Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.75 | 22.76 | 22.34 | 22.43 | 334,777 | -0.75(-3.24%) |
Sep 26, 2013 | 22.99 | 23.29 | 22.99 | 23.18 | 238,420 | +0.31(+1.36%) |
Sep 25, 2013 | 22.94 | 23.00 | 22.80 | 22.87 | 257,641 | -0.04(-0.15%) |
Sep 24, 2013 | 22.84 | 23.03 | 22.80 | 22.91 | 202,870 | -0.06(-0.28%) |
Sep 23, 2013 | 22.96 | 23.06 | 22.80 | 22.97 | 362,796 | -0.11(-0.46%) |
Sep 20, 2013 | 23.15 | 23.29 | 23.02 | 23.08 | 264,740 | -0.73(-3.08%) |
Sep 19, 2013 | 23.52 | 24.07 | 23.52 | 23.81 | 1,119,665 | -0.02(-0.08%) |
Sep 18, 2013 | 22.55 | 23.83 | 22.48 | 23.83 | 614,079 | +1.12(+4.93%) |
Sep 17, 2013 | 22.86 | 22.86 | 22.59 | 22.71 | 261,550 | +0.12(+0.53%) |
Sep 16, 2013 | 22.74 | 22.78 | 22.57 | 22.59 | 268,030 | +0.10(+0.44%) |
Sep 13, 2013 | 22.37 | 22.78 | 22.37 | 22.49 | 917,726 | +0.07(+0.31%) |
Sep 12, 2013 | 22.74 | 22.74 | 22.42 | 22.42 | 488,657 | -0.45(-1.97%) |
Sep 11, 2013 | 22.94 | 22.94 | 22.69 | 22.87 | 451,525 | +0.19(+0.84%) |
Sep 10, 2013 | 22.70 | 22.87 | 22.63 | 22.68 | 820,375 | +0.45(+2.02%) |
Sep 09, 2013 | 22.09 | 22.30 | 21.74 | 22.23 | 355,416 | +0.68(+3.16%) |
Sep 06, 2013 | 21.12 | 21.73 | 21.12 | 21.55 | 289,635 | +0.43(+2.04%) |
Sep 05, 2013 | 20.65 | 21.16 | 20.62 | 21.12 | 240,442 | +0.56(+2.72%) |
Sep 04, 2013 | 20.05 | 20.61 | 20.05 | 20.56 | 149,190 | +1.08(+5.54%) |
Sep 03, 2013 | 19.56 | 19.65 | 19.38 | 19.48 | 978,408 | -0.89(-4.37%) |
Aug 30, 2013 | 20.32 | 20.37 | 19.94 | 20.37 | 1,598,525 | +0.76(+3.88%) |
Aug 29, 2013 | 19.59 | 19.87 | 19.59 | 19.61 | 86,568 | +0.37(+1.92%) |
Aug 28, 2013 | 19.04 | 19.63 | 18.76 | 19.24 | 204,474 | -0.02(-0.10%) |
Aug 27, 2013 | 19.50 | 19.51 | 19.26 | 19.26 | 511,037 | -1.37(-6.64%) |
Aug 26, 2013 | 20.76 | 20.92 | 20.56 | 20.63 | 157,401 | -0.32(-1.53%) |
Aug 23, 2013 | 20.95 | 21.03 | 20.84 | 20.95 | 298,123 | +0.43(+2.10%) |
Aug 22, 2013 | 20.46 | 20.55 | 20.37 | 20.52 | 752,772 | +0.60(+3.01%) |
Aug 21, 2013 | 20.34 | 20.34 | 19.85 | 19.92 | 679,925 | -1.01(-4.83%) |
Aug 20, 2013 | 20.79 | 21.00 | 20.74 | 20.93 | 203,001 | +0.34(+1.65%) |
Aug 19, 2013 | 20.79 | 20.99 | 20.53 | 20.59 | 620,790 | -0.83(-3.87%) |
Aug 16, 2013 | 21.69 | 21.70 | 21.38 | 21.42 | 506,001 | -1.01(-4.50%) |
Aug 15, 2013 | 22.50 | 22.54 | 22.38 | 22.43 | 84,998 | -0.34(-1.49%) |
Aug 14, 2013 | 22.71 | 22.85 | 22.71 | 22.77 | 37,725 | +0.16(+0.71%) |
Aug 13, 2013 | 22.54 | 22.67 | 22.51 | 22.61 | 228,233 | +0.32(+1.44%) |
Aug 12, 2013 | 22.20 | 22.43 | 22.11 | 22.29 | 38,924 | -0.08(-0.36%) |
Aug 09, 2013 | 22.47 | 22.49 | 22.36 | 22.37 | 183,234 | -0.03(-0.13%) |
Aug 08, 2013 | 22.33 | 22.47 | 22.13 | 22.40 | 220,958 | +0.59(+2.71%) |
Aug 07, 2013 | 21.88 | 21.96 | 21.80 | 21.81 | 195,875 | -0.19(-0.86%) |
Aug 06, 2013 | 22.10 | 22.10 | 21.86 | 22.00 | 81,370 | -0.48(-2.14%) |
Aug 05, 2013 | 22.53 | 22.58 | 22.43 | 22.48 | 103,880 | -0.27(-1.19%) |
Aug 02, 2013 | 22.69 | 22.88 | 22.64 | 22.75 | 837,452 | -0.33(-1.43%) |
Aug 01, 2013 | 23.02 | 23.17 | 22.91 | 23.08 | 133,968 | +0.30(+1.32%) |
Jul 31, 2013 | 22.65 | 22.96 | 22.55 | 22.78 | 343,057 | +0.03(+0.13%) |
Jul 30, 2013 | 22.85 | 22.94 | 22.75 | 22.75 | 201,031 | -0.81(-3.44%) |
Jul 29, 2013 | 23.61 | 23.64 | 23.51 | 23.56 | 115,171 | -0.42(-1.75%) |
Jul 26, 2013 | 23.88 | 24.00 | 23.77 | 23.98 | 983,583 | -0.05(-0.21%) |
Jul 25, 2013 | 24.06 | 24.09 | 23.91 | 24.03 | 3,535,432 | -0.04(-0.17%) |
Jul 24, 2013 | 24.26 | 24.35 | 23.94 | 24.07 | 355,448 | -0.15(-0.62%) |
Jul 23, 2013 | 24.30 | 24.46 | 24.18 | 24.22 | 165,137 | -0.21(-0.86%) |
Jul 22, 2013 | 24.29 | 24.46 | 24.26 | 24.43 | 389,521 | +0.14(+0.58%) |
Jul 19, 2013 | 24.34 | 24.36 | 24.21 | 24.29 | 80,048 | -0.06(-0.25%) |
Jul 18, 2013 | 24.40 | 24.53 | 24.30 | 24.35 | 123,898 | +0.03(+0.12%) |
Jul 17, 2013 | 24.21 | 24.39 | 24.21 | 24.32 | 151,440 | -0.03(-0.12%) |
Jul 16, 2013 | 24.13 | 24.54 | 24.10 | 24.35 | 135,441 | +0.00(+0.00%) |
Jul 15, 2013 | 24.13 | 24.45 | 24.12 | 24.35 | 177,764 | +0.43(+1.80%) |
Jul 12, 2013 | 24.00 | 24.05 | 23.87 | 23.92 | 898,415 | +0.00(+0.00%) |
Jul 11, 2013 | 23.95 | 23.99 | 23.68 | 23.92 | 638,355 | +0.88(+3.82%) |
Jul 10, 2013 | 23.19 | 23.28 | 23.02 | 23.04 | 831,213 | -0.19(-0.82%) |
Jul 09, 2013 | 23.27 | 23.39 | 22.96 | 23.23 | 493,190 | +0.27(+1.18%) |
Jul 08, 2013 | 23.22 | 23.22 | 22.84 | 22.96 | 1,115,935 | +0.08(+0.35%) |
Jul 05, 2013 | 23.68 | 23.68 | 22.72 | 22.88 | 1,289,595 | -0.22(-0.95%) |
Jul 03, 2013 | 22.98 | 23.23 | 22.86 | 23.10 | 705,278 | -0.20(-0.86%) |
Jul 02, 2013 | 23.55 | 23.71 | 23.26 | 23.30 | 104,593 | -0.28(-1.19%) |
Jul 01, 2013 | 23.99 | 23.99 | 23.55 | 23.58 | 717,479 | +0.10(+0.43%) |
Jun 28, 2013 | 23.46 | 23.54 | 23.37 | 23.48 | 98,739 | +0.80(+3.53%) |
Jun 26, 2013 | 22.22 | 22.68 | 22.22 | 22.68 | 112,882 | -0.13(-0.57%) |
Jun 25, 2013 | 22.50 | 22.84 | 22.43 | 22.81 | 1,413,959 | +0.37(+1.65%) |
Jun 24, 2013 | 23.65 | 23.65 | 22.36 | 22.44 | 246,491 | -0.36(-1.58%) |
Jun 21, 2013 | 23.10 | 23.10 | 22.48 | 22.80 | 888,470 | +0.53(+2.38%) |
Jun 20, 2013 | 23.41 | 23.41 | 22.11 | 22.27 | 2,243,654 | -1.07(-4.58%) |
Jun 19, 2013 | 23.98 | 23.98 | 23.27 | 23.34 | 1,256,233 | -0.58(-2.42%) |
Jun 18, 2013 | 23.76 | 23.96 | 23.74 | 23.92 | 1,787,554 | -0.09(-0.37%) |
Jun 17, 2013 | 24.29 | 24.29 | 24.01 | 24.01 | 137,664 | +0.04(+0.17%) |
Jun 14, 2013 | 24.16 | 24.19 | 23.90 | 23.97 | 283,366 | +0.14(+0.59%) |
Jun 13, 2013 | 23.50 | 23.84 | 23.48 | 23.83 | 29,648 | +0.26(+1.10%) |
Jun 12, 2013 | 24.07 | 24.07 | 23.56 | 23.57 | 67,027 | -0.10(-0.42%) |
Jun 11, 2013 | 23.77 | 23.80 | 23.60 | 23.67 | 24,629 | -0.53(-2.19%) |
Jun 10, 2013 | 24.26 | 24.30 | 24.17 | 24.20 | 48,977 | -0.59(-2.38%) |
Jun 07, 2013 | 24.63 | 24.90 | 24.63 | 24.79 | 1,106,301 | -0.20(-0.80%) |
Jun 06, 2013 | 24.95 | 24.99 | 24.78 | 24.99 | 74,830 | +0.25(+1.01%) |
Jun 05, 2013 | 25.09 | 25.09 | 24.72 | 24.74 | 46,166 | -0.28(-1.12%) |
Jun 04, 2013 | 25.11 | 25.14 | 25.01 | 25.02 | 67,105 | -0.31(-1.22%) |
Jun 03, 2013 | 25.03 | 25.38 | 25.03 | 25.33 | 58,081 | +0.24(+0.96%) |
May 31, 2013 | 25.49 | 25.52 | 25.03 | 25.09 | 265,642 | -0.74(-2.86%) |
May 30, 2013 | 25.77 | 25.94 | 25.77 | 25.83 | 14,766 | +0.07(+0.27%) |
May 29, 2013 | 25.89 | 25.89 | 25.75 | 25.76 | 25,754 | -0.28(-1.08%) |
May 28, 2013 | 26.30 | 26.30 | 26.00 | 26.04 | 48,518 | +0.38(+1.48%) |
May 24, 2013 | 25.66 | 25.72 | 25.57 | 25.66 | 449,972 | -0.02(-0.08%) |
May 23, 2013 | 25.53 | 25.70 | 25.53 | 25.68 | 18,104 | -0.39(-1.50%) |
May 22, 2013 | 26.33 | 26.56 | 26.00 | 26.07 | 35,450 | -0.44(-1.66%) |
May 21, 2013 | 26.58 | 26.58 | 26.41 | 26.51 | 47,955 | -0.25(-0.93%) |
May 20, 2013 | 26.73 | 26.84 | 26.72 | 26.76 | 17,840 | -0.13(-0.48%) |
May 17, 2013 | 26.77 | 26.90 | 26.77 | 26.89 | 4,955 | +0.09(+0.34%) |
May 16, 2013 | 26.97 | 26.97 | 26.78 | 26.80 | 32,692 | +0.03(+0.11%) |
May 15, 2013 | 26.77 | 26.83 | 26.67 | 26.77 | 29,905 | +0.67(+2.57%) |
May 13, 2013 | 26.14 | 26.17 | 26.07 | 26.10 | 276,141 | -0.48(-1.81%) |
May 10, 2013 | 26.35 | 26.58 | 26.35 | 26.58 | 42,411 | +0.07(+0.26%) |
May 09, 2013 | 26.59 | 26.71 | 26.44 | 26.51 | 27,324 | -0.45(-1.67%) |
May 08, 2013 | 26.79 | 26.96 | 26.79 | 26.96 | 11,582 | +0.22(+0.82%) |
May 07, 2013 | 26.72 | 26.84 | 26.64 | 26.74 | 107,387 | +0.20(+0.75%) |
May 06, 2013 | 26.62 | 26.62 | 26.47 | 26.54 | 389,881 | -0.08(-0.30%) |
May 03, 2013 | 26.61 | 26.81 | 26.62 | 26.62 | 781,250 | -0.12(-0.45%) |
May 02, 2013 | 26.48 | 26.75 | 26.48 | 26.74 | 132,614 | +0.52(+1.98%) |
May 01, 2013 | 26.34 | 26.34 | 26.20 | 26.22 | 18,074 | -0.31(-1.17%) |
Apr 30, 2013 | 26.20 | 26.56 | 26.13 | 26.53 | 130,212 | +0.55(+2.12%) |
Apr 29, 2013 | 25.83 | 26.01 | 25.81 | 25.98 | 35,441 | +0.44(+1.72%) |
Apr 26, 2013 | 25.86 | 25.98 | 25.54 | 25.54 | 21,839 | -0.44(-1.69%) |
Apr 25, 2013 | 26.15 | 26.15 | 25.88 | 25.98 | 124,183 | -0.02(-0.08%) |
Apr 24, 2013 | 26.00 | 26.05 | 25.95 | 26.00 | 212,259 | +0.12(+0.46%) |
Apr 23, 2013 | 25.75 | 25.92 | 25.73 | 25.88 | 769,689 | +0.15(+0.58%) |
Apr 22, 2013 | 25.70 | 25.77 | 25.57 | 25.73 | 34,596 | -0.03(-0.12%) |
Apr 19, 2013 | 25.67 | 25.76 | 25.52 | 25.76 | 180,120 | +0.42(+1.66%) |
Apr 18, 2013 | 25.30 | 25.42 | 25.24 | 25.34 | 8,465 | +0.33(+1.32%) |
Apr 17, 2013 | 25.08 | 25.08 | 24.83 | 25.01 | 310,195 | -0.17(-0.68%) |
Apr 16, 2013 | 25.10 | 25.25 | 24.99 | 25.18 | 115,112 | +1.07(+4.44%) |
Apr 15, 2013 | 24.69 | 24.69 | 24.10 | 24.11 | 80,551 | -0.21(-0.86%) |
Apr 12, 2013 | 24.25 | 24.47 | 24.18 | 24.32 | 182,431 | -0.53(-2.13%) |
Apr 11, 2013 | 24.92 | 24.95 | 24.79 | 24.85 | 189,587 | -0.01(-0.04%) |
Apr 10, 2013 | 24.74 | 24.86 | 24.74 | 24.86 | 18,823 | +0.30(+1.22%) |
Apr 09, 2013 | 24.51 | 24.61 | 24.41 | 24.56 | 306,055 | -0.04(-0.16%) |
Apr 08, 2013 | 24.52 | 24.61 | 24.49 | 24.60 | 59,576 | +0.24(+0.99%) |
Apr 05, 2013 | 24.00 | 24.36 | 24.00 | 24.36 | 59,215 | -0.12(-0.49%) |
Apr 04, 2013 | 24.61 | 24.61 | 24.30 | 24.48 | 98,362 | -0.42(-1.69%) |
Apr 03, 2013 | 25.16 | 25.17 | 24.80 | 24.90 | 222,504 | -0.44(-1.74%) |
Apr 02, 2013 | 25.38 | 25.39 | 25.24 | 25.34 | 153,916 | +0.23(+0.92%) |
Apr 01, 2013 | 25.15 | 25.15 | 25.03 | 25.11 | 16,551 | -0.03(-0.12%) |
Mar 28, 2013 | 25.05 | 25.14 | 25.05 | 25.14 | 2,910 | +0.08(+0.32%) |
Mar 27, 2013 | 24.77 | 25.06 | 24.74 | 25.06 | 140,109 | +0.25(+1.01%) |
Mar 26, 2013 | 24.99 | 25.03 | 24.81 | 24.81 | 425,877 | -0.06(-0.24%) |
Mar 25, 2013 | 25.10 | 25.10 | 24.67 | 24.87 | 45,169 | -0.05(-0.20%) |
Mar 22, 2013 | 24.86 | 25.00 | 24.86 | 24.92 | 498,336 | +0.12(+0.48%) |
Mar 21, 2013 | 25.08 | 25.08 | 24.80 | 24.80 | 14,630 | -0.40(-1.59%) |
Mar 20, 2013 | 25.29 | 25.29 | 25.11 | 25.20 | 3,523 | -0.01(-0.04%) |
Mar 19, 2013 | 25.48 | 25.48 | 25.03 | 25.21 | 11,680 | -0.69(-2.66%) |
Mar 18, 2013 | 26.07 | 26.07 | 25.84 | 25.90 | 3,822 | -0.24(-0.92%) |
Mar 15, 2013 | 26.08 | 26.15 | 26.07 | 26.14 | 28,558 | -0.10(-0.38%) |
Mar 14, 2013 | 25.90 | 26.24 | 25.90 | 26.24 | 38,250 | +0.34(+1.31%) |
Mar 13, 2013 | 25.89 | 25.92 | 25.66 | 25.90 | 448,964 | -0.21(-0.80%) |
Mar 12, 2013 | 26.37 | 26.37 | 26.03 | 26.11 | 77,910 | -0.20(-0.76%) |
Mar 11, 2013 | 26.45 | 26.45 | 26.22 | 26.31 | 11,125 | -0.05(-0.19%) |
Mar 08, 2013 | 26.37 | 26.43 | 26.15 | 26.36 | 96,334 | +0.47(+1.82%) |
Mar 07, 2013 | 25.87 | 25.91 | 25.84 | 25.89 | 3,928 | +0.51(+2.01%) |
Mar 06, 2013 | 25.42 | 25.48 | 25.36 | 25.38 | 20,865 | +0.04(+0.16%) |
Mar 05, 2013 | 25.29 | 25.43 | 25.29 | 25.34 | 62,640 | +0.31(+1.24%) |
Mar 04, 2013 | 24.79 | 25.03 | 24.68 | 25.03 | 279,567 | +0.26(+1.05%) |
Mar 01, 2013 | 24.89 | 24.90 | 24.77 | 24.77 | 2,905 | -0.24(-0.96%) |
Feb 28, 2013 | 25.33 | 25.33 | 24.96 | 25.01 | 32,048 | -0.94(-3.62%) |
Feb 27, 2013 | 25.87 | 26.00 | 25.81 | 25.95 | 9,222 | +0.32(+1.25%) |
Feb 26, 2013 | 25.43 | 25.66 | 25.43 | 25.63 | 103,478 | -0.08(-0.31%) |
Feb 22, 2013 | 25.67 | 25.75 | 25.66 | 25.71 | 98,128 | +0.27(+1.06%) |
Feb 21, 2013 | 25.66 | 25.66 | 25.39 | 25.44 | 21,980 | -0.72(-2.75%) |
Feb 20, 2013 | 26.30 | 26.31 | 26.06 | 26.16 | 6,676 | -0.21(-0.80%) |
Feb 19, 2013 | 25.96 | 26.37 | 25.96 | 26.37 | 343,070 | +0.64(+2.49%) |
Feb 15, 2013 | 25.82 | 25.90 | 25.66 | 25.73 | 63,543 | -0.32(-1.23%) |
Feb 14, 2013 | 25.99 | 26.12 | 25.99 | 26.05 | 24,807 | -0.30(-1.14%) |
Feb 13, 2013 | 26.39 | 26.39 | 26.31 | 26.35 | 29,945 | -0.07(-0.26%) |
Feb 12, 2013 | 26.19 | 26.51 | 26.18 | 26.42 | 30,824 | +0.19(+0.72%) |
Feb 11, 2013 | 26.25 | 26.25 | 26.11 | 26.23 | 36,014 | -0.03(-0.11%) |
Feb 08, 2013 | 26.58 | 26.60 | 26.25 | 26.26 | 424,421 | -0.27(-1.02%) |
Feb 07, 2013 | 26.77 | 26.77 | 26.43 | 26.53 | 6,584 | -0.41(-1.52%) |
Feb 06, 2013 | 26.79 | 26.94 | 26.79 | 26.94 | 29,936 | +0.15(+0.56%) |
Feb 04, 2013 | 26.99 | 26.99 | 26.71 | 26.79 | 9,132 | -0.61(-2.23%) |
Feb 01, 2013 | 27.21 | 27.40 | 26.94 | 27.40 | 69,456 | +0.25(+0.92%) |
Jan 31, 2013 | 27.15 | 27.16 | 27.01 | 27.15 | 43,892 | -0.11(-0.40%) |
Jan 30, 2013 | 27.30 | 27.30 | 27.10 | 27.26 | 23,655 | +0.14(+0.52%) |
Jan 29, 2013 | 27.11 | 27.16 | 26.96 | 27.12 | 1,368 | +0.17(+0.63%) |
Jan 28, 2013 | 27.10 | 27.10 | 26.89 | 26.95 | 1,991 | +0.06(+0.22%) |
Jan 25, 2013 | 27.00 | 27.04 | 26.77 | 26.89 | 14,599 | +0.01(+0.04%) |
Jan 24, 2013 | 27.06 | 27.06 | 26.70 | 26.88 | 24,628 | -0.16(-0.59%) |
Jan 23, 2013 | 27.24 | 27.24 | 26.95 | 27.04 | 181,885 | -0.16(-0.59%) |
Jan 22, 2013 | 27.20 | 27.22 | 27.11 | 27.20 | 20,147 | -0.09(-0.33%) |
Jan 18, 2013 | 26.98 | 27.29 | 26.97 | 27.29 | 53,564 | +0.24(+0.89%) |
Jan 17, 2013 | 26.85 | 27.07 | 26.85 | 27.05 | 93,979 | +0.41(+1.54%) |
Jan 16, 2013 | 26.63 | 26.64 | 26.31 | 26.64 | 85,665 | -0.14(-0.52%) |
Jan 15, 2013 | 26.71 | 26.78 | 26.64 | 26.78 | 101,375 | +0.10(+0.37%) |
Jan 14, 2013 | 26.82 | 26.82 | 26.64 | 26.68 | 1,731 | +0.44(+1.68%) |
Jan 11, 2013 | 26.45 | 26.45 | 26.11 | 26.24 | 169,940 | -0.17(-0.64%) |
Jan 10, 2013 | 26.31 | 26.43 | 26.22 | 26.41 | 25,977 | +0.14(+0.53%) |
Jan 09, 2013 | 26.23 | 26.29 | 26.18 | 26.27 | 40,882 | +0.08(+0.31%) |
Jan 08, 2013 | 26.37 | 26.37 | 26.12 | 26.19 | 176,036 | +0.07(+0.27%) |
Jan 07, 2013 | 26.22 | 26.22 | 25.94 | 26.12 | 30,347 | -0.36(-1.36%) |
Jan 04, 2013 | 26.40 | 26.48 | 26.29 | 26.48 | 7,065 | -0.13(-0.49%) |
Jan 03, 2013 | 26.58 | 26.74 | 26.52 | 26.61 | 59,968 | -0.11(-0.41%) |
Jan 02, 2013 | 26.74 | 26.74 | 26.53 | 26.72 | 26,688 | +0.49(+1.87%) |
Dec 31, 2012 | 26.01 | 26.23 | 25.64 | 26.23 | 105,961 | +0.49(+1.90%) |
Dec 28, 2012 | 25.86 | 26.01 | 25.74 | 25.74 | 310,287 | -0.74(-2.79%) |
Dec 27, 2012 | 25.91 | 26.48 | 25.65 | 26.48 | 323,444 | +0.43(+1.65%) |
Dec 26, 2012 | 25.99 | 26.05 | 25.99 | 26.05 | 9,381 | +0.36(+1.40%) |
Dec 24, 2012 | 25.82 | 25.82 | 25.59 | 25.69 | 3,298 | +0.06(+0.23%) |
Dec 21, 2012 | 25.62 | 25.63 | 25.51 | 25.63 | 267,695 | -0.50(-1.91%) |
Dec 20, 2012 | 26.11 | 26.14 | 26.07 | 26.13 | 306,391 | +0.06(+0.23%) |
Dec 19, 2012 | 26.10 | 26.15 | 26.05 | 26.07 | 43,138 | +0.07(+0.27%) |
Dec 18, 2012 | 25.87 | 26.54 | 25.87 | 26.00 | 138,203 | +0.22(+0.85%) |
Dec 14, 2012 | 25.89 | 25.78 | 25.78 | 25.78 | 2,100 | -0.05(-0.19%) |
Dec 13, 2012 | 25.82 | 25.83 | 25.82 | 25.83 | 2,750 | -0.17(-0.65%) |
Dec 11, 2012 | 26.06 | 26.00 | 26.00 | 26.00 | 10,700 | -0.25(-0.95%) |
Dec 10, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 964 | +0.24(+0.92%) |
Dec 07, 2012 | 26.24 | 26.24 | 25.89 | 26.01 | 4,036 | -0.22(-0.84%) |
Dec 06, 2012 | 26.18 | 26.23 | 26.04 | 26.23 | 2,972 | +0.20(+0.77%) |
Dec 05, 2012 | 25.95 | 26.03 | 25.78 | 26.03 | 9,750 | +0.34(+1.32%) |
Dec 03, 2012 | 25.81 | 25.69 | 25.69 | 25.69 | 8,800 | -0.06(-0.23%) |
Nov 30, 2012 | 25.48 | 25.87 | 25.48 | 25.75 | 9,708 | +0.31(+1.22%) |
Nov 29, 2012 | 25.62 | 25.62 | 25.44 | 25.44 | 1,700 | +0.77(+3.12%) |
Nov 28, 2012 | 24.70 | 24.70 | 24.64 | 24.67 | 5,913 | -0.03(-0.14%) |
Nov 27, 2012 | 24.93 | 24.93 | 24.66 | 24.70 | 13,529 | +0.28(+1.17%) |
Nov 26, 2012 | 24.36 | 24.43 | 24.36 | 24.42 | 10,347 | +0.00(+0.00%) |
Nov 23, 2012 | 24.41 | 24.42 | 24.41 | 24.42 | 1,000 | +0.29(+1.20%) |
Nov 20, 2012 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | -0.26(-1.07%) |
Nov 19, 2012 | 24.35 | 24.40 | 24.18 | 24.39 | 803 | +0.21(+0.87%) |
Nov 16, 2012 | 24.04 | 24.18 | 24.04 | 24.18 | 800 | -0.71(-2.85%) |
Nov 15, 2012 | 24.89 | 24.89 | 24.89 | 24.89 | 150 | +0.57(+2.34%) |
Nov 14, 2012 | 24.67 | 24.69 | 24.32 | 24.32 | 93,342 | -0.26(-1.06%) |
Nov 13, 2012 | 24.57 | 24.70 | 24.57 | 24.58 | 9,589 | -0.10(-0.41%) |
Nov 12, 2012 | 24.87 | 24.87 | 24.68 | 24.68 | 500 | -0.17(-0.68%) |
Nov 09, 2012 | 24.86 | 24.86 | 24.85 | 24.85 | 550 | -0.32(-1.27%) |
Nov 08, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 200 | +0.16(+0.64%) |
Nov 07, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | -0.04(-0.16%) |
Nov 06, 2012 | 25.25 | 25.25 | 25.02 | 25.05 | 2,280 | +0.01(+0.04%) |
Nov 05, 2012 | 24.73 | 25.04 | 24.73 | 25.04 | 547 | -0.36(-1.42%) |
Nov 02, 2012 | 25.75 | 25.75 | 25.40 | 25.40 | 1,000 | +0.09(+0.36%) |
Nov 01, 2012 | 25.36 | 25.36 | 25.00 | 25.31 | 5,100 | +0.59(+2.39%) |
Oct 31, 2012 | 25.32 | 25.32 | 24.71 | 24.72 | 2,400 | -0.31(-1.24%) |
Oct 26, 2012 | 25.28 | 25.03 | 25.03 | 25.03 | 3,700 | -0.25(-0.99%) |
Oct 25, 2012 | 25.49 | 25.49 | 25.15 | 25.28 | 33,900 | +0.33(+1.32%) |
Oct 24, 2012 | 25.17 | 25.29 | 24.92 | 24.95 | 198,132 | -0.15(-0.60%) |
Oct 23, 2012 | 24.83 | 25.11 | 24.83 | 25.10 | 904 | +0.02(+0.08%) |
Oct 19, 2012 | 25.06 | 25.11 | 24.84 | 25.08 | 31,600 | -0.05(-0.20%) |
Oct 18, 2012 | 25.16 | 26.16 | 25.13 | 25.13 | 349,476 | -0.27(-1.06%) |
Oct 17, 2012 | 26.30 | 26.30 | 25.40 | 25.40 | 6,887 | +0.04(+0.16%) |
Oct 16, 2012 | 25.53 | 25.53 | 25.32 | 25.36 | 21,668 | -0.25(-0.98%) |
Oct 15, 2012 | 25.43 | 25.61 | 25.43 | 25.61 | 20,600 | +0.27(+1.07%) |
Oct 12, 2012 | 25.53 | 25.53 | 25.29 | 25.34 | 6,925 | -0.36(-1.40%) |
Oct 11, 2012 | 25.85 | 25.85 | 25.70 | 25.70 | 44,266 | +0.35(+1.38%) |
Oct 10, 2012 | 25.46 | 25.46 | 25.31 | 25.35 | 1,126 | -0.44(-1.71%) |
Oct 09, 2012 | 26.27 | 26.27 | 25.73 | 25.79 | 42,022 | -0.26(-1.00%) |
Oct 08, 2012 | 25.93 | 26.07 | 25.91 | 26.05 | 2,922 | -0.66(-2.47%) |
Oct 05, 2012 | 26.83 | 26.83 | 26.71 | 26.71 | 5,627 | -0.35(-1.29%) |
Oct 04, 2012 | 26.85 | 27.06 | 26.85 | 27.06 | 3,374 | +0.66(+2.50%) |
Oct 03, 2012 | 26.49 | 26.49 | 26.21 | 26.40 | 78,200 | +0.19(+0.72%) |
Oct 02, 2012 | 26.06 | 26.21 | 26.06 | 26.21 | 70,900 | +0.09(+0.34%) |