2013 | 22.92 | 23.63 | 22.92 | 23.59 | 528,090 | +0.57(+2.48%) |
Apr 22, 2013 | 22.62 | 23.09 | 22.26 | 23.02 | 637,275 | +0.48(+2.12%) |
Apr 19, 2013 | 22.65 | 22.87 | 22.48 | 22.54 | 531,797 | +0.03(+0.12%) |
Apr 18, 2013 | 22.97 | 23.17 | 22.43 | 22.51 | 491,519 | -0.37(-1.61%) |
Apr 17, 2013 | 23.29 | 23.41 | 22.75 | 22.88 | 420,703 | -0.54(-2.30%) |
Apr 16, 2013 | 23.11 | 23.68 | 22.95 | 23.42 | 997,065 | +0.46(+1.99%) |
Apr 15, 2013 | 23.25 | 23.49 | 22.85 | 22.97 | 737,271 | -0.48(-2.04%) |
Apr 12, 2013 | 23.89 | 23.95 | 23.13 | 23.44 | 700,400 | -0.50(-2.08%) |
Apr 11, 2013 | 23.99 | 24.08 | 23.81 | 23.94 | 753,283 | -0.14(-0.57%) |
Apr 10, 2013 | 23.95 | 24.37 | 23.85 | 24.08 | 1,043,588 | +0.07(+0.31%) |
Apr 09, 2013 | 24.77 | 24.96 | 23.98 | 24.01 | 1,647,050 | -2.12(-8.11%) |
Apr 08, 2013 | 26.11 | 26.15 | 25.91 | 26.12 | 477,000 | +0.14(+0.53%) |
Apr 05, 2013 | 26.01 | 26.19 | 25.89 | 25.99 | 273,478 | -0.51(-1.91%) |
Apr 04, 2013 | 26.50 | 26.69 | 26.41 | 26.49 | 305,294 | +0.08(+0.31%) |
Apr 03, 2013 | 27.06 | 27.13 | 26.37 | 26.41 | 335,114 | -0.55(-2.05%) |
Apr 02, 2013 | 27.68 | 27.90 | 26.93 | 26.96 | 272,123 | -0.53(-1.91%) |
Apr 01, 2013 | 28.12 | 28.14 | 27.32 | 27.49 | 315,794 | -0.60(-2.13%) |
Mar 28, 2013 | 28.17 | 28.23 | 28.01 | 28.09 | 362,818 | +0.05(+0.16%) |
Mar 27, 2013 | 27.97 | 28.13 | 27.70 | 28.04 | 345,698 | -0.13(-0.46%) |
Mar 26, 2013 | 28.73 | 28.73 | 28.10 | 28.17 | 320,326 | -0.35(-1.23%) |
Mar 25, 2013 | 28.93 | 28.93 | 28.17 | 28.52 | 272,574 | -0.24(-0.83%) |
Mar 22, 2013 | 28.67 | 28.82 | 28.60 | 28.76 | 187,932 | +0.18(+0.61%) |
Mar 21, 2013 | 28.82 | 28.92 | 28.37 | 28.58 | 290,796 | -0.41(-1.40%) |
Mar 20, 2013 | 28.28 | 29.01 | 28.10 | 28.99 | 309,791 | +0.77(+2.74%) |
Mar 19, 2013 | 28.33 | 28.52 | 27.96 | 28.22 | 411,430 | -0.07(-0.26%) |
Mar 18, 2013 | 27.74 | 28.52 | 27.74 | 28.29 | 292,541 | +0.18(+0.66%) |
Mar 15, 2013 | 27.95 | 28.21 | 27.74 | 28.11 | 745,444 | +0.22(+0.79%) |
Mar 14, 2013 | 27.76 | 27.90 | 27.71 | 27.88 | 165,671 | +0.13(+0.46%) |
Mar 13, 2013 | 27.80 | 27.90 | 27.70 | 27.76 | 193,828 | -0.05(-0.17%) |
Mar 12, 2013 | 27.79 | 27.99 | 27.68 | 27.80 | 135,039 | -0.14(-0.49%) |
Mar 11, 2013 | 27.75 | 27.95 | 27.71 | 27.94 | 231,086 | +0.03(+0.10%) |
Mar 08, 2013 | 27.43 | 28.03 | 27.41 | 27.91 | 401,173 | +0.66(+2.43%) |
Mar 07, 2013 | 26.91 | 27.28 | 26.91 | 27.25 | 207,537 | +0.17(+0.61%) |
Mar 06, 2013 | 26.78 | 27.16 | 26.78 | 27.08 | 221,997 | +0.25(+0.93%) |
Mar 05, 2013 | 26.44 | 26.93 | 26.30 | 26.83 | 266,542 | +0.40(+1.50%) |
Mar 04, 2013 | 26.50 | 26.61 | 26.03 | 26.44 | 404,199 | -0.21(-0.80%) |
Mar 01, 2013 | 26.36 | 26.86 | 26.28 | 26.65 | 283,935 | +0.06(+0.24%) |
Feb 28, 2013 | 26.88 | 26.94 | 26.54 | 26.59 | 394,470 | -0.24(-0.89%) |
Feb 27, 2013 | 26.60 | 26.99 | 26.46 | 26.82 | 157,011 | +0.17(+0.62%) |
Feb 26, 2013 | 26.75 | 26.88 | 26.48 | 26.66 | 218,202 | +0.11(+0.42%) |
Feb 25, 2013 | 27.28 | 27.36 | 26.49 | 26.55 | 254,345 | -0.67(-2.47%) |
Feb 22, 2013 | 27.37 | 27.41 | 26.71 | 27.22 | 174,423 | +0.01(+0.03%) |
Feb 21, 2013 | 27.55 | 27.92 | 27.17 | 27.21 | 588,689 | -0.49(-1.76%) |
Feb 20, 2013 | 27.63 | 27.99 | 27.46 | 27.70 | 448,967 | +0.04(+0.13%) |
Feb 19, 2013 | 27.37 | 27.75 | 27.36 | 27.66 | 293,034 | +0.27(+0.98%) |
Feb 15, 2013 | 27.29 | 27.52 | 27.10 | 27.40 | 310,463 | +0.17(+0.61%) |
Feb 14, 2013 | 27.05 | 27.28 | 27.02 | 27.23 | 214,465 | +0.06(+0.20%) |
Feb 13, 2013 | 26.87 | 27.17 | 26.71 | 27.17 | 319,044 | +0.38(+1.41%) |
Feb 12, 2013 | 26.73 | 26.82 | 26.62 | 26.80 | 184,822 | -0.06(-0.21%) |
Feb 11, 2013 | 26.98 | 27.29 | 26.55 | 26.85 | 303,231 | -0.07(-0.27%) |
Feb 08, 2013 | 26.36 | 27.11 | 26.36 | 26.93 | 275,645 | +0.55(+2.10%) |
Feb 07, 2013 | 26.24 | 26.39 | 26.16 | 26.37 | 143,193 | +0.12(+0.46%) |
Feb 06, 2013 | 26.06 | 26.33 | 25.94 | 26.25 | 167,500 | +0.29(+1.14%) |
Feb 04, 2013 | 26.25 | 26.33 | 25.94 | 25.96 | 235,740 | -0.56(-2.12%) |
Feb 01, 2013 | 26.68 | 26.84 | 26.39 | 26.52 | 292,468 | +0.12(+0.45%) |
Jan 31, 2013 | 26.37 | 26.87 | 25.90 | 26.40 | 533,469 | +0.06(+0.21%) |
Jan 30, 2013 | 26.94 | 27.03 | 26.02 | 26.35 | 628,364 | -0.65(-2.42%) |
Jan 29, 2013 | 27.02 | 27.16 | 26.77 | 27.00 | 244,979 | +0.03(+0.10%) |
Jan 28, 2013 | 26.80 | 27.02 | 26.79 | 26.97 | 334,316 | +0.18(+0.65%) |
Jan 25, 2013 | 26.67 | 26.95 | 26.58 | 26.80 | 227,662 | +0.32(+1.22%) |
Jan 24, 2013 | 26.40 | 26.66 | 26.18 | 26.47 | 196,505 | +0.24(+0.91%) |
Jan 23, 2013 | 26.58 | 26.73 | 26.22 | 26.24 | 145,181 | -0.39(-1.45%) |
Jan 22, 2013 | 26.43 | 26.66 | 26.14 | 26.62 | 191,103 | +0.06(+0.21%) |
Jan 18, 2013 | 26.19 | 26.60 | 26.12 | 26.57 | 229,912 | +0.38(+1.44%) |
Jan 17, 2013 | 25.97 | 26.22 | 25.83 | 26.19 | 196,596 | +0.38(+1.46%) |
Jan 16, 2013 | 25.92 | 25.92 | 25.72 | 25.81 | 142,014 | -0.22(-0.85%) |
Jan 15, 2013 | 25.93 | 26.10 | 25.65 | 26.03 | 171,262 | +0.10(+0.39%) |
Jan 14, 2013 | 25.95 | 26.22 | 25.71 | 25.93 | 176,465 | -0.18(-0.71%) |
Jan 11, 2013 | 25.96 | 26.28 | 25.85 | 26.12 | 192,188 | +0.22(+0.85%) |
Jan 10, 2013 | 26.01 | 26.11 | 25.73 | 25.89 | 152,804 | -0.10(-0.39%) |
Jan 09, 2013 | 25.99 | 26.03 | 25.79 | 26.00 | 153,240 | +0.16(+0.61%) |
Jan 08, 2013 | 26.25 | 26.25 | 25.78 | 25.84 | 169,858 | -0.52(-1.98%) |
Jan 07, 2013 | 25.89 | 26.49 | 25.82 | 26.36 | 621,412 | +0.33(+1.26%) |
Jan 04, 2013 | 24.98 | 26.09 | 24.83 | 26.03 | 518,773 | +1.28(+5.17%) |
Jan 03, 2013 | 24.76 | 24.90 | 24.58 | 24.75 | 225,963 | -0.01(-0.04%) |
Jan 02, 2013 | 24.68 | 24.86 | 24.51 | 24.76 | 705,625 | +0.36(+1.47%) |
Dec 31, 2012 | 24.04 | 24.42 | 23.95 | 24.40 | 257,663 | +0.31(+1.30%) |
Dec 28, 2012 | 24.02 | 24.37 | 24.02 | 24.09 | 130,985 | -0.10(-0.42%) |
Dec 27, 2012 | 24.14 | 24.31 | 24.00 | 24.19 | 237,259 | -0.00(-0.02%) |
Dec 26, 2012 | 24.18 | 24.29 | 23.98 | 24.19 | 201,711 | +0.10(+0.40%) |
Dec 24, 2012 | 24.18 | 24.18 | 23.57 | 24.10 | 161,247 | -0.24(-0.98%) |
Dec 21, 2012 | 24.23 | 24.34 | 23.91 | 24.34 | 1,193,021 | -0.12(-0.49%) |
Dec 20, 2012 | 24.60 | 24.72 | 24.43 | 24.46 | 231,859 | -0.19(-0.78%) |
Dec 19, 2012 | 24.74 | 24.87 | 24.43 | 24.65 | 236,395 | -0.20(-0.82%) |
Dec 18, 2012 | 24.35 | 24.96 | 24.23 | 24.85 | 438,899 | +0.48(+1.97%) |
Dec 17, 2012 | 23.87 | 24.39 | 23.77 | 24.37 | 314,031 | +0.57(+2.40%) |
Dec 14, 2012 | 23.65 | 23.87 | 23.56 | 23.80 | 468,714 | +0.01(+0.04%) |
Dec 13, 2012 | 24.25 | 24.25 | 23.49 | 23.79 | 559,080 | -0.45(-1.86%) |
Dec 12, 2012 | 24.63 | 24.67 | 24.25 | 24.25 | 358,265 | -0.29(-1.20%) |
Dec 11, 2012 | 24.50 | 24.82 | 24.35 | 24.54 | 284,072 | +0.13(+0.53%) |
Dec 10, 2012 | 24.19 | 24.41 | 24.06 | 24.41 | 201,200 | +0.27(+1.11%) |
Dec 07, 2012 | 24.23 | 24.26 | 24.01 | 24.14 | 184,874 | +0.05(+0.19%) |
Dec 06, 2012 | 23.99 | 24.29 | 23.90 | 24.10 | 293,484 | +0.17(+0.69%) |
Dec 05, 2012 | 23.80 | 24.15 | 23.74 | 23.93 | 256,521 | +0.21(+0.89%) |
Dec 04, 2012 | 23.83 | 24.03 | 23.45 | 23.72 | 409,523 | -0.01(-0.04%) |
Nov 30, 2012 | 23.69 | 23.78 | 23.43 | 23.73 | 371,882 | +0.14(+0.59%) |
Nov 29, 2012 | 23.35 | 23.82 | 23.29 | 23.59 | 364,964 | +0.37(+1.59%) |
Nov 28, 2012 | 22.77 | 23.22 | 22.56 | 23.22 | 262,902 | +0.31(+1.37%) |
Nov 27, 2012 | 23.00 | 23.31 | 22.90 | 22.91 | 321,773 | -0.15(-0.64%) |
Nov 26, 2012 | 23.06 | 23.20 | 22.99 | 23.06 | 239,776 | -0.13(-0.56%) |
Nov 23, 2012 | 23.20 | 23.25 | 22.89 | 23.19 | 174,582 | +0.11(+0.48%) |
Nov 21, 2012 | 22.58 | 23.08 | 22.32 | 23.08 | 314,759 | +0.52(+2.29%) |
Nov 20, 2012 | 23.01 | 23.08 | 22.40 | 22.56 | 252,897 | -0.57(-2.47%) |
Nov 19, 2012 | 22.61 | 23.29 | 22.37 | 23.13 | 353,758 | +0.78(+3.50%) |
Nov 16, 2012 | 22.34 | 22.54 | 21.91 | 22.35 | 212,367 | -0.06(-0.29%) |
Nov 15, 2012 | 22.39 | 22.57 | 22.08 | 22.41 | 155,652 | -0.04(-0.16%) |
Nov 14, 2012 | 22.57 | 22.99 | 22.28 | 22.45 | 282,532 | -0.09(-0.41%) |
Nov 13, 2012 | 22.90 | 23.05 | 22.51 | 22.54 | 405,940 | -0.52(-2.24%) |
Nov 12, 2012 | 23.26 | 23.44 | 22.93 | 23.06 | 296,830 | -0.18(-0.79%) |
Nov 09, 2012 | 23.27 | 24.11 | 23.15 | 23.24 | 231,575 | -0.19(-0.83%) |
Nov 08, 2012 | 23.66 | 23.94 | 23.28 | 23.43 | 344,631 | -0.33(-1.40%) |
Nov 07, 2012 | 23.91 | 24.40 | 23.75 | 23.77 | 374,842 | -0.50(-2.05%) |
Nov 06, 2012 | 24.06 | 24.44 | 23.97 | 24.26 | 187,548 | +0.44(+1.86%) |
Nov 05, 2012 | 24.42 | 24.54 | 23.74 | 23.82 | 346,382 | -0.61(-2.49%) |
Nov 02, 2012 | 24.57 | 24.86 | 24.37 | 24.43 | 258,030 | -0.01(-0.04%) |
Nov 01, 2012 | 23.99 | 24.66 | 23.83 | 24.44 | 302,915 | +0.55(+2.31%) |
Oct 31, 2012 | 23.20 | 23.90 | 23.11 | 23.89 | 306,996 | +0.76(+3.31%) |
Oct 26, 2012 | 23.04 | 23.12 | 23.12 | 23.12 | 216,569 | +0.36(+1.58%) |
Oct 25, 2012 | 22.97 | 23.47 | 22.64 | 22.76 | 179,706 | +0.05(+0.20%) |
Oct 24, 2012 | 22.86 | 23.03 | 22.65 | 22.72 | 170,357 | -0.11(-0.48%) |
Oct 23, 2012 | 23.01 | 23.04 | 22.59 | 22.83 | 345,122 | -0.20(-0.88%) |
Oct 19, 2012 | 23.69 | 23.84 | 22.96 | 23.03 | 432,531 | -0.78(-3.29%) |
Oct 18, 2012 | 24.02 | 24.12 | 23.72 | 23.81 | 475,742 | -0.20(-0.84%) |
Oct 17, 2012 | 23.64 | 24.02 | 23.58 | 24.02 | 297,534 | +0.40(+1.68%) |
Oct 16, 2012 | 23.64 | 23.72 | 23.29 | 23.62 | 195,562 | +0.06(+0.23%) |
Oct 15, 2012 | 23.59 | 23.84 | 23.53 | 23.56 | 307,783 | -0.03(-0.12%) |
Oct 12, 2012 | 23.54 | 23.70 | 23.47 | 23.59 | 270,101 | +0.06(+0.27%) |
Oct 11, 2012 | 23.58 | 23.76 | 23.44 | 23.53 | 321,291 | +0.18(+0.75%) |
Oct 10, 2012 | 23.65 | 23.65 | 23.28 | 23.35 | 180,390 | -0.22(-0.94%) |
Oct 09, 2012 | 24.11 | 24.11 | 23.46 | 23.57 | 331,996 | -0.50(-2.07%) |
Oct 08, 2012 | 24.24 | 24.33 | 24.04 | 24.07 | 102,595 | -0.34(-1.40%) |
Oct 05, 2012 | 24.12 | 24.59 | 24.12 | 24.41 | 159,388 | +0.13(+0.53%) |
Oct 04, 2012 | 24.39 | 24.41 | 24.02 | 24.28 | 175,311 | -0.04(-0.15%) |
Oct 03, 2012 | 24.13 | 24.38 | 23.98 | 24.32 | 123,632 | +0.19(+0.80%) |
Oct 02, 2012 | 24.17 | 24.33 | 23.99 | 24.13 | 262,039 | +0.12(+0.50%) |
Oct 01, 2012 | 24.02 | 24.32 | 23.89 | 24.01 | 299,871 | -0.18(-0.76%) |
Sep 28, 2012 | 24.08 | 24.48 | 24.01 | 24.19 | 150,978 | -0.05(-0.19%) |
Sep 27, 2012 | 24.13 | 24.40 | 23.89 | 24.24 | 225,987 | +0.22(+0.92%) |
Sep 26, 2012 | 24.64 | 24.84 | 23.89 | 24.02 | 283,493 | -0.53(-2.14%) |
Sep 25, 2012 | 24.89 | 25.04 | 24.45 | 24.54 | 324,744 | -0.34(-1.37%) |
Sep 24, 2012 | 24.79 | 25.03 | 24.68 | 24.88 | 247,192 | -0.05(-0.18%) |
Sep 21, 2012 | 25.41 | 25.41 | 24.82 | 24.93 | 838,046 | -0.19(-0.77%) |
Sep 20, 2012 | 24.81 | 25.16 | 24.65 | 25.12 | 146,714 | +0.10(+0.40%) |
Sep 19, 2012 | 25.33 | 25.33 | 24.90 | 25.02 | 180,144 | -0.17(-0.69%) |
Sep 18, 2012 | 25.30 | 25.30 | 24.84 | 25.19 | 225,283 | -0.21(-0.83%) |
Sep 17, 2012 | 25.31 | 25.49 | 25.27 | 25.41 | 203,408 | +0.07(+0.29%) |
Sep 14, 2012 | 25.22 | 25.46 | 25.06 | 25.33 | 274,694 | +0.27(+1.07%) |
Sep 13, 2012 | 25.12 | 25.40 | 24.94 | 25.07 | 437,749 | -0.12(-0.48%) |
Sep 12, 2012 | 25.19 | 25.45 | 24.97 | 25.19 | 226,699 | +0.12(+0.48%) |
Sep 11, 2012 | 25.31 | 25.31 | 24.91 | 25.07 | 207,606 | +0.21(+0.85%) |
Sep 10, 2012 | 24.98 | 25.11 | 24.70 | 24.85 | 286,535 | -0.11(-0.44%) |
Sep 07, 2012 | 25.16 | 25.16 | 24.88 | 24.96 | 183,312 | -0.06(-0.26%) |
Sep 06, 2012 | 24.72 | 25.19 | 24.65 | 25.03 | 218,465 | +0.39(+1.57%) |
Sep 05, 2012 | 24.53 | 24.77 | 24.41 | 24.64 | 272,946 | +0.04(+0.15%) |