Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.13 | 22.37 | 22.07 | 22.29 | 65,676 | -0.01(-0.04%) |
Sep 26, 2013 | 22.07 | 22.33 | 21.95 | 22.30 | 84,516 | +0.21(+0.96%) |
Sep 25, 2013 | 22.43 | 22.59 | 22.05 | 22.08 | 209,724 | -0.31(-1.38%) |
Sep 24, 2013 | 22.37 | 22.61 | 22.36 | 22.39 | 148,377 | -0.01(-0.04%) |
Sep 23, 2013 | 22.59 | 22.64 | 22.38 | 22.40 | 77,626 | -0.21(-0.94%) |
Sep 20, 2013 | 22.77 | 22.84 | 22.61 | 22.61 | 167,465 | -0.07(-0.30%) |
Sep 19, 2013 | 22.65 | 22.89 | 22.59 | 22.68 | 79,062 | +0.09(+0.38%) |
Sep 18, 2013 | 22.17 | 22.75 | 22.00 | 22.59 | 127,603 | +0.39(+1.78%) |
Sep 17, 2013 | 22.38 | 22.44 | 22.00 | 22.20 | 207,107 | -0.22(-0.99%) |
Sep 16, 2013 | 22.33 | 22.57 | 22.01 | 22.42 | 310,111 | +0.41(+1.88%) |
Sep 13, 2013 | 22.01 | 22.02 | 21.85 | 22.01 | 151,523 | +0.04(+0.17%) |
Sep 12, 2013 | 21.98 | 21.99 | 21.73 | 21.97 | 135,976 | +0.02(+0.09%) |
Sep 11, 2013 | 22.06 | 22.08 | 21.74 | 21.95 | 146,979 | -0.10(-0.44%) |
Sep 10, 2013 | 22.00 | 22.12 | 21.86 | 22.05 | 134,850 | +0.05(+0.22%) |
Sep 09, 2013 | 21.32 | 22.07 | 21.23 | 22.00 | 185,777 | +0.67(+3.16%) |
Sep 06, 2013 | 21.28 | 21.47 | 20.84 | 21.32 | 137,783 | +0.13(+0.64%) |
Sep 05, 2013 | 21.15 | 21.21 | 21.01 | 21.19 | 98,102 | +0.07(+0.32%) |
Sep 04, 2013 | 21.02 | 21.21 | 21.00 | 21.12 | 124,899 | +0.08(+0.37%) |
Sep 03, 2013 | 21.28 | 21.31 | 20.91 | 21.05 | 175,863 | -0.05(-0.23%) |
Aug 30, 2013 | 21.18 | 21.20 | 20.94 | 21.09 | 133,845 | -0.11(-0.50%) |
Aug 29, 2013 | 21.09 | 21.37 | 20.98 | 21.20 | 227,371 | +0.11(+0.50%) |
Aug 28, 2013 | 21.08 | 21.13 | 20.91 | 21.09 | 115,182 | -0.05(-0.23%) |
Aug 27, 2013 | 21.33 | 21.33 | 20.95 | 21.14 | 162,878 | -0.43(-2.01%) |
Aug 26, 2013 | 21.37 | 21.61 | 21.31 | 21.57 | 101,670 | +0.18(+0.85%) |
Aug 23, 2013 | 21.46 | 21.53 | 21.22 | 21.39 | 113,854 | +0.01(+0.04%) |
Aug 22, 2013 | 21.10 | 21.53 | 21.10 | 21.38 | 120,757 | +0.36(+1.69%) |
Aug 21, 2013 | 20.53 | 21.13 | 20.48 | 21.03 | 271,184 | +0.47(+2.29%) |
Aug 20, 2013 | 20.13 | 20.62 | 20.07 | 20.55 | 131,199 | +0.41(+2.05%) |
Aug 19, 2013 | 20.16 | 20.21 | 19.97 | 20.14 | 200,539 | -0.07(-0.33%) |
Aug 16, 2013 | 20.12 | 20.27 | 20.06 | 20.21 | 221,088 | +0.01(+0.05%) |
Aug 15, 2013 | 20.15 | 20.26 | 19.87 | 20.20 | 189,318 | -0.13(-0.66%) |
Aug 14, 2013 | 20.30 | 20.50 | 20.25 | 20.33 | 196,776 | -0.03(-0.14%) |
Aug 13, 2013 | 19.85 | 20.41 | 19.74 | 20.36 | 208,363 | +0.49(+2.47%) |
Aug 12, 2013 | 19.30 | 19.92 | 19.25 | 19.87 | 147,521 | +0.53(+2.74%) |
Aug 09, 2013 | 19.71 | 19.78 | 19.28 | 19.34 | 148,826 | -0.36(-1.81%) |
Aug 08, 2013 | 19.77 | 19.94 | 19.40 | 19.70 | 215,421 | -0.02(-0.10%) |
Aug 07, 2013 | 19.86 | 20.05 | 19.67 | 19.72 | 154,529 | -0.15(-0.77%) |
Aug 06, 2013 | 20.31 | 20.37 | 19.77 | 19.87 | 75,533 | -0.46(-2.27%) |
Aug 05, 2013 | 20.43 | 20.68 | 20.30 | 20.33 | 173,572 | -0.14(-0.70%) |
Aug 02, 2013 | 20.33 | 20.61 | 20.27 | 20.48 | 322,825 | +0.02(+0.09%) |
Aug 01, 2013 | 20.27 | 20.60 | 20.13 | 20.46 | 345,128 | +0.26(+1.29%) |
Jul 31, 2013 | 20.23 | 21.16 | 20.17 | 20.20 | 521,430 | -0.28(-1.36%) |
Jul 30, 2013 | 20.47 | 20.76 | 20.29 | 20.48 | 196,040 | +0.02(+0.09%) |
Jul 29, 2013 | 20.76 | 20.93 | 20.13 | 20.46 | 229,753 | -0.39(-1.89%) |
Jul 26, 2013 | 21.36 | 21.45 | 20.55 | 20.85 | 214,297 | -0.66(-3.09%) |
Jul 25, 2013 | 21.97 | 22.06 | 21.41 | 21.52 | 264,630 | -0.52(-2.36%) |
Jul 24, 2013 | 22.50 | 22.50 | 22.00 | 22.04 | 135,659 | -0.35(-1.55%) |
Jul 23, 2013 | 22.96 | 22.96 | 22.31 | 22.38 | 83,961 | -0.50(-2.19%) |
Jul 22, 2013 | 22.85 | 23.13 | 22.69 | 22.88 | 148,905 | +0.13(+0.55%) |
Jul 19, 2013 | 22.75 | 22.90 | 22.64 | 22.76 | 131,065 | -0.04(-0.17%) |
Jul 18, 2013 | 22.32 | 22.94 | 22.22 | 22.80 | 179,794 | +0.57(+2.55%) |
Jul 17, 2013 | 22.10 | 22.34 | 22.09 | 22.23 | 237,141 | +0.20(+0.92%) |
Jul 16, 2013 | 22.33 | 22.34 | 22.03 | 22.03 | 173,314 | -0.26(-1.17%) |
Jul 15, 2013 | 23.00 | 23.33 | 22.13 | 22.29 | 298,320 | -0.52(-2.28%) |
Jul 12, 2013 | 22.61 | 22.91 | 22.36 | 22.81 | 106,012 | +0.25(+1.11%) |
Jul 11, 2013 | 22.23 | 22.66 | 22.15 | 22.56 | 268,072 | +0.38(+1.69%) |
Jul 10, 2013 | 22.04 | 22.42 | 21.94 | 22.18 | 321,937 | +0.58(+2.67%) |
Jul 09, 2013 | 21.25 | 21.92 | 21.21 | 21.60 | 273,760 | +0.39(+1.86%) |
Jul 08, 2013 | 22.48 | 22.55 | 20.80 | 21.21 | 493,312 | -1.35(-5.97%) |
Jul 05, 2013 | 22.77 | 22.77 | 22.33 | 22.56 | 50,164 | +0.07(+0.30%) |
Jul 03, 2013 | 22.33 | 22.59 | 22.31 | 22.49 | 52,620 | -0.03(-0.13%) |
Jul 02, 2013 | 22.71 | 22.84 | 22.33 | 22.52 | 115,757 | -0.28(-1.22%) |
Jul 01, 2013 | 22.72 | 22.87 | 22.59 | 22.80 | 144,000 | +0.12(+0.51%) |
Jun 28, 2013 | 22.85 | 23.11 | 22.53 | 22.68 | 373,439 | -0.68(-2.92%) |
Jun 26, 2013 | 23.67 | 23.74 | 23.18 | 23.36 | 83,540 | -0.17(-0.74%) |
Jun 25, 2013 | 23.61 | 23.61 | 23.14 | 23.54 | 87,248 | +0.13(+0.58%) |
Jun 24, 2013 | 23.20 | 23.62 | 22.91 | 23.40 | 142,437 | -0.13(-0.57%) |
Jun 21, 2013 | 24.17 | 24.17 | 23.34 | 23.54 | 192,432 | -0.69(-2.86%) |
Jun 20, 2013 | 24.94 | 24.99 | 24.10 | 24.23 | 80,120 | -1.09(-4.29%) |
Jun 19, 2013 | 25.69 | 25.80 | 25.27 | 25.32 | 89,244 | -0.46(-1.79%) |
Jun 18, 2013 | 25.69 | 25.94 | 25.52 | 25.78 | 119,061 | +0.18(+0.71%) |
Jun 17, 2013 | 25.74 | 25.79 | 25.45 | 25.60 | 75,720 | +0.18(+0.72%) |
Jun 14, 2013 | 25.71 | 25.84 | 25.37 | 25.41 | 46,470 | -0.27(-1.05%) |
Jun 13, 2013 | 25.35 | 25.87 | 25.29 | 25.68 | 79,914 | +0.27(+1.06%) |
Jun 12, 2013 | 25.29 | 25.53 | 25.29 | 25.41 | 88,592 | +0.19(+0.76%) |
Jun 11, 2013 | 25.06 | 25.67 | 24.97 | 25.22 | 53,302 | -0.28(-1.09%) |
Jun 10, 2013 | 25.32 | 25.89 | 25.14 | 25.50 | 49,456 | +0.27(+1.07%) |
Jun 07, 2013 | 24.92 | 25.33 | 24.91 | 25.23 | 78,165 | +0.43(+1.75%) |
Jun 06, 2013 | 24.58 | 25.01 | 24.39 | 24.80 | 120,457 | +0.17(+0.70%) |
Jun 05, 2013 | 24.86 | 25.02 | 24.36 | 24.63 | 133,643 | -0.26(-1.04%) |
Jun 04, 2013 | 24.92 | 25.14 | 24.69 | 24.88 | 155,226 | +0.06(+0.23%) |
Jun 03, 2013 | 24.71 | 24.93 | 24.39 | 24.83 | 116,065 | +0.21(+0.86%) |
May 31, 2013 | 24.67 | 24.89 | 24.61 | 24.62 | 91,851 | -0.22(-0.89%) |
May 30, 2013 | 24.01 | 24.95 | 23.96 | 24.84 | 187,486 | +0.80(+3.32%) |
May 29, 2013 | 24.57 | 24.70 | 23.87 | 24.04 | 210,771 | -0.75(-3.03%) |
May 28, 2013 | 24.94 | 25.21 | 24.66 | 24.79 | 76,259 | +0.21(+0.86%) |
May 24, 2013 | 24.53 | 24.81 | 24.39 | 24.58 | 47,853 | -0.12(-0.47%) |
May 23, 2013 | 24.57 | 24.96 | 24.12 | 24.69 | 96,500 | -0.39(-1.57%) |
May 22, 2013 | 25.74 | 25.98 | 24.89 | 25.09 | 136,430 | -0.69(-2.69%) |
May 21, 2013 | 25.79 | 26.08 | 25.65 | 25.78 | 203,805 | +0.05(+0.19%) |
May 20, 2013 | 25.39 | 25.96 | 25.37 | 25.73 | 93,367 | +0.33(+1.29%) |
May 17, 2013 | 25.05 | 25.45 | 25.05 | 25.40 | 135,815 | +0.24(+0.96%) |
May 16, 2013 | 25.75 | 25.77 | 25.02 | 25.16 | 70,875 | -0.59(-2.28%) |
May 15, 2013 | 25.53 | 25.94 | 25.45 | 25.75 | 120,051 | +0.80(+3.20%) |
May 13, 2013 | 25.82 | 25.83 | 24.85 | 24.95 | 95,782 | -0.98(-3.78%) |
May 10, 2013 | 26.10 | 26.17 | 25.88 | 25.93 | 73,654 | -0.15(-0.59%) |
May 09, 2013 | 25.58 | 26.23 | 25.58 | 26.09 | 120,434 | +0.44(+1.73%) |
May 08, 2013 | 25.28 | 25.80 | 25.14 | 25.65 | 134,780 | +0.38(+1.52%) |
May 07, 2013 | 24.93 | 25.45 | 24.92 | 25.26 | 122,528 | +0.32(+1.27%) |
May 06, 2013 | 25.13 | 25.43 | 24.88 | 24.94 | 90,581 | -0.18(-0.73%) |
May 03, 2013 | 24.30 | 25.29 | 24.13 | 25.13 | 138,582 | +0.99(+4.11%) |
May 02, 2013 | 23.51 | 24.34 | 23.51 | 24.13 | 115,407 | +0.63(+2.66%) |
May 01, 2013 | 24.37 | 24.37 | 23.38 | 23.51 | 352,936 | -1.02(-4.16%) |
Apr 30, 2013 | 24.63 | 25.02 | 24.21 | 24.53 | 191,428 | -0.25(-1.01%) |
Apr 29, 2013 | 25.28 | 25.36 | 24.70 | 24.78 | 156,811 | -0.57(-2.24%) |
Apr 26, 2013 | 24.72 | 25.50 | 25.09 | 25.35 | 343,831 | -0.15(-0.60%) |
Apr 25, 2013 | 28.11 | 28.11 | 24.25 | 25.50 | 1,179,214 | -2.83(-9.99%) |
Apr 24, 2013 | 27.71 | 28.39 | 27.69 | 28.33 | 88,010 | +0.67(+2.44%) |
Apr 23, 2013 | 27.33 | 27.68 | 27.23 | 27.66 | 60,173 | +0.45(+1.66%) |
Apr 22, 2013 | 26.93 | 27.51 | 26.72 | 27.20 | 148,980 | +0.24(+0.89%) |
Apr 19, 2013 | 26.93 | 27.14 | 26.62 | 26.96 | 68,196 | +0.07(+0.25%) |
Apr 18, 2013 | 27.01 | 27.18 | 26.60 | 26.90 | 122,176 | -0.01(-0.04%) |
Apr 17, 2013 | 27.42 | 27.56 | 26.54 | 26.91 | 157,082 | -0.84(-3.02%) |
Apr 16, 2013 | 27.87 | 27.95 | 27.58 | 27.74 | 169,319 | +0.08(+0.28%) |
Apr 15, 2013 | 28.34 | 28.58 | 27.36 | 27.67 | 260,224 | -0.91(-3.20%) |
Apr 12, 2013 | 28.65 | 29.14 | 28.28 | 28.58 | 138,655 | -0.09(-0.30%) |
Apr 11, 2013 | 28.64 | 29.04 | 28.35 | 28.67 | 248,316 | +0.38(+1.36%) |
Apr 10, 2013 | 27.61 | 28.34 | 27.39 | 28.28 | 207,992 | +0.74(+2.69%) |
Apr 09, 2013 | 27.04 | 27.84 | 26.94 | 27.54 | 187,901 | +0.61(+2.25%) |
Apr 08, 2013 | 26.67 | 27.16 | 26.50 | 26.93 | 57,750 | +0.37(+1.38%) |
Apr 05, 2013 | 26.59 | 26.84 | 26.45 | 26.57 | 85,206 | -0.38(-1.39%) |
Apr 04, 2013 | 26.42 | 26.99 | 26.28 | 26.94 | 80,920 | +0.46(+1.74%) |
Apr 03, 2013 | 27.87 | 27.87 | 26.04 | 26.48 | 106,936 | -1.38(-4.94%) |
Apr 02, 2013 | 27.36 | 27.89 | 27.17 | 27.86 | 154,771 | +0.71(+2.62%) |
Apr 01, 2013 | 27.82 | 27.93 | 26.66 | 27.15 | 106,575 | -0.59(-2.12%) |
Mar 28, 2013 | 28.10 | 28.10 | 27.54 | 27.73 | 79,497 | -0.29(-1.03%) |
Mar 27, 2013 | 27.76 | 28.23 | 27.68 | 28.02 | 77,708 | +0.02(+0.07%) |
Mar 26, 2013 | 28.00 | 28.19 | 27.74 | 28.00 | 52,923 | +0.13(+0.45%) |
Mar 25, 2013 | 28.37 | 28.80 | 27.52 | 27.88 | 88,050 | -0.30(-1.06%) |
Mar 22, 2013 | 28.21 | 28.28 | 27.94 | 28.18 | 70,613 | +0.06(+0.21%) |
Mar 21, 2013 | 28.24 | 28.51 | 27.84 | 28.12 | 190,754 | -0.24(-0.85%) |
Mar 20, 2013 | 28.64 | 28.69 | 28.19 | 28.36 | 44,684 | -0.13(-0.44%) |
Mar 19, 2013 | 28.88 | 28.90 | 27.64 | 28.48 | 145,402 | -0.13(-0.47%) |
Mar 18, 2013 | 28.19 | 28.86 | 28.16 | 28.62 | 67,215 | +0.17(+0.61%) |
Mar 15, 2013 | 28.49 | 28.68 | 28.27 | 28.45 | 171,977 | +0.02(+0.07%) |
Mar 14, 2013 | 28.48 | 28.67 | 28.23 | 28.43 | 72,398 | +0.07(+0.24%) |
Mar 13, 2013 | 28.25 | 28.41 | 28.08 | 28.36 | 116,616 | +0.20(+0.72%) |
Mar 12, 2013 | 28.24 | 28.28 | 27.98 | 28.16 | 88,175 | -0.08(-0.27%) |
Mar 11, 2013 | 27.81 | 28.42 | 27.74 | 28.23 | 193,317 | +0.63(+2.27%) |
Mar 08, 2013 | 27.74 | 27.74 | 27.43 | 27.61 | 74,775 | +0.24(+0.88%) |
Mar 07, 2013 | 27.17 | 27.59 | 26.94 | 27.37 | 105,545 | +0.28(+1.03%) |
Mar 06, 2013 | 27.19 | 27.20 | 26.80 | 27.09 | 63,437 | +0.05(+0.18%) |
Mar 05, 2013 | 27.08 | 27.09 | 26.86 | 27.04 | 83,076 | +0.17(+0.64%) |
Mar 04, 2013 | 26.68 | 26.94 | 26.35 | 26.87 | 125,232 | +0.19(+0.72%) |
Mar 01, 2013 | 26.36 | 26.80 | 26.34 | 26.67 | 103,842 | +0.12(+0.43%) |
Feb 28, 2013 | 26.10 | 27.14 | 26.00 | 26.56 | 205,049 | +0.49(+1.88%) |
Feb 27, 2013 | 25.47 | 26.27 | 25.32 | 26.07 | 255,644 | +0.57(+2.23%) |
Feb 26, 2013 | 25.71 | 25.71 | 24.84 | 25.50 | 214,203 | -0.11(-0.41%) |
Feb 22, 2013 | 25.31 | 25.61 | 25.24 | 25.61 | 122,551 | +0.47(+1.88%) |
Feb 21, 2013 | 25.50 | 25.50 | 25.08 | 25.14 | 170,282 | -0.48(-1.88%) |
Feb 20, 2013 | 25.98 | 26.06 | 25.51 | 25.62 | 149,633 | -0.31(-1.19%) |
Feb 19, 2013 | 25.85 | 26.08 | 25.75 | 25.92 | 201,224 | +0.18(+0.71%) |
Feb 15, 2013 | 25.79 | 26.05 | 25.68 | 25.74 | 169,097 | +0.01(+0.04%) |
Feb 14, 2013 | 24.30 | 25.97 | 23.79 | 25.73 | 571,986 | +1.67(+6.96%) |
Feb 13, 2013 | 24.44 | 24.45 | 23.96 | 24.06 | 178,947 | -0.21(-0.87%) |
Feb 12, 2013 | 24.84 | 24.90 | 23.97 | 24.27 | 206,304 | -0.41(-1.68%) |
Feb 11, 2013 | 24.51 | 24.71 | 24.38 | 24.68 | 89,593 | +0.27(+1.10%) |
Feb 08, 2013 | 24.56 | 24.86 | 24.16 | 24.41 | 132,132 | +0.12(+0.48%) |
Feb 07, 2013 | 23.91 | 24.31 | 23.12 | 24.30 | 188,047 | +0.38(+1.61%) |
Feb 06, 2013 | 23.54 | 23.92 | 23.37 | 23.91 | 110,798 | -0.28(-1.15%) |
Feb 04, 2013 | 24.52 | 24.52 | 23.95 | 24.19 | 119,106 | -0.35(-1.41%) |
Feb 01, 2013 | 24.28 | 24.63 | 24.03 | 24.54 | 111,243 | +0.40(+1.67%) |
Jan 31, 2013 | 23.14 | 24.16 | 23.14 | 24.13 | 206,267 | +1.08(+4.67%) |
Jan 30, 2013 | 23.20 | 23.20 | 22.64 | 23.06 | 177,709 | -0.14(-0.62%) |
Jan 29, 2013 | 23.21 | 23.42 | 22.86 | 23.20 | 137,592 | -0.06(-0.25%) |
Jan 28, 2013 | 23.63 | 23.67 | 23.21 | 23.26 | 113,206 | -0.36(-1.51%) |
Jan 25, 2013 | 23.65 | 23.72 | 23.48 | 23.61 | 156,845 | +0.05(+0.20%) |
Jan 24, 2013 | 23.61 | 24.15 | 23.39 | 23.57 | 208,463 | -0.06(-0.24%) |
Jan 23, 2013 | 23.67 | 23.75 | 23.29 | 23.62 | 232,227 | +0.05(+0.20%) |
Jan 22, 2013 | 23.07 | 23.58 | 22.93 | 23.58 | 332,959 | +0.58(+2.51%) |
Jan 18, 2013 | 23.00 | 23.04 | 22.77 | 23.00 | 66,886 | +0.00(+0.00%) |
Jan 17, 2013 | 22.19 | 23.07 | 22.15 | 23.00 | 132,180 | +0.95(+4.32%) |
Jan 16, 2013 | 22.03 | 22.20 | 21.59 | 22.05 | 144,645 | +0.01(+0.04%) |
Jan 15, 2013 | 21.97 | 22.18 | 21.80 | 22.04 | 71,418 | -0.09(-0.39%) |
Jan 14, 2013 | 22.28 | 22.37 | 22.04 | 22.12 | 60,401 | -0.20(-0.91%) |
Jan 11, 2013 | 22.47 | 22.57 | 22.29 | 22.33 | 198,884 | -0.10(-0.43%) |
Jan 10, 2013 | 22.60 | 22.71 | 22.15 | 22.42 | 121,592 | -0.05(-0.21%) |
Jan 09, 2013 | 22.24 | 22.52 | 22.08 | 22.47 | 185,662 | +0.23(+1.04%) |
Jan 08, 2013 | 22.13 | 22.24 | 21.58 | 22.24 | 324,804 | +0.99(+4.67%) |
Jan 07, 2013 | 21.51 | 21.55 | 21.05 | 21.25 | 109,178 | -0.16(-0.76%) |
Jan 04, 2013 | 21.54 | 21.59 | 21.37 | 21.41 | 61,671 | +0.00(+0.00%) |
Jan 03, 2013 | 21.63 | 21.74 | 21.34 | 21.41 | 129,292 | -0.24(-1.11%) |
Jan 02, 2013 | 21.88 | 21.94 | 21.12 | 21.65 | 211,655 | +0.53(+2.51%) |
Dec 31, 2012 | 20.50 | 21.17 | 20.47 | 21.12 | 105,786 | +0.61(+2.95%) |
Dec 28, 2012 | 20.37 | 20.69 | 20.37 | 20.52 | 114,971 | +0.05(+0.24%) |
Dec 27, 2012 | 20.36 | 20.62 | 20.13 | 20.47 | 107,266 | +0.13(+0.61%) |
Dec 26, 2012 | 20.34 | 20.53 | 20.21 | 20.34 | 80,894 | -0.04(-0.19%) |
Dec 24, 2012 | 20.62 | 20.74 | 20.31 | 20.38 | 49,756 | -0.30(-1.44%) |
Dec 21, 2012 | 20.40 | 20.77 | 20.25 | 20.68 | 285,456 | -0.05(-0.23%) |
Dec 20, 2012 | 20.48 | 20.76 | 20.34 | 20.73 | 135,747 | +0.23(+1.13%) |
Dec 19, 2012 | 19.43 | 20.55 | 19.32 | 20.50 | 1,083,260 | +1.12(+5.76%) |
Dec 18, 2012 | 19.13 | 19.41 | 19.01 | 19.38 | 255,325 | +0.29(+1.51%) |
Dec 17, 2012 | 18.97 | 19.13 | 18.96 | 19.09 | 309,787 | +0.12(+0.61%) |
Dec 14, 2012 | 18.79 | 19.06 | 18.79 | 18.98 | 153,209 | +0.07(+0.36%) |
Dec 13, 2012 | 18.84 | 19.09 | 18.70 | 18.91 | 134,664 | +0.06(+0.31%) |
Dec 12, 2012 | 18.65 | 19.09 | 18.57 | 18.85 | 270,212 | +0.23(+1.24%) |
Dec 11, 2012 | 18.28 | 18.74 | 18.19 | 18.62 | 439,522 | +0.10(+0.52%) |
Dec 10, 2012 | 18.76 | 18.76 | 18.22 | 18.52 | 278,997 | -0.29(-1.53%) |
Dec 07, 2012 | 19.00 | 19.00 | 18.52 | 18.81 | 167,568 | -0.10(-0.51%) |
Dec 06, 2012 | 18.91 | 19.04 | 18.83 | 18.91 | 142,259 | +0.00(+0.00%) |
Dec 05, 2012 | 19.28 | 19.30 | 18.85 | 18.91 | 196,504 | -0.28(-1.45%) |
Dec 04, 2012 | 19.21 | 19.27 | 19.01 | 19.19 | 140,953 | -0.06(-0.30%) |
Nov 30, 2012 | 19.21 | 19.31 | 18.97 | 19.25 | 468,444 | +0.10(+0.50%) |
Nov 29, 2012 | 19.35 | 19.57 | 18.73 | 19.15 | 3,511,128 | -0.77(-3.87%) |
Nov 28, 2012 | 21.06 | 21.11 | 19.76 | 19.92 | 676,520 | -2.49(-11.12%) |
Nov 27, 2012 | 22.09 | 22.66 | 22.02 | 22.41 | 81,283 | +0.36(+1.61%) |
Nov 26, 2012 | 21.15 | 22.15 | 21.07 | 22.06 | 83,918 | +0.89(+4.18%) |
Nov 23, 2012 | 21.26 | 21.26 | 21.12 | 21.17 | 12,038 | +0.04(+0.18%) |
Nov 21, 2012 | 21.12 | 21.17 | 20.90 | 21.13 | 8,777 | +0.03(+0.14%) |
Nov 20, 2012 | 20.80 | 21.20 | 20.79 | 21.10 | 31,629 | +0.32(+1.53%) |
Nov 19, 2012 | 20.21 | 20.91 | 20.21 | 20.79 | 37,098 | +0.84(+4.20%) |
Nov 16, 2012 | 20.10 | 20.28 | 19.61 | 19.95 | 52,644 | -0.21(-1.05%) |
Nov 15, 2012 | 20.24 | 20.39 | 20.00 | 20.16 | 85,970 | -0.05(-0.24%) |
Nov 14, 2012 | 20.92 | 21.01 | 20.21 | 20.21 | 52,592 | -0.70(-3.36%) |
Nov 13, 2012 | 21.08 | 21.08 | 20.74 | 20.91 | 22,573 | -0.16(-0.78%) |
Nov 12, 2012 | 21.10 | 21.25 | 20.87 | 21.07 | 38,916 | +0.12(+0.55%) |
Nov 09, 2012 | 21.24 | 21.56 | 20.88 | 20.96 | 33,437 | -0.34(-1.58%) |
Nov 08, 2012 | 21.67 | 21.92 | 21.30 | 21.30 | 43,558 | -0.41(-1.91%) |
Nov 07, 2012 | 21.91 | 21.91 | 21.65 | 21.71 | 54,547 | -0.54(-2.42%) |
Nov 06, 2012 | 21.84 | 22.31 | 21.66 | 22.25 | 70,496 | +0.59(+2.71%) |
Nov 05, 2012 | 21.69 | 21.94 | 21.49 | 21.66 | 43,439 | +0.02(+0.09%) |
Nov 02, 2012 | 21.63 | 21.82 | 21.41 | 21.64 | 81,411 | +0.13(+0.58%) |
Nov 01, 2012 | 21.43 | 21.67 | 21.16 | 21.52 | 70,991 | +0.19(+0.90%) |
Oct 31, 2012 | 21.14 | 21.37 | 21.07 | 21.32 | 101,176 | +0.25(+1.19%) |
Oct 26, 2012 | 21.19 | 21.07 | 21.07 | 21.07 | 114,933 | -0.07(-0.32%) |
Oct 25, 2012 | 21.83 | 21.83 | 20.98 | 21.14 | 60,471 | -0.51(-2.36%) |
Oct 24, 2012 | 21.20 | 21.84 | 21.13 | 21.65 | 37,920 | +0.44(+2.09%) |
Oct 23, 2012 | 20.59 | 21.24 | 20.36 | 21.21 | 47,671 | +1.26(+6.32%) |
Oct 19, 2012 | 20.58 | 20.92 | 19.72 | 19.95 | 42,710 | -0.76(-3.67%) |
Oct 18, 2012 | 20.97 | 21.07 | 20.70 | 20.71 | 16,512 | -0.30(-1.42%) |
Oct 17, 2012 | 21.03 | 21.16 | 20.65 | 21.01 | 23,982 | -0.02(-0.09%) |
Oct 16, 2012 | 21.05 | 21.17 | 20.72 | 21.03 | 34,022 | +0.01(+0.05%) |
Oct 15, 2012 | 20.61 | 21.20 | 20.25 | 21.02 | 21,033 | +0.41(+2.01%) |
Oct 12, 2012 | 20.99 | 21.07 | 20.52 | 20.60 | 25,926 | -0.24(-1.15%) |
Oct 11, 2012 | 20.80 | 21.19 | 20.79 | 20.84 | 15,214 | +0.25(+1.21%) |
Oct 10, 2012 | 20.61 | 20.67 | 20.39 | 20.59 | 36,565 | +0.07(+0.33%) |
Oct 09, 2012 | 21.19 | 21.40 | 20.46 | 20.53 | 28,488 | -0.71(-3.35%) |
Oct 08, 2012 | 21.40 | 21.63 | 21.23 | 21.24 | 16,577 | -0.22(-1.03%) |
Oct 05, 2012 | 21.75 | 21.91 | 21.46 | 21.46 | 43,500 | -0.22(-1.02%) |
Oct 04, 2012 | 21.10 | 21.75 | 20.98 | 21.68 | 65,883 | +0.66(+3.16%) |
Oct 03, 2012 | 20.68 | 21.16 | 20.53 | 21.02 | 46,663 | +0.36(+1.72%) |
Oct 02, 2012 | 20.42 | 20.67 | 20.30 | 20.66 | 63,205 | +0.41(+2.04%) |