Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.22 | 40.41 | 39.17 | 39.46 | 285,084 | -0.95(-2.35%) |
Aug 29, 2013 | 40.04 | 40.98 | 39.98 | 40.41 | 291,563 | +0.11(+0.28%) |
Aug 28, 2013 | 40.03 | 40.53 | 40.03 | 40.30 | 278,311 | +0.12(+0.30%) |
Aug 27, 2013 | 40.68 | 40.68 | 39.82 | 40.18 | 280,760 | -0.99(-2.40%) |
Aug 26, 2013 | 40.79 | 41.65 | 40.40 | 41.16 | 282,771 | +0.50(+1.22%) |
Aug 23, 2013 | 41.30 | 41.30 | 40.34 | 40.67 | 262,682 | -0.35(-0.85%) |
Aug 22, 2013 | 40.49 | 41.23 | 40.41 | 41.01 | 299,189 | +0.53(+1.30%) |
Aug 21, 2013 | 40.87 | 40.97 | 40.13 | 40.49 | 186,558 | -0.43(-1.06%) |
Aug 20, 2013 | 39.57 | 41.18 | 39.48 | 40.92 | 631,378 | +1.22(+3.08%) |
Aug 19, 2013 | 39.25 | 40.02 | 39.25 | 39.70 | 334,680 | +0.32(+0.81%) |
Aug 16, 2013 | 39.88 | 40.22 | 39.34 | 39.38 | 379,200 | -0.72(-1.80%) |
Aug 15, 2013 | 40.91 | 40.95 | 40.10 | 40.10 | 226,283 | -1.20(-2.91%) |
Aug 14, 2013 | 40.72 | 41.86 | 40.68 | 41.31 | 318,545 | +0.40(+0.99%) |
Aug 13, 2013 | 41.99 | 41.99 | 40.87 | 40.90 | 351,933 | -0.87(-2.09%) |
Aug 12, 2013 | 42.02 | 42.16 | 41.68 | 41.78 | 246,619 | -0.36(-0.85%) |
Aug 09, 2013 | 42.32 | 42.56 | 41.94 | 42.13 | 295,942 | -0.13(-0.31%) |
Aug 08, 2013 | 42.54 | 43.31 | 42.14 | 42.26 | 331,443 | -0.16(-0.38%) |
Aug 07, 2013 | 42.27 | 42.66 | 42.09 | 42.42 | 329,125 | +0.15(+0.36%) |
Aug 06, 2013 | 42.28 | 42.73 | 42.21 | 42.27 | 385,380 | -0.02(-0.04%) |
Aug 05, 2013 | 42.09 | 42.36 | 41.51 | 42.29 | 557,762 | +0.01(+0.02%) |
Aug 02, 2013 | 42.65 | 42.74 | 42.08 | 42.28 | 314,691 | -0.31(-0.73%) |
Aug 01, 2013 | 42.31 | 43.07 | 41.90 | 42.59 | 841,909 | +1.20(+2.91%) |
Jul 31, 2013 | 41.25 | 41.81 | 41.18 | 41.39 | 347,788 | +0.23(+0.57%) |
Jul 30, 2013 | 41.44 | 41.50 | 40.89 | 41.16 | 332,181 | -0.24(-0.59%) |
Jul 29, 2013 | 41.42 | 41.58 | 40.92 | 41.40 | 170,646 | -0.16(-0.38%) |
Jul 26, 2013 | 41.25 | 41.76 | 41.23 | 41.56 | 297,884 | -0.06(-0.14%) |
Jul 25, 2013 | 41.20 | 41.83 | 40.97 | 41.62 | 334,341 | +0.19(+0.45%) |
Jul 24, 2013 | 41.46 | 41.76 | 40.92 | 41.43 | 251,754 | -0.05(-0.11%) |
Jul 23, 2013 | 41.37 | 41.63 | 41.12 | 41.47 | 248,546 | +0.16(+0.39%) |
Jul 22, 2013 | 41.00 | 41.94 | 40.87 | 41.31 | 343,105 | +0.44(+1.08%) |
Jul 19, 2013 | 40.81 | 41.00 | 40.59 | 40.87 | 312,562 | -0.09(-0.23%) |
Jul 18, 2013 | 40.73 | 40.98 | 40.55 | 40.97 | 397,779 | +0.23(+0.55%) |
Jul 17, 2013 | 40.87 | 41.10 | 40.63 | 40.74 | 144,859 | +0.08(+0.21%) |
Jul 16, 2013 | 40.48 | 40.75 | 40.24 | 40.66 | 190,975 | +0.12(+0.30%) |
Jul 15, 2013 | 40.80 | 40.95 | 40.33 | 40.53 | 181,871 | -0.12(-0.30%) |
Jul 12, 2013 | 40.26 | 40.93 | 40.18 | 40.66 | 241,595 | +0.27(+0.67%) |
Jul 11, 2013 | 40.52 | 40.66 | 40.22 | 40.38 | 333,397 | +0.10(+0.26%) |
Jul 10, 2013 | 39.58 | 40.89 | 39.58 | 40.28 | 550,908 | +0.84(+2.12%) |
Jul 09, 2013 | 38.72 | 39.84 | 38.20 | 39.45 | 694,266 | -0.90(-2.24%) |
Jul 08, 2013 | 41.11 | 41.60 | 40.19 | 40.35 | 313,017 | -0.67(-1.63%) |
Jul 05, 2013 | 40.71 | 41.03 | 40.33 | 41.01 | 295,328 | +0.79(+1.96%) |
Jul 03, 2013 | 40.37 | 40.85 | 39.98 | 40.22 | 153,106 | +0.05(+0.12%) |
Jul 02, 2013 | 39.17 | 40.58 | 39.02 | 40.18 | 455,197 | +1.25(+3.21%) |
Jul 01, 2013 | 37.98 | 39.17 | 37.96 | 38.93 | 374,343 | +1.17(+3.11%) |
Jun 28, 2013 | 38.18 | 38.67 | 37.75 | 37.75 | 1,474,169 | -0.09(-0.25%) |
Jun 26, 2013 | 37.11 | 37.93 | 36.93 | 37.85 | 367,034 | +0.92(+2.49%) |
Jun 25, 2013 | 36.62 | 37.26 | 36.55 | 36.93 | 300,348 | +0.42(+1.16%) |
Jun 24, 2013 | 36.49 | 37.13 | 36.29 | 36.50 | 311,139 | -0.41(-1.12%) |
Jun 21, 2013 | 36.65 | 37.02 | 35.78 | 36.92 | 703,445 | +0.25(+0.69%) |
Jun 20, 2013 | 36.33 | 36.88 | 35.86 | 36.66 | 369,336 | -0.05(-0.13%) |
Jun 19, 2013 | 37.07 | 37.10 | 36.61 | 36.71 | 506,826 | -0.32(-0.86%) |
Jun 18, 2013 | 37.88 | 38.30 | 36.99 | 37.03 | 689,588 | -0.96(-2.52%) |
Jun 17, 2013 | 35.97 | 38.29 | 35.76 | 37.99 | 866,299 | +2.20(+6.14%) |
Jun 14, 2013 | 34.33 | 35.83 | 34.12 | 35.79 | 382,948 | +1.49(+4.36%) |
Jun 13, 2013 | 34.04 | 34.40 | 33.23 | 34.30 | 517,304 | +0.40(+1.19%) |
Jun 12, 2013 | 34.84 | 34.86 | 33.26 | 33.89 | 1,153,170 | -0.51(-1.48%) |
Jun 11, 2013 | 33.03 | 34.91 | 32.79 | 34.40 | 1,049,488 | +1.48(+4.48%) |
Jun 10, 2013 | 27.96 | 33.60 | 27.76 | 32.92 | 1,548,130 | +5.00(+17.90%) |
Jun 07, 2013 | 27.72 | 28.05 | 27.65 | 27.93 | 101,626 | +0.44(+1.61%) |
Jun 06, 2013 | 27.17 | 27.56 | 27.16 | 27.48 | 139,164 | +0.28(+1.04%) |
Jun 05, 2013 | 27.15 | 27.45 | 27.00 | 27.20 | 126,126 | -0.09(-0.34%) |
Jun 04, 2013 | 27.47 | 27.70 | 26.75 | 27.30 | 272,802 | -0.13(-0.48%) |
Jun 03, 2013 | 27.25 | 27.62 | 26.80 | 27.43 | 269,441 | +0.17(+0.62%) |
May 31, 2013 | 27.41 | 27.72 | 27.24 | 27.26 | 150,998 | -0.30(-1.09%) |
May 30, 2013 | 27.56 | 27.77 | 27.23 | 27.56 | 240,842 | -0.01(-0.03%) |
May 29, 2013 | 27.50 | 27.64 | 27.00 | 27.57 | 171,453 | -0.14(-0.51%) |
May 28, 2013 | 26.83 | 27.76 | 26.83 | 27.71 | 269,406 | +1.19(+4.50%) |
May 24, 2013 | 26.27 | 26.54 | 26.18 | 26.52 | 182,417 | +0.17(+0.64%) |
May 23, 2013 | 25.55 | 26.42 | 25.41 | 26.35 | 194,197 | +0.55(+2.15%) |
May 22, 2013 | 26.27 | 26.63 | 25.62 | 25.79 | 239,895 | -0.50(-1.89%) |
May 21, 2013 | 26.47 | 26.52 | 26.12 | 26.29 | 192,017 | -0.20(-0.74%) |
May 20, 2013 | 26.53 | 26.78 | 26.40 | 26.49 | 181,509 | -0.18(-0.67%) |
May 17, 2013 | 26.60 | 26.87 | 26.39 | 26.67 | 261,589 | +0.06(+0.21%) |
May 16, 2013 | 26.95 | 27.07 | 26.52 | 26.61 | 168,095 | -0.43(-1.60%) |
May 15, 2013 | 27.11 | 27.22 | 26.68 | 27.04 | 189,669 | -0.04(-0.14%) |
May 13, 2013 | 26.99 | 27.12 | 26.73 | 27.08 | 197,319 | +0.10(+0.38%) |
May 10, 2013 | 27.32 | 27.59 | 26.93 | 26.98 | 212,051 | -0.39(-1.44%) |
May 09, 2013 | 27.60 | 27.72 | 27.29 | 27.37 | 162,858 | -0.08(-0.31%) |
May 08, 2013 | 27.96 | 28.47 | 27.26 | 27.46 | 279,780 | -0.56(-2.01%) |
May 07, 2013 | 27.77 | 28.09 | 27.72 | 28.02 | 243,673 | +0.25(+0.91%) |
May 06, 2013 | 27.41 | 27.77 | 27.28 | 27.77 | 182,857 | +0.39(+1.44%) |
May 03, 2013 | 27.20 | 27.54 | 26.81 | 27.37 | 249,929 | +0.56(+2.10%) |
May 02, 2013 | 26.65 | 27.03 | 26.55 | 26.81 | 205,968 | +0.23(+0.88%) |
May 01, 2013 | 27.62 | 27.67 | 26.48 | 26.57 | 312,534 | -1.22(-4.39%) |
Apr 30, 2013 | 27.31 | 27.84 | 27.17 | 27.79 | 256,582 | +0.52(+1.89%) |
Apr 29, 2013 | 26.79 | 27.30 | 26.79 | 27.28 | 205,526 | +0.52(+1.93%) |
Apr 26, 2013 | 27.08 | 27.11 | 26.68 | 26.76 | 219,980 | -0.35(-1.28%) |
Apr 25, 2013 | 27.19 | 27.41 | 26.89 | 27.11 | 326,208 | -0.06(-0.21%) |
Apr 24, 2013 | 27.02 | 27.24 | 26.91 | 27.16 | 213,464 | +0.21(+0.77%) |
Apr 23, 2013 | 26.69 | 27.02 | 26.54 | 26.96 | 333,847 | +0.51(+1.92%) |
Apr 22, 2013 | 25.93 | 26.50 | 25.88 | 26.45 | 338,135 | +0.66(+2.55%) |
Apr 19, 2013 | 25.56 | 26.25 | 25.44 | 25.79 | 168,806 | +0.31(+1.22%) |
Apr 18, 2013 | 25.89 | 26.11 | 25.31 | 25.48 | 213,972 | -0.31(-1.20%) |
Apr 17, 2013 | 26.27 | 26.30 | 25.60 | 25.79 | 325,221 | -0.68(-2.56%) |
Apr 16, 2013 | 25.13 | 26.50 | 25.13 | 26.47 | 434,344 | +1.70(+6.87%) |
Apr 15, 2013 | 25.59 | 25.82 | 24.67 | 24.77 | 389,019 | -1.01(-3.94%) |
Apr 12, 2013 | 25.60 | 25.86 | 25.32 | 25.78 | 244,041 | +0.03(+0.11%) |
Apr 11, 2013 | 26.00 | 26.10 | 25.74 | 25.75 | 83,047 | -0.23(-0.90%) |
Apr 10, 2013 | 25.56 | 26.16 | 25.50 | 25.99 | 174,298 | +0.43(+1.69%) |
Apr 09, 2013 | 25.57 | 25.74 | 25.45 | 25.56 | 128,284 | +0.09(+0.37%) |
Apr 08, 2013 | 25.22 | 25.58 | 25.18 | 25.46 | 216,876 | +0.29(+1.16%) |
Apr 05, 2013 | 24.78 | 25.35 | 24.67 | 25.17 | 207,793 | -0.08(-0.30%) |
Apr 04, 2013 | 24.96 | 25.26 | 24.92 | 25.25 | 161,072 | +0.28(+1.13%) |
Apr 03, 2013 | 25.78 | 25.78 | 24.86 | 24.97 | 204,115 | -0.70(-2.71%) |
Apr 02, 2013 | 25.90 | 26.03 | 25.60 | 25.66 | 172,614 | -0.08(-0.33%) |
Apr 01, 2013 | 26.12 | 26.19 | 25.54 | 25.75 | 193,631 | -0.38(-1.44%) |
Mar 28, 2013 | 25.83 | 26.24 | 25.81 | 26.12 | 176,496 | +0.42(+1.65%) |
Mar 27, 2013 | 25.59 | 25.75 | 25.47 | 25.70 | 199,648 | -0.03(-0.11%) |
Mar 26, 2013 | 26.05 | 26.16 | 25.61 | 25.73 | 193,313 | -0.13(-0.51%) |
Mar 25, 2013 | 26.11 | 26.29 | 25.71 | 25.86 | 181,653 | +0.01(+0.04%) |
Mar 22, 2013 | 25.77 | 26.05 | 25.62 | 25.85 | 311,485 | +0.17(+0.66%) |
Mar 21, 2013 | 25.78 | 26.00 | 25.62 | 25.68 | 179,789 | -0.38(-1.44%) |
Mar 20, 2013 | 25.94 | 26.34 | 25.89 | 26.06 | 164,845 | +0.13(+0.51%) |
Mar 19, 2013 | 26.37 | 27.94 | 25.77 | 25.92 | 397,301 | +0.13(+0.51%) |
Mar 18, 2013 | 25.73 | 25.96 | 25.61 | 25.79 | 248,943 | -0.23(-0.90%) |
Mar 15, 2013 | 25.95 | 26.21 | 25.88 | 26.03 | 341,642 | +0.07(+0.25%) |
Mar 14, 2013 | 26.24 | 26.27 | 25.91 | 25.96 | 231,160 | -0.21(-0.79%) |
Mar 13, 2013 | 25.92 | 26.19 | 25.80 | 26.17 | 200,354 | +0.33(+1.27%) |
Mar 12, 2013 | 25.95 | 26.07 | 25.70 | 25.84 | 173,581 | -0.21(-0.79%) |
Mar 11, 2013 | 26.12 | 26.29 | 25.98 | 26.05 | 163,281 | -0.08(-0.29%) |
Mar 08, 2013 | 26.39 | 26.45 | 25.81 | 26.12 | 219,768 | -0.02(-0.07%) |
Mar 07, 2013 | 26.06 | 26.23 | 25.94 | 26.14 | 178,014 | +0.16(+0.62%) |
Mar 06, 2013 | 25.77 | 25.98 | 25.69 | 25.98 | 333,419 | +0.32(+1.24%) |
Mar 05, 2013 | 25.80 | 26.17 | 25.61 | 25.66 | 327,204 | +0.04(+0.15%) |
Mar 04, 2013 | 25.10 | 25.81 | 25.08 | 25.62 | 317,044 | +0.44(+1.75%) |
Mar 01, 2013 | 24.82 | 25.39 | 24.59 | 25.18 | 605,257 | +0.15(+0.60%) |
Feb 28, 2013 | 24.98 | 25.30 | 24.93 | 25.03 | 289,809 | +0.24(+0.99%) |
Feb 27, 2013 | 24.39 | 24.87 | 24.39 | 24.79 | 480,295 | +0.39(+1.58%) |
Feb 26, 2013 | 24.26 | 24.52 | 24.14 | 24.40 | 454,571 | -0.10(-0.42%) |
Feb 22, 2013 | 24.25 | 24.63 | 24.25 | 24.51 | 436,265 | +0.38(+1.56%) |
Feb 21, 2013 | 23.67 | 24.35 | 23.50 | 24.13 | 545,685 | +0.40(+1.70%) |
Feb 20, 2013 | 24.47 | 24.50 | 23.64 | 23.73 | 410,840 | -0.79(-3.22%) |
Feb 19, 2013 | 24.66 | 24.80 | 24.30 | 24.51 | 695,826 | -0.16(-0.65%) |
Feb 15, 2013 | 24.65 | 25.21 | 24.62 | 24.67 | 411,350 | +0.15(+0.61%) |
Feb 14, 2013 | 23.26 | 24.66 | 22.98 | 24.52 | 492,023 | +1.17(+4.99%) |
Feb 13, 2013 | 23.22 | 23.47 | 23.17 | 23.36 | 274,911 | +0.19(+0.81%) |
Feb 12, 2013 | 23.05 | 23.17 | 22.87 | 23.17 | 231,203 | +0.12(+0.53%) |
Feb 11, 2013 | 23.28 | 23.28 | 22.96 | 23.05 | 106,222 | -0.19(-0.81%) |
Feb 08, 2013 | 22.77 | 23.26 | 22.77 | 23.24 | 82,348 | +0.54(+2.36%) |
Feb 07, 2013 | 22.99 | 23.03 | 22.67 | 22.70 | 139,022 | -0.35(-1.51%) |
Feb 06, 2013 | 22.82 | 23.09 | 22.79 | 23.05 | 262,796 | +0.24(+1.07%) |
Feb 04, 2013 | 22.87 | 22.96 | 22.58 | 22.80 | 202,207 | -0.23(-0.98%) |
Feb 01, 2013 | 22.74 | 23.10 | 22.45 | 23.03 | 260,958 | +0.48(+2.12%) |
Jan 31, 2013 | 22.29 | 22.62 | 22.23 | 22.55 | 563,991 | +0.34(+1.52%) |
Jan 30, 2013 | 22.93 | 23.01 | 22.02 | 22.21 | 538,671 | -0.81(-3.51%) |
Jan 29, 2013 | 22.91 | 23.24 | 22.71 | 23.02 | 315,145 | +0.00(+0.00%) |
Jan 28, 2013 | 23.50 | 23.50 | 23.00 | 23.02 | 318,212 | -0.40(-1.72%) |
Jan 25, 2013 | 23.42 | 23.73 | 23.32 | 23.42 | 324,431 | +0.11(+0.48%) |
Jan 24, 2013 | 22.69 | 23.42 | 22.69 | 23.31 | 443,659 | +0.62(+2.73%) |
Jan 23, 2013 | 22.59 | 22.77 | 22.42 | 22.69 | 221,085 | +0.14(+0.62%) |
Jan 22, 2013 | 22.49 | 22.64 | 22.34 | 22.55 | 245,686 | -0.01(-0.04%) |
Jan 18, 2013 | 22.22 | 22.56 | 22.22 | 22.56 | 121,708 | +0.29(+1.31%) |
Jan 17, 2013 | 22.21 | 22.41 | 22.17 | 22.27 | 196,566 | +0.20(+0.89%) |
Jan 16, 2013 | 21.92 | 22.10 | 21.82 | 22.07 | 154,940 | +0.04(+0.17%) |
Jan 15, 2013 | 21.95 | 22.14 | 21.83 | 22.03 | 223,953 | -0.08(-0.34%) |
Jan 14, 2013 | 21.71 | 22.12 | 21.66 | 22.11 | 188,570 | +0.40(+1.86%) |
Jan 11, 2013 | 21.55 | 21.72 | 21.19 | 21.71 | 308,916 | +0.23(+1.05%) |
Jan 10, 2013 | 21.78 | 21.78 | 21.38 | 21.48 | 222,184 | -0.17(-0.78%) |
Jan 09, 2013 | 21.64 | 21.85 | 21.52 | 21.65 | 243,835 | +0.01(+0.04%) |
Jan 08, 2013 | 21.44 | 21.69 | 21.34 | 21.64 | 393,566 | +0.18(+0.83%) |
Jan 07, 2013 | 21.15 | 21.56 | 21.14 | 21.46 | 156,208 | +0.13(+0.62%) |
Jan 04, 2013 | 21.32 | 21.50 | 21.12 | 21.33 | 158,601 | +0.14(+0.67%) |
Jan 03, 2013 | 21.41 | 21.49 | 21.09 | 21.19 | 225,691 | -0.22(-1.01%) |
Jan 02, 2013 | 21.07 | 21.45 | 20.85 | 21.40 | 491,408 | +0.55(+2.66%) |
Dec 31, 2012 | 20.39 | 20.94 | 20.28 | 20.85 | 438,886 | +0.51(+2.49%) |
Dec 28, 2012 | 20.23 | 20.42 | 20.15 | 20.34 | 200,105 | -0.01(-0.05%) |
Dec 27, 2012 | 20.29 | 20.41 | 20.15 | 20.35 | 259,635 | +0.16(+0.79%) |
Dec 26, 2012 | 20.43 | 20.43 | 20.13 | 20.19 | 506,636 | -0.16(-0.79%) |
Dec 24, 2012 | 20.11 | 20.36 | 20.02 | 20.35 | 147,647 | +0.15(+0.74%) |
Dec 21, 2012 | 19.81 | 20.20 | 19.65 | 20.20 | 830,612 | +0.24(+1.22%) |
Dec 20, 2012 | 19.50 | 20.00 | 19.50 | 19.96 | 468,845 | +0.41(+2.12%) |
Dec 19, 2012 | 19.19 | 19.67 | 19.10 | 19.54 | 429,124 | +0.39(+2.01%) |
Dec 18, 2012 | 18.98 | 19.22 | 18.94 | 19.16 | 282,612 | +0.23(+1.24%) |
Dec 17, 2012 | 18.77 | 18.95 | 18.70 | 18.92 | 227,553 | +0.19(+1.00%) |
Dec 14, 2012 | 18.59 | 18.82 | 18.41 | 18.74 | 230,671 | +0.05(+0.25%) |
Dec 13, 2012 | 18.78 | 18.95 | 18.66 | 18.69 | 337,824 | +0.00(+0.00%) |
Dec 12, 2012 | 18.54 | 18.89 | 18.44 | 18.69 | 457,925 | +0.27(+1.48%) |
Dec 11, 2012 | 18.53 | 18.57 | 18.31 | 18.42 | 593,438 | +0.06(+0.31%) |
Dec 10, 2012 | 18.42 | 18.59 | 18.22 | 18.36 | 353,948 | -0.04(-0.20%) |
Dec 07, 2012 | 18.68 | 18.77 | 18.32 | 18.40 | 482,089 | -0.14(-0.76%) |
Dec 06, 2012 | 18.34 | 18.69 | 18.24 | 18.54 | 516,177 | -1.91(-9.33%) |
Dec 05, 2012 | 20.82 | 20.88 | 19.96 | 20.45 | 374,796 | -0.39(-1.89%) |
Dec 04, 2012 | 20.68 | 21.05 | 20.64 | 20.84 | 259,828 | +0.24(+1.19%) |
Nov 30, 2012 | 20.76 | 20.76 | 20.49 | 20.60 | 353,228 | -0.08(-0.41%) |
Nov 29, 2012 | 20.41 | 20.92 | 20.30 | 20.68 | 466,266 | +0.47(+2.32%) |
Nov 28, 2012 | 19.25 | 20.21 | 19.06 | 20.21 | 489,454 | +0.89(+4.62%) |
Nov 27, 2012 | 19.60 | 19.64 | 19.30 | 19.32 | 141,405 | -0.37(-1.86%) |
Nov 26, 2012 | 19.36 | 19.68 | 19.36 | 19.68 | 165,847 | +0.23(+1.21%) |
Nov 23, 2012 | 19.43 | 19.53 | 19.32 | 19.45 | 63,792 | +0.06(+0.29%) |
Nov 21, 2012 | 19.03 | 19.49 | 18.89 | 19.39 | 170,112 | +0.38(+1.98%) |
Nov 20, 2012 | 19.13 | 19.22 | 18.82 | 19.02 | 120,157 | -0.19(-0.98%) |
Nov 19, 2012 | 18.98 | 19.26 | 18.91 | 19.21 | 289,565 | +0.50(+2.66%) |
Nov 16, 2012 | 18.51 | 18.73 | 18.08 | 18.71 | 213,822 | +0.11(+0.61%) |
Nov 15, 2012 | 19.06 | 19.09 | 18.50 | 18.59 | 167,156 | -0.51(-2.66%) |
Nov 14, 2012 | 19.30 | 19.53 | 18.63 | 19.10 | 360,023 | -0.23(-1.17%) |
Nov 13, 2012 | 18.87 | 19.38 | 18.80 | 19.33 | 312,434 | +0.45(+2.39%) |
Nov 12, 2012 | 19.56 | 19.65 | 18.84 | 18.88 | 169,888 | -0.52(-2.66%) |
Nov 09, 2012 | 19.26 | 19.65 | 19.26 | 19.39 | 250,198 | +0.01(+0.05%) |
Nov 08, 2012 | 19.61 | 19.72 | 19.37 | 19.38 | 212,568 | -0.20(-1.01%) |
Nov 07, 2012 | 19.73 | 19.73 | 19.24 | 19.58 | 335,265 | -0.47(-2.34%) |
Nov 06, 2012 | 20.07 | 20.35 | 20.03 | 20.05 | 276,253 | -0.02(-0.09%) |
Nov 05, 2012 | 20.35 | 20.35 | 19.99 | 20.07 | 182,782 | -0.23(-1.11%) |
Nov 02, 2012 | 20.77 | 20.77 | 19.90 | 20.30 | 309,027 | -0.33(-1.59%) |
Nov 01, 2012 | 20.72 | 21.09 | 20.43 | 20.62 | 238,138 | -0.02(-0.09%) |
Oct 31, 2012 | 20.61 | 20.83 | 20.13 | 20.64 | 282,421 | +0.03(+0.14%) |
Oct 26, 2012 | 20.34 | 20.62 | 20.62 | 20.62 | 562,571 | +0.21(+1.01%) |
Oct 25, 2012 | 20.81 | 20.93 | 20.32 | 20.41 | 131,164 | -0.25(-1.23%) |
Oct 24, 2012 | 20.94 | 20.94 | 20.57 | 20.66 | 107,270 | -0.07(-0.32%) |
Oct 23, 2012 | 20.74 | 21.02 | 20.57 | 20.73 | 253,848 | -0.32(-1.52%) |
Oct 19, 2012 | 21.41 | 21.49 | 20.86 | 21.05 | 260,735 | -0.54(-2.52%) |
Oct 18, 2012 | 21.50 | 21.71 | 21.46 | 21.59 | 254,471 | +0.12(+0.57%) |
Oct 17, 2012 | 21.67 | 22.06 | 21.28 | 21.47 | 210,574 | -0.20(-0.91%) |
Oct 16, 2012 | 21.40 | 21.72 | 21.37 | 21.67 | 150,603 | +0.30(+1.41%) |
Oct 15, 2012 | 21.16 | 21.37 | 21.03 | 21.37 | 118,658 | +0.35(+1.65%) |
Oct 12, 2012 | 21.10 | 21.36 | 20.88 | 21.02 | 112,370 | -0.14(-0.67%) |
Oct 11, 2012 | 21.14 | 21.30 | 20.99 | 21.16 | 81,489 | +0.21(+0.99%) |
Oct 10, 2012 | 20.83 | 21.03 | 20.76 | 20.95 | 162,427 | +0.20(+0.95%) |
Oct 09, 2012 | 21.07 | 21.16 | 20.61 | 20.76 | 267,907 | -0.30(-1.43%) |
Oct 08, 2012 | 21.24 | 21.24 | 20.83 | 21.06 | 185,754 | -0.18(-0.84%) |
Oct 05, 2012 | 21.33 | 21.76 | 21.16 | 21.24 | 181,552 | +0.01(+0.04%) |
Oct 04, 2012 | 21.63 | 21.65 | 21.09 | 21.23 | 237,796 | -0.26(-1.22%) |
Oct 03, 2012 | 21.46 | 21.71 | 21.28 | 21.49 | 505,712 | +0.05(+0.22%) |
Oct 02, 2012 | 21.28 | 21.49 | 21.03 | 21.44 | 464,320 | +0.34(+1.60%) |
Oct 01, 2012 | 21.13 | 21.24 | 20.85 | 21.10 | 238,935 | +0.07(+0.31%) |
Sep 28, 2012 | 20.40 | 21.23 | 20.40 | 21.04 | 413,628 | +0.64(+3.13%) |
Sep 27, 2012 | 20.31 | 20.45 | 20.16 | 20.40 | 344,911 | +0.20(+0.98%) |
Sep 26, 2012 | 20.68 | 20.68 | 20.06 | 20.20 | 275,333 | -0.48(-2.32%) |
Sep 25, 2012 | 20.66 | 20.96 | 20.57 | 20.68 | 581,664 | +0.20(+0.96%) |
Sep 24, 2012 | 20.17 | 20.78 | 19.80 | 20.48 | 504,875 | +1.12(+5.77%) |
Sep 21, 2012 | 18.51 | 19.83 | 18.51 | 19.37 | 920,141 | +1.19(+6.57%) |
Sep 20, 2012 | 17.88 | 18.24 | 17.79 | 18.17 | 271,304 | +0.13(+0.73%) |
Sep 19, 2012 | 18.08 | 18.08 | 17.76 | 18.04 | 415,184 | -0.05(-0.26%) |
Sep 18, 2012 | 18.27 | 18.42 | 17.94 | 18.09 | 538,635 | -0.13(-0.72%) |
Sep 17, 2012 | 19.50 | 19.50 | 18.20 | 18.22 | 508,725 | -1.54(-7.80%) |
Sep 14, 2012 | 19.50 | 20.08 | 19.50 | 19.76 | 293,639 | +0.19(+0.96%) |
Sep 13, 2012 | 19.55 | 19.84 | 19.36 | 19.57 | 265,665 | +0.01(+0.05%) |
Sep 12, 2012 | 19.77 | 19.78 | 19.34 | 19.56 | 274,687 | -0.08(-0.38%) |
Sep 11, 2012 | 19.47 | 19.64 | 19.32 | 19.64 | 755,965 | +0.14(+0.72%) |
Sep 10, 2012 | 18.90 | 19.61 | 18.74 | 19.50 | 427,401 | -0.44(-2.21%) |
Sep 07, 2012 | 19.64 | 19.98 | 19.50 | 19.94 | 284,385 | +0.48(+2.46%) |
Sep 06, 2012 | 18.97 | 19.51 | 18.94 | 19.46 | 671,431 | +0.60(+3.19%) |
Sep 05, 2012 | 19.08 | 19.08 | 18.76 | 18.86 | 244,869 | -0.12(-0.64%) |