Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.21 | 20.39 | 20.00 | 20.10 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.18 | 20.33 | 20.03 | 20.27 | 18,691,646 | +0.12(+0.57%) |
Apr 26, 2013 | 20.10 | 20.28 | 19.91 | 20.16 | 27,662,142 | +0.07(+0.34%) |
Apr 25, 2013 | 20.45 | 20.47 | 19.98 | 20.09 | 29,914,756 | -0.23(-1.15%) |
Apr 24, 2013 | 20.33 | 20.46 | 20.20 | 20.32 | 0 | +0.18(+0.91%) |
Apr 23, 2013 | 19.93 | 20.25 | 19.89 | 20.14 | 33,046,396 | +0.33(+1.67%) |
Apr 22, 2013 | 20.00 | 20.07 | 19.63 | 19.81 | 35,868,104 | -0.29(-1.45%) |
Apr 19, 2013 | 20.25 | 20.42 | 19.91 | 20.10 | 40,662,272 | -0.16(-0.81%) |
Apr 18, 2013 | 20.66 | 20.81 | 20.23 | 20.26 | 66,091,264 | -1.26(-5.85%) |
Apr 17, 2013 | 21.67 | 21.80 | 21.35 | 21.52 | 38,269,224 | -0.35(-1.60%) |
Apr 16, 2013 | 21.56 | 21.93 | 21.48 | 21.87 | 22,492,714 | +0.45(+2.10%) |
Apr 15, 2013 | 21.86 | 22.05 | 21.36 | 21.42 | 23,972,748 | -0.56(-2.57%) |
Apr 12, 2013 | 22.21 | 22.21 | 21.80 | 21.99 | 16,461,640 | -0.18(-0.81%) |
Apr 11, 2013 | 22.03 | 22.27 | 21.95 | 22.17 | 19,004,092 | +0.18(+0.84%) |
Apr 10, 2013 | 21.61 | 22.09 | 21.59 | 21.98 | 20,855,148 | +0.47(+2.19%) |
Apr 09, 2013 | 21.27 | 21.66 | 21.22 | 21.51 | 16,327,412 | +0.08(+0.36%) |
Apr 08, 2013 | 21.26 | 21.81 | 21.21 | 21.44 | 26,553,462 | +0.13(+0.63%) |
Apr 05, 2013 | 21.00 | 21.33 | 20.91 | 21.30 | 18,861,080 | -0.10(-0.48%) |
Apr 04, 2013 | 21.23 | 21.43 | 21.14 | 21.40 | 15,395,767 | +0.11(+0.52%) |
Apr 03, 2013 | 21.41 | 21.48 | 21.22 | 21.29 | 29,964,056 | -0.25(-1.18%) |
Apr 02, 2013 | 21.58 | 21.79 | 21.46 | 21.55 | 39,694,104 | +0.17(+0.81%) |
Apr 01, 2013 | 21.35 | 21.77 | 21.27 | 21.37 | 53,744,968 | +0.57(+2.75%) |
Mar 28, 2013 | 19.97 | 20.91 | 19.74 | 20.80 | 63,148,216 | +0.82(+4.13%) |
Mar 27, 2013 | 19.82 | 20.17 | 19.55 | 19.98 | 32,363,122 | -0.01(-0.04%) |
Mar 26, 2013 | 19.82 | 20.00 | 19.61 | 19.98 | 28,043,370 | +0.30(+1.52%) |
Mar 25, 2013 | 20.49 | 20.49 | 19.62 | 19.69 | 47,379,048 | -0.75(-3.68%) |
Mar 22, 2013 | 20.34 | 20.51 | 20.32 | 20.44 | 22,175,466 | +0.13(+0.66%) |
Mar 21, 2013 | 20.03 | 20.35 | 19.93 | 20.30 | 36,637,724 | +0.19(+0.95%) |
Mar 20, 2013 | 19.82 | 20.18 | 19.59 | 20.11 | 38,139,732 | +0.51(+2.59%) |
Mar 19, 2013 | 19.57 | 20.58 | 19.36 | 19.60 | 38,115,984 | +0.38(+1.97%) |
Mar 18, 2013 | 19.13 | 19.39 | 19.01 | 19.23 | 37,374,084 | -0.12(-0.60%) |
Mar 15, 2013 | 19.84 | 19.98 | 19.31 | 19.34 | 56,742,240 | -0.53(-2.68%) |
Mar 14, 2013 | 19.87 | 20.30 | 19.80 | 19.87 | 44,683,684 | +0.31(+1.61%) |
Mar 13, 2013 | 20.32 | 20.33 | 19.42 | 19.56 | 51,619,016 | -0.76(-3.74%) |
Mar 12, 2013 | 19.84 | 20.37 | 19.53 | 20.32 | 42,026,396 | +0.08(+0.38%) |
Mar 11, 2013 | 20.37 | 20.46 | 20.21 | 20.24 | 23,367,008 | -0.14(-0.70%) |
Mar 08, 2013 | 20.40 | 20.51 | 20.05 | 20.38 | 34,087,352 | +0.06(+0.28%) |
Mar 07, 2013 | 20.60 | 20.67 | 20.24 | 20.33 | 24,630,914 | -0.23(-1.10%) |
Mar 06, 2013 | 21.09 | 21.10 | 20.50 | 20.55 | 37,950,936 | -0.65(-3.06%) |
Mar 05, 2013 | 21.31 | 21.48 | 21.01 | 21.20 | 25,576,096 | -0.08(-0.40%) |
Mar 04, 2013 | 20.85 | 21.29 | 20.81 | 21.29 | 25,415,318 | +0.22(+1.06%) |
Mar 01, 2013 | 20.94 | 21.14 | 20.73 | 21.06 | 16,741,275 | +0.07(+0.35%) |
Feb 28, 2013 | 20.98 | 21.17 | 20.95 | 20.99 | 24,958,248 | +0.21(+1.03%) |
Feb 27, 2013 | 20.73 | 20.93 | 20.59 | 20.78 | 19,971,382 | +0.13(+0.61%) |
Feb 26, 2013 | 20.63 | 20.71 | 20.38 | 20.65 | 22,058,500 | +0.08(+0.39%) |
Feb 25, 2013 | 21.26 | 21.35 | 20.56 | 20.57 | 19,121,876 | -0.54(-2.56%) |
Feb 22, 2013 | 21.09 | 21.15 | 20.94 | 21.11 | 13,259,670 | +0.15(+0.73%) |
Feb 21, 2013 | 21.23 | 21.32 | 20.68 | 20.96 | 27,980,574 | -0.35(-1.64%) |
Feb 20, 2013 | 21.83 | 21.91 | 21.29 | 21.30 | 19,277,280 | -0.44(-2.03%) |
Feb 19, 2013 | 21.81 | 21.86 | 21.62 | 21.75 | 14,861,790 | -0.01(-0.03%) |
Feb 15, 2013 | 21.80 | 21.93 | 21.64 | 21.75 | 23,797,790 | -0.05(-0.23%) |
Feb 14, 2013 | 21.79 | 21.91 | 21.73 | 21.80 | 18,387,472 | -0.08(-0.39%) |
Feb 13, 2013 | 21.81 | 21.97 | 21.64 | 21.89 | 23,708,394 | +0.10(+0.48%) |
Feb 12, 2013 | 21.64 | 21.94 | 21.53 | 21.78 | 26,125,144 | +0.14(+0.66%) |
Feb 11, 2013 | 21.68 | 21.71 | 21.39 | 21.64 | 13,425,592 | -0.08(-0.37%) |
Feb 08, 2013 | 21.66 | 21.90 | 21.63 | 21.72 | 21,031,128 | +0.19(+0.87%) |
Feb 07, 2013 | 21.55 | 21.63 | 21.24 | 21.53 | 19,930,294 | +0.01(+0.04%) |
Feb 06, 2013 | 21.49 | 21.68 | 21.38 | 21.53 | 18,253,830 | +0.16(+0.75%) |
Feb 04, 2013 | 21.73 | 21.77 | 21.34 | 21.37 | 22,569,950 | -0.58(-2.66%) |
Feb 01, 2013 | 21.64 | 21.97 | 21.54 | 21.95 | 22,082,096 | +0.48(+2.22%) |
Jan 31, 2013 | 21.24 | 21.58 | 21.22 | 21.47 | 20,711,918 | +0.07(+0.34%) |
Jan 30, 2013 | 21.48 | 21.68 | 21.30 | 21.40 | 18,191,214 | +0.05(+0.22%) |
Jan 29, 2013 | 21.35 | 21.42 | 21.21 | 21.35 | 18,342,184 | -0.11(-0.52%) |
Jan 28, 2013 | 21.56 | 21.61 | 21.38 | 21.47 | 20,529,548 | -0.22(-1.03%) |
Jan 25, 2013 | 21.48 | 21.74 | 21.45 | 21.69 | 34,747,080 | +0.51(+2.43%) |
Jan 24, 2013 | 20.56 | 21.23 | 20.55 | 21.17 | 33,186,542 | +0.69(+3.39%) |
Jan 23, 2013 | 20.48 | 20.73 | 20.46 | 20.48 | 23,534,006 | +0.00(+0.02%) |
Jan 22, 2013 | 20.78 | 20.84 | 20.36 | 20.48 | 27,831,286 | -0.32(-1.55%) |
Jan 18, 2013 | 20.78 | 20.91 | 20.60 | 20.80 | 27,527,564 | +0.02(+0.07%) |
Jan 17, 2013 | 20.77 | 21.06 | 20.62 | 20.78 | 63,746,312 | +0.49(+2.40%) |
Jan 16, 2013 | 20.31 | 20.51 | 19.90 | 20.30 | 57,691,108 | +0.15(+0.75%) |
Jan 15, 2013 | 20.41 | 20.51 | 20.09 | 20.14 | 25,085,514 | -0.26(-1.27%) |
Jan 14, 2013 | 20.56 | 20.59 | 20.27 | 20.40 | 27,628,494 | -0.20(-0.97%) |
Jan 11, 2013 | 20.39 | 20.65 | 20.36 | 20.60 | 29,830,800 | +0.27(+1.32%) |
Jan 10, 2013 | 20.46 | 20.53 | 20.12 | 20.33 | 19,108,810 | +0.09(+0.45%) |
Jan 09, 2013 | 20.26 | 20.50 | 20.12 | 20.24 | 21,108,842 | +0.03(+0.15%) |
Jan 08, 2013 | 20.47 | 20.79 | 20.15 | 20.21 | 30,047,934 | -0.32(-1.55%) |
Jan 07, 2013 | 20.15 | 20.56 | 19.97 | 20.53 | 26,542,630 | +0.28(+1.38%) |
Jan 04, 2013 | 20.13 | 20.38 | 20.03 | 20.25 | 16,906,280 | +0.13(+0.63%) |
Jan 03, 2013 | 20.52 | 20.58 | 20.01 | 20.12 | 28,231,666 | -0.44(-2.13%) |
Jan 02, 2013 | 20.12 | 20.60 | 19.97 | 20.56 | 35,966,416 | +0.99(+5.08%) |
Dec 31, 2012 | 19.09 | 19.64 | 18.88 | 19.57 | 19,423,862 | +0.46(+2.38%) |
Dec 28, 2012 | 19.14 | 19.35 | 19.10 | 19.11 | 13,186,634 | -0.18(-0.95%) |
Dec 27, 2012 | 19.35 | 19.43 | 19.06 | 19.29 | 20,605,804 | +0.02(+0.10%) |
Dec 26, 2012 | 19.57 | 19.61 | 19.13 | 19.28 | 18,927,434 | -0.32(-1.64%) |
Dec 24, 2012 | 19.60 | 19.87 | 19.54 | 19.60 | 12,798,976 | -0.10(-0.53%) |
Dec 21, 2012 | 19.73 | 19.75 | 19.45 | 19.70 | 35,685,124 | -0.30(-1.51%) |
Dec 20, 2012 | 19.75 | 20.02 | 19.53 | 20.00 | 25,282,064 | +0.31(+1.55%) |
Dec 19, 2012 | 19.95 | 19.99 | 19.64 | 19.70 | 23,504,104 | -0.22(-1.09%) |
Dec 18, 2012 | 19.78 | 20.16 | 19.73 | 19.92 | 36,818,748 | +0.23(+1.16%) |
Dec 17, 2012 | 19.38 | 19.82 | 19.26 | 19.69 | 25,106,482 | +0.37(+1.90%) |
Dec 14, 2012 | 19.65 | 19.68 | 19.25 | 19.32 | 21,130,040 | -0.25(-1.29%) |
Dec 13, 2012 | 19.87 | 19.94 | 19.47 | 19.57 | 32,374,192 | -0.32(-1.62%) |
Dec 12, 2012 | 19.96 | 20.20 | 19.88 | 19.90 | 22,391,248 | -0.05(-0.25%) |
Dec 11, 2012 | 19.73 | 20.03 | 19.68 | 19.95 | 27,043,602 | +0.32(+1.61%) |
Dec 10, 2012 | 19.93 | 19.95 | 19.49 | 19.63 | 20,223,076 | -0.22(-1.11%) |
Dec 07, 2012 | 20.00 | 20.08 | 19.75 | 19.85 | 16,412,995 | -0.10(-0.48%) |
Dec 06, 2012 | 19.95 | 20.23 | 19.87 | 19.95 | 18,459,928 | -0.01(-0.06%) |
Dec 05, 2012 | 19.99 | 20.14 | 19.76 | 19.96 | 20,710,096 | +0.01(+0.06%) |
Dec 04, 2012 | 19.97 | 20.00 | 19.72 | 19.95 | 21,583,194 | -0.32(-1.57%) |
Nov 30, 2012 | 19.95 | 20.33 | 19.89 | 20.26 | 30,437,834 | +0.24(+1.19%) |
Nov 29, 2012 | 19.86 | 20.26 | 19.76 | 20.03 | 35,779,008 | +0.28(+1.42%) |
Nov 28, 2012 | 19.58 | 19.77 | 19.37 | 19.75 | 24,486,116 | +0.12(+0.63%) |
Nov 27, 2012 | 19.59 | 19.85 | 19.34 | 19.62 | 36,811,644 | -0.10(-0.49%) |
Nov 26, 2012 | 18.96 | 19.87 | 18.94 | 19.72 | 46,920,100 | +0.92(+4.88%) |
Nov 23, 2012 | 18.77 | 18.86 | 18.70 | 18.80 | 10,403,122 | +0.15(+0.78%) |
Nov 21, 2012 | 18.52 | 18.72 | 18.43 | 18.66 | 18,888,818 | +0.14(+0.77%) |
Nov 20, 2012 | 18.43 | 18.58 | 18.26 | 18.52 | 17,206,426 | +0.13(+0.71%) |
Nov 19, 2012 | 18.31 | 18.51 | 18.22 | 18.39 | 23,271,954 | +0.25(+1.40%) |
Nov 16, 2012 | 17.87 | 18.24 | 17.74 | 18.13 | 29,435,328 | +0.28(+1.59%) |
Nov 15, 2012 | 17.77 | 17.90 | 17.52 | 17.85 | 20,875,620 | +0.02(+0.11%) |
Nov 14, 2012 | 18.35 | 18.41 | 17.73 | 17.83 | 25,070,726 | -0.49(-2.66%) |
Nov 13, 2012 | 18.10 | 18.50 | 18.03 | 18.32 | 16,886,180 | +0.10(+0.57%) |
Nov 12, 2012 | 18.32 | 18.43 | 18.02 | 18.21 | 15,436,496 | -0.10(-0.54%) |
Nov 09, 2012 | 18.24 | 18.59 | 18.15 | 18.31 | 23,675,350 | -0.05(-0.29%) |
Nov 08, 2012 | 18.59 | 18.95 | 18.33 | 18.37 | 26,412,622 | -0.20(-1.10%) |
Nov 07, 2012 | 18.73 | 18.88 | 18.42 | 18.57 | 31,003,040 | -0.42(-2.20%) |
Nov 06, 2012 | 18.93 | 19.18 | 18.87 | 18.99 | 15,536,884 | +0.05(+0.28%) |
Nov 05, 2012 | 18.71 | 18.97 | 18.57 | 18.93 | 13,988,364 | +0.25(+1.36%) |
Nov 02, 2012 | 18.94 | 19.03 | 18.68 | 18.68 | 21,271,416 | -0.20(-1.08%) |
Nov 01, 2012 | 18.58 | 18.98 | 18.47 | 18.88 | 20,524,758 | +0.37(+1.99%) |
Oct 31, 2012 | 18.98 | 19.00 | 18.46 | 18.52 | 41,365,520 | -0.48(-2.52%) |
Oct 26, 2012 | 18.55 | 19.00 | 19.00 | 19.00 | 67,318,400 | +0.45(+2.42%) |
Oct 25, 2012 | 18.88 | 18.94 | 18.53 | 18.55 | 19,310,188 | -0.21(-1.10%) |
Oct 24, 2012 | 18.98 | 19.02 | 18.54 | 18.75 | 29,305,996 | -0.18(-0.95%) |
Oct 23, 2012 | 19.07 | 19.36 | 18.88 | 18.93 | 27,048,628 | -0.24(-1.24%) |
Oct 19, 2012 | 19.45 | 19.49 | 19.02 | 19.17 | 51,618,896 | -0.33(-1.69%) |
Oct 18, 2012 | 18.58 | 19.54 | 18.56 | 19.50 | 91,052,000 | +1.01(+5.46%) |
Oct 17, 2012 | 18.59 | 18.68 | 18.34 | 18.49 | 47,327,284 | -0.02(-0.08%) |
Oct 16, 2012 | 18.29 | 18.60 | 18.13 | 18.51 | 24,314,118 | +0.32(+1.77%) |
Oct 15, 2012 | 18.33 | 18.44 | 17.74 | 18.19 | 39,491,956 | -0.17(-0.94%) |
Oct 12, 2012 | 18.27 | 18.44 | 18.23 | 18.36 | 19,805,678 | +0.14(+0.76%) |
Oct 11, 2012 | 18.13 | 18.28 | 17.99 | 18.22 | 28,598,610 | +0.28(+1.56%) |
Oct 10, 2012 | 17.80 | 18.01 | 17.72 | 17.94 | 29,997,530 | +0.21(+1.17%) |
Oct 09, 2012 | 18.38 | 18.42 | 17.69 | 17.73 | 37,810,016 | -0.65(-3.55%) |
Oct 08, 2012 | 18.54 | 18.74 | 18.22 | 18.39 | 27,115,646 | -0.31(-1.66%) |
Oct 05, 2012 | 19.13 | 19.20 | 18.63 | 18.70 | 18,603,050 | -0.29(-1.54%) |
Oct 04, 2012 | 19.07 | 19.28 | 18.92 | 18.99 | 28,171,238 | +0.35(+1.85%) |
Oct 03, 2012 | 18.67 | 18.68 | 18.48 | 18.64 | 23,123,640 | +0.07(+0.39%) |
Oct 02, 2012 | 18.64 | 18.67 | 18.40 | 18.57 | 12,693,810 | +0.07(+0.35%) |
Oct 01, 2012 | 18.63 | 18.82 | 18.44 | 18.50 | 17,078,316 | -0.05(-0.29%) |
Sep 28, 2012 | 18.82 | 18.87 | 18.50 | 18.56 | 19,259,962 | -0.29(-1.53%) |
Sep 27, 2012 | 18.30 | 18.91 | 18.30 | 18.85 | 25,398,348 | +0.60(+3.31%) |
Sep 26, 2012 | 18.38 | 18.47 | 18.17 | 18.24 | 31,790,916 | -0.19(-1.01%) |
Sep 25, 2012 | 18.92 | 18.99 | 18.36 | 18.43 | 31,853,428 | -0.49(-2.60%) |
Sep 24, 2012 | 18.93 | 19.04 | 18.74 | 18.92 | 20,543,452 | -0.06(-0.32%) |
Sep 21, 2012 | 19.18 | 19.19 | 18.92 | 18.98 | 47,729,136 | -0.23(-1.22%) |
Sep 20, 2012 | 19.29 | 19.31 | 19.07 | 19.21 | 18,385,586 | -0.12(-0.62%) |
Sep 19, 2012 | 19.24 | 19.37 | 19.01 | 19.33 | 18,503,116 | +0.16(+0.86%) |
Sep 18, 2012 | 19.13 | 19.24 | 19.04 | 19.17 | 20,861,676 | -0.20(-1.03%) |
Sep 17, 2012 | 19.36 | 19.37 | 19.11 | 19.37 | 17,677,118 | +0.20(+1.02%) |
Sep 14, 2012 | 18.88 | 19.43 | 18.84 | 19.17 | 37,723,780 | +0.42(+2.24%) |
Sep 13, 2012 | 18.36 | 18.83 | 18.29 | 18.75 | 24,439,380 | +0.34(+1.84%) |
Sep 12, 2012 | 18.58 | 18.72 | 18.30 | 18.41 | 21,045,774 | -0.13(-0.70%) |
Sep 11, 2012 | 18.61 | 18.65 | 18.41 | 18.54 | 31,239,880 | -0.08(-0.41%) |
Sep 10, 2012 | 18.80 | 18.85 | 18.60 | 18.62 | 26,628,370 | -0.27(-1.44%) |
Sep 07, 2012 | 18.80 | 18.90 | 18.68 | 18.89 | 32,306,010 | +0.13(+0.67%) |
Sep 06, 2012 | 18.27 | 18.90 | 18.24 | 18.76 | 39,080,472 | +0.67(+3.71%) |
Sep 05, 2012 | 17.93 | 18.21 | 17.79 | 18.09 | 32,477,146 | -0.07(-0.41%) |
Sep 04, 2012 | 18.21 | 18.32 | 17.94 | 18.17 | 19,706,828 | -0.04(-0.24%) |
Aug 31, 2012 | 18.03 | 18.34 | 17.94 | 18.21 | 22,075,074 | +0.35(+1.98%) |
Aug 30, 2012 | 18.11 | 18.15 | 17.83 | 17.86 | 18,398,560 | -0.36(-1.98%) |
Aug 29, 2012 | 18.12 | 18.38 | 18.12 | 18.22 | 27,652,146 | +0.20(+1.09%) |
Aug 27, 2012 | 18.17 | 18.18 | 17.90 | 18.02 | 17,987,406 | -0.05(-0.25%) |
Aug 24, 2012 | 17.93 | 18.21 | 17.92 | 18.07 | 24,629,198 | +0.11(+0.63%) |
Aug 23, 2012 | 18.13 | 18.16 | 17.81 | 17.96 | 30,709,970 | -0.07(-0.41%) |
Aug 22, 2012 | 18.04 | 18.45 | 17.98 | 18.03 | 47,455,964 | +0.44(+2.51%) |
Aug 21, 2012 | 17.81 | 17.91 | 17.45 | 17.59 | 24,231,378 | -0.21(-1.19%) |
Aug 20, 2012 | 18.06 | 18.06 | 17.71 | 17.80 | 19,153,552 | -0.18(-1.00%) |
Aug 17, 2012 | 17.74 | 18.05 | 17.55 | 17.98 | 37,279,728 | +0.41(+2.36%) |
Aug 16, 2012 | 17.29 | 17.63 | 17.27 | 17.57 | 29,675,422 | +0.31(+1.80%) |
Aug 15, 2012 | 17.36 | 17.48 | 17.25 | 17.26 | 18,923,026 | -0.15(-0.84%) |
Aug 14, 2012 | 17.50 | 17.67 | 17.36 | 17.40 | 29,064,244 | +0.02(+0.09%) |
Aug 13, 2012 | 16.91 | 17.47 | 16.90 | 17.39 | 42,222,804 | +0.51(+3.02%) |
Aug 10, 2012 | 16.95 | 17.10 | 16.78 | 16.88 | 20,185,732 | -0.11(-0.63%) |
Aug 09, 2012 | 17.29 | 17.35 | 16.93 | 16.98 | 22,492,112 | -0.26(-1.49%) |
Aug 08, 2012 | 17.34 | 17.35 | 17.15 | 17.24 | 22,767,616 | -0.26(-1.47%) |
Aug 07, 2012 | 17.28 | 17.64 | 17.26 | 17.50 | 23,211,412 | +0.32(+1.88%) |
Aug 06, 2012 | 17.11 | 17.26 | 16.94 | 17.18 | 19,046,296 | +0.10(+0.61%) |
Aug 03, 2012 | 17.18 | 17.35 | 17.03 | 17.07 | 21,910,458 | +0.28(+1.67%) |
Aug 02, 2012 | 16.65 | 17.14 | 16.60 | 16.79 | 22,530,342 | -0.05(-0.27%) |
Aug 01, 2012 | 17.15 | 17.21 | 16.77 | 16.84 | 19,392,480 | -0.16(-0.93%) |
Jul 31, 2012 | 17.43 | 17.44 | 16.98 | 17.00 | 29,636,930 | -0.50(-2.85%) |
Jul 30, 2012 | 17.30 | 17.71 | 17.27 | 17.49 | 34,010,076 | +0.15(+0.85%) |
Jul 27, 2012 | 16.88 | 17.45 | 16.85 | 17.35 | 37,522,192 | +0.55(+3.25%) |
Jul 26, 2012 | 16.84 | 16.99 | 16.61 | 16.80 | 27,441,202 | +0.23(+1.39%) |
Jul 25, 2012 | 16.69 | 16.82 | 16.43 | 16.57 | 26,916,878 | -0.13(-0.76%) |
Jul 24, 2012 | 16.92 | 17.13 | 16.55 | 16.70 | 28,373,136 | -0.28(-1.63%) |
Jul 23, 2012 | 16.79 | 17.05 | 16.43 | 16.97 | 46,413,068 | -0.23(-1.36%) |
Jul 20, 2012 | 16.80 | 17.45 | 16.77 | 17.21 | 58,541,120 | +0.35(+2.05%) |
Jul 19, 2012 | 16.88 | 17.05 | 16.59 | 16.86 | 91,947,840 | +1.34(+8.63%) |
Jul 18, 2012 | 15.05 | 15.58 | 14.99 | 15.52 | 48,568,576 | +0.53(+3.56%) |
Jul 17, 2012 | 14.99 | 15.13 | 14.60 | 14.99 | 30,489,286 | +0.18(+1.22%) |
Jul 16, 2012 | 15.24 | 15.24 | 14.77 | 14.81 | 34,869,112 | -0.52(-3.38%) |
Jul 13, 2012 | 15.11 | 15.38 | 15.03 | 15.33 | 18,028,104 | +0.25(+1.63%) |
Jul 12, 2012 | 14.89 | 15.15 | 14.78 | 15.08 | 25,682,512 | +0.07(+0.46%) |
Jul 11, 2012 | 15.22 | 15.22 | 14.84 | 15.01 | 24,837,216 | -0.21(-1.39%) |
Jul 10, 2012 | 15.75 | 15.81 | 15.05 | 15.22 | 31,801,882 | -0.38(-2.46%) |
Jul 09, 2012 | 15.54 | 15.65 | 15.45 | 15.61 | 24,656,496 | +0.10(+0.67%) |
Jul 06, 2012 | 15.65 | 15.69 | 15.33 | 15.50 | 22,558,634 | -0.20(-1.27%) |
Jul 05, 2012 | 15.84 | 15.89 | 15.62 | 15.70 | 20,026,416 | -0.10(-0.66%) |
Jul 03, 2012 | 15.84 | 15.95 | 15.73 | 15.81 | 12,852,468 | -0.01(-0.06%) |
Jul 02, 2012 | 16.19 | 16.23 | 15.69 | 15.82 | 28,384,520 | -0.30(-1.87%) |
Jun 29, 2012 | 15.96 | 16.18 | 15.73 | 16.12 | 31,700,158 | +0.47(+3.02%) |
Jun 28, 2012 | 15.77 | 15.82 | 15.42 | 15.65 | 38,642,508 | -0.58(-3.57%) |
Jun 27, 2012 | 16.35 | 16.46 | 16.13 | 16.23 | 23,762,320 | -0.08(-0.49%) |
Jun 26, 2012 | 16.16 | 16.46 | 16.11 | 16.31 | 31,929,536 | +0.27(+1.66%) |
Jun 25, 2012 | 16.21 | 16.30 | 15.92 | 16.04 | 23,397,168 | -0.38(-2.33%) |
Jun 22, 2012 | 16.11 | 16.44 | 16.06 | 16.42 | 55,347,712 | +0.37(+2.32%) |
Jun 21, 2012 | 16.51 | 16.57 | 15.98 | 16.05 | 34,204,372 | -0.43(-2.61%) |
Jun 20, 2012 | 16.67 | 16.70 | 16.38 | 16.48 | 30,277,822 | -0.21(-1.26%) |
Jun 19, 2012 | 16.36 | 16.86 | 16.17 | 16.69 | 48,915,076 | +0.39(+2.38%) |
Jun 18, 2012 | 15.61 | 16.38 | 15.57 | 16.30 | 69,577,504 | +0.70(+4.47%) |
Jun 15, 2012 | 15.43 | 15.65 | 15.40 | 15.60 | 38,073,884 | +0.21(+1.35%) |
Jun 14, 2012 | 15.46 | 15.50 | 15.20 | 15.40 | 26,284,152 | -0.02(-0.10%) |
Jun 13, 2012 | 15.68 | 15.69 | 15.30 | 15.41 | 35,813,120 | -0.28(-1.81%) |
Jun 12, 2012 | 15.74 | 15.84 | 15.56 | 15.70 | 37,158,332 | -0.01(-0.05%) |
Jun 11, 2012 | 15.83 | 15.96 | 15.63 | 15.70 | 27,683,420 | -0.05(-0.29%) |
Jun 08, 2012 | 15.65 | 15.92 | 15.47 | 15.75 | 22,666,842 | +0.06(+0.37%) |
Jun 07, 2012 | 15.89 | 16.01 | 15.65 | 15.69 | 24,828,494 | -0.02(-0.10%) |
Jun 06, 2012 | 15.35 | 15.72 | 15.33 | 15.71 | 26,442,256 | +0.45(+2.97%) |
Jun 05, 2012 | 14.99 | 15.29 | 14.93 | 15.25 | 25,636,968 | +0.23(+1.53%) |
Jun 04, 2012 | 14.95 | 15.15 | 14.88 | 15.02 | 51,433,832 | +0.13(+0.88%) |
Jun 01, 2012 | 14.71 | 14.97 | 14.58 | 14.89 | 49,359,944 | -0.14(-0.94%) |
May 31, 2012 | 15.17 | 15.23 | 14.89 | 15.04 | 48,522,424 | -0.15(-1.01%) |
May 30, 2012 | 15.78 | 15.79 | 14.89 | 15.19 | 61,412,688 | -0.73(-4.58%) |
May 29, 2012 | 15.57 | 15.98 | 15.46 | 15.92 | 43,006,544 | +0.44(+2.83%) |
May 25, 2012 | 15.27 | 15.56 | 15.21 | 15.48 | 32,859,060 | +0.26(+1.71%) |
May 24, 2012 | 15.52 | 15.60 | 15.05 | 15.22 | 44,574,868 | -0.00(-0.02%) |
May 23, 2012 | 14.99 | 15.24 | 14.87 | 15.22 | 26,036,386 | +0.18(+1.17%) |
May 22, 2012 | 15.17 | 15.35 | 14.96 | 15.05 | 23,674,148 | -0.11(-0.73%) |
May 21, 2012 | 14.77 | 15.29 | 14.73 | 15.16 | 27,185,726 | +0.44(+3.00%) |
May 18, 2012 | 15.00 | 15.12 | 14.66 | 14.72 | 42,100,504 | -0.26(-1.72%) |
May 17, 2012 | 15.25 | 15.43 | 14.97 | 14.97 | 27,637,208 | -0.32(-2.08%) |
May 16, 2012 | 15.45 | 15.62 | 15.24 | 15.29 | 29,868,216 | -0.07(-0.47%) |
May 15, 2012 | 15.45 | 15.57 | 15.29 | 15.37 | 25,239,120 | -0.08(-0.50%) |
May 14, 2012 | 15.51 | 15.60 | 15.31 | 15.44 | 29,380,694 | -0.19(-1.20%) |
May 11, 2012 | 15.73 | 15.85 | 15.61 | 15.63 | 31,671,902 | -0.18(-1.14%) |
May 10, 2012 | 15.69 | 15.88 | 15.64 | 15.81 | 46,193,508 | +0.25(+1.60%) |
May 09, 2012 | 15.27 | 15.67 | 15.22 | 15.56 | 42,685,388 | +0.14(+0.92%) |
May 08, 2012 | 15.30 | 15.46 | 15.07 | 15.42 | 28,848,926 | +0.05(+0.30%) |
May 07, 2012 | 15.04 | 15.49 | 14.96 | 15.37 | 30,456,496 | +0.24(+1.60%) |
May 04, 2012 | 15.33 | 15.34 | 15.09 | 15.13 | 27,313,166 | -0.36(-2.33%) |
May 03, 2012 | 15.74 | 15.78 | 15.35 | 15.49 | 26,231,686 | -0.30(-1.90%) |
May 02, 2012 | 15.56 | 15.83 | 15.48 | 15.79 | 22,675,170 | +0.16(+1.01%) |