Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.80 | 27.87 | 27.07 | 27.23 | 25,947,504 | -0.48(-1.73%) |
Jul 30, 2013 | 27.73 | 27.92 | 27.57 | 27.70 | 16,132,120 | +0.09(+0.33%) |
Jul 29, 2013 | 27.76 | 27.83 | 27.44 | 27.61 | 11,077,275 | -0.22(-0.79%) |
Jul 26, 2013 | 28.03 | 28.08 | 27.67 | 27.83 | 20,945,082 | -0.31(-1.11%) |
Jul 25, 2013 | 28.44 | 28.62 | 27.71 | 28.14 | 23,842,024 | -0.05(-0.16%) |
Jul 24, 2013 | 28.16 | 28.43 | 27.98 | 28.19 | 20,008,898 | +0.40(+1.45%) |
Jul 23, 2013 | 28.00 | 28.05 | 27.72 | 27.79 | 12,250,369 | -0.11(-0.41%) |
Jul 22, 2013 | 27.91 | 28.08 | 27.69 | 27.90 | 14,834,959 | +0.11(+0.41%) |
Jul 19, 2013 | 28.00 | 28.00 | 27.37 | 27.79 | 15,306,747 | -0.17(-0.62%) |
Jul 18, 2013 | 27.70 | 28.08 | 27.57 | 27.96 | 14,070,656 | +0.42(+1.52%) |
Jul 17, 2013 | 27.50 | 27.75 | 27.39 | 27.54 | 13,068,222 | +0.08(+0.30%) |
Jul 16, 2013 | 27.98 | 28.04 | 27.14 | 27.46 | 21,439,746 | -0.24(-0.88%) |
Jul 15, 2013 | 27.78 | 27.87 | 27.54 | 27.70 | 11,815,546 | +0.08(+0.27%) |
Jul 12, 2013 | 27.39 | 27.76 | 27.26 | 27.63 | 14,159,162 | +0.20(+0.72%) |
Jul 11, 2013 | 27.11 | 27.48 | 27.05 | 27.43 | 17,451,960 | +0.61(+2.29%) |
Jul 10, 2013 | 26.49 | 26.82 | 26.44 | 26.82 | 15,617,577 | +0.31(+1.17%) |
Jul 09, 2013 | 26.49 | 26.76 | 26.29 | 26.50 | 9,542,998 | +0.21(+0.81%) |
Jul 08, 2013 | 26.40 | 26.58 | 26.22 | 26.29 | 14,801,019 | -0.02(-0.09%) |
Jul 05, 2013 | 26.07 | 26.44 | 25.99 | 26.32 | 9,364,437 | +0.40(+1.55%) |
Jul 03, 2013 | 25.76 | 26.11 | 25.62 | 25.91 | 7,530,328 | +0.03(+0.12%) |
Jul 02, 2013 | 25.84 | 26.52 | 25.67 | 25.88 | 19,988,872 | +0.08(+0.29%) |
Jul 01, 2013 | 25.44 | 25.95 | 25.36 | 25.81 | 13,584,434 | +0.52(+2.07%) |
Jun 28, 2013 | 25.06 | 25.59 | 24.90 | 25.28 | 20,839,188 | +0.58(+2.33%) |
Jun 26, 2013 | 24.43 | 24.82 | 24.31 | 24.71 | 13,669,375 | +0.55(+2.29%) |
Jun 25, 2013 | 24.10 | 24.30 | 23.94 | 24.15 | 12,211,818 | +0.30(+1.27%) |
Jun 24, 2013 | 24.11 | 24.17 | 23.63 | 23.85 | 24,996,688 | -0.60(-2.45%) |
Jun 21, 2013 | 25.02 | 25.02 | 24.09 | 24.45 | 25,033,352 | -0.27(-1.08%) |
Jun 20, 2013 | 25.36 | 25.36 | 24.50 | 24.71 | 38,355,404 | -0.83(-3.27%) |
Jun 19, 2013 | 25.82 | 26.00 | 25.54 | 25.55 | 11,104,688 | -0.27(-1.03%) |
Jun 18, 2013 | 25.65 | 25.85 | 25.38 | 25.81 | 13,077,617 | +0.21(+0.83%) |
Jun 17, 2013 | 26.19 | 26.23 | 25.50 | 25.60 | 13,431,747 | -0.42(-1.63%) |
Jun 14, 2013 | 26.16 | 26.28 | 25.87 | 26.03 | 13,294,149 | -0.16(-0.61%) |
Jun 13, 2013 | 25.32 | 26.19 | 25.12 | 26.19 | 20,563,076 | +0.80(+3.14%) |
Jun 12, 2013 | 26.02 | 26.16 | 25.23 | 25.39 | 17,973,272 | -0.36(-1.41%) |
Jun 11, 2013 | 26.09 | 26.18 | 25.50 | 25.75 | 22,428,802 | -0.61(-2.33%) |
Jun 10, 2013 | 26.70 | 26.75 | 26.20 | 26.37 | 20,053,882 | -0.22(-0.83%) |
Jun 07, 2013 | 26.41 | 26.64 | 25.81 | 26.59 | 40,426,528 | +0.45(+1.71%) |
Jun 06, 2013 | 25.90 | 26.21 | 25.64 | 26.14 | 105,201,552 | +0.32(+1.23%) |
Jun 05, 2013 | 26.57 | 26.62 | 25.81 | 25.82 | 29,439,688 | -0.71(-2.69%) |
Jun 04, 2013 | 26.87 | 26.94 | 26.38 | 26.54 | 40,205,336 | +0.41(+1.57%) |
Jun 03, 2013 | 26.24 | 26.33 | 25.34 | 26.13 | 23,411,646 | +0.40(+1.56%) |
May 31, 2013 | 26.21 | 26.40 | 25.72 | 25.72 | 13,358,882 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.29 | 19,874,756 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.03 | 25.39 | 25.84 | 14,317,465 | +0.07(+0.26%) |
May 28, 2013 | 25.81 | 26.03 | 25.62 | 25.78 | 22,357,064 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,722,108 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.36 | 24.93 | 13,868,652 | -0.29(-1.14%) |
May 22, 2013 | 25.21 | 25.75 | 25.04 | 25.22 | 17,441,522 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,169,272 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.81 | 25.32 | 25.58 | 20,104,406 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.90 | 25.37 | 27,541,002 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.58 | 13,735,242 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.52 | 19,875,682 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,669,181 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,878,888 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.02 | 14,310,147 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.43 | 23.60 | 24.35 | 13,139,485 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.02 | 15,047,967 | -0.13(-0.53%) |
May 06, 2013 | 24.30 | 24.46 | 24.12 | 24.15 | 11,200,616 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.39 | 24.01 | 24.36 | 16,465,852 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,195,788 | +0.74(+3.25%) |
May 01, 2013 | 23.35 | 23.59 | 22.85 | 22.91 | 13,693,852 | -0.50(-2.14%) |
Apr 30, 2013 | 23.35 | 23.51 | 23.20 | 23.41 | 10,693,317 | +0.04(+0.16%) |
Apr 29, 2013 | 23.24 | 23.45 | 23.09 | 23.37 | 8,165,274 | +0.22(+0.95%) |
Apr 26, 2013 | 22.98 | 23.31 | 22.79 | 23.15 | 18,100,726 | -0.16(-0.68%) |
Apr 25, 2013 | 22.82 | 23.36 | 22.77 | 23.31 | 19,114,256 | +0.20(+0.85%) |
Apr 24, 2013 | 22.70 | 23.38 | 22.66 | 23.11 | 28,312,330 | +0.46(+2.01%) |
Apr 23, 2013 | 22.27 | 22.71 | 22.22 | 22.66 | 11,138,679 | +0.46(+2.05%) |
Apr 22, 2013 | 22.16 | 22.27 | 21.90 | 22.20 | 8,877,529 | +0.08(+0.34%) |
Apr 19, 2013 | 22.09 | 22.21 | 21.94 | 22.13 | 9,464,428 | +0.13(+0.59%) |
Apr 18, 2013 | 22.20 | 22.30 | 21.82 | 22.00 | 14,652,387 | -0.22(-0.99%) |
Apr 17, 2013 | 22.03 | 22.26 | 21.84 | 22.22 | 14,058,167 | -0.15(-0.68%) |
Apr 16, 2013 | 22.14 | 22.40 | 22.14 | 22.37 | 10,550,174 | +0.43(+1.94%) |
Apr 15, 2013 | 22.32 | 22.54 | 21.89 | 21.94 | 18,471,786 | -0.54(-2.40%) |
Apr 12, 2013 | 22.44 | 22.65 | 22.43 | 22.48 | 20,578,340 | -0.08(-0.34%) |
Apr 11, 2013 | 21.62 | 22.59 | 21.59 | 22.56 | 29,386,930 | +1.02(+4.76%) |
Apr 10, 2013 | 21.02 | 21.64 | 21.01 | 21.53 | 17,032,322 | +0.64(+3.05%) |
Apr 09, 2013 | 21.08 | 21.09 | 20.87 | 20.90 | 12,700,293 | -0.05(-0.22%) |
Apr 08, 2013 | 20.86 | 20.98 | 20.80 | 20.94 | 15,247,153 | +0.05(+0.25%) |
Apr 05, 2013 | 20.78 | 20.92 | 20.58 | 20.89 | 15,536,861 | -0.17(-0.79%) |
Apr 04, 2013 | 21.06 | 21.25 | 20.88 | 21.06 | 11,293,214 | -0.05(-0.22%) |
Apr 03, 2013 | 21.25 | 21.33 | 20.99 | 21.10 | 14,755,527 | -0.10(-0.47%) |
Apr 02, 2013 | 21.22 | 21.48 | 20.90 | 21.20 | 21,327,648 | +0.10(+0.47%) |
Apr 01, 2013 | 20.99 | 21.32 | 20.99 | 21.10 | 11,639,807 | -0.02(-0.07%) |
Mar 28, 2013 | 21.27 | 21.32 | 20.98 | 21.12 | 12,293,472 | -0.18(-0.86%) |
Mar 27, 2013 | 21.29 | 21.46 | 21.22 | 21.30 | 7,172,879 | -0.07(-0.32%) |
Mar 26, 2013 | 21.46 | 21.52 | 21.24 | 21.37 | 9,059,520 | -0.01(-0.04%) |
Mar 25, 2013 | 21.55 | 21.62 | 21.27 | 21.37 | 8,787,479 | -0.05(-0.21%) |
Mar 22, 2013 | 21.72 | 21.79 | 21.22 | 21.42 | 16,696,936 | -0.31(-1.43%) |
Mar 21, 2013 | 21.94 | 22.14 | 21.69 | 21.73 | 17,722,894 | -0.43(-1.95%) |
Mar 20, 2013 | 21.44 | 22.24 | 21.40 | 22.16 | 33,576,240 | +0.84(+3.91%) |
Mar 19, 2013 | 21.33 | 21.40 | 21.18 | 21.33 | 16,797,360 | +0.05(+0.21%) |
Mar 18, 2013 | 21.21 | 21.37 | 21.05 | 21.28 | 18,126,352 | -0.13(-0.60%) |
Mar 15, 2013 | 21.22 | 21.45 | 21.10 | 21.41 | 15,961,959 | +0.04(+0.18%) |
Mar 14, 2013 | 21.29 | 21.43 | 21.28 | 21.37 | 8,484,956 | +0.07(+0.32%) |
Mar 13, 2013 | 21.54 | 21.54 | 21.29 | 21.31 | 13,536,788 | -0.23(-1.06%) |
Mar 12, 2013 | 21.45 | 21.74 | 21.32 | 21.53 | 14,084,672 | +0.05(+0.21%) |
Mar 11, 2013 | 21.21 | 21.55 | 20.91 | 21.49 | 25,193,222 | +0.24(+1.11%) |
Mar 08, 2013 | 21.18 | 21.40 | 21.17 | 21.25 | 7,787,046 | +0.09(+0.43%) |
Mar 07, 2013 | 21.15 | 21.36 | 21.09 | 21.16 | 12,423,218 | -0.02(-0.11%) |
Mar 06, 2013 | 21.07 | 21.22 | 20.96 | 21.18 | 11,861,245 | +0.25(+1.20%) |
Mar 05, 2013 | 20.66 | 21.09 | 20.64 | 20.93 | 12,121,173 | +0.37(+1.81%) |
Mar 04, 2013 | 20.60 | 20.71 | 20.49 | 20.56 | 8,678,242 | -0.09(-0.44%) |
Mar 01, 2013 | 20.36 | 20.87 | 20.30 | 20.65 | 11,882,144 | +0.05(+0.22%) |
Feb 28, 2013 | 20.58 | 20.93 | 20.41 | 20.61 | 13,584,000 | -0.19(-0.91%) |
Feb 27, 2013 | 20.34 | 20.93 | 20.28 | 20.80 | 17,280,782 | +0.43(+2.12%) |
Feb 26, 2013 | 20.23 | 20.38 | 19.88 | 20.36 | 17,607,584 | -0.21(-1.03%) |
Feb 22, 2013 | 20.04 | 20.58 | 19.97 | 20.58 | 12,236,185 | +0.46(+2.26%) |
Feb 21, 2013 | 20.51 | 20.52 | 19.98 | 20.12 | 18,297,808 | -0.45(-2.18%) |
Feb 20, 2013 | 21.11 | 21.11 | 20.53 | 20.57 | 9,547,641 | -0.44(-2.10%) |
Feb 19, 2013 | 21.02 | 21.10 | 20.84 | 21.01 | 9,342,426 | -0.06(-0.29%) |
Feb 15, 2013 | 20.94 | 21.19 | 20.66 | 21.07 | 16,944,632 | +0.01(+0.04%) |
Feb 14, 2013 | 21.81 | 22.28 | 21.00 | 21.06 | 25,331,134 | -0.70(-3.21%) |
Feb 13, 2013 | 21.82 | 21.91 | 21.59 | 21.76 | 12,229,308 | +0.09(+0.42%) |
Feb 12, 2013 | 21.58 | 21.82 | 21.43 | 21.67 | 9,453,616 | +0.02(+0.07%) |
Feb 11, 2013 | 21.64 | 21.75 | 21.52 | 21.65 | 7,364,577 | -0.03(-0.14%) |
Feb 08, 2013 | 21.66 | 21.81 | 21.63 | 21.69 | 8,323,075 | +0.08(+0.35%) |
Feb 07, 2013 | 21.77 | 21.94 | 21.28 | 21.61 | 13,825,049 | -0.04(-0.18%) |
Feb 06, 2013 | 21.52 | 21.71 | 21.42 | 21.65 | 9,236,177 | +0.42(+2.00%) |
Feb 04, 2013 | 21.17 | 21.40 | 21.16 | 21.22 | 8,575,929 | -0.16(-0.75%) |
Feb 01, 2013 | 21.55 | 21.63 | 21.31 | 21.38 | 14,115,286 | +0.06(+0.28%) |
Jan 31, 2013 | 21.10 | 21.36 | 20.96 | 21.32 | 11,443,772 | +0.11(+0.54%) |
Jan 30, 2013 | 21.46 | 21.75 | 21.08 | 21.21 | 14,796,369 | -0.39(-1.79%) |
Jan 29, 2013 | 21.86 | 21.87 | 21.37 | 21.59 | 17,208,816 | -0.29(-1.32%) |
Jan 28, 2013 | 22.05 | 22.13 | 21.72 | 21.88 | 9,272,910 | -0.18(-0.83%) |
Jan 25, 2013 | 21.98 | 22.13 | 21.91 | 22.06 | 13,515,389 | +0.22(+1.01%) |
Jan 24, 2013 | 21.70 | 21.99 | 21.52 | 21.84 | 11,065,493 | +0.16(+0.74%) |
Jan 23, 2013 | 21.69 | 21.89 | 20.20 | 21.69 | 14,956,256 | -0.05(-0.21%) |
Jan 22, 2013 | 22.16 | 22.22 | 21.54 | 21.73 | 24,196,910 | -0.49(-2.22%) |
Jan 18, 2013 | 22.35 | 22.41 | 21.92 | 22.22 | 13,168,705 | -0.16(-0.71%) |
Jan 17, 2013 | 22.38 | 22.50 | 22.16 | 22.38 | 15,895,535 | +0.14(+0.61%) |
Jan 16, 2013 | 22.44 | 22.57 | 21.88 | 22.25 | 37,283,580 | -0.98(-4.22%) |
Jan 15, 2013 | 22.85 | 23.29 | 22.73 | 23.23 | 9,877,808 | +0.20(+0.89%) |
Jan 14, 2013 | 22.88 | 23.07 | 22.69 | 23.02 | 8,718,482 | -0.02(-0.10%) |
Jan 11, 2013 | 23.06 | 23.23 | 22.85 | 23.04 | 9,041,789 | -0.06(-0.26%) |
Jan 10, 2013 | 22.98 | 23.11 | 22.60 | 23.10 | 15,961,490 | +0.36(+1.57%) |
Jan 09, 2013 | 22.45 | 22.98 | 22.44 | 22.75 | 17,576,532 | +0.46(+2.04%) |
Jan 08, 2013 | 22.51 | 22.66 | 22.05 | 22.29 | 13,727,295 | -0.22(-0.98%) |
Jan 07, 2013 | 22.50 | 22.66 | 22.24 | 22.51 | 11,047,576 | -0.15(-0.67%) |
Jan 04, 2013 | 22.57 | 22.66 | 22.19 | 22.66 | 10,628,562 | +0.03(+0.13%) |
Jan 03, 2013 | 22.05 | 22.95 | 21.89 | 22.63 | 30,175,608 | +0.52(+2.37%) |
Jan 02, 2013 | 22.13 | 22.16 | 21.73 | 22.11 | 20,555,810 | +0.23(+1.04%) |
Dec 31, 2012 | 21.07 | 21.94 | 20.96 | 21.88 | 17,379,032 | +0.74(+3.52%) |
Dec 28, 2012 | 20.99 | 21.21 | 20.91 | 21.14 | 6,763,327 | -0.08(-0.39%) |
Dec 27, 2012 | 21.06 | 21.24 | 20.82 | 21.22 | 12,346,977 | +0.26(+1.23%) |
Dec 26, 2012 | 20.97 | 21.21 | 20.87 | 20.96 | 9,230,520 | -0.03(-0.14%) |
Dec 24, 2012 | 20.73 | 21.06 | 20.73 | 20.99 | 6,427,097 | +0.26(+1.24%) |
Dec 21, 2012 | 20.30 | 20.78 | 20.14 | 20.74 | 11,560,607 | -0.02(-0.07%) |
Dec 20, 2012 | 20.49 | 20.86 | 20.39 | 20.75 | 20,627,368 | +0.12(+0.59%) |
Dec 19, 2012 | 20.83 | 21.18 | 20.39 | 20.63 | 72,289,312 | +1.28(+6.63%) |
Dec 18, 2012 | 18.96 | 19.39 | 18.82 | 19.35 | 12,503,485 | +0.49(+2.58%) |
Dec 17, 2012 | 18.72 | 18.90 | 18.71 | 18.86 | 9,394,005 | +0.18(+0.97%) |
Dec 14, 2012 | 19.04 | 19.06 | 18.52 | 18.68 | 12,728,732 | -0.39(-2.03%) |
Dec 13, 2012 | 19.40 | 19.61 | 18.90 | 19.07 | 10,193,916 | -0.39(-1.99%) |
Dec 12, 2012 | 19.39 | 19.78 | 19.31 | 19.45 | 11,060,993 | +0.14(+0.71%) |
Dec 11, 2012 | 19.21 | 19.35 | 19.06 | 19.32 | 7,521,903 | +0.13(+0.67%) |
Dec 10, 2012 | 19.02 | 19.29 | 19.01 | 19.19 | 7,815,128 | +0.07(+0.36%) |
Dec 07, 2012 | 18.79 | 19.13 | 18.65 | 19.12 | 11,936,779 | +0.47(+2.52%) |
Dec 06, 2012 | 18.91 | 18.98 | 18.57 | 18.65 | 12,784,482 | -0.33(-1.72%) |
Dec 05, 2012 | 19.26 | 19.43 | 18.93 | 18.98 | 10,081,728 | -0.31(-1.61%) |
Dec 04, 2012 | 19.23 | 19.35 | 18.61 | 19.29 | 16,644,993 | -0.36(-1.82%) |
Nov 30, 2012 | 19.65 | 19.86 | 19.42 | 19.64 | 8,615,845 | -0.16(-0.80%) |
Nov 29, 2012 | 19.44 | 19.92 | 19.36 | 19.80 | 13,191,421 | +0.61(+3.20%) |
Nov 28, 2012 | 18.74 | 19.20 | 18.70 | 19.19 | 6,999,602 | +0.20(+1.08%) |
Nov 27, 2012 | 19.08 | 19.24 | 18.98 | 18.98 | 7,670,663 | -0.17(-0.87%) |
Nov 26, 2012 | 19.10 | 19.29 | 18.94 | 19.15 | 8,487,005 | +0.02(+0.08%) |
Nov 23, 2012 | 18.95 | 19.29 | 18.87 | 19.13 | 6,055,030 | +0.46(+2.48%) |
Nov 21, 2012 | 18.65 | 18.95 | 18.54 | 18.67 | 6,466,443 | +0.00(+0.00%) |
Nov 20, 2012 | 18.90 | 18.93 | 18.50 | 18.67 | 8,667,317 | -0.25(-1.32%) |
Nov 19, 2012 | 18.42 | 18.93 | 18.32 | 18.92 | 10,535,724 | +0.82(+4.53%) |
Nov 16, 2012 | 18.16 | 18.20 | 17.75 | 18.10 | 12,711,086 | -0.02(-0.13%) |
Nov 15, 2012 | 18.35 | 18.36 | 17.87 | 18.13 | 12,346,839 | -0.22(-1.20%) |
Nov 14, 2012 | 18.92 | 18.97 | 18.29 | 18.35 | 12,565,671 | -0.49(-2.62%) |
Nov 13, 2012 | 18.89 | 19.11 | 18.79 | 18.84 | 12,749,584 | -0.33(-1.74%) |
Nov 12, 2012 | 19.01 | 19.26 | 19.01 | 19.17 | 6,978,722 | +0.17(+0.88%) |
Nov 09, 2012 | 18.50 | 19.19 | 18.50 | 19.01 | 10,077,479 | +0.24(+1.29%) |
Nov 08, 2012 | 19.14 | 19.35 | 18.75 | 18.76 | 6,903,377 | -0.24(-1.24%) |
Nov 07, 2012 | 19.46 | 19.48 | 18.91 | 19.00 | 14,568,030 | -0.88(-4.43%) |
Nov 06, 2012 | 19.40 | 19.94 | 19.32 | 19.88 | 14,345,548 | +0.47(+2.42%) |
Nov 05, 2012 | 19.31 | 19.73 | 19.24 | 19.41 | 10,118,799 | -0.17(-0.85%) |
Nov 02, 2012 | 19.59 | 19.73 | 19.39 | 19.57 | 13,070,542 | +0.08(+0.43%) |
Nov 01, 2012 | 19.38 | 19.62 | 18.91 | 19.49 | 19,180,344 | +0.14(+0.71%) |
Oct 31, 2012 | 18.44 | 19.52 | 18.14 | 19.35 | 32,539,974 | +1.69(+9.54%) |
Oct 26, 2012 | 17.92 | 17.67 | 17.67 | 17.67 | 13,368,497 | -0.27(-1.48%) |
Oct 25, 2012 | 18.20 | 18.42 | 17.90 | 17.94 | 15,646,297 | -0.05(-0.25%) |
Oct 24, 2012 | 18.33 | 18.42 | 17.96 | 17.98 | 8,209,026 | -0.14(-0.75%) |
Oct 23, 2012 | 18.27 | 18.29 | 18.01 | 18.12 | 10,798,090 | -0.55(-2.93%) |
Oct 19, 2012 | 19.30 | 19.35 | 18.63 | 18.66 | 13,773,422 | -0.74(-3.79%) |
Oct 18, 2012 | 19.04 | 19.52 | 18.95 | 19.40 | 12,845,357 | +0.38(+2.00%) |
Oct 17, 2012 | 18.90 | 19.07 | 18.67 | 19.02 | 7,907,788 | +0.20(+1.09%) |
Oct 16, 2012 | 18.61 | 18.86 | 18.53 | 18.82 | 5,602,047 | +0.24(+1.27%) |
Oct 15, 2012 | 18.60 | 18.66 | 18.47 | 18.58 | 6,737,969 | +0.03(+0.16%) |
Oct 12, 2012 | 18.64 | 18.85 | 18.47 | 18.55 | 5,573,278 | -0.17(-0.89%) |
Oct 11, 2012 | 18.53 | 18.97 | 18.39 | 18.72 | 11,477,288 | +0.33(+1.77%) |
Oct 10, 2012 | 18.53 | 18.66 | 18.29 | 18.39 | 7,969,857 | -0.11(-0.57%) |
Oct 09, 2012 | 18.78 | 18.87 | 18.42 | 18.50 | 9,499,019 | -0.15(-0.81%) |
Oct 08, 2012 | 18.82 | 18.83 | 18.60 | 18.65 | 8,233,677 | -0.17(-0.93%) |
Oct 05, 2012 | 18.88 | 19.30 | 18.65 | 18.82 | 18,775,586 | +0.11(+0.61%) |
Oct 04, 2012 | 18.63 | 18.72 | 18.46 | 18.71 | 11,453,851 | +0.20(+1.07%) |
Oct 03, 2012 | 18.00 | 18.68 | 17.96 | 18.51 | 19,324,006 | +0.54(+3.00%) |
Oct 02, 2012 | 17.84 | 18.29 | 17.21 | 17.97 | 28,198,888 | +0.45(+2.56%) |
Oct 01, 2012 | 17.46 | 17.75 | 17.34 | 17.53 | 9,989,284 | +0.26(+1.49%) |
Sep 28, 2012 | 17.46 | 17.53 | 17.24 | 17.27 | 11,349,819 | -0.33(-1.86%) |
Sep 27, 2012 | 17.97 | 17.99 | 17.56 | 17.59 | 8,989,800 | -0.16(-0.90%) |
Sep 26, 2012 | 17.65 | 18.01 | 17.34 | 17.75 | 10,973,883 | -0.10(-0.55%) |
Sep 25, 2012 | 18.54 | 18.60 | 17.67 | 17.85 | 13,598,216 | -0.64(-3.45%) |
Sep 24, 2012 | 18.60 | 18.73 | 18.31 | 18.49 | 7,495,615 | -0.33(-1.77%) |
Sep 21, 2012 | 18.63 | 18.89 | 18.60 | 18.82 | 16,098,154 | +0.29(+1.56%) |
Sep 20, 2012 | 18.47 | 18.63 | 18.15 | 18.54 | 9,766,454 | -0.25(-1.33%) |
Sep 19, 2012 | 18.49 | 19.09 | 18.46 | 18.79 | 21,124,134 | +0.24(+1.31%) |
Sep 18, 2012 | 18.44 | 18.56 | 18.23 | 18.54 | 14,899,227 | +0.48(+2.65%) |
Sep 17, 2012 | 18.16 | 18.18 | 18.01 | 18.06 | 8,034,827 | -0.26(-1.41%) |
Sep 14, 2012 | 17.98 | 18.47 | 17.94 | 18.32 | 15,654,814 | +0.46(+2.59%) |
Sep 13, 2012 | 17.50 | 17.97 | 17.32 | 17.86 | 12,489,781 | +0.30(+1.73%) |
Sep 12, 2012 | 17.56 | 17.71 | 17.50 | 17.56 | 6,852,291 | +0.12(+0.70%) |
Sep 11, 2012 | 17.44 | 17.65 | 17.37 | 17.43 | 7,170,518 | -0.01(-0.04%) |
Sep 10, 2012 | 17.67 | 17.78 | 17.41 | 17.44 | 10,746,510 | -0.30(-1.67%) |
Sep 07, 2012 | 17.12 | 17.78 | 17.11 | 17.74 | 17,007,212 | +0.70(+4.10%) |
Sep 06, 2012 | 16.54 | 17.25 | 16.51 | 17.04 | 16,449,208 | +0.52(+3.17%) |
Sep 05, 2012 | 16.11 | 16.52 | 15.95 | 16.52 | 10,451,135 | +0.34(+2.11%) |
Sep 04, 2012 | 16.13 | 16.32 | 15.95 | 16.17 | 9,887,936 | -0.03(-0.19%) |
Aug 31, 2012 | 16.17 | 16.30 | 16.02 | 16.20 | 7,675,896 | +0.18(+1.14%) |
Aug 30, 2012 | 16.13 | 16.14 | 15.95 | 16.02 | 5,115,568 | -0.14(-0.89%) |
Aug 29, 2012 | 15.86 | 16.43 | 15.83 | 16.17 | 12,680,870 | +0.06(+0.38%) |
Aug 27, 2012 | 16.09 | 16.22 | 15.94 | 16.11 | 8,189,992 | +0.03(+0.19%) |
Aug 24, 2012 | 16.10 | 16.21 | 15.99 | 16.08 | 7,171,436 | -0.12(-0.75%) |
Aug 23, 2012 | 16.40 | 16.40 | 16.11 | 16.20 | 11,805,381 | -0.30(-1.79%) |
Aug 22, 2012 | 16.38 | 16.51 | 16.05 | 16.49 | 9,460,244 | +0.08(+0.46%) |
Aug 21, 2012 | 16.66 | 16.75 | 16.33 | 16.42 | 8,623,209 | -0.18(-1.10%) |
Aug 20, 2012 | 16.51 | 16.71 | 16.44 | 16.60 | 8,716,215 | -0.11(-0.64%) |
Aug 17, 2012 | 16.19 | 16.80 | 16.20 | 16.71 | 23,652,058 | +0.52(+3.19%) |
Aug 16, 2012 | 15.27 | 16.29 | 15.27 | 16.19 | 18,981,754 | +0.90(+5.91%) |
Aug 15, 2012 | 15.34 | 15.45 | 15.17 | 15.29 | 8,561,822 | -0.05(-0.35%) |
Aug 14, 2012 | 15.66 | 15.78 | 15.26 | 15.34 | 10,118,969 | -0.20(-1.27%) |
Aug 13, 2012 | 15.57 | 15.79 | 15.45 | 15.54 | 5,305,382 | -0.05(-0.34%) |
Aug 10, 2012 | 15.57 | 15.71 | 15.42 | 15.59 | 5,142,736 | -0.08(-0.53%) |
Aug 09, 2012 | 15.46 | 15.80 | 15.34 | 15.67 | 8,763,120 | +0.21(+1.33%) |
Aug 08, 2012 | 15.29 | 15.52 | 15.22 | 15.47 | 6,195,558 | -0.03(-0.20%) |
Aug 07, 2012 | 15.12 | 15.57 | 15.12 | 15.50 | 12,617,838 | +0.43(+2.87%) |
Aug 06, 2012 | 15.22 | 15.26 | 15.00 | 15.07 | 8,176,094 | -0.14(-0.95%) |
Aug 03, 2012 | 14.62 | 15.26 | 14.61 | 15.21 | 12,377,741 | +0.68(+4.70%) |
Aug 02, 2012 | 14.87 | 15.23 | 14.37 | 14.53 | 14,335,666 | -0.39(-2.64%) |