Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.90 | 28.34 | 27.73 | 28.15 | 1,014,444 | +0.07(+0.26%) |
Sep 27, 2013 | 28.04 | 28.23 | 27.95 | 28.08 | 0 | -0.14(-0.51%) |
Sep 26, 2013 | 28.09 | 28.60 | 27.96 | 28.22 | 743,322 | +0.27(+0.96%) |
Sep 25, 2013 | 28.28 | 28.42 | 27.95 | 27.95 | 698,428 | -0.36(-1.27%) |
Sep 24, 2013 | 28.02 | 28.48 | 27.81 | 28.31 | 1,056,868 | +0.37(+1.32%) |
Sep 23, 2013 | 28.70 | 28.70 | 27.86 | 27.95 | 756,925 | -0.38(-1.33%) |
Sep 20, 2013 | 28.80 | 28.95 | 28.30 | 28.32 | 0 | -0.50(-1.74%) |
Sep 19, 2013 | 28.69 | 28.98 | 28.50 | 28.82 | 837,683 | +0.22(+0.75%) |
Sep 18, 2013 | 28.50 | 28.66 | 28.27 | 28.61 | 0 | +0.04(+0.16%) |
Sep 17, 2013 | 28.73 | 28.76 | 28.37 | 28.56 | 0 | -0.03(-0.09%) |
Sep 16, 2013 | 28.64 | 28.81 | 28.32 | 28.59 | 0 | +0.04(+0.13%) |
Sep 13, 2013 | 28.65 | 28.72 | 28.39 | 28.56 | 0 | -0.03(-0.09%) |
Sep 12, 2013 | 28.96 | 28.96 | 28.56 | 28.58 | 670,885 | -0.39(-1.33%) |
Sep 11, 2013 | 28.97 | 29.21 | 28.85 | 28.97 | 674,693 | -0.07(-0.25%) |
Sep 10, 2013 | 28.87 | 29.06 | 28.81 | 29.04 | 1,340,754 | +0.33(+1.16%) |
Sep 09, 2013 | 28.47 | 28.83 | 28.38 | 28.71 | 0 | +0.30(+1.04%) |
Sep 06, 2013 | 28.73 | 28.79 | 28.17 | 28.41 | 0 | -0.21(-0.72%) |
Sep 05, 2013 | 28.56 | 28.87 | 28.47 | 28.62 | 0 | +0.01(+0.03%) |
Sep 04, 2013 | 28.12 | 28.64 | 28.04 | 28.61 | 846,420 | +0.53(+1.88%) |
Sep 03, 2013 | 28.44 | 28.64 | 27.88 | 28.08 | 943,656 | +0.04(+0.13%) |
Aug 30, 2013 | 28.50 | 28.50 | 28.03 | 28.04 | 0 | -0.44(-1.54%) |
Aug 29, 2013 | 28.21 | 28.72 | 28.08 | 28.48 | 567,238 | +0.23(+0.83%) |
Aug 28, 2013 | 28.15 | 28.36 | 28.02 | 28.25 | 0 | +0.16(+0.57%) |
Aug 27, 2013 | 28.69 | 28.75 | 28.04 | 28.09 | 0 | -0.91(-3.15%) |
Aug 26, 2013 | 28.97 | 29.19 | 28.76 | 29.00 | 902,468 | +0.04(+0.12%) |
Aug 23, 2013 | 29.59 | 29.66 | 28.91 | 28.97 | 0 | -0.56(-1.91%) |
Aug 22, 2013 | 28.91 | 29.57 | 28.89 | 29.53 | 0 | +0.65(+2.27%) |
Aug 21, 2013 | 28.73 | 29.05 | 28.66 | 28.88 | 0 | +0.11(+0.37%) |
Aug 20, 2013 | 28.69 | 28.98 | 28.44 | 28.77 | 988,640 | +0.12(+0.41%) |
Aug 19, 2013 | 28.92 | 29.06 | 28.64 | 28.65 | 959,781 | -0.22(-0.75%) |
Aug 16, 2013 | 28.73 | 29.28 | 28.69 | 28.87 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 29.16 | 29.51 | 28.81 | 28.86 | 871,557 | -0.56(-1.92%) |
Aug 14, 2013 | 29.54 | 29.69 | 29.37 | 29.43 | 0 | -0.26(-0.87%) |
Aug 13, 2013 | 29.67 | 29.80 | 29.40 | 29.68 | 613,229 | +0.02(+0.06%) |
Aug 12, 2013 | 29.38 | 29.84 | 29.37 | 29.67 | 808,393 | +0.17(+0.58%) |
Aug 09, 2013 | 29.23 | 29.71 | 29.07 | 29.50 | 1,212,249 | +0.30(+1.04%) |
Aug 08, 2013 | 29.51 | 29.58 | 29.11 | 29.19 | 1,202,533 | -0.21(-0.70%) |
Aug 07, 2013 | 29.52 | 29.63 | 29.24 | 29.40 | 850,183 | -0.14(-0.48%) |
Aug 06, 2013 | 29.63 | 29.80 | 29.38 | 29.54 | 1,265,801 | -0.11(-0.36%) |
Aug 05, 2013 | 30.00 | 30.18 | 29.54 | 29.65 | 2,282,367 | -0.53(-1.75%) |
Aug 02, 2013 | 29.38 | 30.23 | 29.30 | 30.18 | 1,797,075 | +0.83(+2.83%) |
Aug 01, 2013 | 29.27 | 29.46 | 29.07 | 29.34 | 1,472,307 | +0.31(+1.08%) |
Jul 31, 2013 | 28.78 | 29.34 | 28.73 | 29.03 | 0 | +0.32(+1.12%) |
Jul 30, 2013 | 28.37 | 29.14 | 28.16 | 28.71 | 0 | +0.20(+0.69%) |
Jul 29, 2013 | 28.40 | 29.16 | 27.72 | 28.51 | 0 | -0.49(-1.70%) |
Jul 26, 2013 | 27.86 | 29.32 | 27.42 | 29.00 | 0 | +0.47(+1.66%) |
Jul 25, 2013 | 26.78 | 28.86 | 25.76 | 28.53 | 4,010,680 | +2.52(+9.69%) |
Jul 24, 2013 | 26.09 | 26.18 | 25.88 | 26.01 | 0 | +0.08(+0.31%) |
Jul 23, 2013 | 26.11 | 26.15 | 25.92 | 25.93 | 0 | -0.07(-0.27%) |
Jul 22, 2013 | 25.86 | 26.07 | 25.83 | 26.00 | 0 | +0.10(+0.38%) |
Jul 19, 2013 | 25.99 | 25.99 | 25.64 | 25.90 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 26.06 | 26.13 | 25.84 | 25.96 | 0 | -0.07(-0.27%) |
Jul 17, 2013 | 26.13 | 26.19 | 25.96 | 26.04 | 511,942 | +0.07(+0.28%) |
Jul 16, 2013 | 26.35 | 26.42 | 25.94 | 25.96 | 0 | -0.29(-1.09%) |
Jul 15, 2013 | 26.14 | 26.45 | 26.12 | 26.25 | 0 | +0.15(+0.58%) |
Jul 12, 2013 | 25.89 | 26.17 | 25.78 | 26.10 | 0 | +0.06(+0.24%) |
Jul 11, 2013 | 25.97 | 26.12 | 25.84 | 26.04 | 0 | +0.21(+0.80%) |
Jul 10, 2013 | 25.68 | 25.86 | 25.53 | 25.83 | 0 | +0.10(+0.38%) |
Jul 09, 2013 | 25.55 | 25.89 | 25.55 | 25.73 | 0 | +0.27(+1.05%) |
Jul 08, 2013 | 25.18 | 25.47 | 25.02 | 25.46 | 0 | +0.51(+2.04%) |
Jul 05, 2013 | 24.62 | 25.03 | 24.59 | 24.95 | 0 | +0.39(+1.60%) |
Jul 03, 2013 | 24.30 | 24.70 | 24.26 | 24.56 | 0 | +0.20(+0.81%) |
Jul 02, 2013 | 24.34 | 24.71 | 24.27 | 24.36 | 0 | -0.10(-0.40%) |
Jul 01, 2013 | 24.30 | 24.56 | 24.18 | 24.46 | 0 | +0.35(+1.45%) |
Jun 28, 2013 | 23.76 | 24.28 | 23.73 | 24.11 | 2,034,745 | +0.16(+0.67%) |
Jun 27, 2013 | 23.88 | 24.03 | 23.68 | 23.95 | 0 | +0.55(+2.37%) |
Jun 26, 2013 | 23.18 | 23.51 | 23.11 | 23.40 | 0 | +0.38(+1.67%) |
Jun 25, 2013 | 22.92 | 23.07 | 22.76 | 23.01 | 0 | +0.25(+1.10%) |
Jun 24, 2013 | 22.96 | 22.96 | 22.75 | 22.76 | 0 | -0.24(-1.05%) |
Jun 21, 2013 | 23.00 | 23.07 | 22.82 | 23.01 | 2,117,889 | +0.13(+0.59%) |
Jun 20, 2013 | 23.25 | 23.26 | 22.76 | 22.87 | 0 | -0.60(-2.55%) |
Jun 19, 2013 | 23.77 | 23.78 | 23.43 | 23.47 | 0 | -0.21(-0.89%) |
Jun 18, 2013 | 22.97 | 23.91 | 22.97 | 23.68 | 3,114,315 | +1.37(+6.15%) |
Jun 17, 2013 | 22.35 | 22.35 | 21.94 | 22.31 | 0 | +0.46(+2.09%) |
Jun 14, 2013 | 21.57 | 21.87 | 21.57 | 21.85 | 0 | +0.27(+1.24%) |
Jun 13, 2013 | 21.23 | 21.65 | 21.08 | 21.58 | 933,037 | +0.38(+1.81%) |
Jun 12, 2013 | 21.69 | 21.75 | 21.20 | 21.20 | 965,951 | -0.34(-1.58%) |
Jun 11, 2013 | 21.47 | 21.71 | 21.36 | 21.54 | 867,390 | -0.24(-1.11%) |
Jun 10, 2013 | 21.89 | 21.93 | 21.67 | 21.78 | 0 | -0.04(-0.16%) |
Jun 07, 2013 | 21.70 | 21.87 | 21.61 | 21.82 | 0 | +0.23(+1.08%) |
Jun 06, 2013 | 21.45 | 21.58 | 21.43 | 21.58 | 0 | +0.16(+0.75%) |
Jun 05, 2013 | 21.45 | 21.58 | 21.39 | 21.42 | 0 | -0.13(-0.62%) |
Jun 04, 2013 | 21.49 | 21.74 | 21.42 | 21.56 | 0 | +0.09(+0.42%) |
Jun 03, 2013 | 21.79 | 22.37 | 21.39 | 21.47 | 1,438,127 | -0.31(-1.44%) |
May 31, 2013 | 21.80 | 22.00 | 21.69 | 21.78 | 1,199,544 | -0.13(-0.61%) |
May 30, 2013 | 21.87 | 22.08 | 21.81 | 21.91 | 0 | +0.01(+0.04%) |
May 29, 2013 | 21.91 | 22.00 | 21.74 | 21.91 | 1,593,062 | -0.15(-0.69%) |
May 28, 2013 | 21.84 | 22.06 | 21.74 | 22.06 | 1,969,025 | +0.46(+2.15%) |
May 24, 2013 | 21.52 | 21.61 | 21.40 | 21.59 | 0 | -0.08(-0.37%) |
May 23, 2013 | 21.57 | 21.74 | 21.48 | 21.67 | 0 | -0.02(-0.08%) |
May 22, 2013 | 21.88 | 21.94 | 21.53 | 21.69 | 0 | -0.22(-1.02%) |
May 21, 2013 | 22.18 | 22.18 | 21.86 | 21.91 | 0 | -0.22(-1.01%) |
May 20, 2013 | 22.19 | 22.41 | 22.08 | 22.14 | 0 | -0.07(-0.32%) |
May 17, 2013 | 22.13 | 22.26 | 21.83 | 22.21 | 0 | +0.10(+0.44%) |
May 16, 2013 | 22.06 | 22.38 | 21.90 | 22.11 | 1,379,544 | +0.03(+0.13%) |
May 15, 2013 | 22.01 | 22.14 | 21.92 | 22.08 | 0 | +0.21(+0.97%) |
May 13, 2013 | 22.06 | 22.13 | 21.83 | 21.87 | 0 | -0.26(-1.17%) |
May 10, 2013 | 22.04 | 22.15 | 21.93 | 22.13 | 0 | +0.15(+0.69%) |
May 09, 2013 | 22.03 | 22.10 | 21.91 | 21.98 | 1,096,269 | -0.04(-0.16%) |
May 08, 2013 | 21.93 | 22.04 | 21.88 | 22.01 | 0 | +0.00(+0.00%) |
May 07, 2013 | 21.84 | 22.08 | 21.79 | 22.01 | 0 | +0.21(+0.98%) |
May 06, 2013 | 21.80 | 22.00 | 21.74 | 21.80 | 0 | +0.02(+0.08%) |
May 03, 2013 | 21.67 | 21.83 | 21.56 | 21.78 | 0 | +0.22(+1.03%) |
May 02, 2013 | 21.45 | 21.67 | 21.38 | 21.56 | 0 | +0.09(+0.42%) |
May 01, 2013 | 21.62 | 21.65 | 21.46 | 21.47 | 0 | -0.19(-0.86%) |
Apr 30, 2013 | 21.47 | 21.71 | 21.34 | 21.66 | 0 | +0.14(+0.66%) |
Apr 29, 2013 | 21.48 | 21.62 | 21.30 | 21.51 | 2,081,234 | +0.36(+1.71%) |
Apr 26, 2013 | 21.43 | 21.79 | 20.94 | 21.15 | 2,805,801 | -0.64(-2.92%) |
Apr 25, 2013 | 21.58 | 21.87 | 21.47 | 21.79 | 0 | +0.26(+1.20%) |
Apr 24, 2013 | 21.51 | 21.59 | 21.26 | 21.53 | 0 | +0.04(+0.17%) |
Apr 23, 2013 | 21.41 | 21.66 | 21.31 | 21.50 | 1,720,918 | +0.15(+0.71%) |
Apr 22, 2013 | 21.09 | 21.36 | 20.98 | 21.34 | 2,670,570 | +0.38(+1.83%) |
Apr 19, 2013 | 21.17 | 21.19 | 20.78 | 20.96 | 1,890,840 | -0.18(-0.84%) |
Apr 18, 2013 | 21.40 | 21.54 | 20.99 | 21.14 | 1,118,937 | -0.28(-1.29%) |
Apr 17, 2013 | 21.76 | 21.84 | 21.32 | 21.42 | 1,020,257 | -0.53(-2.40%) |
Apr 16, 2013 | 22.19 | 22.21 | 21.83 | 21.94 | 1,346,105 | -0.13(-0.61%) |
Apr 15, 2013 | 22.70 | 22.77 | 22.07 | 22.08 | 2,374,052 | -0.75(-3.28%) |
Apr 12, 2013 | 23.13 | 23.14 | 22.68 | 22.82 | 1,518,388 | -0.35(-1.50%) |
Apr 11, 2013 | 23.22 | 23.38 | 22.90 | 23.17 | 2,151,539 | +0.01(+0.04%) |
Apr 10, 2013 | 22.91 | 23.25 | 22.89 | 23.16 | 1,319,379 | +0.29(+1.25%) |
Apr 09, 2013 | 22.89 | 22.97 | 22.74 | 22.88 | 753,623 | +0.04(+0.16%) |
Apr 08, 2013 | 22.77 | 22.90 | 22.70 | 22.84 | 899,421 | +0.05(+0.23%) |
Apr 05, 2013 | 22.81 | 22.83 | 22.57 | 22.79 | 975,816 | -0.29(-1.24%) |
Apr 04, 2013 | 22.99 | 23.19 | 22.92 | 23.07 | 784,585 | +0.15(+0.66%) |
Apr 03, 2013 | 22.94 | 23.15 | 22.86 | 22.92 | 1,151,257 | -0.01(-0.04%) |
Apr 02, 2013 | 23.10 | 23.21 | 22.89 | 22.93 | 829,189 | -0.05(-0.23%) |
Apr 01, 2013 | 23.16 | 23.25 | 22.98 | 22.98 | 1,031,043 | -0.19(-0.81%) |
Mar 28, 2013 | 22.98 | 23.25 | 22.86 | 23.17 | 2,633,139 | +0.24(+1.05%) |
Mar 27, 2013 | 22.87 | 23.00 | 22.66 | 22.93 | 1,527,083 | -0.03(-0.12%) |
Mar 26, 2013 | 22.98 | 23.07 | 22.76 | 22.96 | 1,702,019 | +0.13(+0.59%) |
Mar 25, 2013 | 23.06 | 23.22 | 22.79 | 22.82 | 1,413,315 | -0.17(-0.74%) |
Mar 22, 2013 | 23.14 | 23.29 | 22.84 | 22.99 | 1,824,406 | -0.08(-0.35%) |
Mar 21, 2013 | 22.94 | 23.29 | 22.94 | 23.07 | 1,288,692 | -0.12(-0.54%) |
Mar 20, 2013 | 23.22 | 23.38 | 23.14 | 23.20 | 1,594,568 | +0.05(+0.23%) |
Mar 19, 2013 | 23.14 | 23.22 | 22.86 | 23.14 | 1,336,028 | +0.07(+0.31%) |
Mar 18, 2013 | 23.04 | 23.28 | 22.81 | 23.07 | 1,826,726 | -0.09(-0.38%) |
Mar 15, 2013 | 23.33 | 23.55 | 23.10 | 23.16 | 3,908,969 | -0.17(-0.73%) |
Mar 14, 2013 | 23.54 | 23.77 | 23.33 | 23.33 | 2,179,908 | -0.09(-0.38%) |
Mar 13, 2013 | 23.60 | 23.64 | 23.42 | 23.42 | 1,522,998 | -0.13(-0.57%) |
Mar 12, 2013 | 23.53 | 23.67 | 23.43 | 23.55 | 678,819 | -0.05(-0.23%) |
Mar 11, 2013 | 23.94 | 23.94 | 23.53 | 23.61 | 1,068,353 | -0.37(-1.56%) |
Mar 08, 2013 | 23.88 | 24.00 | 23.60 | 23.98 | 1,169,171 | +0.23(+0.98%) |
Mar 07, 2013 | 23.55 | 23.83 | 23.54 | 23.75 | 904,254 | +0.26(+1.10%) |
Mar 06, 2013 | 23.49 | 23.55 | 23.29 | 23.49 | 1,367,830 | +0.04(+0.15%) |
Mar 05, 2013 | 23.31 | 23.58 | 23.10 | 23.46 | 1,075,789 | +0.23(+1.00%) |
Mar 04, 2013 | 23.35 | 23.43 | 23.05 | 23.22 | 734,968 | -0.12(-0.53%) |
Mar 01, 2013 | 23.37 | 23.51 | 23.06 | 23.35 | 1,118,416 | -0.11(-0.46%) |
Feb 28, 2013 | 23.57 | 23.67 | 23.45 | 23.46 | 794,846 | -0.11(-0.45%) |
Feb 27, 2013 | 23.30 | 23.65 | 23.20 | 23.56 | 644,972 | +0.26(+1.11%) |
Feb 26, 2013 | 23.26 | 23.40 | 23.11 | 23.30 | 1,188,771 | +0.18(+0.77%) |
Feb 25, 2013 | 23.64 | 23.65 | 23.12 | 23.13 | 1,073,090 | -0.43(-1.82%) |
Feb 22, 2013 | 23.23 | 23.63 | 23.12 | 23.55 | 749,777 | +0.45(+1.93%) |
Feb 21, 2013 | 23.62 | 23.71 | 22.87 | 23.11 | 2,152,189 | -0.64(-2.70%) |
Feb 20, 2013 | 24.01 | 24.12 | 23.71 | 23.75 | 925,755 | -0.28(-1.15%) |
Feb 19, 2013 | 23.88 | 24.20 | 23.85 | 24.03 | 1,439,038 | +0.20(+0.86%) |
Feb 15, 2013 | 23.79 | 23.95 | 23.45 | 23.82 | 1,114,942 | +0.04(+0.15%) |
Feb 14, 2013 | 23.94 | 24.02 | 23.76 | 23.79 | 1,172,152 | -0.19(-0.78%) |
Feb 13, 2013 | 23.73 | 24.01 | 23.73 | 23.97 | 1,056,831 | +0.28(+1.16%) |
Feb 12, 2013 | 23.51 | 23.83 | 23.51 | 23.70 | 1,316,890 | +0.19(+0.79%) |
Feb 11, 2013 | 23.50 | 23.63 | 23.24 | 23.51 | 1,003,341 | -0.02(-0.08%) |
Feb 08, 2013 | 23.09 | 23.76 | 22.94 | 23.53 | 2,798,747 | +0.42(+1.81%) |
Feb 07, 2013 | 20.98 | 23.18 | 20.92 | 23.11 | 3,385,239 | +2.09(+9.92%) |
Feb 06, 2013 | 21.03 | 21.15 | 20.94 | 21.03 | 879,107 | +0.33(+1.59%) |
Feb 04, 2013 | 20.95 | 21.08 | 20.63 | 20.70 | 1,479,341 | -0.28(-1.31%) |
Feb 01, 2013 | 21.32 | 21.32 | 20.90 | 20.97 | 1,642,505 | -0.13(-0.63%) |
Jan 31, 2013 | 21.56 | 21.62 | 21.09 | 21.11 | 1,920,505 | -0.44(-2.02%) |
Jan 30, 2013 | 21.52 | 21.78 | 21.50 | 21.54 | 1,061,440 | -0.02(-0.08%) |
Jan 29, 2013 | 21.49 | 21.57 | 21.33 | 21.56 | 1,011,461 | +0.09(+0.41%) |
Jan 28, 2013 | 21.49 | 21.50 | 21.26 | 21.47 | 678,703 | -0.01(-0.04%) |
Jan 25, 2013 | 21.53 | 21.61 | 21.38 | 21.48 | 922,262 | +0.05(+0.25%) |
Jan 24, 2013 | 21.12 | 21.49 | 21.00 | 21.42 | 957,826 | +0.24(+1.13%) |
Jan 23, 2013 | 21.36 | 21.51 | 21.11 | 21.18 | 1,140,525 | -0.21(-1.00%) |
Jan 22, 2013 | 21.15 | 21.42 | 21.10 | 21.40 | 921,626 | +0.23(+1.09%) |
Jan 18, 2013 | 20.89 | 21.17 | 20.83 | 21.17 | 896,507 | +0.33(+1.58%) |
Jan 17, 2013 | 20.80 | 20.99 | 20.76 | 20.84 | 710,536 | +0.07(+0.34%) |
Jan 16, 2013 | 20.85 | 20.96 | 20.76 | 20.77 | 694,947 | -0.16(-0.76%) |
Jan 15, 2013 | 20.44 | 20.95 | 20.30 | 20.93 | 1,313,238 | +0.43(+2.12%) |
Jan 14, 2013 | 20.43 | 20.54 | 20.38 | 20.49 | 1,013,609 | -0.04(-0.17%) |
Jan 11, 2013 | 20.63 | 20.79 | 20.48 | 20.53 | 795,182 | -0.16(-0.77%) |
Jan 10, 2013 | 20.93 | 20.97 | 20.63 | 20.69 | 1,072,248 | -0.11(-0.51%) |
Jan 09, 2013 | 20.72 | 20.90 | 20.70 | 20.79 | 663,100 | +0.07(+0.34%) |
Jan 08, 2013 | 20.81 | 20.90 | 20.56 | 20.72 | 1,370,792 | -0.16(-0.77%) |
Jan 07, 2013 | 20.93 | 21.03 | 20.67 | 20.88 | 1,642,560 | -0.09(-0.42%) |
Jan 04, 2013 | 21.26 | 21.26 | 20.88 | 20.97 | 982,060 | -0.21(-1.01%) |
Jan 03, 2013 | 20.83 | 21.34 | 20.64 | 21.18 | 1,400,061 | +0.36(+1.70%) |
Jan 02, 2013 | 20.83 | 20.84 | 19.77 | 20.83 | 1,582,842 | +1.06(+5.34%) |
Dec 31, 2012 | 19.59 | 19.81 | 19.36 | 19.77 | 1,098,987 | +0.16(+0.82%) |
Dec 28, 2012 | 19.63 | 19.70 | 19.49 | 19.61 | 954,441 | -0.10(-0.50%) |
Dec 27, 2012 | 19.63 | 19.76 | 19.45 | 19.71 | 980,872 | +0.12(+0.59%) |
Dec 26, 2012 | 19.39 | 19.63 | 19.31 | 19.60 | 1,268,947 | +0.20(+1.01%) |
Dec 24, 2012 | 19.44 | 19.44 | 19.07 | 19.40 | 273,259 | -0.04(-0.23%) |
Dec 21, 2012 | 19.24 | 19.45 | 18.84 | 19.44 | 1,677,212 | +0.00(+0.00%) |
Dec 20, 2012 | 19.74 | 19.79 | 19.35 | 19.44 | 2,201,822 | +0.30(+1.58%) |
Dec 19, 2012 | 18.99 | 19.26 | 18.90 | 19.14 | 1,583,269 | +0.20(+1.03%) |
Dec 18, 2012 | 18.09 | 18.97 | 18.09 | 18.95 | 1,454,123 | +0.81(+4.45%) |
Dec 17, 2012 | 18.16 | 18.23 | 17.96 | 18.14 | 653,672 | +0.06(+0.34%) |
Dec 14, 2012 | 18.12 | 18.27 | 18.05 | 18.08 | 727,921 | -0.09(-0.49%) |
Dec 13, 2012 | 18.15 | 18.21 | 18.05 | 18.17 | 872,735 | +0.01(+0.05%) |
Dec 12, 2012 | 18.23 | 18.44 | 18.12 | 18.16 | 612,962 | -0.04(-0.24%) |
Dec 11, 2012 | 18.16 | 18.34 | 18.07 | 18.20 | 1,131,426 | +0.13(+0.74%) |
Dec 10, 2012 | 17.77 | 18.08 | 17.68 | 18.07 | 782,398 | +0.35(+1.95%) |
Dec 07, 2012 | 17.86 | 17.88 | 17.60 | 17.72 | 640,176 | -0.05(-0.30%) |
Dec 06, 2012 | 17.64 | 17.78 | 17.53 | 17.78 | 624,029 | +0.13(+0.76%) |
Dec 05, 2012 | 17.64 | 17.77 | 17.49 | 17.64 | 581,289 | +0.01(+0.05%) |
Dec 04, 2012 | 17.59 | 17.74 | 17.52 | 17.63 | 794,291 | -0.48(-2.65%) |
Nov 30, 2012 | 18.08 | 18.20 | 17.95 | 18.11 | 1,027,711 | +0.07(+0.39%) |
Nov 29, 2012 | 18.10 | 18.20 | 17.97 | 18.04 | 560,155 | +0.03(+0.15%) |
Nov 28, 2012 | 17.72 | 18.12 | 17.62 | 18.02 | 1,017,593 | +0.22(+1.25%) |
Nov 27, 2012 | 17.61 | 17.89 | 17.55 | 17.79 | 679,903 | +0.15(+0.86%) |
Nov 26, 2012 | 17.75 | 17.85 | 17.49 | 17.64 | 751,961 | -0.14(-0.80%) |
Nov 23, 2012 | 17.59 | 17.78 | 17.41 | 17.78 | 199,369 | +0.30(+1.73%) |
Nov 21, 2012 | 17.49 | 17.64 | 17.44 | 17.48 | 577,154 | -0.01(-0.05%) |
Nov 20, 2012 | 17.46 | 17.50 | 17.29 | 17.49 | 683,779 | -0.02(-0.10%) |
Nov 19, 2012 | 17.13 | 17.51 | 16.92 | 17.51 | 1,001,978 | +0.57(+3.35%) |
Nov 16, 2012 | 16.96 | 17.00 | 16.50 | 16.94 | 1,775,604 | -0.02(-0.10%) |
Nov 15, 2012 | 16.83 | 16.99 | 16.67 | 16.96 | 1,148,097 | +0.18(+1.06%) |
Nov 14, 2012 | 17.09 | 17.18 | 16.75 | 16.78 | 709,048 | -0.28(-1.66%) |
Nov 13, 2012 | 17.05 | 17.28 | 17.04 | 17.06 | 681,525 | -0.07(-0.41%) |
Nov 12, 2012 | 17.21 | 17.25 | 16.99 | 17.13 | 533,483 | +0.01(+0.05%) |
Nov 09, 2012 | 16.94 | 17.25 | 16.93 | 17.13 | 1,050,265 | +0.18(+1.04%) |
Nov 08, 2012 | 17.08 | 17.22 | 16.95 | 16.95 | 1,166,542 | -0.20(-1.19%) |
Nov 07, 2012 | 17.48 | 17.49 | 17.06 | 17.15 | 1,011,397 | -0.49(-2.76%) |
Nov 06, 2012 | 17.18 | 17.67 | 17.12 | 17.64 | 841,296 | +0.52(+3.05%) |
Nov 05, 2012 | 16.98 | 17.14 | 16.96 | 17.12 | 1,333,143 | +0.02(+0.10%) |
Nov 02, 2012 | 17.47 | 17.47 | 17.10 | 17.10 | 1,084,439 | -0.23(-1.33%) |
Nov 01, 2012 | 17.18 | 17.55 | 17.03 | 17.33 | 1,244,639 | +0.14(+0.82%) |
Oct 31, 2012 | 17.36 | 17.42 | 17.10 | 17.19 | 998,660 | -0.09(-0.51%) |
Oct 26, 2012 | 17.54 | 17.28 | 17.28 | 17.28 | 1,031,412 | -0.11(-0.61%) |
Oct 25, 2012 | 16.96 | 17.48 | 16.73 | 17.38 | 2,357,163 | +0.53(+3.15%) |
Oct 24, 2012 | 16.92 | 16.98 | 16.67 | 16.85 | 1,319,837 | -0.04(-0.21%) |
Oct 23, 2012 | 16.83 | 17.02 | 16.81 | 16.89 | 1,071,004 | -0.25(-1.45%) |
Oct 19, 2012 | 17.16 | 17.31 | 17.08 | 17.13 | 899,391 | -0.18(-1.02%) |
Oct 18, 2012 | 17.36 | 17.43 | 17.25 | 17.31 | 905,560 | -0.06(-0.36%) |
Oct 17, 2012 | 17.42 | 17.47 | 17.27 | 17.37 | 1,168,956 | -0.04(-0.20%) |
Oct 16, 2012 | 17.29 | 17.45 | 17.29 | 17.41 | 855,976 | +0.16(+0.92%) |
Oct 15, 2012 | 17.36 | 17.44 | 17.17 | 17.25 | 940,569 | -0.07(-0.41%) |
Oct 12, 2012 | 17.41 | 17.52 | 17.25 | 17.32 | 1,305,020 | -0.08(-0.46%) |
Oct 11, 2012 | 17.48 | 17.66 | 17.35 | 17.40 | 1,743,999 | +0.07(+0.41%) |
Oct 10, 2012 | 17.38 | 17.55 | 17.23 | 17.33 | 1,494,119 | -0.09(-0.51%) |
Oct 09, 2012 | 17.87 | 18.31 | 17.36 | 17.42 | 1,816,517 | -0.42(-2.33%) |
Oct 08, 2012 | 18.05 | 18.22 | 17.83 | 17.83 | 1,569,253 | -0.26(-1.42%) |
Oct 05, 2012 | 18.05 | 18.33 | 18.01 | 18.09 | 919,999 | +0.09(+0.49%) |
Oct 04, 2012 | 18.01 | 18.02 | 17.81 | 18.00 | 727,814 | +0.09(+0.49%) |
Oct 03, 2012 | 18.05 | 18.14 | 17.82 | 17.91 | 811,631 | -0.07(-0.39%) |
Oct 02, 2012 | 17.85 | 18.02 | 17.72 | 17.98 | 1,196,847 | +0.22(+1.25%) |