Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.34 | 20.42 | 20.15 | 20.33 | 23,387,744 | -0.01(-0.03%) |
Oct 30, 2013 | 20.64 | 20.64 | 20.26 | 20.34 | 22,514,472 | -0.24(-1.15%) |
Oct 29, 2013 | 20.17 | 20.59 | 20.09 | 20.58 | 31,749,806 | +0.53(+2.64%) |
Oct 28, 2013 | 19.98 | 20.17 | 19.85 | 20.05 | 22,117,610 | +0.13(+0.65%) |
Oct 25, 2013 | 20.29 | 20.41 | 19.69 | 19.92 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 20.09 | 20.25 | 20.00 | 20.19 | 25,099,584 | +0.23(+1.18%) |
Oct 23, 2013 | 19.96 | 20.17 | 19.89 | 19.95 | 21,643,984 | -0.04(-0.19%) |
Oct 22, 2013 | 20.18 | 20.20 | 19.89 | 19.99 | 28,878,968 | -0.04(-0.21%) |
Oct 21, 2013 | 20.22 | 20.29 | 19.90 | 20.04 | 36,927,348 | -0.10(-0.50%) |
Oct 18, 2013 | 19.90 | 20.32 | 19.46 | 20.14 | 79,393,256 | +0.32(+1.60%) |
Oct 17, 2013 | 19.41 | 20.01 | 19.38 | 19.82 | 89,036,392 | -0.83(-4.00%) |
Oct 16, 2013 | 21.00 | 21.00 | 20.51 | 20.64 | 47,910,584 | -0.17(-0.83%) |
Oct 15, 2013 | 21.06 | 21.14 | 20.76 | 20.82 | 23,101,782 | -0.31(-1.46%) |
Oct 14, 2013 | 20.87 | 21.13 | 20.78 | 21.13 | 15,609,898 | +0.15(+0.74%) |
Oct 11, 2013 | 20.66 | 21.13 | 20.63 | 20.97 | 0 | +0.37(+1.78%) |
Oct 10, 2013 | 20.40 | 20.66 | 20.28 | 20.61 | 22,847,788 | +0.42(+2.08%) |
Oct 09, 2013 | 20.49 | 20.53 | 20.09 | 20.19 | 23,575,870 | -0.25(-1.21%) |
Oct 08, 2013 | 21.03 | 21.06 | 20.30 | 20.43 | 23,916,006 | -0.62(-2.93%) |
Oct 07, 2013 | 21.18 | 21.38 | 21.03 | 21.05 | 13,782,913 | -0.39(-1.82%) |
Oct 04, 2013 | 21.24 | 21.52 | 21.15 | 21.44 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.41 | 21.51 | 21.02 | 21.18 | 17,351,450 | -0.28(-1.29%) |
Oct 02, 2013 | 21.44 | 21.49 | 21.26 | 21.46 | 16,345,725 | -0.13(-0.61%) |
Oct 01, 2013 | 21.47 | 21.70 | 21.44 | 21.59 | 15,025,300 | +0.07(+0.31%) |
Sep 30, 2013 | 21.32 | 21.63 | 21.22 | 21.52 | 20,923,446 | +0.01(+0.03%) |
Sep 27, 2013 | 21.64 | 21.72 | 21.47 | 21.52 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 21.07 | 21.95 | 21.01 | 21.85 | 36,016,868 | +0.94(+4.48%) |
Sep 25, 2013 | 21.22 | 21.28 | 20.84 | 20.91 | 19,454,250 | -0.37(-1.74%) |
Sep 24, 2013 | 21.22 | 21.40 | 21.08 | 21.28 | 17,027,794 | +0.16(+0.75%) |
Sep 23, 2013 | 21.22 | 21.33 | 20.94 | 21.12 | 18,744,938 | -0.07(-0.35%) |
Sep 20, 2013 | 21.06 | 21.31 | 21.04 | 21.20 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.21 | 21.25 | 20.88 | 21.00 | 16,361,577 | -0.09(-0.42%) |
Sep 18, 2013 | 20.95 | 21.12 | 20.74 | 21.09 | 26,730,660 | +0.02(+0.09%) |
Sep 17, 2013 | 20.81 | 21.24 | 20.78 | 21.07 | 26,818,488 | +0.38(+1.83%) |
Sep 16, 2013 | 21.04 | 21.07 | 20.61 | 20.69 | 18,132,162 | -0.07(-0.32%) |
Sep 13, 2013 | 20.90 | 20.91 | 20.60 | 20.76 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 21.01 | 21.07 | 20.64 | 20.84 | 20,575,442 | -0.09(-0.45%) |
Sep 11, 2013 | 20.44 | 21.01 | 20.44 | 20.94 | 25,924,988 | +0.30(+1.48%) |
Sep 10, 2013 | 20.46 | 20.65 | 20.43 | 20.63 | 22,645,052 | +0.32(+1.56%) |
Sep 09, 2013 | 20.36 | 20.56 | 20.10 | 20.32 | 23,167,486 | -0.06(-0.30%) |
Sep 06, 2013 | 20.26 | 20.54 | 20.17 | 20.38 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.86 | 20.15 | 19.78 | 20.04 | 17,506,082 | +0.19(+0.97%) |
Sep 04, 2013 | 19.58 | 19.92 | 19.45 | 19.85 | 24,625,266 | +0.44(+2.25%) |
Sep 03, 2013 | 19.51 | 19.71 | 19.32 | 19.41 | 21,048,692 | +0.13(+0.66%) |
Aug 30, 2013 | 19.71 | 19.71 | 19.14 | 19.28 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.37 | 19.86 | 19.36 | 19.67 | 18,226,358 | +0.22(+1.11%) |
Aug 28, 2013 | 19.58 | 19.68 | 19.45 | 19.45 | 21,082,474 | -0.07(-0.36%) |
Aug 27, 2013 | 19.77 | 19.86 | 19.45 | 19.52 | 26,789,930 | -0.52(-2.60%) |
Aug 26, 2013 | 19.93 | 20.11 | 19.75 | 20.04 | 20,922,854 | +0.12(+0.60%) |
Aug 23, 2013 | 19.76 | 19.94 | 19.73 | 19.92 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.75 | 19.91 | 19.68 | 19.70 | 19,378,740 | +0.05(+0.24%) |
Aug 21, 2013 | 19.96 | 20.01 | 19.60 | 19.66 | 33,277,534 | -0.40(-1.98%) |
Aug 20, 2013 | 20.17 | 20.30 | 19.97 | 20.05 | 24,314,068 | -0.03(-0.15%) |
Aug 19, 2013 | 20.34 | 20.55 | 20.07 | 20.09 | 17,216,892 | -0.33(-1.61%) |
Aug 16, 2013 | 20.48 | 20.69 | 20.32 | 20.41 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.59 | 20.62 | 19.93 | 20.51 | 39,556,080 | -0.41(-1.94%) |
Aug 14, 2013 | 20.88 | 21.03 | 20.83 | 20.92 | 17,542,532 | +0.04(+0.20%) |
Aug 13, 2013 | 20.73 | 21.01 | 20.64 | 20.88 | 24,464,434 | +0.32(+1.58%) |
Aug 12, 2013 | 20.35 | 20.62 | 20.26 | 20.55 | 12,173,073 | -0.02(-0.09%) |
Aug 09, 2013 | 20.65 | 20.74 | 20.43 | 20.57 | 16,543,725 | -0.09(-0.45%) |
Aug 08, 2013 | 20.65 | 20.73 | 20.38 | 20.66 | 14,606,096 | +0.22(+1.06%) |
Aug 07, 2013 | 20.61 | 20.78 | 20.44 | 20.45 | 17,886,316 | -0.27(-1.28%) |
Aug 06, 2013 | 20.33 | 20.75 | 20.23 | 20.71 | 26,586,530 | +0.38(+1.88%) |
Aug 05, 2013 | 20.30 | 20.42 | 20.19 | 20.33 | 13,948,940 | +0.07(+0.32%) |
Aug 02, 2013 | 20.23 | 20.35 | 20.11 | 20.27 | 22,058,286 | +0.05(+0.25%) |
Aug 01, 2013 | 20.11 | 20.22 | 19.98 | 20.22 | 20,990,364 | +0.28(+1.39%) |
Jul 31, 2013 | 20.13 | 20.13 | 19.83 | 19.94 | 0 | -0.11(-0.56%) |
Jul 30, 2013 | 20.05 | 20.10 | 19.90 | 20.05 | 0 | +0.13(+0.66%) |
Jul 29, 2013 | 20.10 | 20.26 | 19.87 | 19.92 | 19,430,318 | -0.24(-1.17%) |
Jul 26, 2013 | 19.83 | 20.22 | 19.64 | 20.15 | 0 | +0.29(+1.46%) |
Jul 25, 2013 | 20.06 | 20.15 | 19.80 | 19.87 | 26,314,466 | -0.23(-1.15%) |
Jul 24, 2013 | 19.91 | 20.20 | 19.90 | 20.10 | 40,179,208 | +0.18(+0.89%) |
Jul 23, 2013 | 20.20 | 20.24 | 19.87 | 19.92 | 28,568,426 | -0.26(-1.28%) |
Jul 22, 2013 | 20.13 | 20.24 | 20.02 | 20.18 | 40,379,756 | +0.05(+0.24%) |
Jul 19, 2013 | 20.73 | 20.80 | 20.10 | 20.13 | 49,853,456 | -0.51(-2.49%) |
Jul 18, 2013 | 20.67 | 20.77 | 20.51 | 20.64 | 111,645,528 | -1.42(-6.44%) |
Jul 17, 2013 | 21.93 | 22.14 | 21.86 | 22.07 | 39,104,496 | +0.15(+0.70%) |
Jul 16, 2013 | 21.92 | 21.97 | 21.70 | 21.91 | 23,375,626 | +0.14(+0.64%) |
Jul 15, 2013 | 21.99 | 22.02 | 21.67 | 21.77 | 0 | -0.23(-1.03%) |
Jul 12, 2013 | 21.52 | 22.01 | 21.50 | 22.00 | 0 | +0.45(+2.08%) |
Jul 11, 2013 | 21.35 | 21.66 | 21.35 | 21.55 | 25,124,658 | +0.39(+1.82%) |
Jul 10, 2013 | 21.08 | 21.30 | 21.07 | 21.17 | 18,115,272 | +0.15(+0.72%) |
Jul 09, 2013 | 20.88 | 21.07 | 20.84 | 21.02 | 18,398,058 | +0.30(+1.45%) |
Jul 08, 2013 | 20.94 | 20.98 | 20.59 | 20.72 | 15,720,868 | -0.05(-0.26%) |
Jul 05, 2013 | 20.74 | 20.79 | 20.45 | 20.77 | 0 | +0.26(+1.28%) |
Jul 03, 2013 | 20.39 | 20.65 | 20.37 | 20.51 | 0 | -0.06(-0.30%) |
Jul 02, 2013 | 20.45 | 20.69 | 20.42 | 20.57 | 21,238,542 | +0.16(+0.80%) |
Jul 01, 2013 | 20.14 | 20.55 | 20.07 | 20.41 | 23,202,772 | +0.46(+2.29%) |
Jun 28, 2013 | 19.90 | 20.23 | 19.76 | 19.95 | 39,769,684 | -0.16(-0.81%) |
Jun 27, 2013 | 19.97 | 20.17 | 19.94 | 20.11 | 23,432,386 | +0.31(+1.58%) |
Jun 26, 2013 | 20.07 | 20.10 | 19.67 | 19.80 | 28,384,340 | -0.12(-0.60%) |
Jun 25, 2013 | 19.80 | 20.02 | 19.79 | 19.92 | 0 | +0.32(+1.61%) |
Jun 24, 2013 | 19.61 | 19.80 | 19.32 | 19.60 | 0 | -0.12(-0.61%) |
Jun 21, 2013 | 19.60 | 19.77 | 19.38 | 19.72 | 35,460,816 | +0.15(+0.76%) |
Jun 20, 2013 | 19.98 | 19.99 | 19.48 | 19.57 | 27,072,498 | -0.57(-2.84%) |
Jun 19, 2013 | 20.31 | 20.44 | 20.12 | 20.15 | 0 | -0.13(-0.64%) |
Jun 18, 2013 | 20.14 | 20.39 | 20.10 | 20.28 | 14,707,225 | +0.19(+0.95%) |
Jun 17, 2013 | 20.02 | 20.34 | 19.97 | 20.09 | 0 | +0.30(+1.52%) |
Jun 14, 2013 | 19.87 | 19.97 | 19.70 | 19.78 | 0 | -0.07(-0.37%) |
Jun 13, 2013 | 19.56 | 19.91 | 19.53 | 19.86 | 27,641,184 | +0.28(+1.44%) |
Jun 12, 2013 | 20.19 | 20.20 | 19.57 | 19.58 | 26,822,922 | -0.50(-2.50%) |
Jun 11, 2013 | 20.15 | 20.31 | 20.01 | 20.08 | 33,166,860 | -0.46(-2.25%) |
Jun 10, 2013 | 19.98 | 20.59 | 19.90 | 20.54 | 30,259,522 | +0.69(+3.49%) |
Jun 07, 2013 | 20.04 | 20.13 | 19.83 | 19.85 | 0 | -0.03(-0.13%) |
Jun 06, 2013 | 19.73 | 19.93 | 19.61 | 19.87 | 25,531,236 | +0.06(+0.31%) |
Jun 05, 2013 | 20.28 | 20.32 | 19.64 | 19.81 | 37,494,188 | -0.47(-2.34%) |
Jun 04, 2013 | 20.73 | 20.73 | 20.14 | 20.29 | 27,517,782 | -0.32(-1.54%) |
Jun 03, 2013 | 20.78 | 20.79 | 20.21 | 20.60 | 34,033,296 | -0.27(-1.28%) |
May 31, 2013 | 21.10 | 21.18 | 20.83 | 20.87 | 33,209,386 | -0.39(-1.82%) |
May 30, 2013 | 21.22 | 21.48 | 21.20 | 21.25 | 22,686,834 | +0.02(+0.09%) |
May 29, 2013 | 21.27 | 21.37 | 21.03 | 21.23 | 22,537,852 | -0.19(-0.86%) |
May 28, 2013 | 21.31 | 21.70 | 21.30 | 21.42 | 25,269,884 | +0.34(+1.63%) |
May 24, 2013 | 20.75 | 21.08 | 20.66 | 21.08 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.71 | 21.05 | 20.57 | 21.01 | 24,547,386 | +0.03(+0.15%) |
May 22, 2013 | 21.34 | 21.53 | 20.88 | 20.98 | 29,686,354 | -0.21(-1.00%) |
May 21, 2013 | 21.59 | 21.64 | 21.19 | 21.20 | 33,751,644 | -0.39(-1.79%) |
May 20, 2013 | 21.82 | 21.86 | 21.51 | 21.58 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.79 | 22.03 | 21.78 | 21.88 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.91 | 21.95 | 21.49 | 21.52 | 22,091,326 | -0.33(-1.50%) |
May 15, 2013 | 21.71 | 21.86 | 21.62 | 21.85 | 22,211,856 | +0.51(+2.39%) |
May 13, 2013 | 21.52 | 21.52 | 21.25 | 21.34 | 18,718,882 | -0.12(-0.57%) |
May 10, 2013 | 21.37 | 21.53 | 21.30 | 21.47 | 0 | +0.19(+0.87%) |
May 09, 2013 | 21.21 | 21.60 | 21.13 | 21.28 | 24,104,732 | +0.08(+0.38%) |
May 08, 2013 | 20.83 | 21.21 | 20.74 | 21.20 | 18,218,230 | +0.39(+1.89%) |
May 07, 2013 | 20.80 | 20.88 | 20.48 | 20.81 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.85 | 21.15 | 20.74 | 20.86 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.83 | 21.03 | 20.66 | 20.91 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.22 | 20.71 | 20.07 | 20.66 | 25,626,484 | +0.44(+2.19%) |
May 01, 2013 | 20.20 | 20.39 | 20.03 | 20.21 | 0 | +0.00(+0.02%) |
Apr 30, 2013 | 20.32 | 20.50 | 20.11 | 20.21 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.29 | 20.44 | 20.14 | 20.38 | 18,591,042 | +0.12(+0.57%) |
Apr 26, 2013 | 20.21 | 20.39 | 20.02 | 20.27 | 27,513,256 | +0.07(+0.34%) |
Apr 25, 2013 | 20.56 | 20.58 | 20.09 | 20.20 | 29,753,746 | -0.24(-1.15%) |
Apr 24, 2013 | 20.44 | 20.57 | 20.31 | 20.43 | 0 | +0.19(+0.91%) |
Apr 23, 2013 | 20.04 | 20.36 | 20.00 | 20.25 | 32,868,532 | +0.33(+1.67%) |
Apr 22, 2013 | 20.11 | 20.18 | 19.73 | 19.92 | 35,675,052 | -0.29(-1.45%) |
Apr 19, 2013 | 20.36 | 20.53 | 20.02 | 20.21 | 40,443,416 | -0.17(-0.81%) |
Apr 18, 2013 | 20.77 | 20.92 | 20.34 | 20.37 | 65,735,544 | -1.27(-5.85%) |
Apr 17, 2013 | 21.79 | 21.92 | 21.47 | 21.64 | 38,063,248 | -0.35(-1.60%) |
Apr 16, 2013 | 21.67 | 22.04 | 21.60 | 21.99 | 22,371,652 | +0.45(+2.10%) |
Apr 15, 2013 | 21.98 | 22.17 | 21.48 | 21.54 | 23,843,720 | -0.57(-2.57%) |
Apr 12, 2013 | 22.33 | 22.33 | 21.91 | 22.11 | 16,373,039 | -0.18(-0.81%) |
Apr 11, 2013 | 22.15 | 22.39 | 22.07 | 22.29 | 18,901,806 | +0.19(+0.84%) |
Apr 10, 2013 | 21.73 | 22.21 | 21.71 | 22.10 | 20,742,900 | +0.47(+2.19%) |
Apr 09, 2013 | 21.39 | 21.77 | 21.34 | 21.63 | 16,239,533 | +0.08(+0.36%) |
Apr 08, 2013 | 21.38 | 21.93 | 21.33 | 21.55 | 26,410,544 | +0.14(+0.63%) |
Apr 05, 2013 | 21.11 | 21.44 | 21.02 | 21.42 | 18,759,564 | -0.10(-0.48%) |
Apr 04, 2013 | 21.35 | 21.55 | 21.25 | 21.52 | 15,312,903 | +0.11(+0.52%) |
Apr 03, 2013 | 21.53 | 21.60 | 21.34 | 21.41 | 29,802,780 | -0.25(-1.18%) |
Apr 02, 2013 | 21.70 | 21.91 | 21.58 | 21.66 | 39,480,460 | +0.17(+0.81%) |
Apr 01, 2013 | 21.46 | 21.89 | 21.39 | 21.49 | 53,455,696 | +0.57(+2.75%) |
Mar 28, 2013 | 20.07 | 21.02 | 19.85 | 20.91 | 62,808,332 | +0.83(+4.13%) |
Mar 27, 2013 | 19.93 | 20.28 | 19.65 | 20.09 | 32,188,934 | -0.01(-0.04%) |
Mar 26, 2013 | 19.93 | 20.11 | 19.71 | 20.09 | 27,892,432 | +0.30(+1.52%) |
Mar 25, 2013 | 20.60 | 20.60 | 19.72 | 19.79 | 47,124,040 | -0.76(-3.68%) |
Mar 22, 2013 | 20.45 | 20.62 | 20.43 | 20.55 | 22,056,110 | +0.14(+0.66%) |
Mar 21, 2013 | 20.14 | 20.46 | 20.04 | 20.41 | 36,440,528 | +0.19(+0.95%) |
Mar 20, 2013 | 19.93 | 20.29 | 19.69 | 20.22 | 37,934,452 | +0.51(+2.59%) |
Mar 19, 2013 | 19.67 | 20.69 | 19.46 | 19.71 | 37,910,832 | +0.38(+1.97%) |
Mar 18, 2013 | 19.23 | 19.50 | 19.11 | 19.33 | 37,172,924 | -0.12(-0.60%) |
Mar 15, 2013 | 19.95 | 20.09 | 19.41 | 19.45 | 56,436,836 | -0.54(-2.68%) |
Mar 14, 2013 | 19.98 | 20.41 | 19.90 | 19.98 | 44,443,184 | +0.32(+1.61%) |
Mar 13, 2013 | 20.43 | 20.44 | 19.53 | 19.66 | 51,341,188 | -0.76(-3.74%) |
Mar 12, 2013 | 19.94 | 20.48 | 19.63 | 20.43 | 41,800,196 | +0.08(+0.38%) |
Mar 11, 2013 | 20.48 | 20.58 | 20.32 | 20.35 | 23,241,240 | -0.14(-0.70%) |
Mar 08, 2013 | 20.51 | 20.62 | 20.16 | 20.49 | 33,903,884 | +0.06(+0.28%) |
Mar 07, 2013 | 20.71 | 20.78 | 20.35 | 20.44 | 24,498,342 | -0.23(-1.10%) |
Mar 06, 2013 | 21.21 | 21.22 | 20.61 | 20.66 | 37,746,672 | -0.65(-3.06%) |
Mar 05, 2013 | 21.43 | 21.60 | 21.12 | 21.32 | 25,438,438 | -0.08(-0.40%) |
Mar 04, 2013 | 20.96 | 21.40 | 20.93 | 21.40 | 25,278,526 | +0.22(+1.06%) |
Mar 01, 2013 | 21.06 | 21.25 | 20.84 | 21.18 | 16,651,169 | +0.07(+0.35%) |
Feb 28, 2013 | 21.09 | 21.28 | 21.06 | 21.10 | 24,823,914 | +0.22(+1.03%) |
Feb 27, 2013 | 20.84 | 21.05 | 20.70 | 20.89 | 19,863,890 | +0.13(+0.61%) |
Feb 26, 2013 | 20.74 | 20.82 | 20.49 | 20.76 | 21,939,774 | +0.08(+0.39%) |
Feb 25, 2013 | 21.37 | 21.47 | 20.68 | 20.68 | 19,018,956 | -0.54(-2.56%) |
Feb 22, 2013 | 21.20 | 21.27 | 21.05 | 21.22 | 13,188,302 | +0.15(+0.73%) |
Feb 21, 2013 | 21.35 | 21.44 | 20.79 | 21.07 | 27,829,974 | -0.35(-1.64%) |
Feb 20, 2013 | 21.95 | 22.03 | 21.40 | 21.42 | 19,173,524 | -0.44(-2.03%) |
Feb 19, 2013 | 21.93 | 21.98 | 21.74 | 21.86 | 14,781,799 | -0.01(-0.04%) |
Feb 15, 2013 | 21.91 | 22.04 | 21.76 | 21.87 | 23,669,704 | -0.05(-0.23%) |
Feb 14, 2013 | 21.91 | 22.03 | 21.84 | 21.92 | 18,288,504 | -0.08(-0.39%) |
Feb 13, 2013 | 21.93 | 22.09 | 21.76 | 22.01 | 23,580,788 | +0.10(+0.48%) |
Feb 12, 2013 | 21.76 | 22.06 | 21.64 | 21.90 | 25,984,530 | +0.14(+0.66%) |
Feb 11, 2013 | 21.80 | 21.82 | 21.50 | 21.76 | 13,353,332 | -0.08(-0.37%) |
Feb 08, 2013 | 21.78 | 22.02 | 21.75 | 21.84 | 20,917,932 | +0.19(+0.87%) |
Feb 07, 2013 | 21.67 | 21.75 | 21.35 | 21.65 | 19,823,024 | +0.01(+0.04%) |
Feb 06, 2013 | 21.61 | 21.79 | 21.49 | 21.64 | 18,155,582 | +0.16(+0.75%) |
Feb 04, 2013 | 21.85 | 21.88 | 21.46 | 21.48 | 22,448,472 | -0.59(-2.66%) |
Feb 01, 2013 | 21.76 | 22.09 | 21.65 | 22.07 | 21,963,244 | +0.48(+2.22%) |
Jan 31, 2013 | 21.35 | 21.70 | 21.34 | 21.59 | 20,600,440 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.52 | 18,093,304 | +0.05(+0.22%) |
Jan 29, 2013 | 21.47 | 21.54 | 21.33 | 21.47 | 18,243,460 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.73 | 21.50 | 21.58 | 20,419,052 | -0.22(-1.03%) |
Jan 25, 2013 | 21.60 | 21.86 | 21.57 | 21.81 | 34,560,060 | +0.52(+2.43%) |
Jan 24, 2013 | 20.67 | 21.35 | 20.66 | 21.29 | 33,007,922 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.84 | 20.57 | 20.59 | 23,407,338 | +0.00(+0.02%) |
Jan 22, 2013 | 20.89 | 20.95 | 20.47 | 20.59 | 27,681,490 | -0.32(-1.55%) |
Jan 18, 2013 | 20.90 | 21.02 | 20.71 | 20.91 | 27,379,402 | +0.02(+0.07%) |
Jan 17, 2013 | 20.88 | 21.17 | 20.73 | 20.90 | 63,403,208 | +0.49(+2.40%) |
Jan 16, 2013 | 20.42 | 20.62 | 20.01 | 20.41 | 57,380,596 | +0.15(+0.75%) |
Jan 15, 2013 | 20.52 | 20.62 | 20.20 | 20.25 | 24,950,496 | -0.26(-1.27%) |
Jan 14, 2013 | 20.67 | 20.70 | 20.38 | 20.51 | 27,479,790 | -0.20(-0.97%) |
Jan 11, 2013 | 20.50 | 20.76 | 20.47 | 20.71 | 29,670,242 | +0.27(+1.32%) |
Jan 10, 2013 | 20.58 | 20.64 | 20.22 | 20.44 | 19,005,960 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.61 | 20.23 | 20.35 | 20,995,228 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.91 | 20.25 | 20.32 | 29,886,208 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.67 | 20.08 | 20.64 | 26,399,770 | +0.28(+1.38%) |
Jan 04, 2013 | 20.24 | 20.49 | 20.14 | 20.36 | 16,815,286 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.12 | 20.23 | 28,079,714 | -0.44(-2.13%) |
Jan 02, 2013 | 20.23 | 20.71 | 20.07 | 20.67 | 35,772,836 | +1.00(+5.08%) |
Dec 31, 2012 | 19.19 | 19.75 | 18.98 | 19.67 | 19,319,316 | +0.46(+2.38%) |
Dec 28, 2012 | 19.25 | 19.46 | 19.20 | 19.21 | 13,115,659 | -0.19(-0.95%) |
Dec 27, 2012 | 19.45 | 19.54 | 19.16 | 19.40 | 20,494,896 | +0.02(+0.10%) |
Dec 26, 2012 | 19.68 | 19.71 | 19.23 | 19.38 | 18,825,560 | -0.32(-1.64%) |
Dec 24, 2012 | 19.71 | 19.98 | 19.65 | 19.70 | 12,730,088 | -0.10(-0.53%) |
Dec 21, 2012 | 19.83 | 19.86 | 19.55 | 19.81 | 35,493,056 | -0.30(-1.51%) |
Dec 20, 2012 | 19.86 | 20.13 | 19.64 | 20.11 | 25,145,990 | +0.31(+1.55%) |
Dec 19, 2012 | 20.06 | 20.10 | 19.75 | 19.80 | 23,377,598 | -0.22(-1.09%) |
Dec 18, 2012 | 19.89 | 20.27 | 19.83 | 20.02 | 36,620,576 | +0.23(+1.16%) |
Dec 17, 2012 | 19.49 | 19.92 | 19.37 | 19.79 | 24,971,352 | +0.37(+1.90%) |
Dec 14, 2012 | 19.76 | 19.79 | 19.35 | 19.43 | 21,016,312 | -0.25(-1.29%) |
Dec 13, 2012 | 19.98 | 20.05 | 19.58 | 19.68 | 32,199,946 | -0.32(-1.62%) |
Dec 12, 2012 | 20.07 | 20.31 | 19.98 | 20.00 | 22,270,730 | -0.05(-0.25%) |
Dec 11, 2012 | 19.83 | 20.14 | 19.78 | 20.05 | 26,898,046 | +0.32(+1.61%) |
Dec 10, 2012 | 20.04 | 20.05 | 19.59 | 19.74 | 20,114,230 | -0.22(-1.11%) |
Dec 07, 2012 | 20.10 | 20.19 | 19.85 | 19.96 | 16,324,656 | -0.10(-0.48%) |
Dec 06, 2012 | 20.05 | 20.34 | 19.97 | 20.05 | 18,360,572 | -0.01(-0.06%) |
Dec 05, 2012 | 20.10 | 20.25 | 19.87 | 20.07 | 20,598,628 | +0.01(+0.06%) |
Dec 04, 2012 | 20.08 | 20.10 | 19.83 | 20.05 | 21,467,026 | -0.32(-1.57%) |
Nov 30, 2012 | 20.06 | 20.44 | 20.00 | 20.37 | 30,274,008 | +0.24(+1.19%) |
Nov 29, 2012 | 19.97 | 20.37 | 19.87 | 20.14 | 35,586,432 | +0.28(+1.42%) |
Nov 28, 2012 | 19.69 | 19.88 | 19.48 | 19.85 | 24,354,324 | +0.12(+0.63%) |
Nov 27, 2012 | 19.70 | 19.95 | 19.44 | 19.73 | 36,613,512 | -0.10(-0.49%) |
Nov 26, 2012 | 19.06 | 19.97 | 19.04 | 19.83 | 46,667,560 | +0.92(+4.88%) |
Nov 23, 2012 | 18.87 | 18.96 | 18.80 | 18.90 | 10,347,129 | +0.15(+0.78%) |
Nov 21, 2012 | 18.62 | 18.82 | 18.53 | 18.76 | 18,787,154 | +0.14(+0.77%) |
Nov 20, 2012 | 18.53 | 18.69 | 18.36 | 18.62 | 17,113,816 | +0.13(+0.71%) |
Nov 19, 2012 | 18.41 | 18.61 | 18.31 | 18.48 | 23,146,696 | +0.25(+1.40%) |
Nov 16, 2012 | 17.97 | 18.33 | 17.83 | 18.23 | 29,276,898 | +0.29(+1.59%) |
Nov 15, 2012 | 17.86 | 17.99 | 17.61 | 17.94 | 20,763,262 | +0.02(+0.11%) |
Nov 14, 2012 | 18.45 | 18.51 | 17.83 | 17.93 | 24,935,788 | -0.49(-2.66%) |
Nov 13, 2012 | 18.20 | 18.60 | 18.13 | 18.41 | 16,795,294 | +0.10(+0.57%) |
Nov 12, 2012 | 18.42 | 18.53 | 18.12 | 18.31 | 15,353,412 | -0.10(-0.54%) |
Nov 09, 2012 | 18.33 | 18.69 | 18.25 | 18.41 | 23,547,922 | -0.05(-0.29%) |
Nov 08, 2012 | 18.69 | 19.05 | 18.43 | 18.47 | 26,270,462 | -0.20(-1.09%) |
Nov 07, 2012 | 18.83 | 18.98 | 18.52 | 18.67 | 30,836,172 | -0.42(-2.20%) |
Nov 06, 2012 | 19.04 | 19.28 | 18.97 | 19.09 | 15,453,260 | +0.05(+0.28%) |
Nov 05, 2012 | 18.81 | 19.07 | 18.67 | 19.04 | 13,913,074 | +0.25(+1.36%) |
Nov 02, 2012 | 19.04 | 19.13 | 18.78 | 18.78 | 21,156,926 | -0.20(-1.08%) |