Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.19 | 28.35 | 28.04 | 28.18 | 182,996 | -0.05(-0.16%) |
Oct 30, 2013 | 28.45 | 28.50 | 28.09 | 28.22 | 234,043 | -0.16(-0.58%) |
Oct 29, 2013 | 28.31 | 28.39 | 28.14 | 28.39 | 130,691 | +0.16(+0.58%) |
Oct 28, 2013 | 28.24 | 28.33 | 28.12 | 28.22 | 568,143 | -0.05(-0.19%) |
Oct 25, 2013 | 28.20 | 28.36 | 28.13 | 28.28 | 189,352 | +0.05(+0.16%) |
Oct 24, 2013 | 28.08 | 28.24 | 27.95 | 28.23 | 221,938 | +0.26(+0.92%) |
Oct 23, 2013 | 28.02 | 28.04 | 27.83 | 27.98 | 245,447 | -0.01(-0.03%) |
Oct 22, 2013 | 27.96 | 28.12 | 27.74 | 27.99 | 244,133 | +0.21(+0.76%) |
Oct 21, 2013 | 27.82 | 27.89 | 27.65 | 27.77 | 350,219 | -0.05(-0.20%) |
Oct 18, 2013 | 27.78 | 27.84 | 27.63 | 27.83 | 361,768 | +0.25(+0.90%) |
Oct 17, 2013 | 27.38 | 27.58 | 27.26 | 27.58 | 375,875 | +0.20(+0.74%) |
Oct 16, 2013 | 27.06 | 27.39 | 27.06 | 27.38 | 320,889 | +0.40(+1.49%) |
Oct 15, 2013 | 27.17 | 27.17 | 26.91 | 26.98 | 592,681 | -0.17(-0.64%) |
Oct 14, 2013 | 26.98 | 27.19 | 26.83 | 27.15 | 824,807 | +0.08(+0.30%) |
Oct 11, 2013 | 26.86 | 27.07 | 26.82 | 27.07 | 263,353 | +0.18(+0.68%) |
Oct 10, 2013 | 26.76 | 26.92 | 26.69 | 26.89 | 508,671 | +0.55(+2.09%) |
Oct 09, 2013 | 26.39 | 26.45 | 26.03 | 26.34 | 226,324 | +0.00(+0.00%) |
Oct 08, 2013 | 26.97 | 26.99 | 26.33 | 26.34 | 346,331 | -0.63(-2.34%) |
Oct 07, 2013 | 27.28 | 27.28 | 26.97 | 26.97 | 366,432 | -0.43(-1.57%) |
Oct 04, 2013 | 27.27 | 27.43 | 27.19 | 27.40 | 108,398 | +0.19(+0.71%) |
Oct 03, 2013 | 27.41 | 27.55 | 27.02 | 27.21 | 180,024 | -0.28(-1.03%) |
Oct 02, 2013 | 27.43 | 27.55 | 27.22 | 27.49 | 280,682 | +0.01(+0.03%) |
Oct 01, 2013 | 27.26 | 27.54 | 27.17 | 27.48 | 435,095 | +0.21(+0.77%) |
Sep 27, 2013 | 27.23 | 27.31 | 27.12 | 27.27 | 204,587 | +0.01(+0.03%) |
Sep 26, 2013 | 27.23 | 27.34 | 27.13 | 27.26 | 166,865 | +0.09(+0.34%) |
Sep 25, 2013 | 27.23 | 27.31 | 27.05 | 27.17 | 227,170 | +0.01(+0.03%) |
Sep 24, 2013 | 27.19 | 27.36 | 27.03 | 27.16 | 151,923 | +0.05(+0.20%) |
Sep 23, 2013 | 27.39 | 27.39 | 26.94 | 27.11 | 1,162,524 | -0.28(-1.04%) |
Sep 20, 2013 | 27.77 | 27.77 | 27.36 | 27.39 | 195,086 | -0.25(-0.92%) |
Sep 19, 2013 | 27.73 | 27.73 | 27.59 | 27.65 | 256,430 | +0.08(+0.30%) |
Sep 18, 2013 | 27.33 | 27.65 | 27.09 | 27.56 | 260,644 | +0.31(+1.14%) |
Sep 17, 2013 | 27.14 | 27.30 | 27.13 | 27.25 | 173,386 | +0.20(+0.74%) |
Sep 16, 2013 | 27.22 | 27.21 | 27.02 | 27.05 | 817,591 | +0.13(+0.48%) |
Sep 13, 2013 | 26.82 | 26.92 | 26.71 | 26.92 | 234,750 | +0.13(+0.48%) |
Sep 12, 2013 | 26.98 | 26.98 | 26.73 | 26.79 | 195,999 | -0.08(-0.31%) |
Sep 11, 2013 | 26.69 | 26.90 | 26.69 | 26.88 | 308,899 | +0.07(+0.27%) |
Sep 10, 2013 | 26.78 | 26.80 | 26.65 | 26.80 | 244,986 | +0.24(+0.90%) |
Sep 09, 2013 | 26.32 | 26.59 | 26.32 | 26.57 | 317,505 | +0.37(+1.40%) |
Sep 06, 2013 | 26.35 | 26.38 | 25.94 | 26.20 | 151,918 | -0.02(-0.07%) |
Sep 05, 2013 | 26.18 | 26.28 | 26.17 | 26.22 | 130,713 | +0.13(+0.49%) |
Sep 04, 2013 | 25.89 | 26.17 | 25.86 | 26.09 | 333,590 | +0.22(+0.85%) |
Sep 03, 2013 | 26.07 | 26.11 | 25.71 | 25.87 | 424,795 | +0.16(+0.64%) |
Aug 30, 2013 | 25.98 | 25.98 | 25.64 | 25.71 | 162,124 | -0.20(-0.78%) |
Aug 29, 2013 | 25.64 | 25.98 | 25.49 | 25.91 | 201,813 | +0.29(+1.14%) |
Aug 28, 2013 | 25.61 | 25.74 | 25.54 | 25.61 | 671,590 | +0.04(+0.14%) |
Aug 27, 2013 | 25.84 | 25.90 | 25.52 | 25.58 | 232,100 | -0.49(-1.90%) |
Aug 26, 2013 | 26.16 | 26.29 | 26.03 | 26.07 | 657,353 | +0.01(+0.04%) |
Aug 23, 2013 | 26.24 | 26.24 | 25.91 | 26.06 | 136,539 | -0.05(-0.21%) |
Aug 22, 2013 | 25.92 | 26.53 | 25.92 | 26.12 | 147,337 | +0.21(+0.81%) |
Aug 21, 2013 | 26.08 | 26.13 | 25.81 | 25.91 | 193,985 | -0.17(-0.67%) |
Aug 20, 2013 | 25.82 | 26.15 | 25.82 | 26.08 | 135,613 | +0.38(+1.46%) |
Aug 19, 2013 | 25.91 | 25.97 | 25.68 | 25.71 | 178,596 | -0.17(-0.67%) |
Aug 16, 2013 | 26.00 | 26.13 | 25.88 | 25.88 | 140,005 | -0.08(-0.32%) |
Aug 15, 2013 | 26.15 | 26.15 | 25.88 | 25.96 | 242,719 | -0.42(-1.60%) |
Aug 14, 2013 | 26.65 | 26.65 | 26.37 | 26.38 | 140,524 | -0.26(-0.96%) |
Aug 13, 2013 | 26.74 | 26.74 | 26.41 | 26.64 | 97,554 | +0.03(+0.10%) |
Aug 12, 2013 | 26.49 | 26.68 | 26.45 | 26.61 | 120,971 | +0.05(+0.21%) |
Aug 09, 2013 | 26.65 | 26.65 | 26.44 | 26.56 | 102,226 | -0.04(-0.14%) |
Aug 08, 2013 | 26.57 | 26.67 | 26.46 | 26.59 | 149,503 | +0.24(+0.90%) |
Aug 07, 2013 | 26.64 | 26.70 | 26.25 | 26.35 | 139,998 | -0.30(-1.13%) |
Aug 06, 2013 | 26.86 | 26.86 | 26.47 | 26.66 | 138,476 | -0.24(-0.88%) |
Aug 05, 2013 | 26.93 | 26.95 | 26.84 | 26.89 | 82,519 | -0.01(-0.03%) |
Aug 02, 2013 | 26.75 | 26.93 | 26.70 | 26.90 | 133,280 | +0.07(+0.27%) |
Aug 01, 2013 | 26.70 | 26.88 | 26.64 | 26.83 | 278,209 | +0.44(+1.66%) |
Jul 31, 2013 | 26.24 | 26.56 | 26.24 | 26.39 | 205,681 | +0.26(+0.98%) |
Jul 30, 2013 | 26.14 | 26.23 | 26.09 | 26.14 | 231,203 | +0.09(+0.35%) |
Jul 29, 2013 | 26.16 | 26.18 | 25.98 | 26.04 | 130,729 | -0.12(-0.45%) |
Jul 26, 2013 | 26.14 | 26.16 | 25.94 | 26.16 | 113,705 | +0.04(+0.14%) |
Jul 25, 2013 | 26.20 | 26.20 | 25.93 | 26.13 | 137,716 | +0.07(+0.28%) |
Jul 24, 2013 | 26.39 | 26.39 | 26.00 | 26.05 | 127,464 | -0.12(-0.45%) |
Jul 23, 2013 | 26.30 | 26.32 | 26.13 | 26.17 | 193,835 | -0.07(-0.28%) |
Jul 22, 2013 | 26.23 | 26.28 | 26.10 | 26.25 | 521,594 | +0.06(+0.24%) |
Jul 19, 2013 | 26.16 | 26.23 | 26.10 | 26.18 | 98,030 | -0.02(-0.07%) |
Jul 18, 2013 | 26.14 | 26.32 | 26.12 | 26.20 | 163,172 | +0.13(+0.49%) |
Jul 17, 2013 | 26.02 | 26.09 | 25.96 | 26.07 | 285,722 | +0.08(+0.32%) |
Jul 16, 2013 | 26.28 | 26.29 | 25.89 | 25.99 | 220,893 | -0.23(-0.87%) |
Jul 15, 2013 | 26.45 | 26.45 | 26.22 | 26.22 | 900,349 | -0.09(-0.35%) |
Jul 12, 2013 | 26.26 | 26.32 | 26.19 | 26.31 | 215,059 | +0.11(+0.42%) |
Jul 11, 2013 | 26.26 | 26.26 | 26.08 | 26.20 | 200,453 | +0.36(+1.38%) |
Jul 10, 2013 | 25.89 | 25.89 | 25.71 | 25.84 | 232,832 | +0.00(+0.00%) |
Jul 09, 2013 | 25.75 | 25.89 | 25.68 | 25.84 | 391,580 | +0.22(+0.86%) |
Jul 08, 2013 | 25.66 | 25.67 | 25.57 | 25.62 | 168,531 | +0.18(+0.72%) |
Jul 05, 2013 | 25.36 | 25.44 | 25.09 | 25.44 | 208,241 | +0.31(+1.24%) |
Jul 03, 2013 | 25.11 | 25.18 | 24.92 | 25.13 | 186,086 | +0.02(+0.07%) |
Jul 02, 2013 | 25.17 | 25.27 | 24.97 | 25.11 | 213,573 | -0.03(-0.11%) |
Jul 01, 2013 | 24.95 | 25.24 | 24.95 | 25.14 | 1,974,914 | +0.31(+1.25%) |
Jun 28, 2013 | 24.81 | 24.98 | 24.74 | 24.83 | 248,113 | +0.36(+1.47%) |
Jun 26, 2013 | 24.60 | 24.60 | 24.34 | 24.47 | 221,603 | +0.29(+1.20%) |
Jun 25, 2013 | 24.11 | 24.26 | 24.03 | 24.18 | 137,989 | +0.32(+1.34%) |
Jun 24, 2013 | 23.90 | 24.03 | 23.53 | 23.86 | 486,670 | -0.24(-0.99%) |
Jun 21, 2013 | 24.40 | 24.50 | 23.87 | 24.09 | 265,709 | -0.20(-0.80%) |
Jun 20, 2013 | 24.91 | 24.91 | 24.19 | 24.29 | 194,679 | -0.75(-3.01%) |
Jun 19, 2013 | 25.28 | 25.33 | 25.02 | 25.04 | 104,899 | -0.23(-0.90%) |
Jun 18, 2013 | 25.09 | 25.30 | 24.95 | 25.27 | 69,344 | +0.22(+0.88%) |
Jun 17, 2013 | 25.12 | 25.19 | 24.94 | 25.05 | 291,621 | +0.17(+0.70%) |
Jun 14, 2013 | 24.91 | 25.03 | 24.83 | 24.88 | 119,031 | -0.03(-0.11%) |
Jun 13, 2013 | 24.41 | 24.97 | 24.37 | 24.91 | 290,364 | +0.53(+2.17%) |
Jun 12, 2013 | 24.80 | 24.80 | 24.33 | 24.38 | 58,824 | -0.25(-1.00%) |
Jun 11, 2013 | 24.70 | 24.80 | 24.55 | 24.62 | 96,254 | -0.32(-1.28%) |
Jun 10, 2013 | 25.07 | 25.07 | 24.87 | 24.94 | 81,158 | -0.05(-0.22%) |
Jun 07, 2013 | 24.69 | 25.01 | 24.69 | 25.00 | 95,482 | +0.42(+1.71%) |
Jun 06, 2013 | 24.39 | 24.58 | 24.23 | 24.58 | 156,177 | +0.21(+0.86%) |
Jun 05, 2013 | 24.73 | 24.75 | 24.34 | 24.37 | 227,537 | -0.42(-1.69%) |
Jun 04, 2013 | 24.92 | 25.03 | 24.62 | 24.78 | 222,000 | -0.10(-0.41%) |
Jun 03, 2013 | 25.07 | 25.11 | 24.60 | 24.89 | 184,804 | -0.18(-0.73%) |
May 31, 2013 | 25.21 | 25.42 | 25.05 | 25.07 | 135,049 | -0.14(-0.54%) |
May 30, 2013 | 25.19 | 25.35 | 25.17 | 25.21 | 161,276 | +0.04(+0.15%) |
May 29, 2013 | 25.33 | 25.33 | 25.05 | 25.17 | 184,132 | -0.28(-1.11%) |
May 28, 2013 | 25.51 | 25.62 | 25.32 | 25.45 | 82,716 | +0.23(+0.91%) |
May 24, 2013 | 25.22 | 25.23 | 25.01 | 25.23 | 50,742 | -0.08(-0.32%) |
May 23, 2013 | 25.01 | 25.33 | 24.91 | 25.31 | 101,685 | -0.01(-0.04%) |
May 22, 2013 | 25.62 | 25.79 | 25.18 | 25.32 | 101,394 | -0.24(-0.93%) |
May 21, 2013 | 25.65 | 25.65 | 25.44 | 25.55 | 81,483 | +0.05(+0.21%) |
May 20, 2013 | 25.47 | 25.57 | 25.44 | 25.50 | 95,474 | +0.03(+0.11%) |
May 17, 2013 | 25.35 | 25.51 | 25.29 | 25.47 | 118,690 | +0.26(+1.03%) |
May 16, 2013 | 25.50 | 25.53 | 25.19 | 25.21 | 95,625 | -0.22(-0.88%) |
May 15, 2013 | 25.33 | 25.45 | 25.27 | 25.44 | 199,349 | +0.46(+1.83%) |
May 13, 2013 | 25.08 | 25.08 | 24.88 | 24.98 | 260,099 | -0.04(-0.15%) |
May 10, 2013 | 24.86 | 25.01 | 24.82 | 25.01 | 103,081 | +0.27(+1.07%) |
May 09, 2013 | 24.81 | 24.86 | 24.70 | 24.75 | 74,147 | +0.00(+0.00%) |
May 08, 2013 | 24.62 | 24.75 | 24.62 | 24.75 | 127,947 | +0.07(+0.30%) |
May 07, 2013 | 24.55 | 24.69 | 24.45 | 24.68 | 275,218 | +0.16(+0.67%) |
May 06, 2013 | 24.54 | 24.54 | 24.44 | 24.51 | 94,553 | +0.05(+0.22%) |
May 03, 2013 | 24.43 | 24.55 | 24.43 | 24.46 | 106,010 | +0.28(+1.17%) |
May 02, 2013 | 24.06 | 24.21 | 23.98 | 24.17 | 177,831 | +0.28(+1.19%) |
May 01, 2013 | 24.01 | 24.06 | 23.86 | 23.89 | 170,071 | -0.17(-0.72%) |
Apr 30, 2013 | 24.06 | 24.06 | 23.91 | 24.06 | 57,118 | +0.10(+0.42%) |
Apr 29, 2013 | 23.98 | 24.05 | 23.95 | 23.96 | 96,967 | +0.00(+0.00%) |
Apr 26, 2013 | 23.95 | 23.99 | 23.83 | 23.96 | 67,334 | -0.02(-0.08%) |
Apr 25, 2013 | 23.72 | 24.04 | 23.72 | 23.98 | 67,432 | +0.42(+1.78%) |
Apr 24, 2013 | 23.71 | 23.76 | 23.52 | 23.56 | 56,538 | -0.14(-0.60%) |
Apr 23, 2013 | 23.59 | 23.71 | 23.58 | 23.70 | 50,182 | +0.35(+1.51%) |
Apr 22, 2013 | 23.33 | 23.39 | 23.03 | 23.35 | 75,313 | +0.13(+0.55%) |
Apr 19, 2013 | 23.00 | 23.23 | 22.94 | 23.22 | 90,783 | +0.27(+1.15%) |
Apr 18, 2013 | 23.26 | 23.26 | 22.89 | 22.96 | 123,726 | -0.20(-0.87%) |
Apr 17, 2013 | 23.44 | 23.44 | 23.01 | 23.16 | 132,360 | -0.32(-1.36%) |
Apr 16, 2013 | 23.30 | 23.50 | 23.26 | 23.48 | 97,977 | +0.32(+1.38%) |
Apr 15, 2013 | 23.63 | 23.66 | 23.12 | 23.16 | 73,219 | -0.69(-2.91%) |
Apr 12, 2013 | 23.73 | 23.85 | 23.66 | 23.85 | 83,394 | +0.02(+0.08%) |
Apr 11, 2013 | 23.56 | 23.91 | 23.56 | 23.84 | 321,448 | +0.25(+1.05%) |
Apr 10, 2013 | 23.30 | 23.61 | 23.30 | 23.59 | 59,800 | +0.34(+1.45%) |
Apr 09, 2013 | 23.32 | 23.32 | 23.14 | 23.25 | 47,584 | -0.04(-0.16%) |
Apr 08, 2013 | 23.09 | 23.29 | 22.96 | 23.29 | 208,249 | +0.27(+1.15%) |
Apr 05, 2013 | 22.97 | 23.05 | 22.63 | 23.02 | 65,171 | -0.05(-0.24%) |
Apr 04, 2013 | 22.94 | 23.08 | 22.91 | 23.08 | 69,827 | +0.10(+0.45%) |
Apr 03, 2013 | 23.29 | 23.34 | 22.87 | 22.97 | 113,601 | -0.32(-1.38%) |
Apr 02, 2013 | 23.31 | 23.41 | 23.23 | 23.30 | 61,123 | +0.06(+0.28%) |
Apr 01, 2013 | 23.45 | 23.51 | 23.18 | 23.23 | 78,201 | -0.25(-1.05%) |
Mar 28, 2013 | 23.43 | 23.48 | 23.38 | 23.48 | 67,653 | +0.11(+0.47%) |
Mar 27, 2013 | 23.20 | 23.38 | 23.11 | 23.37 | 73,044 | +0.08(+0.35%) |
Mar 26, 2013 | 23.25 | 23.30 | 23.13 | 23.29 | 60,416 | +0.12(+0.51%) |
Mar 25, 2013 | 23.21 | 23.35 | 23.04 | 23.17 | 77,234 | -0.01(-0.04%) |
Mar 22, 2013 | 23.17 | 23.22 | 23.10 | 23.18 | 69,099 | +0.15(+0.63%) |
Mar 21, 2013 | 23.16 | 23.23 | 22.91 | 23.03 | 132,701 | -0.24(-1.05%) |
Mar 20, 2013 | 23.07 | 23.30 | 23.07 | 23.28 | 96,519 | +0.35(+1.51%) |
Mar 19, 2013 | 23.21 | 23.21 | 22.78 | 22.93 | 85,591 | -0.17(-0.75%) |
Mar 18, 2013 | 23.14 | 23.20 | 23.00 | 23.10 | 64,813 | -0.15(-0.63%) |
Mar 15, 2013 | 23.45 | 23.45 | 23.20 | 23.25 | 45,628 | -0.10(-0.43%) |
Mar 14, 2013 | 23.38 | 23.38 | 23.28 | 23.35 | 57,785 | +0.05(+0.20%) |
Mar 13, 2013 | 23.18 | 23.30 | 23.11 | 23.30 | 108,493 | +0.19(+0.83%) |
Mar 12, 2013 | 23.26 | 23.26 | 23.05 | 23.11 | 77,143 | -0.10(-0.43%) |
Mar 11, 2013 | 23.11 | 23.22 | 23.11 | 23.21 | 61,681 | +0.03(+0.12%) |
Mar 08, 2013 | 23.10 | 23.20 | 22.96 | 23.18 | 62,361 | +0.18(+0.79%) |
Mar 07, 2013 | 22.95 | 23.02 | 22.90 | 23.00 | 102,493 | +0.09(+0.40%) |
Mar 06, 2013 | 22.97 | 23.06 | 22.91 | 22.91 | 121,180 | +0.00(+0.00%) |
Mar 05, 2013 | 22.75 | 22.96 | 22.75 | 22.91 | 73,376 | +0.25(+1.10%) |
Mar 04, 2013 | 22.49 | 22.67 | 22.38 | 22.66 | 54,771 | +0.15(+0.67%) |
Mar 01, 2013 | 22.42 | 22.57 | 22.32 | 22.51 | 1,065,808 | +0.03(+0.12%) |
Feb 28, 2013 | 22.40 | 22.61 | 22.40 | 22.48 | 100,293 | +0.05(+0.24%) |
Feb 27, 2013 | 22.13 | 22.50 | 21.75 | 22.43 | 169,879 | +0.32(+1.45%) |
Feb 26, 2013 | 22.02 | 22.15 | 21.84 | 22.11 | 124,526 | -0.22(-0.98%) |
Feb 22, 2013 | 22.31 | 22.35 | 22.16 | 22.33 | 150,425 | +0.13(+0.58%) |
Feb 21, 2013 | 22.42 | 22.42 | 22.08 | 22.20 | 178,818 | -0.28(-1.26%) |
Feb 20, 2013 | 22.88 | 22.88 | 22.48 | 22.48 | 129,389 | -0.41(-1.78%) |
Feb 19, 2013 | 22.97 | 22.97 | 22.79 | 22.89 | 172,273 | +0.10(+0.43%) |
Feb 15, 2013 | 22.77 | 22.94 | 22.72 | 22.79 | 145,356 | +0.00(+0.00%) |
Feb 14, 2013 | 22.75 | 22.81 | 22.70 | 22.79 | 192,237 | -0.01(-0.04%) |
Feb 13, 2013 | 22.82 | 22.90 | 22.76 | 22.80 | 78,962 | +0.02(+0.08%) |
Feb 12, 2013 | 22.70 | 22.83 | 22.68 | 22.78 | 52,628 | +0.15(+0.65%) |
Feb 11, 2013 | 22.65 | 22.69 | 22.57 | 22.64 | 53,284 | -0.03(-0.12%) |
Feb 08, 2013 | 22.52 | 22.67 | 22.52 | 22.66 | 129,199 | +0.16(+0.73%) |
Feb 07, 2013 | 22.49 | 22.55 | 22.28 | 22.50 | 95,784 | +0.06(+0.28%) |
Feb 06, 2013 | 22.25 | 22.47 | 22.25 | 22.44 | 436,122 | +0.37(+1.70%) |
Feb 04, 2013 | 22.23 | 22.30 | 22.03 | 22.06 | 210,777 | -0.26(-1.19%) |
Feb 01, 2013 | 22.26 | 22.57 | 22.12 | 22.33 | 1,026,581 | +0.15(+0.66%) |
Jan 31, 2013 | 22.06 | 22.20 | 21.99 | 22.18 | 138,284 | +0.06(+0.29%) |
Jan 30, 2013 | 22.26 | 22.29 | 22.11 | 22.12 | 111,089 | -0.17(-0.78%) |
Jan 29, 2013 | 22.21 | 22.29 | 22.12 | 22.29 | 124,352 | +0.05(+0.21%) |
Jan 28, 2013 | 22.37 | 22.39 | 22.19 | 22.24 | 474,912 | -0.13(-0.57%) |
Jan 25, 2013 | 22.10 | 22.37 | 22.10 | 22.37 | 100,935 | +0.33(+1.49%) |
Jan 24, 2013 | 21.86 | 22.12 | 21.76 | 22.04 | 95,039 | +0.30(+1.39%) |
Jan 23, 2013 | 21.70 | 21.75 | 21.59 | 21.74 | 107,119 | +0.03(+0.13%) |
Jan 22, 2013 | 21.69 | 21.71 | 21.57 | 21.71 | 69,495 | +0.01(+0.04%) |
Jan 18, 2013 | 21.69 | 21.76 | 21.58 | 21.70 | 158,970 | +0.02(+0.08%) |
Jan 17, 2013 | 21.59 | 21.75 | 21.59 | 21.69 | 157,389 | +0.16(+0.76%) |
Jan 16, 2013 | 21.39 | 21.57 | 21.39 | 21.52 | 131,748 | -0.05(-0.21%) |
Jan 15, 2013 | 21.32 | 21.60 | 21.32 | 21.57 | 82,858 | +0.16(+0.77%) |
Jan 14, 2013 | 21.18 | 21.43 | 21.18 | 21.40 | 117,564 | +0.08(+0.39%) |
Jan 11, 2013 | 21.31 | 21.37 | 21.24 | 21.32 | 88,112 | -0.01(-0.04%) |
Jan 10, 2013 | 21.32 | 21.33 | 21.20 | 21.33 | 194,200 | +0.05(+0.21%) |
Jan 09, 2013 | 21.25 | 21.35 | 21.21 | 21.28 | 127,544 | +0.11(+0.52%) |
Jan 08, 2013 | 21.14 | 21.24 | 21.07 | 21.17 | 101,740 | -0.01(-0.04%) |
Jan 07, 2013 | 21.16 | 21.21 | 21.09 | 21.18 | 162,977 | -0.05(-0.26%) |
Jan 04, 2013 | 21.15 | 21.28 | 21.08 | 21.24 | 239,414 | +0.12(+0.56%) |
Jan 03, 2013 | 21.01 | 21.26 | 21.01 | 21.12 | 162,892 | +0.07(+0.35%) |
Jan 02, 2013 | 21.00 | 21.05 | 20.87 | 21.05 | 323,710 | +0.40(+1.95%) |
Dec 31, 2012 | 20.25 | 20.68 | 20.17 | 20.65 | 293,328 | +0.42(+2.08%) |
Dec 28, 2012 | 20.27 | 20.37 | 20.21 | 20.22 | 115,217 | -0.15(-0.72%) |
Dec 27, 2012 | 20.32 | 20.39 | 20.07 | 20.37 | 200,096 | +0.11(+0.54%) |
Dec 26, 2012 | 20.53 | 20.62 | 20.24 | 20.26 | 600,103 | -0.25(-1.20%) |
Dec 24, 2012 | 20.50 | 20.56 | 20.49 | 20.51 | 173,479 | -0.04(-0.18%) |
Dec 21, 2012 | 20.35 | 20.60 | 20.35 | 20.54 | 206,389 | -0.22(-1.08%) |
Dec 20, 2012 | 20.73 | 20.77 | 20.63 | 20.77 | 79,923 | +0.01(+0.04%) |
Dec 19, 2012 | 20.88 | 20.89 | 20.76 | 20.76 | 279,503 | -0.02(-0.09%) |
Dec 18, 2012 | 20.38 | 20.80 | 20.32 | 20.78 | 248,823 | +0.27(+1.32%) |
Dec 17, 2012 | 20.27 | 20.51 | 20.27 | 20.51 | 858,283 | +0.27(+1.33%) |
Dec 14, 2012 | 20.26 | 20.35 | 20.19 | 20.24 | 87,097 | -0.09(-0.43%) |
Dec 13, 2012 | 20.40 | 20.54 | 20.27 | 20.32 | 257,662 | -0.12(-0.61%) |
Dec 12, 2012 | 20.52 | 20.57 | 20.42 | 20.45 | 440,442 | -0.00(-0.01%) |
Dec 11, 2012 | 20.59 | 20.59 | 20.41 | 20.45 | 121,612 | +0.03(+0.13%) |
Dec 10, 2012 | 20.50 | 20.51 | 20.39 | 20.42 | 1,282,200 | -0.12(-0.57%) |
Dec 07, 2012 | 20.52 | 20.57 | 20.43 | 20.54 | 91,349 | +0.06(+0.31%) |
Dec 06, 2012 | 20.17 | 20.48 | 20.10 | 20.48 | 88,748 | +0.09(+0.44%) |
Dec 05, 2012 | 20.42 | 20.49 | 20.24 | 20.39 | 164,375 | -0.05(-0.27%) |
Dec 04, 2012 | 20.52 | 20.52 | 20.35 | 20.44 | 147,468 | -0.18(-0.88%) |
Nov 30, 2012 | 20.62 | 20.65 | 20.52 | 20.62 | 67,947 | -0.01(-0.04%) |
Nov 29, 2012 | 20.77 | 20.77 | 20.48 | 20.63 | 108,088 | +0.04(+0.18%) |
Nov 28, 2012 | 20.23 | 20.60 | 20.19 | 20.60 | 78,112 | +0.29(+1.42%) |
Nov 27, 2012 | 20.36 | 20.45 | 20.30 | 20.31 | 72,311 | -0.07(-0.35%) |
Nov 26, 2012 | 20.40 | 20.48 | 20.26 | 20.38 | 157,878 | -0.08(-0.40%) |
Nov 23, 2012 | 20.30 | 20.46 | 20.30 | 20.46 | 52,426 | +0.25(+1.25%) |
Nov 21, 2012 | 20.16 | 20.24 | 20.12 | 20.21 | 58,309 | +0.05(+0.22%) |
Nov 20, 2012 | 20.06 | 20.22 | 20.01 | 20.16 | 190,424 | +0.08(+0.41%) |
Nov 19, 2012 | 19.90 | 20.08 | 19.72 | 20.08 | 772,882 | +0.45(+2.30%) |
Nov 16, 2012 | 19.58 | 19.67 | 19.42 | 19.63 | 106,367 | +0.22(+1.12%) |
Nov 15, 2012 | 19.42 | 19.52 | 19.29 | 19.41 | 470,001 | -0.05(-0.23%) |
Nov 14, 2012 | 19.87 | 19.89 | 19.41 | 19.46 | 219,373 | -0.31(-1.55%) |
Nov 13, 2012 | 19.71 | 19.92 | 19.43 | 19.76 | 166,561 | +0.03(+0.14%) |
Nov 12, 2012 | 19.87 | 19.88 | 19.72 | 19.74 | 201,183 | -0.07(-0.36%) |
Nov 09, 2012 | 19.72 | 19.97 | 19.58 | 19.81 | 85,217 | -0.01(-0.05%) |
Nov 08, 2012 | 20.22 | 20.23 | 19.82 | 19.82 | 128,778 | -0.34(-1.70%) |
Nov 07, 2012 | 20.27 | 20.43 | 20.04 | 20.16 | 183,239 | -0.37(-1.80%) |
Nov 06, 2012 | 20.42 | 20.57 | 20.41 | 20.53 | 576,006 | +0.18(+0.89%) |
Nov 05, 2012 | 20.29 | 20.36 | 20.21 | 20.35 | 103,193 | +0.05(+0.27%) |
Nov 02, 2012 | 20.55 | 20.56 | 20.29 | 20.30 | 94,783 | -0.20(-0.97%) |