Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.87 | 27.11 | 26.83 | 26.92 | 132,980 | -0.14(-0.51%) |
Sep 26, 2013 | 27.10 | 27.29 | 26.85 | 27.05 | 357,623 | +0.07(+0.27%) |
Sep 25, 2013 | 27.68 | 27.79 | 26.96 | 26.98 | 471,175 | -0.73(-2.64%) |
Sep 24, 2013 | 27.96 | 28.12 | 27.67 | 27.72 | 228,837 | -0.14(-0.52%) |
Sep 23, 2013 | 28.15 | 28.15 | 27.72 | 27.86 | 200,265 | -0.29(-1.02%) |
Sep 20, 2013 | 28.42 | 28.42 | 28.10 | 28.15 | 458,642 | -0.09(-0.32%) |
Sep 19, 2013 | 28.52 | 28.84 | 28.07 | 28.24 | 213,764 | -0.27(-0.94%) |
Sep 18, 2013 | 28.80 | 29.16 | 28.46 | 28.51 | 424,903 | -0.28(-0.98%) |
Sep 17, 2013 | 28.70 | 28.99 | 28.65 | 28.79 | 438,892 | +0.09(+0.30%) |
Sep 16, 2013 | 28.33 | 28.90 | 27.45 | 28.70 | 738,777 | +1.25(+4.55%) |
Sep 13, 2013 | 27.21 | 27.45 | 27.11 | 27.45 | 195,666 | +0.39(+1.45%) |
Sep 12, 2013 | 27.23 | 27.32 | 27.01 | 27.06 | 136,193 | -0.20(-0.72%) |
Sep 11, 2013 | 27.67 | 27.74 | 27.25 | 27.26 | 399,119 | -0.48(-1.75%) |
Sep 10, 2013 | 27.97 | 28.21 | 27.47 | 27.74 | 200,679 | -0.16(-0.59%) |
Sep 09, 2013 | 27.25 | 27.91 | 27.25 | 27.91 | 265,584 | +0.72(+2.65%) |
Sep 06, 2013 | 27.59 | 27.70 | 27.08 | 27.19 | 147,129 | -0.37(-1.35%) |
Sep 05, 2013 | 27.53 | 27.77 | 27.38 | 27.56 | 115,217 | +0.03(+0.12%) |
Sep 04, 2013 | 27.38 | 27.60 | 27.16 | 27.53 | 308,963 | +0.10(+0.36%) |
Sep 03, 2013 | 28.26 | 28.38 | 27.27 | 27.43 | 457,194 | -0.52(-1.85%) |
Aug 30, 2013 | 28.48 | 28.64 | 27.90 | 27.95 | 246,290 | -0.63(-2.20%) |
Aug 29, 2013 | 28.14 | 28.95 | 28.14 | 28.57 | 332,175 | +0.36(+1.28%) |
Aug 28, 2013 | 28.53 | 28.55 | 28.16 | 28.21 | 261,824 | -0.31(-1.08%) |
Aug 27, 2013 | 28.63 | 28.97 | 28.42 | 28.52 | 532,078 | -0.47(-1.63%) |
Aug 26, 2013 | 29.01 | 29.18 | 28.70 | 28.99 | 429,944 | -0.03(-0.11%) |
Aug 23, 2013 | 28.93 | 29.08 | 28.70 | 29.02 | 174,217 | +0.06(+0.20%) |
Aug 22, 2013 | 28.52 | 29.20 | 28.37 | 28.97 | 445,405 | +0.45(+1.58%) |
Aug 21, 2013 | 28.61 | 28.70 | 28.36 | 28.51 | 450,254 | -0.21(-0.73%) |
Aug 20, 2013 | 27.84 | 28.77 | 27.79 | 28.72 | 558,791 | +0.83(+2.98%) |
Aug 19, 2013 | 28.28 | 28.42 | 27.89 | 27.89 | 122,159 | -0.44(-1.55%) |
Aug 16, 2013 | 28.68 | 28.73 | 28.30 | 28.33 | 212,051 | -0.49(-1.70%) |
Aug 15, 2013 | 29.27 | 29.46 | 28.76 | 28.82 | 202,189 | -0.76(-2.57%) |
Aug 14, 2013 | 29.82 | 29.91 | 29.57 | 29.58 | 101,847 | -0.27(-0.90%) |
Aug 13, 2013 | 29.90 | 30.20 | 29.59 | 29.85 | 324,583 | +0.01(+0.02%) |
Aug 12, 2013 | 29.98 | 29.98 | 29.70 | 29.84 | 415,654 | -0.23(-0.76%) |
Aug 09, 2013 | 30.24 | 30.43 | 30.05 | 30.07 | 193,328 | -0.34(-1.12%) |
Aug 08, 2013 | 30.10 | 30.53 | 29.59 | 30.41 | 190,859 | +0.31(+1.02%) |
Aug 07, 2013 | 30.67 | 30.76 | 29.95 | 30.10 | 292,214 | -0.71(-2.31%) |
Aug 06, 2013 | 30.72 | 30.94 | 30.52 | 30.82 | 160,705 | -0.06(-0.19%) |
Aug 05, 2013 | 30.64 | 30.88 | 30.33 | 30.88 | 151,932 | +0.12(+0.40%) |
Aug 02, 2013 | 30.75 | 30.83 | 30.37 | 30.75 | 181,107 | +0.02(+0.06%) |
Aug 01, 2013 | 30.65 | 31.37 | 30.53 | 30.73 | 414,887 | +0.37(+1.23%) |
Jul 31, 2013 | 30.14 | 30.58 | 30.01 | 30.36 | 290,344 | +0.22(+0.72%) |
Jul 30, 2013 | 31.05 | 31.05 | 29.99 | 30.14 | 318,357 | -0.77(-2.48%) |
Jul 29, 2013 | 31.23 | 31.32 | 30.70 | 30.91 | 197,779 | -0.37(-1.17%) |
Jul 26, 2013 | 31.35 | 31.45 | 30.97 | 31.28 | 224,791 | -0.46(-1.46%) |
Jul 25, 2013 | 31.37 | 31.75 | 31.34 | 31.74 | 298,889 | +0.22(+0.68%) |
Jul 24, 2013 | 31.85 | 32.07 | 31.50 | 31.52 | 441,831 | -0.28(-0.88%) |
Jul 23, 2013 | 32.09 | 32.28 | 31.71 | 31.81 | 528,590 | -0.35(-1.10%) |
Jul 22, 2013 | 32.15 | 32.18 | 31.54 | 32.16 | 235,506 | +0.25(+0.78%) |
Jul 19, 2013 | 31.58 | 31.98 | 31.43 | 31.91 | 282,790 | +0.33(+1.04%) |
Jul 18, 2013 | 30.98 | 31.61 | 30.84 | 31.58 | 339,327 | +0.76(+2.46%) |
Jul 17, 2013 | 30.82 | 31.07 | 30.74 | 30.82 | 93,313 | +0.07(+0.21%) |
Jul 16, 2013 | 30.74 | 30.88 | 30.53 | 30.76 | 226,185 | -0.05(-0.15%) |
Jul 15, 2013 | 30.52 | 31.51 | 30.51 | 30.80 | 596,746 | +0.22(+0.73%) |
Jul 12, 2013 | 29.97 | 30.70 | 29.73 | 30.58 | 516,266 | +0.68(+2.28%) |
Jul 11, 2013 | 30.10 | 30.12 | 29.67 | 29.90 | 572,757 | +0.23(+0.77%) |
Jul 10, 2013 | 29.44 | 30.07 | 29.29 | 29.67 | 554,450 | +0.29(+0.98%) |
Jul 09, 2013 | 29.27 | 29.43 | 29.26 | 29.38 | 438,852 | +0.21(+0.72%) |
Jul 08, 2013 | 29.31 | 29.44 | 29.16 | 29.18 | 347,613 | +0.03(+0.09%) |
Jul 05, 2013 | 29.18 | 29.35 | 28.53 | 29.15 | 270,645 | +0.35(+1.23%) |
Jul 03, 2013 | 28.81 | 28.93 | 28.64 | 28.80 | 225,838 | -0.05(-0.18%) |
Jul 02, 2013 | 28.65 | 28.94 | 28.36 | 28.85 | 766,675 | +0.26(+0.89%) |
Jul 01, 2013 | 28.58 | 29.08 | 28.27 | 28.59 | 732,362 | +0.02(+0.07%) |
Jun 28, 2013 | 29.04 | 29.05 | 28.56 | 28.57 | 1,705,109 | -0.03(-0.11%) |
Jun 26, 2013 | 29.04 | 29.16 | 28.57 | 28.61 | 239,772 | -0.29(-1.00%) |
Jun 25, 2013 | 29.05 | 29.29 | 28.67 | 28.89 | 202,430 | -0.08(-0.27%) |
Jun 24, 2013 | 29.70 | 29.74 | 28.95 | 28.97 | 381,396 | -0.94(-3.15%) |
Jun 21, 2013 | 29.61 | 29.93 | 29.12 | 29.91 | 549,241 | +0.38(+1.29%) |
Jun 20, 2013 | 30.11 | 30.42 | 29.31 | 29.54 | 239,558 | -0.75(-2.46%) |
Jun 19, 2013 | 30.70 | 30.84 | 30.23 | 30.28 | 162,409 | -0.43(-1.41%) |
Jun 18, 2013 | 30.17 | 30.73 | 30.12 | 30.71 | 213,133 | +0.51(+1.69%) |
Jun 17, 2013 | 30.01 | 30.67 | 29.90 | 30.20 | 312,714 | +0.28(+0.94%) |
Jun 14, 2013 | 29.42 | 29.96 | 29.40 | 29.92 | 218,768 | +0.46(+1.55%) |
Jun 13, 2013 | 29.37 | 29.71 | 29.18 | 29.46 | 405,395 | +0.02(+0.07%) |
Jun 12, 2013 | 29.25 | 29.54 | 29.25 | 29.44 | 182,869 | +0.39(+1.35%) |
Jun 11, 2013 | 29.08 | 29.20 | 28.97 | 29.05 | 117,044 | -0.26(-0.87%) |
Jun 10, 2013 | 29.10 | 29.35 | 28.54 | 29.31 | 128,507 | +0.34(+1.17%) |
Jun 07, 2013 | 28.58 | 29.21 | 28.58 | 28.97 | 363,610 | +0.90(+3.22%) |
Jun 06, 2013 | 27.34 | 28.10 | 27.23 | 28.06 | 779,848 | +0.65(+2.39%) |
Jun 05, 2013 | 28.05 | 28.18 | 27.38 | 27.41 | 179,573 | -0.77(-2.72%) |
Jun 04, 2013 | 27.91 | 28.54 | 27.74 | 28.17 | 183,496 | +0.39(+1.41%) |
Jun 03, 2013 | 27.61 | 27.89 | 27.39 | 27.78 | 269,514 | +0.17(+0.62%) |
May 31, 2013 | 28.28 | 28.28 | 27.38 | 27.61 | 277,822 | -0.82(-2.90%) |
May 30, 2013 | 28.60 | 28.74 | 28.29 | 28.44 | 120,893 | -0.09(-0.30%) |
May 29, 2013 | 29.04 | 29.16 | 28.48 | 28.52 | 169,238 | -0.75(-2.57%) |
May 28, 2013 | 29.35 | 29.65 | 29.10 | 29.27 | 192,052 | +0.12(+0.40%) |
May 24, 2013 | 29.59 | 29.59 | 28.84 | 29.16 | 117,182 | -0.50(-1.70%) |
May 23, 2013 | 28.65 | 29.67 | 28.43 | 29.66 | 284,967 | +0.84(+2.91%) |
May 22, 2013 | 29.04 | 29.38 | 28.68 | 28.82 | 119,983 | -0.22(-0.77%) |
May 21, 2013 | 28.75 | 29.07 | 28.59 | 29.04 | 200,247 | +0.30(+1.05%) |
May 20, 2013 | 28.71 | 29.12 | 28.71 | 28.74 | 174,505 | -0.07(-0.23%) |
May 17, 2013 | 29.10 | 29.29 | 28.72 | 28.81 | 248,804 | -0.12(-0.41%) |
May 16, 2013 | 28.99 | 29.38 | 28.90 | 28.93 | 143,022 | -0.18(-0.63%) |
May 15, 2013 | 28.89 | 29.33 | 28.84 | 29.11 | 223,291 | +0.02(+0.07%) |
May 13, 2013 | 30.29 | 30.50 | 28.69 | 29.09 | 561,599 | -1.75(-5.67%) |
May 10, 2013 | 29.95 | 30.84 | 29.88 | 30.84 | 264,481 | +0.97(+3.24%) |
May 09, 2013 | 29.91 | 31.28 | 29.59 | 29.87 | 317,562 | +0.09(+0.31%) |
May 08, 2013 | 29.77 | 29.95 | 29.59 | 29.78 | 432,277 | +0.03(+0.09%) |
May 07, 2013 | 28.79 | 29.77 | 28.76 | 29.75 | 349,913 | +0.99(+3.46%) |
May 06, 2013 | 28.97 | 29.05 | 28.59 | 28.76 | 159,295 | -0.29(-0.99%) |
May 03, 2013 | 28.88 | 29.18 | 28.59 | 29.04 | 117,159 | +0.45(+1.58%) |
May 02, 2013 | 28.08 | 28.71 | 27.71 | 28.59 | 220,725 | +0.64(+2.29%) |
May 01, 2013 | 28.65 | 28.65 | 27.88 | 27.95 | 343,066 | -0.71(-2.47%) |
Apr 30, 2013 | 28.53 | 28.66 | 28.49 | 28.66 | 159,459 | +0.18(+0.62%) |
Apr 29, 2013 | 28.36 | 28.53 | 27.70 | 28.48 | 202,110 | +0.16(+0.58%) |
Apr 26, 2013 | 28.29 | 28.37 | 28.09 | 28.32 | 201,398 | +0.02(+0.07%) |
Apr 25, 2013 | 28.30 | 28.48 | 28.01 | 28.30 | 147,549 | -0.01(-0.02%) |
Apr 24, 2013 | 28.51 | 28.64 | 28.04 | 28.30 | 175,906 | -0.29(-1.03%) |
Apr 23, 2013 | 28.17 | 28.95 | 28.17 | 28.60 | 322,140 | +0.58(+2.06%) |
Apr 22, 2013 | 28.10 | 28.14 | 27.85 | 28.02 | 352,900 | -0.01(-0.05%) |
Apr 19, 2013 | 27.91 | 28.17 | 27.90 | 28.04 | 220,030 | +0.12(+0.45%) |
Apr 18, 2013 | 27.98 | 28.15 | 27.69 | 27.91 | 337,110 | -0.09(-0.30%) |
Apr 17, 2013 | 28.39 | 28.55 | 27.96 | 28.00 | 477,616 | -0.52(-1.84%) |
Apr 16, 2013 | 28.11 | 28.57 | 27.97 | 28.52 | 260,381 | +0.53(+1.89%) |
Apr 15, 2013 | 28.39 | 28.68 | 27.92 | 27.99 | 297,090 | -0.48(-1.70%) |
Apr 12, 2013 | 28.19 | 28.51 | 28.17 | 28.48 | 913,554 | +0.27(+0.95%) |
Apr 11, 2013 | 28.49 | 28.56 | 28.10 | 28.21 | 256,820 | -0.27(-0.94%) |
Apr 10, 2013 | 28.23 | 28.53 | 28.12 | 28.48 | 210,046 | +0.30(+1.07%) |
Apr 09, 2013 | 28.29 | 28.40 | 28.09 | 28.17 | 110,995 | -0.01(-0.02%) |
Apr 08, 2013 | 28.04 | 28.18 | 27.83 | 28.18 | 291,519 | +0.14(+0.49%) |
Apr 05, 2013 | 27.82 | 28.28 | 27.82 | 28.04 | 238,222 | -0.16(-0.58%) |
Apr 04, 2013 | 27.79 | 28.21 | 27.79 | 28.21 | 195,907 | +0.49(+1.77%) |
Apr 03, 2013 | 27.54 | 27.89 | 27.45 | 27.72 | 387,921 | +0.20(+0.74%) |
Apr 02, 2013 | 28.24 | 28.51 | 27.29 | 27.51 | 651,630 | -0.65(-2.30%) |
Apr 01, 2013 | 28.10 | 28.29 | 27.89 | 28.16 | 248,781 | +0.07(+0.23%) |
Mar 28, 2013 | 27.87 | 28.23 | 27.64 | 28.10 | 651,919 | +0.29(+1.06%) |
Mar 27, 2013 | 27.62 | 27.83 | 27.49 | 27.80 | 66,871 | -0.01(-0.05%) |
Mar 26, 2013 | 28.02 | 28.13 | 27.62 | 27.81 | 128,280 | -0.10(-0.38%) |
Mar 25, 2013 | 27.56 | 28.00 | 27.47 | 27.92 | 182,530 | +0.41(+1.47%) |
Mar 22, 2013 | 27.51 | 27.73 | 27.24 | 27.51 | 116,374 | +0.02(+0.07%) |
Mar 21, 2013 | 27.40 | 27.69 | 27.31 | 27.49 | 336,042 | -0.12(-0.45%) |
Mar 20, 2013 | 27.31 | 27.63 | 27.23 | 27.62 | 128,440 | +0.39(+1.44%) |
Mar 19, 2013 | 26.98 | 27.43 | 26.98 | 27.23 | 342,721 | +0.25(+0.92%) |
Mar 18, 2013 | 26.45 | 27.30 | 26.45 | 26.98 | 482,227 | +0.33(+1.25%) |
Mar 15, 2013 | 26.42 | 27.51 | 26.32 | 26.64 | 458,202 | +0.26(+0.99%) |
Mar 14, 2013 | 26.49 | 26.56 | 26.30 | 26.38 | 173,027 | +0.04(+0.15%) |
Mar 13, 2013 | 26.31 | 26.51 | 26.29 | 26.34 | 92,523 | +0.01(+0.02%) |
Mar 12, 2013 | 26.20 | 26.34 | 26.05 | 26.34 | 212,129 | +0.14(+0.52%) |
Mar 11, 2013 | 26.21 | 26.34 | 26.14 | 26.20 | 118,904 | -0.09(-0.32%) |
Mar 08, 2013 | 26.23 | 26.40 | 26.08 | 26.28 | 212,153 | +0.18(+0.70%) |
Mar 07, 2013 | 26.48 | 26.55 | 25.97 | 26.10 | 185,541 | -0.42(-1.58%) |
Mar 06, 2013 | 26.56 | 26.67 | 26.41 | 26.52 | 412,016 | +0.10(+0.40%) |
Mar 05, 2013 | 25.90 | 26.44 | 25.76 | 26.41 | 492,269 | +0.72(+2.80%) |
Mar 04, 2013 | 25.26 | 25.71 | 25.19 | 25.69 | 592,161 | +0.44(+1.74%) |
Mar 01, 2013 | 25.23 | 25.41 | 25.12 | 25.26 | 456,638 | -0.05(-0.18%) |
Feb 28, 2013 | 24.88 | 25.36 | 24.83 | 25.30 | 735,643 | +0.23(+0.91%) |
Feb 27, 2013 | 24.95 | 25.09 | 24.82 | 25.07 | 410,168 | +0.07(+0.29%) |
Feb 26, 2013 | 24.84 | 25.10 | 24.69 | 25.00 | 364,984 | -0.06(-0.24%) |
Feb 22, 2013 | 25.10 | 25.10 | 24.64 | 25.06 | 616,844 | +0.11(+0.45%) |
Feb 21, 2013 | 24.61 | 25.00 | 24.50 | 24.95 | 1,570,409 | +0.24(+0.98%) |
Feb 20, 2013 | 25.59 | 25.59 | 24.56 | 24.71 | 2,217,361 | -1.27(-4.89%) |
Feb 19, 2013 | 25.88 | 26.06 | 25.73 | 25.98 | 302,838 | +0.20(+0.76%) |
Feb 15, 2013 | 25.71 | 25.80 | 25.53 | 25.78 | 284,730 | +0.20(+0.77%) |
Feb 14, 2013 | 24.99 | 26.59 | 24.99 | 25.58 | 657,470 | +0.67(+2.71%) |
Feb 13, 2013 | 25.05 | 25.10 | 24.70 | 24.91 | 177,730 | -0.06(-0.24%) |
Feb 12, 2013 | 24.69 | 24.99 | 24.65 | 24.97 | 374,645 | +0.29(+1.19%) |
Feb 11, 2013 | 24.71 | 24.84 | 24.63 | 24.67 | 227,293 | -0.05(-0.21%) |
Feb 08, 2013 | 24.99 | 24.99 | 24.51 | 24.73 | 359,075 | -0.17(-0.68%) |
Feb 07, 2013 | 24.87 | 25.26 | 24.48 | 24.90 | 273,655 | +0.03(+0.13%) |
Feb 06, 2013 | 24.65 | 25.03 | 24.35 | 24.86 | 283,433 | +0.35(+1.44%) |
Feb 04, 2013 | 24.55 | 24.69 | 24.33 | 24.51 | 165,693 | -0.22(-0.90%) |
Feb 01, 2013 | 25.03 | 25.04 | 24.61 | 24.73 | 368,762 | -0.13(-0.53%) |
Jan 31, 2013 | 24.48 | 24.93 | 24.48 | 24.86 | 342,032 | +0.33(+1.33%) |
Jan 30, 2013 | 24.78 | 24.97 | 24.52 | 24.54 | 193,515 | -0.18(-0.72%) |
Jan 29, 2013 | 24.68 | 24.87 | 24.54 | 24.71 | 196,288 | +0.08(+0.32%) |
Jan 28, 2013 | 24.23 | 24.73 | 24.00 | 24.63 | 188,877 | +0.50(+2.06%) |
Jan 25, 2013 | 24.35 | 24.76 | 24.02 | 24.14 | 253,212 | -0.07(-0.27%) |
Jan 24, 2013 | 23.99 | 24.42 | 23.99 | 24.20 | 184,440 | +0.21(+0.87%) |
Jan 23, 2013 | 23.97 | 24.09 | 23.90 | 23.99 | 243,381 | +0.09(+0.38%) |
Jan 22, 2013 | 23.59 | 23.99 | 23.56 | 23.90 | 261,208 | +0.46(+1.95%) |
Jan 18, 2013 | 22.75 | 23.85 | 22.75 | 23.44 | 370,977 | +0.65(+2.84%) |
Jan 17, 2013 | 22.33 | 22.91 | 22.33 | 22.79 | 350,385 | +0.59(+2.65%) |
Jan 16, 2013 | 22.24 | 22.36 | 22.15 | 22.21 | 91,458 | -0.10(-0.47%) |
Jan 15, 2013 | 22.59 | 22.66 | 22.07 | 22.31 | 491,050 | -0.48(-2.12%) |
Jan 14, 2013 | 23.10 | 23.16 | 22.68 | 22.79 | 250,833 | -0.29(-1.25%) |
Jan 11, 2013 | 23.09 | 23.21 | 22.91 | 23.08 | 279,651 | -0.05(-0.23%) |
Jan 10, 2013 | 23.24 | 23.33 | 22.99 | 23.13 | 149,563 | +0.01(+0.03%) |
Jan 09, 2013 | 23.10 | 23.28 | 23.06 | 23.13 | 219,555 | +0.11(+0.48%) |
Jan 08, 2013 | 22.73 | 23.10 | 22.73 | 23.02 | 261,838 | +0.31(+1.35%) |
Jan 07, 2013 | 23.11 | 23.15 | 22.19 | 22.71 | 506,681 | -0.55(-2.36%) |
Jan 04, 2013 | 23.50 | 23.53 | 23.23 | 23.26 | 165,910 | -0.13(-0.56%) |
Jan 03, 2013 | 23.67 | 23.79 | 23.15 | 23.39 | 277,643 | -0.20(-0.86%) |
Jan 02, 2013 | 23.56 | 23.69 | 22.41 | 23.59 | 1,234,998 | +1.18(+5.26%) |
Dec 31, 2012 | 22.02 | 22.45 | 22.02 | 22.41 | 479,413 | +0.35(+1.60%) |
Dec 28, 2012 | 22.21 | 22.26 | 22.04 | 22.06 | 229,386 | -0.22(-1.00%) |
Dec 27, 2012 | 22.68 | 22.70 | 22.17 | 22.28 | 129,372 | -0.34(-1.50%) |
Dec 26, 2012 | 22.91 | 23.10 | 22.59 | 22.62 | 104,898 | -0.30(-1.31%) |
Dec 24, 2012 | 22.65 | 23.00 | 22.58 | 22.93 | 72,518 | +0.22(+0.98%) |
Dec 21, 2012 | 22.77 | 22.95 | 22.69 | 22.70 | 847,855 | -0.17(-0.74%) |
Dec 20, 2012 | 22.60 | 22.94 | 22.57 | 22.87 | 276,299 | +0.28(+1.25%) |
Dec 19, 2012 | 22.98 | 23.01 | 22.51 | 22.59 | 209,175 | -0.40(-1.74%) |
Dec 18, 2012 | 22.92 | 23.15 | 22.64 | 22.99 | 323,659 | +0.09(+0.37%) |
Dec 17, 2012 | 22.57 | 22.91 | 22.51 | 22.91 | 356,413 | +0.51(+2.28%) |
Dec 14, 2012 | 22.56 | 22.62 | 22.16 | 22.40 | 299,990 | -0.14(-0.64%) |
Dec 13, 2012 | 22.61 | 22.68 | 22.37 | 22.54 | 295,932 | -0.02(-0.09%) |
Dec 12, 2012 | 22.74 | 22.74 | 22.41 | 22.56 | 144,460 | -0.10(-0.43%) |
Dec 11, 2012 | 22.69 | 22.74 | 22.48 | 22.66 | 266,804 | +0.02(+0.09%) |
Dec 10, 2012 | 22.52 | 22.73 | 22.38 | 22.64 | 307,319 | +0.16(+0.70%) |
Dec 07, 2012 | 22.40 | 22.56 | 22.09 | 22.48 | 226,929 | +0.20(+0.88%) |
Dec 06, 2012 | 22.49 | 22.67 | 22.21 | 22.28 | 151,278 | -0.16(-0.70%) |
Dec 05, 2012 | 22.81 | 22.83 | 22.41 | 22.44 | 108,306 | -0.29(-1.27%) |
Dec 04, 2012 | 22.66 | 22.96 | 22.37 | 22.73 | 421,303 | +0.19(+0.84%) |
Nov 30, 2012 | 22.57 | 22.84 | 22.30 | 22.54 | 274,586 | +0.01(+0.03%) |
Nov 29, 2012 | 22.85 | 22.85 | 22.26 | 22.53 | 103,502 | -0.11(-0.49%) |
Nov 28, 2012 | 22.58 | 22.88 | 22.32 | 22.64 | 141,905 | -0.08(-0.35%) |
Nov 27, 2012 | 22.97 | 23.27 | 22.68 | 22.72 | 425,838 | +0.41(+1.82%) |
Nov 26, 2012 | 23.64 | 23.64 | 22.01 | 22.32 | 240,198 | -0.19(-0.84%) |
Nov 23, 2012 | 22.25 | 22.51 | 22.19 | 22.51 | 75,678 | +0.29(+1.30%) |
Nov 21, 2012 | 22.24 | 22.27 | 21.62 | 22.22 | 268,122 | +0.07(+0.33%) |
Nov 20, 2012 | 22.10 | 22.27 | 21.97 | 22.15 | 212,207 | -0.03(-0.15%) |
Nov 19, 2012 | 22.42 | 22.42 | 21.92 | 22.18 | 458,914 | -0.01(-0.06%) |
Nov 16, 2012 | 22.13 | 22.37 | 21.80 | 22.19 | 388,846 | +0.01(+0.03%) |
Nov 15, 2012 | 22.32 | 22.86 | 22.15 | 22.19 | 264,834 | -0.11(-0.50%) |
Nov 14, 2012 | 22.49 | 22.65 | 22.22 | 22.30 | 239,330 | -0.22(-0.99%) |
Nov 13, 2012 | 22.56 | 22.78 | 22.48 | 22.52 | 198,429 | -0.13(-0.58%) |
Nov 12, 2012 | 22.10 | 22.72 | 22.10 | 22.65 | 778,138 | +0.67(+3.07%) |
Nov 09, 2012 | 21.54 | 22.40 | 21.46 | 21.98 | 387,390 | +0.25(+1.14%) |
Nov 08, 2012 | 21.73 | 21.83 | 21.53 | 21.73 | 392,740 | +0.01(+0.06%) |
Nov 07, 2012 | 21.88 | 22.02 | 21.56 | 21.71 | 428,714 | -0.45(-2.04%) |
Nov 06, 2012 | 21.56 | 22.21 | 21.46 | 22.17 | 345,126 | +0.63(+2.92%) |
Nov 05, 2012 | 21.18 | 21.54 | 21.07 | 21.54 | 260,334 | +0.41(+1.95%) |
Nov 02, 2012 | 21.03 | 21.22 | 20.89 | 21.13 | 311,239 | +0.18(+0.84%) |
Nov 01, 2012 | 20.63 | 21.08 | 20.43 | 20.95 | 555,509 | +0.30(+1.46%) |
Oct 31, 2012 | 20.53 | 20.67 | 19.96 | 20.65 | 496,192 | +0.12(+0.57%) |
Oct 26, 2012 | 20.45 | 20.53 | 20.53 | 20.53 | 98,708 | +0.14(+0.67%) |
Oct 25, 2012 | 20.53 | 20.58 | 20.24 | 20.39 | 246,564 | +0.03(+0.16%) |
Oct 24, 2012 | 20.89 | 20.97 | 20.31 | 20.36 | 108,730 | -0.45(-2.14%) |
Oct 23, 2012 | 20.71 | 20.90 | 20.28 | 20.80 | 187,800 | +0.39(+1.92%) |
Oct 19, 2012 | 20.62 | 20.67 | 20.29 | 20.41 | 218,834 | -0.35(-1.70%) |
Oct 18, 2012 | 20.37 | 20.86 | 20.28 | 20.77 | 350,367 | +0.41(+2.03%) |
Oct 17, 2012 | 20.17 | 20.42 | 20.12 | 20.35 | 175,525 | +0.17(+0.84%) |
Oct 16, 2012 | 20.35 | 20.35 | 20.18 | 20.18 | 169,744 | -0.07(-0.36%) |
Oct 15, 2012 | 20.05 | 20.29 | 19.92 | 20.26 | 180,899 | +0.18(+0.91%) |
Oct 12, 2012 | 19.93 | 20.16 | 19.90 | 20.07 | 224,733 | +0.10(+0.49%) |
Oct 11, 2012 | 20.02 | 20.05 | 19.88 | 19.97 | 293,484 | +0.08(+0.39%) |
Oct 10, 2012 | 19.76 | 19.90 | 19.67 | 19.90 | 278,287 | +0.19(+0.96%) |
Oct 09, 2012 | 19.97 | 19.98 | 19.63 | 19.71 | 350,590 | -0.23(-1.15%) |
Oct 08, 2012 | 19.91 | 19.99 | 19.88 | 19.93 | 209,481 | -0.03(-0.13%) |
Oct 05, 2012 | 19.96 | 20.09 | 19.91 | 19.96 | 487,372 | -0.01(-0.07%) |
Oct 04, 2012 | 19.80 | 19.98 | 19.69 | 19.97 | 419,310 | +0.27(+1.39%) |
Oct 03, 2012 | 19.73 | 19.84 | 19.61 | 19.70 | 217,973 | +0.03(+0.17%) |
Oct 02, 2012 | 19.81 | 19.81 | 19.48 | 19.67 | 648,691 | -0.03(-0.17%) |