Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.84 | 29.87 | 29.52 | 29.77 | 0 | -0.11(-0.38%) |
Sep 26, 2013 | 29.71 | 30.05 | 29.53 | 29.88 | 1,198,518 | +0.32(+1.08%) |
Sep 25, 2013 | 29.96 | 30.03 | 29.30 | 29.56 | 0 | -0.25(-0.85%) |
Sep 24, 2013 | 30.14 | 30.20 | 29.77 | 29.81 | 0 | -0.25(-0.82%) |
Sep 23, 2013 | 30.09 | 30.18 | 29.74 | 30.06 | 1,140,694 | -0.05(-0.16%) |
Sep 20, 2013 | 30.19 | 30.28 | 29.89 | 30.11 | 0 | -0.22(-0.72%) |
Sep 19, 2013 | 30.18 | 30.45 | 30.01 | 30.32 | 0 | +0.20(+0.66%) |
Sep 18, 2013 | 30.06 | 30.24 | 29.46 | 30.12 | 0 | +0.02(+0.06%) |
Sep 17, 2013 | 29.83 | 30.14 | 29.53 | 30.11 | 0 | +0.30(+1.01%) |
Sep 16, 2013 | 29.99 | 30.02 | 29.64 | 29.80 | 0 | +0.03(+0.10%) |
Sep 13, 2013 | 29.69 | 29.80 | 29.31 | 29.78 | 0 | +0.06(+0.19%) |
Sep 12, 2013 | 29.44 | 29.72 | 29.28 | 29.72 | 1,336,161 | +0.23(+0.77%) |
Sep 11, 2013 | 29.49 | 29.65 | 29.21 | 29.49 | 1,890,481 | -0.08(-0.26%) |
Sep 10, 2013 | 28.98 | 29.57 | 28.60 | 29.57 | 1,918,125 | +0.79(+2.75%) |
Sep 09, 2013 | 27.98 | 28.87 | 27.96 | 28.78 | 0 | +0.77(+2.76%) |
Sep 06, 2013 | 28.19 | 28.34 | 27.69 | 28.00 | 0 | -0.05(-0.17%) |
Sep 05, 2013 | 27.87 | 28.23 | 27.75 | 28.05 | 1,092,563 | +0.26(+0.95%) |
Sep 04, 2013 | 27.41 | 27.89 | 27.11 | 27.79 | 1,407,759 | +0.43(+1.59%) |
Sep 03, 2013 | 28.04 | 28.29 | 27.01 | 27.35 | 0 | -0.23(-0.82%) |
Aug 30, 2013 | 27.96 | 28.12 | 27.33 | 27.58 | 0 | -0.37(-1.32%) |
Aug 29, 2013 | 27.75 | 28.19 | 27.64 | 27.95 | 0 | +0.11(+0.41%) |
Aug 28, 2013 | 27.73 | 28.06 | 27.66 | 27.83 | 1,026,174 | +0.10(+0.37%) |
Aug 27, 2013 | 28.06 | 28.17 | 27.65 | 27.73 | 763,621 | -0.59(-2.10%) |
Aug 26, 2013 | 28.45 | 28.67 | 28.15 | 28.32 | 1,979,097 | -0.17(-0.60%) |
Aug 23, 2013 | 28.75 | 29.10 | 28.31 | 28.49 | 0 | -0.20(-0.69%) |
Aug 22, 2013 | 28.14 | 29.03 | 28.00 | 28.69 | 0 | +0.75(+2.70%) |
Aug 21, 2013 | 27.89 | 28.24 | 27.79 | 27.94 | 0 | -0.11(-0.40%) |
Aug 20, 2013 | 27.69 | 28.24 | 27.47 | 28.05 | 529,789 | +0.39(+1.40%) |
Aug 19, 2013 | 27.48 | 27.96 | 27.48 | 27.66 | 558,457 | +0.15(+0.55%) |
Aug 16, 2013 | 27.65 | 28.01 | 27.46 | 27.51 | 0 | -0.11(-0.41%) |
Aug 15, 2013 | 28.41 | 28.53 | 27.51 | 27.62 | 957,488 | -0.95(-3.33%) |
Aug 14, 2013 | 28.86 | 28.87 | 28.54 | 28.58 | 436,839 | -0.20(-0.69%) |
Aug 13, 2013 | 28.94 | 28.99 | 28.22 | 28.78 | 1,092,817 | -0.17(-0.59%) |
Aug 12, 2013 | 28.28 | 29.30 | 28.22 | 28.95 | 2,030,033 | +0.83(+2.95%) |
Aug 09, 2013 | 28.04 | 28.23 | 27.70 | 28.12 | 1,457,085 | +0.15(+0.54%) |
Aug 08, 2013 | 27.33 | 28.14 | 27.24 | 27.96 | 1,331,955 | +0.77(+2.84%) |
Aug 07, 2013 | 27.29 | 27.30 | 26.81 | 27.19 | 1,040,213 | -0.12(-0.45%) |
Aug 06, 2013 | 27.62 | 27.67 | 27.21 | 27.31 | 1,198,292 | -0.32(-1.16%) |
Aug 05, 2013 | 27.75 | 27.90 | 27.45 | 27.63 | 1,214,318 | -0.11(-0.41%) |
Aug 02, 2013 | 27.58 | 28.59 | 27.46 | 27.75 | 2,797,426 | +0.29(+1.06%) |
Aug 01, 2013 | 26.21 | 28.45 | 25.82 | 27.46 | 4,841,582 | +2.87(+11.66%) |
Jul 31, 2013 | 25.04 | 25.16 | 24.54 | 24.59 | 0 | -0.30(-1.21%) |
Jul 30, 2013 | 24.75 | 25.06 | 24.55 | 24.89 | 0 | +0.31(+1.27%) |
Jul 29, 2013 | 24.71 | 24.92 | 24.51 | 24.58 | 0 | -0.11(-0.46%) |
Jul 26, 2013 | 24.53 | 24.76 | 24.28 | 24.69 | 0 | +0.04(+0.15%) |
Jul 25, 2013 | 24.54 | 24.73 | 24.34 | 24.65 | 0 | +0.16(+0.67%) |
Jul 24, 2013 | 24.49 | 24.90 | 24.44 | 24.49 | 0 | +0.16(+0.64%) |
Jul 23, 2013 | 24.50 | 24.51 | 24.20 | 24.33 | 0 | -0.19(-0.77%) |
Jul 22, 2013 | 24.36 | 24.57 | 24.37 | 24.52 | 0 | +0.15(+0.62%) |
Jul 19, 2013 | 24.28 | 24.53 | 24.19 | 24.37 | 0 | -0.07(-0.27%) |
Jul 18, 2013 | 24.30 | 24.58 | 24.17 | 24.44 | 0 | +0.24(+0.97%) |
Jul 17, 2013 | 24.30 | 24.41 | 24.10 | 24.20 | 777,140 | +0.04(+0.16%) |
Jul 16, 2013 | 24.54 | 24.67 | 23.94 | 24.16 | 0 | -0.26(-1.08%) |
Jul 15, 2013 | 24.61 | 24.68 | 24.12 | 24.43 | 0 | -0.09(-0.38%) |
Jul 12, 2013 | 24.39 | 24.65 | 24.39 | 24.52 | 0 | +0.09(+0.39%) |
Jul 11, 2013 | 24.79 | 25.28 | 24.34 | 24.43 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 24.74 | 24.80 | 24.33 | 24.45 | 0 | -0.35(-1.41%) |
Jul 09, 2013 | 24.90 | 25.13 | 24.73 | 24.80 | 0 | +0.08(+0.34%) |
Jul 08, 2013 | 24.81 | 24.94 | 24.45 | 24.71 | 0 | +0.05(+0.19%) |
Jul 05, 2013 | 24.87 | 24.92 | 24.47 | 24.66 | 0 | +0.15(+0.62%) |
Jul 03, 2013 | 24.43 | 24.58 | 24.34 | 24.51 | 0 | +0.01(+0.04%) |
Jul 02, 2013 | 24.95 | 25.30 | 24.25 | 24.50 | 0 | -0.44(-1.78%) |
Jul 01, 2013 | 24.89 | 25.27 | 24.31 | 24.95 | 0 | +0.66(+2.72%) |
Jun 28, 2013 | 24.57 | 24.97 | 24.27 | 24.29 | 4,317,889 | -0.42(-1.72%) |
Jun 27, 2013 | 24.68 | 24.96 | 24.49 | 24.71 | 0 | +0.25(+1.04%) |
Jun 26, 2013 | 24.35 | 24.53 | 24.14 | 24.46 | 0 | +0.26(+1.09%) |
Jun 25, 2013 | 24.38 | 24.48 | 23.91 | 24.19 | 0 | +0.04(+0.16%) |
Jun 24, 2013 | 23.63 | 24.47 | 23.38 | 24.15 | 0 | +0.31(+1.31%) |
Jun 21, 2013 | 23.96 | 24.12 | 23.57 | 23.84 | 2,029,455 | +0.00(+0.00%) |
Jun 20, 2013 | 24.42 | 24.55 | 23.72 | 23.84 | 0 | -0.82(-3.33%) |
Jun 19, 2013 | 24.99 | 25.01 | 24.55 | 24.66 | 0 | -0.22(-0.89%) |
Jun 18, 2013 | 24.77 | 25.07 | 24.62 | 24.89 | 0 | +0.25(+1.01%) |
Jun 17, 2013 | 24.11 | 24.74 | 23.94 | 24.64 | 0 | +0.77(+3.24%) |
Jun 14, 2013 | 23.55 | 23.91 | 23.49 | 23.86 | 0 | +0.25(+1.08%) |
Jun 13, 2013 | 23.78 | 23.95 | 22.95 | 23.61 | 912,854 | +0.42(+1.83%) |
Jun 12, 2013 | 23.50 | 23.53 | 22.95 | 23.18 | 1,311,231 | -0.15(-0.65%) |
Jun 11, 2013 | 23.03 | 23.48 | 22.93 | 23.33 | 775,289 | -0.03(-0.12%) |
Jun 10, 2013 | 23.26 | 23.53 | 23.13 | 23.36 | 0 | +0.09(+0.41%) |
Jun 07, 2013 | 22.98 | 23.35 | 22.74 | 23.27 | 0 | +0.45(+1.98%) |
Jun 06, 2013 | 22.49 | 22.81 | 22.33 | 22.81 | 0 | +0.25(+1.09%) |
Jun 05, 2013 | 22.52 | 22.74 | 22.39 | 22.57 | 0 | -0.07(-0.29%) |
Jun 04, 2013 | 22.93 | 23.03 | 22.48 | 22.64 | 0 | -0.32(-1.40%) |
Jun 03, 2013 | 23.14 | 23.24 | 22.57 | 22.96 | 1,046,967 | -0.13(-0.57%) |
May 31, 2013 | 23.22 | 23.61 | 23.08 | 23.09 | 1,091,848 | -0.23(-0.97%) |
May 30, 2013 | 23.26 | 23.39 | 23.15 | 23.31 | 0 | +0.18(+0.77%) |
May 29, 2013 | 23.47 | 23.62 | 23.14 | 23.14 | 802,948 | -0.59(-2.50%) |
May 28, 2013 | 23.76 | 23.84 | 23.61 | 23.73 | 894,572 | +0.36(+1.53%) |
May 24, 2013 | 23.78 | 23.86 | 23.14 | 23.37 | 0 | -0.03(-0.12%) |
May 23, 2013 | 23.31 | 23.44 | 22.99 | 23.40 | 0 | -0.09(-0.40%) |
May 22, 2013 | 23.93 | 24.09 | 23.33 | 23.49 | 0 | -0.45(-1.89%) |
May 21, 2013 | 24.16 | 24.25 | 23.89 | 23.95 | 0 | -0.25(-1.01%) |
May 20, 2013 | 24.16 | 24.42 | 24.16 | 24.19 | 0 | -0.03(-0.12%) |
May 17, 2013 | 23.90 | 24.26 | 23.73 | 24.22 | 0 | +0.41(+1.70%) |
May 16, 2013 | 23.90 | 23.99 | 23.59 | 23.81 | 1,088,949 | -0.03(-0.12%) |
May 15, 2013 | 23.40 | 23.92 | 23.39 | 23.84 | 0 | +0.68(+2.93%) |
May 13, 2013 | 23.20 | 23.30 | 22.97 | 23.16 | 0 | -0.08(-0.37%) |
May 10, 2013 | 23.31 | 23.56 | 23.22 | 23.25 | 0 | -0.03(-0.12%) |
May 09, 2013 | 23.40 | 23.54 | 23.10 | 23.28 | 0 | -0.19(-0.80%) |
May 08, 2013 | 23.63 | 23.63 | 23.25 | 23.47 | 0 | -0.15(-0.64%) |
May 07, 2013 | 23.45 | 23.63 | 23.19 | 23.62 | 0 | +0.18(+0.76%) |
May 06, 2013 | 23.43 | 23.57 | 23.16 | 23.44 | 0 | +0.07(+0.28%) |
May 03, 2013 | 23.14 | 23.44 | 22.85 | 23.37 | 0 | +0.52(+2.27%) |
May 02, 2013 | 22.60 | 23.12 | 22.42 | 22.85 | 0 | +0.38(+1.68%) |
May 01, 2013 | 22.70 | 22.88 | 22.44 | 22.48 | 0 | -0.24(-1.04%) |
Apr 30, 2013 | 22.18 | 22.73 | 21.96 | 22.71 | 2,635,508 | +0.52(+2.34%) |
Apr 29, 2013 | 21.83 | 22.24 | 21.53 | 22.19 | 2,109,645 | +0.50(+2.30%) |
Apr 26, 2013 | 21.64 | 21.76 | 21.53 | 21.69 | 1,827,341 | +0.16(+0.77%) |
Apr 25, 2013 | 20.49 | 22.19 | 20.32 | 21.53 | 5,452,570 | +1.27(+6.26%) |
Apr 24, 2013 | 20.01 | 20.33 | 19.96 | 20.26 | 0 | +0.30(+1.51%) |
Apr 23, 2013 | 19.78 | 20.20 | 19.78 | 19.96 | 1,242,592 | +0.12(+0.62%) |
Apr 22, 2013 | 19.64 | 19.91 | 19.13 | 19.83 | 1,940,254 | +0.30(+1.55%) |
Apr 19, 2013 | 19.36 | 19.75 | 19.13 | 19.53 | 1,381,007 | +0.16(+0.83%) |
Apr 18, 2013 | 19.74 | 19.94 | 19.28 | 19.37 | 1,180,355 | -0.35(-1.77%) |
Apr 17, 2013 | 20.01 | 20.07 | 19.52 | 19.72 | 1,162,438 | -0.49(-2.43%) |
Apr 16, 2013 | 20.00 | 20.22 | 19.87 | 20.21 | 876,678 | +0.31(+1.56%) |
Apr 15, 2013 | 20.72 | 20.99 | 19.81 | 19.90 | 2,057,049 | -0.89(-4.27%) |
Apr 12, 2013 | 20.36 | 20.99 | 20.36 | 20.79 | 2,271,598 | +0.30(+1.47%) |
Apr 11, 2013 | 20.13 | 20.57 | 20.04 | 20.49 | 1,999,067 | +0.44(+2.21%) |
Apr 10, 2013 | 20.19 | 20.29 | 19.96 | 20.04 | 3,685,393 | -0.18(-0.89%) |
Apr 09, 2013 | 20.30 | 20.38 | 20.02 | 20.22 | 832,861 | -0.08(-0.42%) |
Apr 08, 2013 | 20.02 | 20.32 | 19.87 | 20.31 | 950,822 | +0.20(+0.99%) |
Apr 05, 2013 | 19.82 | 20.20 | 19.76 | 20.11 | 1,000,946 | +0.06(+0.28%) |
Apr 04, 2013 | 19.87 | 20.25 | 19.86 | 20.05 | 1,250,605 | +0.14(+0.71%) |
Apr 03, 2013 | 20.22 | 20.28 | 19.86 | 19.91 | 1,828,404 | -0.25(-1.26%) |
Apr 02, 2013 | 20.29 | 20.39 | 20.08 | 20.16 | 745,216 | -0.04(-0.19%) |
Apr 01, 2013 | 20.57 | 20.57 | 20.14 | 20.20 | 1,465,771 | -0.32(-1.56%) |
Mar 28, 2013 | 20.26 | 20.56 | 20.18 | 20.52 | 1,523,082 | +0.25(+1.26%) |
Mar 27, 2013 | 20.05 | 20.45 | 19.87 | 20.27 | 1,465,646 | +0.12(+0.61%) |
Mar 26, 2013 | 19.80 | 20.35 | 19.80 | 20.15 | 2,543,280 | +0.41(+2.05%) |
Mar 25, 2013 | 19.69 | 19.99 | 19.62 | 19.74 | 1,717,616 | +0.16(+0.82%) |
Mar 22, 2013 | 19.82 | 19.97 | 19.48 | 19.58 | 1,730,793 | -0.23(-1.14%) |
Mar 21, 2013 | 19.75 | 19.90 | 19.61 | 19.81 | 1,207,000 | -0.14(-0.71%) |
Mar 20, 2013 | 19.80 | 19.98 | 19.67 | 19.95 | 1,819,283 | +0.18(+0.93%) |
Mar 19, 2013 | 19.81 | 19.92 | 19.48 | 19.76 | 2,554,044 | +0.05(+0.26%) |
Mar 18, 2013 | 19.51 | 20.05 | 19.20 | 19.71 | 2,223,158 | -0.18(-0.90%) |
Mar 15, 2013 | 20.38 | 20.49 | 19.84 | 19.89 | 6,387,987 | -0.52(-2.54%) |
Mar 14, 2013 | 20.57 | 20.66 | 20.29 | 20.41 | 1,719,430 | -0.15(-0.73%) |
Mar 13, 2013 | 20.23 | 20.61 | 20.04 | 20.56 | 1,866,545 | +0.38(+1.87%) |
Mar 12, 2013 | 20.30 | 20.39 | 20.11 | 20.18 | 2,658,389 | -0.18(-0.88%) |
Mar 11, 2013 | 20.19 | 20.37 | 19.94 | 20.36 | 3,027,707 | +0.16(+0.79%) |
Mar 08, 2013 | 19.43 | 20.22 | 19.08 | 20.20 | 4,563,522 | +1.14(+5.99%) |
Mar 07, 2013 | 19.08 | 19.29 | 19.01 | 19.06 | 3,100,107 | +0.04(+0.20%) |
Mar 06, 2013 | 19.38 | 19.38 | 18.95 | 19.02 | 5,106,429 | -0.29(-1.51%) |
Mar 05, 2013 | 19.63 | 19.70 | 19.28 | 19.32 | 3,860,740 | -0.17(-0.87%) |
Mar 04, 2013 | 19.27 | 19.67 | 19.10 | 19.49 | 3,904,230 | +0.22(+1.13%) |
Mar 01, 2013 | 20.03 | 20.03 | 19.26 | 19.27 | 5,279,677 | -0.72(-3.59%) |
Feb 28, 2013 | 20.33 | 20.79 | 19.96 | 19.99 | 7,957,771 | -1.64(-7.59%) |
Feb 27, 2013 | 21.05 | 21.73 | 20.88 | 21.63 | 1,738,094 | +0.53(+2.50%) |
Feb 26, 2013 | 21.17 | 21.30 | 21.00 | 21.10 | 1,367,846 | +0.00(+0.00%) |
Feb 25, 2013 | 21.27 | 21.37 | 21.09 | 21.10 | 2,091,933 | -0.10(-0.49%) |
Feb 22, 2013 | 20.87 | 21.74 | 20.87 | 21.20 | 1,754,215 | +0.46(+2.23%) |
Feb 21, 2013 | 21.34 | 21.48 | 20.64 | 20.74 | 1,938,020 | -0.58(-2.70%) |
Feb 20, 2013 | 21.18 | 21.55 | 21.16 | 21.32 | 2,402,353 | +0.18(+0.85%) |
Feb 19, 2013 | 21.93 | 21.93 | 21.07 | 21.14 | 2,456,167 | -0.79(-3.61%) |
Feb 15, 2013 | 21.85 | 22.09 | 21.83 | 21.93 | 1,173,605 | +0.16(+0.74%) |
Feb 14, 2013 | 21.93 | 22.07 | 21.73 | 21.77 | 1,607,430 | -0.17(-0.77%) |
Feb 13, 2013 | 22.00 | 22.00 | 21.76 | 21.94 | 1,851,805 | +0.06(+0.26%) |
Feb 12, 2013 | 22.02 | 22.18 | 21.79 | 21.88 | 1,262,025 | -0.10(-0.47%) |
Feb 11, 2013 | 22.40 | 22.63 | 21.86 | 21.98 | 800,528 | -0.40(-1.77%) |
Feb 08, 2013 | 21.92 | 22.39 | 21.92 | 22.38 | 872,613 | +0.50(+2.28%) |
Feb 07, 2013 | 21.82 | 21.96 | 21.49 | 21.88 | 1,633,293 | +0.14(+0.65%) |
Feb 06, 2013 | 21.76 | 21.88 | 21.64 | 21.74 | 1,092,958 | +0.39(+1.81%) |
Feb 04, 2013 | 21.55 | 21.65 | 21.19 | 21.35 | 1,037,589 | -0.40(-1.82%) |
Feb 01, 2013 | 21.29 | 21.86 | 20.97 | 21.75 | 1,304,439 | +0.63(+2.99%) |
Jan 31, 2013 | 21.00 | 21.22 | 20.64 | 21.12 | 1,775,873 | -0.18(-0.84%) |
Jan 30, 2013 | 21.94 | 22.16 | 21.22 | 21.30 | 1,767,879 | -0.64(-2.92%) |
Jan 29, 2013 | 22.01 | 22.13 | 21.89 | 21.94 | 1,070,466 | -0.13(-0.60%) |
Jan 28, 2013 | 22.14 | 22.17 | 21.88 | 22.07 | 1,327,733 | +0.02(+0.09%) |
Jan 25, 2013 | 21.88 | 22.10 | 21.54 | 22.05 | 1,379,774 | +0.36(+1.65%) |
Jan 24, 2013 | 21.35 | 21.77 | 21.14 | 21.69 | 1,112,065 | +0.30(+1.41%) |
Jan 23, 2013 | 21.16 | 21.51 | 21.05 | 21.39 | 976,388 | +0.09(+0.44%) |
Jan 22, 2013 | 21.26 | 21.48 | 21.05 | 21.30 | 1,443,160 | -0.06(-0.27%) |
Jan 18, 2013 | 21.38 | 21.42 | 21.24 | 21.35 | 731,562 | -0.08(-0.35%) |
Jan 17, 2013 | 21.43 | 21.48 | 21.22 | 21.43 | 850,450 | +0.19(+0.89%) |
Jan 16, 2013 | 21.25 | 21.28 | 20.98 | 21.24 | 447,737 | +0.01(+0.04%) |
Jan 15, 2013 | 20.90 | 21.32 | 20.57 | 21.23 | 1,167,568 | +0.14(+0.67%) |
Jan 14, 2013 | 21.16 | 21.43 | 20.92 | 21.09 | 1,273,771 | -0.28(-1.32%) |
Jan 11, 2013 | 21.50 | 21.73 | 21.20 | 21.37 | 1,252,685 | -0.23(-1.05%) |
Jan 10, 2013 | 22.10 | 22.17 | 21.47 | 21.60 | 2,265,406 | -0.44(-2.01%) |
Jan 09, 2013 | 21.37 | 22.08 | 21.37 | 22.04 | 2,222,704 | +0.55(+2.54%) |
Jan 08, 2013 | 21.35 | 21.50 | 21.15 | 21.49 | 1,689,607 | +0.25(+1.15%) |
Jan 07, 2013 | 20.82 | 21.56 | 20.82 | 21.25 | 1,954,909 | +0.23(+1.08%) |
Jan 04, 2013 | 21.01 | 21.12 | 20.69 | 21.02 | 1,544,354 | -0.03(-0.13%) |
Jan 03, 2013 | 20.90 | 21.24 | 20.63 | 21.05 | 1,551,436 | +0.07(+0.31%) |
Jan 02, 2013 | 20.70 | 21.00 | 19.88 | 20.99 | 2,724,397 | +1.10(+5.55%) |
Dec 31, 2012 | 19.49 | 19.95 | 19.45 | 19.88 | 1,589,138 | +0.33(+1.69%) |
Dec 28, 2012 | 19.68 | 19.86 | 19.46 | 19.55 | 1,167,007 | -0.27(-1.38%) |
Dec 27, 2012 | 19.78 | 20.02 | 19.59 | 19.82 | 1,755,584 | +0.00(+0.00%) |
Dec 26, 2012 | 20.20 | 20.30 | 19.80 | 19.82 | 1,121,423 | -0.42(-2.10%) |
Dec 24, 2012 | 20.10 | 20.30 | 19.71 | 20.25 | 464,719 | +0.15(+0.75%) |
Dec 21, 2012 | 19.91 | 20.39 | 19.61 | 20.10 | 5,566,979 | -0.07(-0.33%) |
Dec 20, 2012 | 19.66 | 20.18 | 19.66 | 20.16 | 1,400,621 | +0.55(+2.79%) |
Dec 19, 2012 | 19.82 | 19.92 | 19.43 | 19.62 | 1,908,231 | -0.12(-0.62%) |
Dec 18, 2012 | 19.64 | 19.83 | 19.47 | 19.74 | 2,154,271 | +0.17(+0.87%) |
Dec 17, 2012 | 19.57 | 19.76 | 19.48 | 19.57 | 2,222,879 | +0.05(+0.24%) |
Dec 14, 2012 | 19.69 | 19.74 | 19.37 | 19.52 | 1,883,772 | -0.22(-1.10%) |
Dec 13, 2012 | 20.10 | 20.22 | 19.61 | 19.74 | 1,721,044 | -0.31(-1.55%) |
Dec 12, 2012 | 20.53 | 20.53 | 19.81 | 20.05 | 1,647,995 | -0.25(-1.21%) |
Dec 11, 2012 | 20.33 | 20.52 | 20.11 | 20.30 | 1,627,785 | -0.03(-0.14%) |
Dec 10, 2012 | 20.48 | 20.65 | 20.20 | 20.32 | 1,511,334 | +0.01(+0.05%) |
Dec 07, 2012 | 20.05 | 20.39 | 19.83 | 20.32 | 1,602,080 | +0.07(+0.33%) |
Dec 06, 2012 | 20.47 | 20.61 | 20.14 | 20.25 | 1,374,755 | -0.31(-1.51%) |
Dec 05, 2012 | 20.49 | 20.66 | 20.23 | 20.56 | 1,461,630 | +0.22(+1.07%) |
Dec 04, 2012 | 20.50 | 20.62 | 20.17 | 20.34 | 1,452,395 | -0.31(-1.51%) |
Nov 30, 2012 | 20.52 | 20.75 | 20.13 | 20.66 | 14,969,110 | +0.23(+1.11%) |
Nov 29, 2012 | 20.64 | 20.70 | 19.98 | 20.43 | 2,866,407 | -0.09(-0.46%) |
Nov 28, 2012 | 20.23 | 20.62 | 19.87 | 20.52 | 2,588,784 | +0.25(+1.21%) |
Nov 27, 2012 | 20.56 | 20.87 | 20.22 | 20.28 | 8,163,738 | -0.12(-0.58%) |
Nov 26, 2012 | 20.71 | 21.02 | 20.29 | 20.40 | 4,878,035 | -0.36(-1.75%) |
Nov 23, 2012 | 20.60 | 20.83 | 20.34 | 20.76 | 590,989 | +0.28(+1.38%) |
Nov 21, 2012 | 20.28 | 20.50 | 19.89 | 20.48 | 1,972,342 | +0.24(+1.17%) |
Nov 20, 2012 | 19.99 | 20.33 | 19.81 | 20.24 | 1,944,537 | +0.20(+0.99%) |
Nov 19, 2012 | 19.87 | 20.18 | 19.79 | 20.04 | 1,571,292 | +0.37(+1.87%) |
Nov 16, 2012 | 19.57 | 19.73 | 19.19 | 19.67 | 1,887,128 | +0.21(+1.07%) |
Nov 15, 2012 | 19.26 | 19.54 | 19.10 | 19.47 | 2,331,615 | +0.25(+1.32%) |
Nov 14, 2012 | 19.87 | 20.00 | 19.10 | 19.21 | 1,523,785 | -0.48(-2.44%) |
Nov 13, 2012 | 19.76 | 20.22 | 19.57 | 19.69 | 1,572,026 | -0.19(-0.95%) |
Nov 12, 2012 | 20.15 | 20.50 | 19.83 | 19.88 | 1,523,032 | -0.10(-0.52%) |
Nov 09, 2012 | 20.03 | 20.36 | 19.89 | 19.99 | 1,431,546 | -0.16(-0.80%) |
Nov 08, 2012 | 20.17 | 20.41 | 19.99 | 20.15 | 1,398,584 | -0.09(-0.47%) |
Nov 07, 2012 | 20.37 | 20.46 | 20.04 | 20.24 | 1,524,207 | -0.34(-1.65%) |
Nov 06, 2012 | 20.09 | 20.61 | 20.06 | 20.58 | 1,661,288 | +0.52(+2.59%) |
Nov 05, 2012 | 19.91 | 20.14 | 19.87 | 20.06 | 1,491,878 | +0.22(+1.09%) |
Nov 02, 2012 | 20.53 | 20.70 | 19.78 | 19.84 | 1,730,760 | -0.64(-3.13%) |
Nov 01, 2012 | 19.68 | 20.66 | 19.63 | 20.49 | 3,053,759 | +0.80(+4.07%) |
Oct 31, 2012 | 19.54 | 19.81 | 19.20 | 19.68 | 1,794,258 | +0.10(+0.53%) |
Oct 26, 2012 | 18.96 | 19.58 | 19.58 | 19.58 | 2,648,893 | +0.67(+3.54%) |
Oct 25, 2012 | 18.48 | 19.44 | 18.39 | 18.91 | 6,759,102 | -0.07(-0.35%) |
Oct 24, 2012 | 19.16 | 19.34 | 18.95 | 18.98 | 1,729,954 | -0.17(-0.89%) |
Oct 23, 2012 | 19.16 | 19.54 | 18.94 | 19.15 | 1,438,082 | -0.12(-0.65%) |
Oct 19, 2012 | 19.51 | 19.71 | 19.26 | 19.27 | 1,859,722 | -0.35(-1.77%) |
Oct 18, 2012 | 19.71 | 20.01 | 19.38 | 19.62 | 1,789,030 | -0.07(-0.34%) |
Oct 17, 2012 | 19.40 | 19.85 | 19.27 | 19.68 | 2,708,421 | +0.30(+1.56%) |
Oct 16, 2012 | 19.04 | 19.42 | 19.00 | 19.38 | 1,524,455 | +0.40(+2.09%) |
Oct 15, 2012 | 18.48 | 19.01 | 18.48 | 18.99 | 1,791,628 | +0.47(+2.55%) |
Oct 12, 2012 | 18.47 | 18.63 | 18.45 | 18.51 | 1,303,933 | -0.06(-0.30%) |
Oct 11, 2012 | 18.23 | 18.69 | 18.20 | 18.57 | 1,618,875 | +0.41(+2.29%) |
Oct 10, 2012 | 18.15 | 18.27 | 18.08 | 18.16 | 1,151,285 | -0.03(-0.16%) |
Oct 09, 2012 | 18.23 | 18.33 | 18.13 | 18.18 | 1,486,279 | -0.12(-0.67%) |
Oct 08, 2012 | 18.23 | 18.37 | 18.14 | 18.31 | 1,108,734 | +0.05(+0.26%) |
Oct 05, 2012 | 18.25 | 18.35 | 18.12 | 18.26 | 994,395 | +0.08(+0.42%) |
Oct 04, 2012 | 17.98 | 18.25 | 17.98 | 18.18 | 1,148,504 | +0.23(+1.26%) |
Oct 03, 2012 | 17.69 | 17.99 | 17.58 | 17.96 | 1,888,376 | +0.39(+2.20%) |
Oct 02, 2012 | 17.54 | 17.62 | 17.42 | 17.57 | 1,461,086 | +0.06(+0.33%) |