Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.78 | 23.86 | 23.78 | 23.86 | 9,020 | +0.07(+0.31%) |
Sep 26, 2013 | 23.72 | 23.78 | 23.72 | 23.78 | 525 | -0.03(-0.14%) |
Sep 25, 2013 | 23.76 | 23.82 | 23.76 | 23.82 | 6,491 | +0.00(+0.01%) |
Sep 24, 2013 | 23.71 | 23.83 | 23.71 | 23.81 | 36,280 | +0.23(+0.96%) |
Sep 23, 2013 | 23.55 | 23.59 | 23.51 | 23.59 | 6,457 | +0.15(+0.65%) |
Sep 20, 2013 | 23.40 | 23.48 | 23.36 | 23.43 | 22,372 | +0.10(+0.43%) |
Sep 19, 2013 | 23.44 | 23.44 | 23.30 | 23.33 | 16,355 | -0.19(-0.80%) |
Sep 18, 2013 | 23.09 | 23.52 | 22.75 | 23.52 | 5,299 | +0.35(+1.52%) |
Sep 17, 2013 | 23.10 | 23.17 | 23.10 | 23.17 | 6,105 | +0.16(+0.69%) |
Sep 16, 2013 | 23.32 | 23.29 | 23.01 | 23.01 | 41,648 | -0.11(-0.49%) |
Sep 13, 2013 | 23.14 | 23.16 | 23.09 | 23.12 | 202,994 | +0.06(+0.28%) |
Sep 12, 2013 | 23.22 | 23.26 | 23.05 | 23.06 | 11,841 | -0.05(-0.21%) |
Sep 11, 2013 | 23.04 | 23.11 | 22.93 | 23.11 | 32,055 | +0.15(+0.65%) |
Sep 10, 2013 | 22.99 | 23.00 | 22.95 | 22.96 | 4,740 | -0.18(-0.78%) |
Sep 09, 2013 | 23.23 | 23.23 | 23.13 | 23.14 | 25,949 | +0.11(+0.46%) |
Sep 06, 2013 | 23.19 | 23.21 | 23.02 | 23.03 | 28,247 | +0.04(+0.17%) |
Sep 05, 2013 | 23.26 | 23.27 | 22.76 | 23.00 | 141,495 | -0.27(-1.15%) |
Sep 04, 2013 | 23.31 | 23.34 | 23.24 | 23.26 | 80,770 | -0.03(-0.11%) |
Sep 03, 2013 | 23.35 | 23.38 | 23.17 | 23.29 | 92,152 | -0.31(-1.31%) |
Aug 30, 2013 | 23.66 | 24.38 | 23.53 | 23.60 | 159,390 | -0.02(-0.08%) |
Aug 29, 2013 | 23.37 | 23.63 | 23.33 | 23.62 | 6,196 | +0.15(+0.65%) |
Aug 28, 2013 | 23.49 | 23.49 | 23.46 | 23.46 | 7,344 | -0.13(-0.56%) |
Aug 27, 2013 | 23.43 | 23.63 | 23.43 | 23.60 | 4,396 | +0.24(+1.05%) |
Aug 26, 2013 | 23.40 | 23.40 | 23.30 | 23.35 | 7,189 | +0.09(+0.40%) |
Aug 23, 2013 | 22.96 | 23.45 | 22.96 | 23.26 | 113,889 | +0.22(+0.97%) |
Aug 22, 2013 | 22.84 | 23.04 | 22.84 | 23.04 | 26,253 | +0.19(+0.85%) |
Aug 21, 2013 | 22.94 | 23.06 | 22.75 | 22.84 | 85,337 | -0.20(-0.86%) |
Aug 20, 2013 | 23.06 | 23.08 | 22.97 | 23.04 | 51,512 | +0.15(+0.65%) |
Aug 19, 2013 | 23.03 | 23.12 | 22.85 | 22.89 | 31,342 | -0.16(-0.69%) |
Aug 16, 2013 | 23.20 | 23.20 | 22.95 | 23.05 | 206,914 | -0.11(-0.48%) |
Aug 15, 2013 | 23.20 | 23.29 | 23.14 | 23.16 | 26,027 | -0.29(-1.23%) |
Aug 14, 2013 | 23.39 | 23.45 | 23.39 | 23.45 | 108,774 | +0.04(+0.18%) |
Aug 13, 2013 | 23.45 | 23.45 | 23.37 | 23.41 | 93,698 | -0.54(-2.27%) |
Aug 12, 2013 | 23.97 | 23.97 | 23.95 | 23.95 | 8,660 | +0.11(+0.46%) |
Aug 09, 2013 | 23.75 | 23.84 | 23.75 | 23.84 | 91,500 | +0.02(+0.09%) |
Aug 08, 2013 | 23.82 | 23.92 | 23.82 | 23.82 | 29,734 | +0.07(+0.30%) |
Aug 07, 2013 | 23.66 | 23.75 | 23.64 | 23.75 | 6,718 | +0.18(+0.76%) |
Aug 06, 2013 | 23.48 | 23.57 | 23.47 | 23.57 | 7,152 | +0.04(+0.16%) |
Aug 05, 2013 | 23.64 | 23.64 | 23.53 | 23.53 | 4,135 | -0.14(-0.60%) |
Aug 02, 2013 | 23.36 | 23.68 | 23.35 | 23.68 | 39,216 | +0.21(+0.88%) |
Aug 01, 2013 | 23.67 | 23.67 | 23.39 | 23.47 | 19,841 | -0.42(-1.78%) |
Jul 31, 2013 | 23.56 | 23.89 | 23.56 | 23.89 | 10,428 | +0.13(+0.53%) |
Jul 30, 2013 | 23.88 | 23.89 | 23.76 | 23.77 | 2,839 | +0.01(+0.04%) |
Jul 29, 2013 | 23.89 | 23.89 | 23.76 | 23.76 | 2,448 | -0.18(-0.75%) |
Jul 26, 2013 | 23.93 | 23.97 | 23.85 | 23.94 | 15,408 | +0.07(+0.29%) |
Jul 25, 2013 | 23.78 | 23.87 | 23.76 | 23.87 | 18,625 | +0.03(+0.11%) |
Jul 24, 2013 | 23.87 | 23.89 | 23.78 | 23.84 | 82,123 | -0.25(-1.05%) |
Jul 23, 2013 | 24.12 | 24.12 | 24.10 | 24.10 | 1,591 | -0.10(-0.40%) |
Jul 22, 2013 | 24.23 | 24.26 | 24.17 | 24.19 | 7,412 | +0.02(+0.09%) |
Jul 19, 2013 | 24.02 | 24.17 | 24.02 | 24.17 | 142,601 | +0.28(+1.16%) |
Jul 18, 2013 | 24.08 | 24.08 | 23.89 | 23.89 | 45,923 | -0.23(-0.93%) |
Jul 17, 2013 | 24.20 | 24.22 | 24.11 | 24.12 | 6,407 | +0.06(+0.26%) |
Jul 16, 2013 | 24.01 | 24.10 | 24.01 | 24.06 | 17,859 | +0.09(+0.38%) |
Jul 15, 2013 | 23.90 | 23.96 | 23.90 | 23.96 | 6,913 | +0.17(+0.73%) |
Jul 12, 2013 | 23.90 | 24.00 | 23.79 | 23.79 | 71,059 | -0.09(-0.40%) |
Jul 11, 2013 | 23.81 | 23.90 | 23.75 | 23.89 | 13,365 | +0.26(+1.10%) |
Jul 10, 2013 | 23.79 | 23.79 | 23.60 | 23.63 | 115,755 | -0.15(-0.64%) |
Jul 09, 2013 | 23.81 | 23.82 | 23.75 | 23.78 | 15,120 | -0.02(-0.10%) |
Jul 08, 2013 | 23.72 | 23.80 | 23.71 | 23.80 | 60,661 | +0.24(+1.03%) |
Jul 05, 2013 | 23.86 | 23.86 | 23.56 | 23.56 | 15,321 | -0.80(-3.30%) |
Jul 03, 2013 | 24.36 | 24.40 | 24.36 | 24.36 | 13,627 | -0.09(-0.35%) |
Jul 02, 2013 | 24.41 | 24.45 | 24.41 | 24.45 | 3,301 | +0.03(+0.12%) |
Jul 01, 2013 | 24.25 | 24.42 | 24.23 | 24.42 | 3,219 | +0.16(+0.67%) |
Jun 28, 2013 | 24.12 | 24.31 | 24.12 | 24.26 | 12,330 | +0.29(+1.19%) |
Jun 26, 2013 | 24.08 | 24.08 | 23.93 | 23.97 | 28,493 | +0.13(+0.54%) |
Jun 25, 2013 | 24.05 | 24.05 | 23.84 | 23.84 | 122,577 | -0.20(-0.82%) |
Jun 24, 2013 | 23.86 | 24.15 | 23.86 | 24.04 | 48,956 | +0.06(+0.25%) |
Jun 21, 2013 | 24.29 | 24.36 | 23.96 | 23.98 | 57,087 | -0.38(-1.55%) |
Jun 20, 2013 | 24.42 | 24.55 | 24.17 | 24.36 | 23,407 | -0.52(-2.10%) |
Jun 19, 2013 | 25.02 | 25.06 | 24.71 | 24.88 | 19,114 | -0.10(-0.41%) |
Jun 18, 2013 | 24.95 | 25.03 | 24.92 | 24.98 | 7,294 | -0.00(-0.02%) |
Jun 17, 2013 | 25.19 | 25.19 | 24.96 | 24.98 | 38,879 | -0.14(-0.56%) |
Jun 14, 2013 | 25.15 | 25.25 | 25.12 | 25.12 | 20,606 | +0.02(+0.09%) |
Jun 13, 2013 | 25.03 | 25.13 | 24.92 | 25.10 | 56,812 | +0.29(+1.19%) |
Jun 12, 2013 | 24.95 | 25.00 | 24.80 | 24.81 | 46,880 | -0.25(-0.98%) |
Jun 11, 2013 | 24.80 | 25.05 | 24.77 | 25.05 | 91,944 | +0.24(+0.98%) |
Jun 10, 2013 | 24.83 | 24.96 | 24.78 | 24.81 | 135,756 | -0.14(-0.58%) |
Jun 07, 2013 | 25.18 | 25.18 | 24.95 | 24.95 | 89,833 | -0.38(-1.49%) |
Jun 06, 2013 | 25.39 | 25.69 | 25.23 | 25.33 | 177,554 | -0.01(-0.04%) |
Jun 05, 2013 | 25.26 | 25.39 | 25.26 | 25.34 | 306,265 | +0.26(+1.04%) |
Jun 04, 2013 | 25.15 | 25.19 | 25.08 | 25.08 | 10,098 | -0.21(-0.82%) |
Jun 03, 2013 | 25.11 | 25.49 | 25.11 | 25.29 | 27,924 | +0.15(+0.61%) |
May 31, 2013 | 25.33 | 25.33 | 24.94 | 25.14 | 143,107 | -0.13(-0.51%) |
May 30, 2013 | 25.37 | 25.40 | 25.21 | 25.27 | 153,418 | -0.05(-0.18%) |
May 29, 2013 | 25.25 | 25.31 | 25.18 | 25.31 | 101,379 | +0.24(+0.95%) |
May 28, 2013 | 25.50 | 25.51 | 25.07 | 25.07 | 23,224 | -0.50(-1.96%) |
May 24, 2013 | 25.69 | 25.72 | 25.58 | 25.58 | 26,977 | +0.06(+0.24%) |
May 23, 2013 | 25.77 | 25.77 | 25.49 | 25.52 | 106,982 | -0.08(-0.32%) |
May 22, 2013 | 25.90 | 25.98 | 25.50 | 25.60 | 212,112 | -0.26(-1.02%) |
May 21, 2013 | 25.67 | 25.86 | 25.57 | 25.86 | 112,458 | +0.17(+0.68%) |
May 20, 2013 | 25.82 | 25.82 | 25.68 | 25.69 | 4,895 | -0.02(-0.06%) |
May 17, 2013 | 25.91 | 25.91 | 25.70 | 25.70 | 110,505 | -0.34(-1.29%) |
May 16, 2013 | 25.92 | 26.06 | 25.92 | 26.04 | 25,705 | +0.29(+1.14%) |
May 15, 2013 | 25.81 | 25.84 | 25.72 | 25.75 | 92,060 | -0.12(-0.47%) |
May 13, 2013 | 25.88 | 25.94 | 25.84 | 25.87 | 21,334 | -0.17(-0.67%) |
May 10, 2013 | 26.25 | 26.25 | 25.87 | 26.04 | 49,873 | -0.27(-1.03%) |
May 09, 2013 | 26.39 | 26.53 | 26.31 | 26.31 | 50,143 | -0.05(-0.17%) |
May 08, 2013 | 26.34 | 26.44 | 26.33 | 26.36 | 122,486 | +0.05(+0.17%) |
May 07, 2013 | 26.34 | 26.35 | 26.31 | 26.31 | 52,542 | -0.09(-0.34%) |
May 06, 2013 | 26.51 | 26.53 | 26.37 | 26.40 | 122,385 | -0.08(-0.30%) |
May 03, 2013 | 26.73 | 27.07 | 26.46 | 26.48 | 35,764 | -0.59(-2.17%) |
May 02, 2013 | 26.99 | 27.07 | 26.99 | 27.07 | 33,853 | -0.02(-0.08%) |
May 01, 2013 | 27.06 | 27.14 | 27.00 | 27.09 | 941,616 | +0.24(+0.89%) |
Apr 30, 2013 | 26.92 | 26.97 | 26.80 | 26.85 | 33,079 | +0.02(+0.08%) |
Apr 29, 2013 | 26.97 | 26.97 | 26.83 | 26.83 | 21,884 | -0.06(-0.24%) |
Apr 26, 2013 | 26.87 | 26.91 | 26.69 | 26.89 | 146,852 | +0.20(+0.74%) |
Apr 25, 2013 | 26.67 | 26.70 | 26.66 | 26.69 | 33,687 | -0.09(-0.35%) |
Apr 24, 2013 | 26.73 | 26.79 | 26.70 | 26.79 | 39,764 | +0.07(+0.25%) |
Apr 23, 2013 | 26.91 | 26.91 | 26.72 | 26.72 | 119,193 | -0.09(-0.34%) |
Apr 22, 2013 | 26.81 | 26.88 | 26.77 | 26.81 | 156,589 | +0.03(+0.11%) |
Apr 19, 2013 | 26.80 | 26.80 | 26.76 | 26.78 | 8,831 | -0.07(-0.27%) |
Apr 18, 2013 | 26.80 | 26.86 | 26.77 | 26.85 | 14,273 | +0.08(+0.30%) |
Apr 17, 2013 | 26.71 | 26.89 | 26.71 | 26.77 | 71,739 | +0.15(+0.58%) |
Apr 16, 2013 | 26.62 | 26.73 | 26.62 | 26.62 | 42,258 | -0.20(-0.75%) |
Apr 15, 2013 | 26.65 | 26.82 | 26.63 | 26.82 | 64,329 | +0.21(+0.77%) |
Apr 12, 2013 | 26.46 | 26.62 | 26.45 | 26.62 | 28,078 | +0.35(+1.35%) |
Apr 11, 2013 | 26.28 | 26.32 | 26.25 | 26.26 | 7,051 | +0.03(+0.12%) |
Apr 10, 2013 | 26.36 | 26.36 | 26.21 | 26.23 | 32,312 | -0.29(-1.11%) |
Apr 09, 2013 | 26.64 | 26.66 | 26.52 | 26.52 | 16,881 | -0.08(-0.28%) |
Apr 08, 2013 | 26.71 | 26.77 | 26.58 | 26.60 | 41,740 | -0.16(-0.60%) |
Apr 05, 2013 | 26.83 | 26.89 | 26.75 | 26.76 | 81,893 | +0.46(+1.75%) |
Apr 04, 2013 | 26.21 | 26.31 | 26.16 | 26.30 | 249,313 | +0.21(+0.82%) |
Apr 03, 2013 | 25.92 | 26.09 | 25.92 | 26.08 | 15,996 | +0.24(+0.95%) |
Apr 02, 2013 | 25.86 | 25.88 | 25.81 | 25.84 | 63,705 | -0.07(-0.28%) |
Apr 01, 2013 | 25.76 | 25.93 | 25.76 | 25.91 | 9,537 | +0.14(+0.53%) |
Mar 28, 2013 | 25.81 | 25.84 | 25.77 | 25.77 | 15,250 | -0.08(-0.31%) |
Mar 27, 2013 | 25.84 | 25.89 | 25.84 | 25.85 | 17,190 | +0.17(+0.67%) |
Mar 26, 2013 | 25.55 | 25.70 | 25.55 | 25.68 | 25,778 | +0.04(+0.18%) |
Mar 25, 2013 | 25.55 | 25.73 | 25.55 | 25.64 | 25,951 | -0.02(-0.09%) |
Mar 22, 2013 | 25.58 | 25.68 | 25.56 | 25.66 | 104,867 | +0.09(+0.36%) |
Mar 21, 2013 | 25.54 | 25.60 | 25.52 | 25.57 | 14,736 | +0.14(+0.55%) |
Mar 20, 2013 | 25.51 | 25.52 | 25.42 | 25.43 | 5,736 | -0.27(-1.05%) |
Mar 19, 2013 | 25.56 | 25.74 | 25.56 | 25.70 | 9,024 | +0.19(+0.76%) |
Mar 18, 2013 | 25.54 | 25.55 | 25.42 | 25.50 | 12,149 | +0.19(+0.74%) |
Mar 15, 2013 | 25.21 | 25.33 | 25.21 | 25.32 | 20,992 | +0.10(+0.40%) |
Mar 14, 2013 | 25.15 | 25.26 | 25.15 | 25.21 | 33,090 | -0.07(-0.28%) |
Mar 13, 2013 | 25.25 | 25.30 | 25.17 | 25.29 | 4,141 | -0.01(-0.06%) |
Mar 12, 2013 | 25.24 | 25.32 | 25.24 | 25.30 | 8,291 | +0.16(+0.63%) |
Mar 11, 2013 | 25.20 | 25.20 | 25.12 | 25.14 | 17,108 | +0.02(+0.06%) |
Mar 08, 2013 | 25.13 | 25.18 | 25.11 | 25.13 | 46,573 | -0.24(-0.95%) |
Mar 07, 2013 | 25.43 | 25.46 | 25.36 | 25.37 | 3,827 | -0.18(-0.69%) |
Mar 06, 2013 | 25.58 | 25.65 | 25.55 | 25.55 | 15,032 | -0.22(-0.86%) |
Mar 05, 2013 | 25.79 | 25.81 | 25.72 | 25.77 | 38,497 | -0.06(-0.24%) |
Mar 04, 2013 | 25.94 | 25.94 | 25.82 | 25.83 | 47,779 | -0.09(-0.35%) |
Mar 01, 2013 | 25.99 | 25.99 | 25.91 | 25.92 | 71,491 | +0.11(+0.41%) |
Feb 28, 2013 | 25.81 | 25.82 | 25.74 | 25.81 | 44,094 | +0.06(+0.22%) |
Feb 27, 2013 | 25.98 | 25.98 | 25.72 | 25.76 | 58,085 | -0.11(-0.43%) |
Feb 26, 2013 | 25.90 | 26.00 | 25.85 | 25.87 | 16,119 | +0.34(+1.33%) |
Feb 22, 2013 | 25.51 | 25.57 | 25.50 | 25.53 | 9,153 | +0.03(+0.12%) |
Feb 21, 2013 | 25.48 | 25.56 | 25.48 | 25.50 | 199,476 | +0.14(+0.55%) |
Feb 20, 2013 | 25.25 | 25.37 | 25.24 | 25.36 | 111,655 | +0.04(+0.16%) |
Feb 19, 2013 | 25.48 | 25.48 | 25.29 | 25.32 | 27,846 | -0.08(-0.31%) |
Feb 15, 2013 | 25.43 | 25.44 | 25.31 | 25.40 | 65,753 | -0.09(-0.35%) |
Feb 14, 2013 | 25.34 | 25.51 | 25.34 | 25.49 | 16,890 | +0.19(+0.77%) |
Feb 13, 2013 | 25.24 | 25.35 | 25.23 | 25.29 | 15,508 | -0.17(-0.68%) |
Feb 12, 2013 | 25.45 | 25.50 | 25.41 | 25.46 | 26,518 | -0.06(-0.24%) |
Feb 11, 2013 | 25.50 | 25.58 | 25.49 | 25.52 | 24,843 | +0.01(+0.04%) |
Feb 08, 2013 | 25.44 | 25.51 | 25.41 | 25.51 | 64,427 | +0.06(+0.22%) |
Feb 07, 2013 | 25.59 | 25.60 | 25.46 | 25.46 | 5,254 | -0.04(-0.15%) |
Feb 06, 2013 | 25.42 | 25.49 | 25.37 | 25.49 | 33,079 | -0.01(-0.03%) |
Feb 04, 2013 | 25.44 | 25.54 | 25.38 | 25.50 | 69,705 | +0.28(+1.12%) |
Feb 01, 2013 | 25.63 | 25.65 | 25.22 | 25.22 | 64,563 | -0.28(-1.11%) |
Jan 31, 2013 | 25.42 | 25.50 | 25.36 | 25.50 | 48,912 | +0.10(+0.41%) |
Jan 30, 2013 | 25.39 | 26.06 | 25.28 | 25.40 | 72,743 | -0.05(-0.21%) |
Jan 29, 2013 | 25.56 | 25.63 | 25.44 | 25.45 | 75,873 | -0.13(-0.50%) |
Jan 28, 2013 | 25.47 | 25.58 | 25.47 | 25.58 | 212,880 | -0.08(-0.31%) |
Jan 25, 2013 | 25.72 | 25.74 | 25.61 | 25.65 | 27,685 | -0.31(-1.20%) |
Jan 24, 2013 | 25.96 | 26.00 | 25.91 | 25.96 | 46,087 | -0.10(-0.40%) |
Jan 23, 2013 | 26.10 | 26.13 | 26.07 | 26.07 | 58,510 | +0.00(+0.00%) |
Jan 22, 2013 | 25.93 | 26.10 | 25.92 | 26.07 | 70,552 | +0.03(+0.10%) |
Jan 18, 2013 | 25.96 | 26.04 | 25.96 | 26.04 | 7,267 | +0.16(+0.62%) |
Jan 17, 2013 | 25.89 | 25.93 | 25.83 | 25.88 | 84,469 | -0.21(-0.82%) |
Jan 16, 2013 | 26.16 | 26.16 | 26.05 | 26.10 | 80,949 | +0.06(+0.22%) |
Jan 15, 2013 | 26.16 | 26.16 | 26.04 | 26.04 | 40,111 | +0.10(+0.39%) |
Jan 14, 2013 | 26.02 | 26.02 | 25.94 | 25.94 | 43,436 | -0.04(-0.14%) |
Jan 11, 2013 | 25.73 | 25.98 | 25.70 | 25.98 | 123,273 | +0.19(+0.73%) |
Jan 10, 2013 | 25.77 | 25.89 | 25.72 | 25.79 | 118,580 | -0.08(-0.32%) |
Jan 09, 2013 | 25.88 | 25.93 | 25.85 | 25.87 | 125,345 | -0.01(-0.04%) |
Jan 08, 2013 | 25.89 | 25.91 | 25.84 | 25.88 | 77,022 | +0.14(+0.56%) |
Jan 07, 2013 | 25.71 | 25.76 | 25.68 | 25.74 | 103,598 | +0.03(+0.13%) |
Jan 04, 2013 | 25.58 | 25.71 | 25.53 | 25.71 | 127,133 | -0.06(-0.24%) |
Jan 03, 2013 | 25.93 | 25.93 | 25.68 | 25.77 | 244,280 | -0.21(-0.82%) |
Jan 02, 2013 | 25.96 | 26.23 | 25.96 | 25.98 | 84,466 | -0.25(-0.96%) |
Dec 31, 2012 | 26.57 | 26.57 | 26.23 | 26.23 | 223,095 | -0.42(-1.58%) |
Dec 28, 2012 | 26.63 | 26.67 | 26.60 | 26.65 | 139,716 | +0.12(+0.44%) |
Dec 27, 2012 | 26.44 | 26.65 | 26.44 | 26.53 | 411,591 | +0.09(+0.35%) |
Dec 26, 2012 | 26.42 | 26.45 | 26.39 | 26.44 | 6,278 | +0.07(+0.27%) |
Dec 24, 2012 | 26.36 | 26.37 | 26.34 | 26.37 | 17,876 | -0.01(-0.03%) |
Dec 21, 2012 | 26.41 | 26.43 | 26.37 | 26.38 | 321,224 | +0.20(+0.76%) |
Dec 20, 2012 | 26.25 | 26.26 | 26.11 | 26.18 | 50,090 | +0.03(+0.13%) |
Dec 19, 2012 | 26.16 | 26.27 | 26.15 | 26.15 | 9,206 | +0.05(+0.19%) |
Dec 18, 2012 | 26.30 | 26.30 | 26.03 | 26.10 | 97,995 | -0.25(-0.95%) |
Dec 17, 2012 | 26.60 | 26.61 | 26.35 | 26.35 | 94,910 | -0.31(-1.15%) |
Dec 14, 2012 | 26.59 | 26.68 | 26.59 | 26.65 | 12,985 | +0.16(+0.62%) |
Dec 13, 2012 | 26.41 | 26.59 | 26.41 | 26.49 | 51,756 | -0.01(-0.04%) |
Dec 12, 2012 | 26.71 | 26.82 | 26.50 | 26.50 | 48,349 | -0.29(-1.07%) |
Dec 11, 2012 | 26.81 | 26.81 | 26.75 | 26.79 | 32,610 | -0.16(-0.58%) |
Dec 10, 2012 | 26.97 | 26.98 | 26.90 | 26.94 | 3,656 | +0.07(+0.25%) |
Dec 07, 2012 | 26.86 | 26.94 | 26.86 | 26.88 | 66,887 | -0.19(-0.72%) |
Dec 06, 2012 | 27.13 | 27.18 | 27.07 | 27.07 | 33,050 | +0.04(+0.15%) |
Dec 05, 2012 | 27.04 | 27.13 | 27.03 | 27.03 | 35,867 | +0.00(+0.00%) |
Dec 04, 2012 | 26.99 | 27.04 | 26.98 | 27.03 | 10,328 | +0.08(+0.28%) |
Nov 30, 2012 | 26.92 | 26.97 | 26.92 | 26.95 | 2,260 | -0.06(-0.23%) |
Nov 29, 2012 | 26.94 | 27.05 | 26.93 | 27.02 | 40,014 | -0.03(-0.12%) |
Nov 28, 2012 | 27.08 | 27.08 | 27.03 | 27.05 | 126,585 | +0.08(+0.29%) |
Nov 27, 2012 | 26.92 | 26.98 | 26.92 | 26.97 | 4,944 | +0.07(+0.26%) |
Nov 26, 2012 | 26.98 | 27.05 | 26.90 | 26.90 | 9,985 | +0.10(+0.38%) |
Nov 23, 2012 | 26.81 | 26.81 | 26.80 | 26.80 | 30,797 | -0.02(-0.08%) |
Nov 21, 2012 | 26.78 | 26.82 | 26.77 | 26.82 | 78,769 | -0.04(-0.17%) |
Nov 20, 2012 | 27.06 | 27.06 | 26.86 | 26.86 | 5,458 | -0.23(-0.84%) |
Nov 19, 2012 | 27.05 | 27.11 | 27.02 | 27.09 | 43,182 | -0.14(-0.51%) |
Nov 16, 2012 | 27.25 | 27.31 | 27.23 | 27.23 | 22,127 | -0.05(-0.19%) |
Nov 15, 2012 | 27.18 | 27.33 | 27.18 | 27.28 | 14,745 | -0.00(-0.00%) |
Nov 14, 2012 | 27.07 | 27.30 | 27.07 | 27.28 | 40,464 | +0.01(+0.03%) |
Nov 13, 2012 | 27.28 | 27.28 | 27.15 | 27.27 | 7,531 | +0.11(+0.39%) |
Nov 12, 2012 | 27.11 | 27.23 | 27.11 | 27.16 | 5,215 | +0.10(+0.39%) |
Nov 09, 2012 | 27.08 | 27.09 | 27.03 | 27.06 | 21,561 | -0.03(-0.12%) |
Nov 08, 2012 | 26.76 | 27.09 | 26.72 | 27.09 | 67,961 | +0.30(+1.14%) |
Nov 07, 2012 | 26.82 | 26.82 | 26.13 | 26.79 | 42,478 | +0.40(+1.52%) |
Nov 06, 2012 | 26.50 | 26.50 | 26.37 | 26.39 | 14,806 | -0.15(-0.58%) |
Nov 05, 2012 | 26.54 | 26.58 | 26.54 | 26.54 | 2,756 | +0.14(+0.54%) |
Nov 02, 2012 | 26.30 | 26.40 | 26.30 | 26.40 | 1,507 | -0.06(-0.21%) |
Nov 01, 2012 | 26.53 | 26.53 | 26.43 | 26.46 | 28,997 | -0.16(-0.62%) |
Oct 31, 2012 | 26.46 | 26.62 | 26.46 | 26.62 | 9,896 | +0.25(+0.93%) |
Oct 26, 2012 | 26.18 | 26.37 | 26.37 | 26.37 | 77,033 | +0.28(+1.06%) |
Oct 25, 2012 | 26.01 | 26.20 | 26.01 | 26.10 | 44,888 | -0.21(-0.79%) |
Oct 24, 2012 | 26.30 | 26.32 | 26.23 | 26.31 | 16,507 | -0.10(-0.39%) |
Oct 23, 2012 | 26.34 | 26.41 | 26.34 | 26.41 | 4,299 | +0.17(+0.65%) |
Oct 19, 2012 | 26.14 | 26.24 | 26.14 | 26.24 | 3,006 | +0.31(+1.18%) |
Oct 18, 2012 | 25.93 | 25.93 | 25.93 | 25.93 | 496 | -0.14(-0.53%) |
Oct 17, 2012 | 26.18 | 26.18 | 26.04 | 26.07 | 52,377 | -0.25(-0.96%) |
Oct 16, 2012 | 26.40 | 26.41 | 26.32 | 26.32 | 7,225 | -0.33(-1.25%) |
Oct 15, 2012 | 26.72 | 26.72 | 26.59 | 26.65 | 971 | -0.01(-0.05%) |
Oct 12, 2012 | 26.68 | 26.75 | 26.67 | 26.67 | 36,151 | +0.10(+0.38%) |
Oct 11, 2012 | 26.37 | 26.57 | 26.37 | 26.57 | 11,997 | +0.09(+0.36%) |
Oct 10, 2012 | 26.30 | 26.47 | 26.30 | 26.47 | 47,454 | +0.23(+0.86%) |
Oct 09, 2012 | 26.23 | 26.35 | 26.23 | 26.25 | 100,926 | -0.10(-0.40%) |
Oct 08, 2012 | 26.40 | 26.40 | 26.33 | 26.35 | 81,341 | +0.19(+0.71%) |
Oct 05, 2012 | 26.21 | 26.22 | 26.17 | 26.17 | 2,345 | -0.28(-1.05%) |
Oct 04, 2012 | 26.64 | 26.64 | 26.44 | 26.44 | 126,336 | -0.29(-1.08%) |
Oct 03, 2012 | 26.65 | 26.73 | 26.65 | 26.73 | 32,246 | -0.06(-0.22%) |
Oct 02, 2012 | 26.70 | 26.79 | 26.70 | 26.79 | 36,149 | +0.03(+0.10%) |