Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.53 | 18.57 | 18.24 | 18.27 | 21,719,442 | -0.26(-1.41%) |
Jul 30, 2013 | 18.64 | 18.68 | 18.49 | 18.53 | 11,321,309 | -0.06(-0.31%) |
Jul 29, 2013 | 18.67 | 18.70 | 18.52 | 18.59 | 10,186,571 | -0.12(-0.64%) |
Jul 26, 2013 | 18.66 | 18.71 | 18.32 | 18.71 | 19,737,342 | -0.01(-0.03%) |
Jul 25, 2013 | 18.50 | 18.75 | 18.48 | 18.71 | 17,025,002 | +0.18(+0.96%) |
Jul 24, 2013 | 18.77 | 18.77 | 18.47 | 18.54 | 20,013,766 | -0.22(-1.17%) |
Jul 23, 2013 | 19.29 | 19.29 | 18.62 | 18.75 | 25,248,872 | -0.46(-2.41%) |
Jul 22, 2013 | 19.25 | 19.36 | 19.14 | 19.22 | 13,736,332 | -0.14(-0.73%) |
Jul 19, 2013 | 19.30 | 19.46 | 19.23 | 19.36 | 17,175,252 | +0.08(+0.41%) |
Jul 18, 2013 | 19.23 | 19.45 | 19.19 | 19.28 | 10,985,975 | -0.03(-0.16%) |
Jul 17, 2013 | 19.47 | 19.53 | 19.31 | 19.31 | 10,854,856 | -0.09(-0.46%) |
Jul 16, 2013 | 19.27 | 19.52 | 19.24 | 19.40 | 13,177,574 | +0.09(+0.49%) |
Jul 15, 2013 | 19.23 | 19.32 | 19.18 | 19.31 | 9,488,128 | +0.07(+0.35%) |
Jul 12, 2013 | 19.26 | 19.28 | 19.12 | 19.24 | 9,235,824 | +0.03(+0.16%) |
Jul 11, 2013 | 19.22 | 19.33 | 19.18 | 19.21 | 16,013,482 | +0.19(+0.99%) |
Jul 10, 2013 | 18.93 | 19.17 | 18.90 | 19.02 | 18,614,410 | +0.12(+0.63%) |
Jul 09, 2013 | 18.87 | 18.99 | 18.82 | 18.90 | 23,453,698 | +0.12(+0.64%) |
Jul 08, 2013 | 18.60 | 18.85 | 18.58 | 18.78 | 11,207,397 | +0.29(+1.55%) |
Jul 05, 2013 | 18.57 | 18.63 | 18.30 | 18.49 | 8,571,575 | +0.00(+0.00%) |
Jul 03, 2013 | 18.43 | 18.50 | 18.33 | 18.49 | 11,110,601 | +0.02(+0.08%) |
Jul 02, 2013 | 18.39 | 18.59 | 18.34 | 18.48 | 10,399,441 | +0.04(+0.23%) |
Jul 01, 2013 | 18.35 | 18.59 | 18.30 | 18.44 | 14,821,320 | +0.20(+1.11%) |
Jun 28, 2013 | 18.45 | 18.59 | 18.22 | 18.23 | 25,622,548 | -0.24(-1.30%) |
Jun 27, 2013 | 18.52 | 18.64 | 18.44 | 18.47 | 12,157,656 | +0.09(+0.51%) |
Jun 26, 2013 | 18.33 | 18.48 | 18.24 | 18.38 | 14,179,320 | +0.18(+0.97%) |
Jun 25, 2013 | 18.16 | 18.46 | 18.12 | 18.20 | 40,361,748 | +0.16(+0.87%) |
Jun 24, 2013 | 18.03 | 18.27 | 17.93 | 18.05 | 18,728,722 | -0.16(-0.86%) |
Jun 21, 2013 | 18.06 | 18.31 | 18.03 | 18.20 | 21,564,970 | +0.31(+1.72%) |
Jun 20, 2013 | 18.31 | 18.36 | 17.85 | 17.90 | 25,359,056 | -0.44(-2.42%) |
Jun 19, 2013 | 18.82 | 18.89 | 18.34 | 18.34 | 17,000,680 | -0.50(-2.66%) |
Jun 18, 2013 | 18.68 | 18.86 | 18.68 | 18.84 | 14,412,097 | +0.19(+1.01%) |
Jun 17, 2013 | 18.60 | 18.74 | 18.56 | 18.65 | 16,343,175 | +0.11(+0.59%) |
Jun 14, 2013 | 18.62 | 18.73 | 18.51 | 18.54 | 14,665,779 | -0.09(-0.50%) |
Jun 13, 2013 | 18.54 | 18.75 | 18.49 | 18.64 | 14,277,985 | +0.08(+0.45%) |
Jun 12, 2013 | 18.79 | 18.80 | 18.54 | 18.55 | 16,928,608 | -0.06(-0.34%) |
Jun 11, 2013 | 18.58 | 18.79 | 18.52 | 18.61 | 52,800,124 | -0.04(-0.19%) |
Jun 10, 2013 | 18.69 | 18.78 | 18.61 | 18.65 | 49,271,656 | +0.04(+0.22%) |
Jun 07, 2013 | 18.53 | 18.63 | 18.36 | 18.61 | 50,666,024 | +0.18(+0.95%) |
Jun 06, 2013 | 18.33 | 18.43 | 18.13 | 18.43 | 21,322,668 | +0.05(+0.28%) |
Jun 05, 2013 | 18.55 | 18.63 | 18.33 | 18.38 | 16,563,327 | -0.26(-1.38%) |
Jun 04, 2013 | 18.77 | 18.84 | 18.59 | 18.64 | 14,332,924 | -0.13(-0.69%) |
Jun 03, 2013 | 18.56 | 18.79 | 18.34 | 18.77 | 19,110,544 | +0.19(+1.00%) |
May 31, 2013 | 18.68 | 18.84 | 18.57 | 18.58 | 19,050,714 | -0.17(-0.91%) |
May 30, 2013 | 18.79 | 18.86 | 18.72 | 18.75 | 11,479,101 | -0.01(-0.03%) |
May 29, 2013 | 18.98 | 19.04 | 18.66 | 18.76 | 17,237,562 | -0.32(-1.70%) |
May 28, 2013 | 19.23 | 19.32 | 18.97 | 19.08 | 12,796,167 | -0.01(-0.05%) |
May 24, 2013 | 18.91 | 19.10 | 18.80 | 19.09 | 12,879,644 | +0.12(+0.62%) |
May 23, 2013 | 18.85 | 19.04 | 18.79 | 18.97 | 16,429,843 | -0.02(-0.11%) |
May 22, 2013 | 18.99 | 19.26 | 18.94 | 19.00 | 14,361,596 | -0.01(-0.05%) |
May 21, 2013 | 19.23 | 19.26 | 18.97 | 19.01 | 18,276,338 | -0.22(-1.12%) |
May 20, 2013 | 19.26 | 19.32 | 19.16 | 19.22 | 17,641,208 | -0.05(-0.27%) |
May 17, 2013 | 19.10 | 19.30 | 19.10 | 19.27 | 14,456,822 | +0.13(+0.70%) |
May 16, 2013 | 19.23 | 19.32 | 19.12 | 19.14 | 10,948,316 | -0.14(-0.75%) |
May 15, 2013 | 19.05 | 19.36 | 19.04 | 19.28 | 16,792,534 | +0.28(+1.46%) |
May 13, 2013 | 18.85 | 19.08 | 18.80 | 19.01 | 14,029,014 | +0.12(+0.65%) |
May 10, 2013 | 18.69 | 18.91 | 18.69 | 18.88 | 11,444,488 | +0.17(+0.91%) |
May 09, 2013 | 18.81 | 18.86 | 18.64 | 18.71 | 14,052,522 | -0.09(-0.47%) |
May 08, 2013 | 18.79 | 18.85 | 18.74 | 18.80 | 10,927,518 | +0.03(+0.14%) |
May 07, 2013 | 18.63 | 18.84 | 18.61 | 18.77 | 24,128,470 | +0.20(+1.08%) |
May 06, 2013 | 18.78 | 18.78 | 18.54 | 18.57 | 15,851,598 | -0.22(-1.18%) |
May 03, 2013 | 18.96 | 18.93 | 18.77 | 18.79 | 14,617,619 | -0.07(-0.38%) |
May 02, 2013 | 18.72 | 18.96 | 18.70 | 18.87 | 12,881,471 | +0.17(+0.91%) |
May 01, 2013 | 18.79 | 19.00 | 18.68 | 18.70 | 17,043,718 | -0.10(-0.52%) |
Apr 30, 2013 | 18.82 | 18.84 | 18.68 | 18.79 | 23,980,824 | -0.05(-0.27%) |
Apr 29, 2013 | 18.59 | 18.85 | 18.53 | 18.85 | 17,439,036 | +0.28(+1.50%) |
Apr 26, 2013 | 18.48 | 18.59 | 18.50 | 18.57 | 12,850,187 | +0.07(+0.36%) |
Apr 25, 2013 | 18.37 | 18.51 | 18.30 | 18.50 | 18,768,128 | +0.21(+1.15%) |
Apr 24, 2013 | 18.23 | 18.43 | 18.23 | 18.29 | 25,524,312 | +0.00(+0.00%) |
Apr 23, 2013 | 18.23 | 18.34 | 18.03 | 18.29 | 18,813,440 | +0.13(+0.71%) |
Apr 22, 2013 | 18.05 | 18.19 | 17.99 | 18.16 | 8,909,251 | +0.13(+0.74%) |
Apr 19, 2013 | 17.92 | 18.13 | 17.87 | 18.03 | 17,824,018 | +0.18(+0.98%) |
Apr 18, 2013 | 18.04 | 18.07 | 17.73 | 17.85 | 19,589,918 | -0.24(-1.31%) |
Apr 17, 2013 | 18.13 | 18.17 | 18.04 | 18.09 | 17,225,484 | -0.12(-0.68%) |
Apr 16, 2013 | 18.03 | 18.38 | 17.99 | 18.21 | 16,465,080 | +0.29(+1.64%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.87 | 17.92 | 24,272,646 | -0.57(-3.06%) |
Apr 12, 2013 | 18.28 | 18.50 | 18.27 | 18.49 | 12,227,591 | +0.15(+0.81%) |
Apr 11, 2013 | 18.33 | 18.43 | 18.25 | 18.34 | 15,662,931 | -0.02(-0.11%) |
Apr 10, 2013 | 18.36 | 18.39 | 18.25 | 18.36 | 18,931,610 | +0.09(+0.51%) |
Apr 09, 2013 | 18.20 | 18.33 | 18.15 | 18.26 | 16,936,482 | +0.11(+0.62%) |
Apr 08, 2013 | 17.98 | 18.15 | 17.91 | 18.15 | 12,036,704 | +0.22(+1.21%) |
Apr 05, 2013 | 17.99 | 18.04 | 17.82 | 17.93 | 13,234,984 | -0.16(-0.91%) |
Apr 04, 2013 | 17.98 | 18.11 | 17.92 | 18.10 | 12,044,049 | +0.18(+0.98%) |
Apr 03, 2013 | 18.13 | 18.15 | 17.89 | 17.92 | 19,113,690 | -0.20(-1.08%) |
Apr 02, 2013 | 17.75 | 18.12 | 17.74 | 18.12 | 21,417,502 | +0.46(+2.62%) |
Apr 01, 2013 | 17.60 | 17.73 | 17.54 | 17.66 | 11,791,715 | -0.05(-0.26%) |
Mar 28, 2013 | 17.68 | 17.76 | 17.62 | 17.70 | 17,771,892 | -0.01(-0.06%) |
Mar 27, 2013 | 17.59 | 17.78 | 17.58 | 17.71 | 11,291,771 | +0.03(+0.15%) |
Mar 26, 2013 | 17.52 | 17.69 | 17.48 | 17.69 | 13,451,929 | +0.25(+1.42%) |
Mar 25, 2013 | 17.48 | 17.55 | 17.41 | 17.44 | 10,934,708 | -0.02(-0.09%) |
Mar 22, 2013 | 17.46 | 17.53 | 17.41 | 17.46 | 12,289,933 | +0.03(+0.15%) |
Mar 21, 2013 | 17.47 | 17.50 | 17.37 | 17.43 | 12,355,344 | -0.09(-0.53%) |
Mar 20, 2013 | 17.36 | 17.59 | 17.35 | 17.52 | 18,741,838 | +0.18(+1.04%) |
Mar 19, 2013 | 17.25 | 17.36 | 17.25 | 17.34 | 16,881,898 | +0.11(+0.66%) |
Mar 18, 2013 | 17.24 | 17.31 | 17.16 | 17.23 | 11,945,069 | -0.11(-0.62%) |
Mar 15, 2013 | 17.32 | 17.37 | 17.26 | 17.34 | 24,564,874 | -0.06(-0.36%) |
Mar 14, 2013 | 17.46 | 17.50 | 17.32 | 17.40 | 18,127,738 | -0.07(-0.38%) |
Mar 13, 2013 | 17.47 | 17.47 | 17.34 | 17.47 | 18,342,036 | +0.11(+0.62%) |
Mar 12, 2013 | 17.41 | 17.48 | 17.35 | 17.36 | 88,040,912 | -0.05(-0.29%) |
Mar 11, 2013 | 17.29 | 17.43 | 17.28 | 17.41 | 74,182,088 | +0.13(+0.76%) |
Mar 08, 2013 | 17.26 | 17.32 | 17.17 | 17.28 | 57,024,276 | +0.02(+0.12%) |
Mar 07, 2013 | 17.38 | 17.39 | 17.19 | 17.26 | 15,222,491 | -0.09(-0.50%) |
Mar 06, 2013 | 17.43 | 17.45 | 17.28 | 17.34 | 12,644,813 | -0.06(-0.32%) |
Mar 05, 2013 | 17.33 | 17.43 | 17.29 | 17.40 | 32,123,270 | +0.16(+0.91%) |
Mar 04, 2013 | 17.03 | 17.32 | 17.03 | 17.24 | 25,193,722 | +0.22(+1.31%) |
Mar 01, 2013 | 17.04 | 17.13 | 16.98 | 17.02 | 30,588,692 | -0.03(-0.18%) |
Feb 28, 2013 | 17.23 | 17.25 | 17.05 | 17.05 | 36,653,512 | -0.26(-1.53%) |
Feb 27, 2013 | 17.38 | 17.39 | 17.04 | 17.31 | 36,356,004 | -0.12(-0.67%) |
Feb 26, 2013 | 17.56 | 17.63 | 17.39 | 17.43 | 21,661,396 | -0.18(-1.01%) |
Feb 25, 2013 | 18.01 | 18.03 | 17.60 | 17.61 | 19,479,438 | -0.34(-1.90%) |
Feb 22, 2013 | 17.86 | 17.95 | 17.74 | 17.95 | 17,736,926 | +0.06(+0.34%) |
Feb 21, 2013 | 17.75 | 17.91 | 17.59 | 17.89 | 19,034,990 | +0.16(+0.89%) |
Feb 20, 2013 | 17.65 | 17.83 | 17.64 | 17.73 | 14,506,811 | +0.06(+0.35%) |
Feb 19, 2013 | 17.53 | 17.67 | 17.50 | 17.67 | 14,155,765 | +0.20(+1.13%) |
Feb 15, 2013 | 17.35 | 17.54 | 17.35 | 17.47 | 17,506,406 | +0.14(+0.79%) |
Feb 14, 2013 | 17.67 | 17.68 | 17.31 | 17.33 | 23,337,652 | -0.34(-1.93%) |
Feb 13, 2013 | 17.61 | 17.68 | 17.59 | 17.67 | 11,967,175 | +0.06(+0.35%) |
Feb 12, 2013 | 17.63 | 17.70 | 17.55 | 17.61 | 17,268,936 | -0.05(-0.26%) |
Feb 11, 2013 | 17.65 | 17.68 | 17.61 | 17.66 | 9,094,805 | +0.03(+0.17%) |
Feb 08, 2013 | 17.59 | 17.72 | 17.56 | 17.63 | 16,895,094 | +0.04(+0.23%) |
Feb 07, 2013 | 17.34 | 17.61 | 17.32 | 17.59 | 19,752,278 | +0.25(+1.44%) |
Feb 06, 2013 | 17.31 | 17.38 | 17.28 | 17.34 | 12,915,681 | +0.12(+0.68%) |
Feb 04, 2013 | 17.30 | 17.32 | 17.12 | 17.22 | 16,517,414 | -0.16(-0.91%) |
Feb 01, 2013 | 17.24 | 17.40 | 17.23 | 17.38 | 15,761,529 | +0.26(+1.54%) |
Jan 31, 2013 | 17.19 | 17.24 | 17.09 | 17.11 | 18,479,622 | -0.01(-0.06%) |
Jan 30, 2013 | 17.10 | 17.22 | 17.07 | 17.12 | 15,808,556 | +0.00(+0.00%) |
Jan 29, 2013 | 17.11 | 17.20 | 17.10 | 17.12 | 18,749,746 | +0.00(+0.00%) |
Jan 28, 2013 | 17.02 | 17.17 | 16.93 | 17.12 | 15,829,741 | +0.13(+0.75%) |
Jan 25, 2013 | 17.00 | 17.04 | 16.91 | 17.00 | 13,966,425 | +0.02(+0.12%) |
Jan 24, 2013 | 16.86 | 17.03 | 16.86 | 16.98 | 14,859,515 | +0.20(+1.21%) |
Jan 23, 2013 | 16.81 | 16.81 | 16.67 | 16.77 | 17,119,982 | -0.07(-0.42%) |
Jan 22, 2013 | 16.89 | 16.91 | 16.75 | 16.84 | 19,655,458 | -0.06(-0.36%) |
Jan 18, 2013 | 16.74 | 16.93 | 16.74 | 16.91 | 23,030,886 | +0.14(+0.85%) |
Jan 17, 2013 | 16.73 | 16.82 | 16.64 | 16.76 | 14,308,696 | +0.11(+0.64%) |
Jan 16, 2013 | 16.63 | 16.70 | 16.59 | 16.66 | 12,996,352 | +0.00(+0.00%) |
Jan 15, 2013 | 16.70 | 16.76 | 16.66 | 16.66 | 14,685,282 | -0.11(-0.64%) |
Jan 14, 2013 | 16.76 | 16.87 | 16.74 | 16.76 | 23,199,588 | +0.03(+0.18%) |
Jan 11, 2013 | 16.64 | 16.78 | 16.62 | 16.73 | 14,569,653 | +0.12(+0.70%) |
Jan 10, 2013 | 16.56 | 16.67 | 16.43 | 16.62 | 28,441,310 | +0.41(+2.51%) |
Jan 09, 2013 | 16.38 | 16.39 | 16.18 | 16.21 | 21,020,094 | -0.12(-0.75%) |
Jan 08, 2013 | 16.46 | 16.49 | 16.28 | 16.33 | 15,974,905 | -0.16(-0.99%) |
Jan 07, 2013 | 16.51 | 16.66 | 16.46 | 16.49 | 14,560,937 | -0.04(-0.25%) |
Jan 04, 2013 | 16.55 | 16.61 | 16.49 | 16.54 | 14,009,761 | -0.01(-0.06%) |
Jan 03, 2013 | 16.56 | 16.62 | 16.47 | 16.55 | 22,126,078 | +0.01(+0.06%) |
Jan 02, 2013 | 16.31 | 16.54 | 16.25 | 16.54 | 26,643,224 | +0.56(+3.50%) |
Dec 31, 2012 | 15.76 | 15.98 | 15.72 | 15.98 | 18,928,334 | +0.18(+1.13%) |
Dec 28, 2012 | 15.84 | 15.97 | 15.79 | 15.80 | 18,845,166 | -0.16(-0.99%) |
Dec 27, 2012 | 15.91 | 16.00 | 15.78 | 15.96 | 18,658,750 | +0.04(+0.26%) |
Dec 26, 2012 | 16.08 | 16.10 | 15.86 | 15.92 | 15,757,205 | -0.17(-1.07%) |
Dec 24, 2012 | 16.16 | 16.18 | 16.01 | 16.09 | 8,987,938 | -0.10(-0.60%) |
Dec 21, 2012 | 16.32 | 16.36 | 15.96 | 16.18 | 40,311,504 | -0.19(-1.15%) |
Dec 20, 2012 | 16.23 | 16.38 | 16.20 | 16.37 | 18,787,326 | +0.14(+0.83%) |
Dec 19, 2012 | 16.46 | 16.49 | 16.22 | 16.24 | 25,573,480 | -0.10(-0.61%) |
Dec 18, 2012 | 16.53 | 16.54 | 16.17 | 16.34 | 45,676,940 | -0.20(-1.21%) |
Dec 17, 2012 | 16.67 | 16.71 | 16.49 | 16.54 | 21,216,528 | -0.09(-0.51%) |
Dec 14, 2012 | 16.65 | 16.69 | 16.56 | 16.62 | 13,673,592 | -0.05(-0.30%) |
Dec 13, 2012 | 16.67 | 16.73 | 16.59 | 16.67 | 21,569,140 | +0.01(+0.03%) |
Dec 12, 2012 | 16.59 | 16.78 | 16.49 | 16.67 | 25,095,546 | +0.15(+0.88%) |
Dec 11, 2012 | 16.79 | 16.84 | 16.46 | 16.52 | 25,121,880 | -0.23(-1.38%) |
Dec 10, 2012 | 16.78 | 16.84 | 16.72 | 16.75 | 18,731,826 | -0.03(-0.15%) |
Dec 07, 2012 | 16.64 | 16.78 | 16.61 | 16.78 | 16,002,907 | +0.15(+0.87%) |
Dec 06, 2012 | 16.71 | 16.78 | 16.59 | 16.63 | 18,559,716 | -0.06(-0.36%) |
Dec 05, 2012 | 16.79 | 16.83 | 16.66 | 16.69 | 22,431,570 | -0.10(-0.57%) |
Dec 04, 2012 | 16.83 | 16.90 | 16.66 | 16.79 | 16,939,784 | -0.16(-0.95%) |
Nov 30, 2012 | 16.88 | 17.01 | 16.79 | 16.95 | 37,428,884 | +0.12(+0.71%) |
Nov 29, 2012 | 16.82 | 16.92 | 16.78 | 16.83 | 17,750,122 | +0.08(+0.48%) |
Nov 28, 2012 | 16.56 | 16.76 | 16.53 | 16.75 | 16,015,367 | +0.13(+0.78%) |
Nov 27, 2012 | 16.68 | 16.75 | 16.59 | 16.62 | 14,147,558 | -0.03(-0.18%) |
Nov 26, 2012 | 16.67 | 16.72 | 16.60 | 16.65 | 13,577,599 | -0.14(-0.81%) |
Nov 23, 2012 | 16.54 | 16.78 | 16.49 | 16.78 | 9,700,603 | +0.31(+1.89%) |
Nov 21, 2012 | 16.50 | 16.50 | 16.40 | 16.47 | 14,202,903 | +0.00(+0.03%) |
Nov 20, 2012 | 16.35 | 16.48 | 16.23 | 16.47 | 20,299,532 | +0.15(+0.89%) |
Nov 19, 2012 | 15.83 | 16.33 | 15.82 | 16.32 | 34,185,864 | +0.66(+4.23%) |
Nov 16, 2012 | 15.27 | 15.70 | 15.25 | 15.66 | 25,987,482 | +0.38(+2.46%) |
Nov 15, 2012 | 15.19 | 15.33 | 15.04 | 15.28 | 30,757,752 | -0.15(-0.97%) |
Nov 14, 2012 | 15.66 | 15.73 | 15.38 | 15.44 | 22,827,320 | -0.20(-1.25%) |
Nov 13, 2012 | 15.55 | 15.83 | 15.55 | 15.63 | 17,278,752 | +0.04(+0.26%) |
Nov 12, 2012 | 15.76 | 15.83 | 15.55 | 15.59 | 16,778,986 | -0.19(-1.21%) |
Nov 09, 2012 | 15.61 | 15.87 | 15.45 | 15.78 | 25,981,814 | +0.10(+0.64%) |
Nov 08, 2012 | 15.72 | 15.84 | 15.60 | 15.68 | 18,472,524 | -0.06(-0.38%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.71 | 15.74 | 25,748,350 | -0.27(-1.69%) |
Nov 06, 2012 | 16.02 | 16.18 | 15.98 | 16.01 | 19,908,862 | +0.03(+0.19%) |
Nov 05, 2012 | 15.89 | 16.01 | 15.80 | 15.98 | 16,537,475 | +0.09(+0.57%) |
Nov 02, 2012 | 16.12 | 16.16 | 15.88 | 15.89 | 16,426,932 | -0.14(-0.84%) |
Nov 01, 2012 | 15.97 | 16.14 | 15.97 | 16.03 | 15,652,759 | +0.09(+0.53%) |
Oct 31, 2012 | 15.94 | 16.11 | 15.92 | 15.94 | 19,536,138 | +0.02(+0.13%) |
Oct 26, 2012 | 16.12 | 15.92 | 15.92 | 15.92 | 22,601,094 | -0.17(-1.06%) |
Oct 25, 2012 | 16.24 | 16.29 | 16.05 | 16.09 | 18,875,180 | -0.02(-0.09%) |
Oct 24, 2012 | 16.21 | 16.27 | 15.96 | 16.11 | 23,626,958 | -0.11(-0.68%) |
Oct 23, 2012 | 16.40 | 16.44 | 16.08 | 16.22 | 21,431,458 | -0.14(-0.86%) |
Oct 19, 2012 | 16.60 | 16.62 | 16.34 | 16.36 | 20,482,650 | -0.23(-1.39%) |
Oct 18, 2012 | 16.71 | 16.75 | 16.57 | 16.59 | 14,874,540 | -0.21(-1.22%) |
Oct 17, 2012 | 16.75 | 16.84 | 16.68 | 16.79 | 15,116,675 | +0.12(+0.72%) |
Oct 16, 2012 | 16.68 | 16.72 | 16.56 | 16.67 | 13,472,223 | +0.05(+0.27%) |
Oct 15, 2012 | 16.60 | 16.64 | 16.46 | 16.63 | 14,174,375 | +0.03(+0.15%) |
Oct 12, 2012 | 16.41 | 16.65 | 16.40 | 16.60 | 25,120,146 | +0.21(+1.25%) |
Oct 11, 2012 | 16.78 | 16.79 | 16.29 | 16.40 | 54,992,800 | -0.32(-1.89%) |
Oct 10, 2012 | 16.85 | 16.92 | 16.68 | 16.71 | 18,848,956 | -0.09(-0.54%) |
Oct 09, 2012 | 17.00 | 17.05 | 16.73 | 16.80 | 28,532,970 | -0.23(-1.35%) |
Oct 08, 2012 | 17.02 | 17.05 | 16.95 | 17.03 | 10,704,432 | -0.01(-0.06%) |
Oct 05, 2012 | 17.10 | 17.14 | 16.99 | 17.04 | 19,214,700 | +0.00(+0.00%) |
Oct 04, 2012 | 17.08 | 17.17 | 17.01 | 17.04 | 23,601,876 | -0.02(-0.15%) |
Oct 03, 2012 | 16.96 | 17.11 | 16.91 | 17.07 | 18,277,972 | +0.16(+0.95%) |
Oct 02, 2012 | 16.93 | 17.03 | 16.80 | 16.91 | 16,113,650 | +0.05(+0.27%) |
Oct 01, 2012 | 16.73 | 17.00 | 16.73 | 16.86 | 19,624,632 | +0.13(+0.75%) |
Sep 28, 2012 | 16.94 | 16.98 | 16.66 | 16.74 | 40,102,740 | -0.26(-1.50%) |
Sep 27, 2012 | 17.16 | 17.16 | 16.90 | 16.99 | 21,531,442 | -0.14(-0.79%) |
Sep 26, 2012 | 17.06 | 17.18 | 17.05 | 17.13 | 16,041,956 | +0.08(+0.47%) |
Sep 25, 2012 | 17.20 | 17.31 | 17.05 | 17.05 | 20,102,036 | -0.10(-0.58%) |
Sep 24, 2012 | 17.06 | 17.20 | 17.04 | 17.15 | 18,869,248 | +0.08(+0.44%) |
Sep 21, 2012 | 16.98 | 17.12 | 16.87 | 17.07 | 35,970,040 | +0.23(+1.34%) |
Sep 20, 2012 | 16.62 | 16.87 | 16.60 | 16.85 | 18,114,926 | +0.23(+1.39%) |
Sep 19, 2012 | 16.70 | 16.71 | 16.59 | 16.62 | 19,237,036 | -0.07(-0.42%) |
Sep 18, 2012 | 16.64 | 16.75 | 16.60 | 16.69 | 15,117,212 | +0.04(+0.24%) |
Sep 17, 2012 | 16.45 | 16.68 | 16.45 | 16.65 | 32,061,694 | +0.14(+0.82%) |
Sep 14, 2012 | 16.98 | 16.98 | 16.40 | 16.51 | 42,691,172 | -0.44(-2.57%) |
Sep 13, 2012 | 16.69 | 16.96 | 16.69 | 16.95 | 21,346,268 | +0.26(+1.53%) |
Sep 12, 2012 | 17.11 | 17.11 | 16.68 | 16.69 | 24,958,324 | -0.33(-1.91%) |
Sep 11, 2012 | 17.05 | 17.12 | 17.00 | 17.02 | 20,611,778 | -0.03(-0.17%) |
Sep 10, 2012 | 16.95 | 17.09 | 16.94 | 17.05 | 20,173,176 | +0.09(+0.53%) |
Sep 07, 2012 | 17.12 | 17.14 | 16.92 | 16.96 | 21,475,864 | -0.16(-0.93%) |
Sep 06, 2012 | 17.03 | 17.15 | 16.98 | 17.12 | 18,783,934 | +0.17(+0.99%) |
Sep 05, 2012 | 17.00 | 17.09 | 16.93 | 16.95 | 19,116,410 | -0.07(-0.44%) |
Sep 04, 2012 | 16.84 | 17.06 | 16.83 | 17.02 | 70,153,024 | +0.22(+1.30%) |
Aug 31, 2012 | 17.08 | 17.11 | 16.79 | 16.81 | 79,033,200 | -0.24(-1.39%) |
Aug 30, 2012 | 17.09 | 17.13 | 16.99 | 17.04 | 59,174,512 | -0.07(-0.43%) |
Aug 29, 2012 | 17.08 | 17.20 | 17.09 | 17.12 | 15,257,533 | +0.16(+0.96%) |
Aug 27, 2012 | 16.94 | 17.01 | 16.88 | 16.95 | 17,970,236 | +0.09(+0.53%) |
Aug 24, 2012 | 16.52 | 16.90 | 16.34 | 16.87 | 28,648,288 | +0.31(+1.88%) |
Aug 23, 2012 | 16.79 | 16.85 | 16.55 | 16.55 | 27,077,256 | -0.23(-1.39%) |
Aug 22, 2012 | 16.92 | 17.02 | 16.73 | 16.79 | 31,143,146 | -0.25(-1.45%) |
Aug 21, 2012 | 17.41 | 17.44 | 16.98 | 17.03 | 25,701,624 | -0.38(-2.16%) |
Aug 20, 2012 | 17.51 | 17.54 | 17.39 | 17.41 | 21,988,692 | -0.11(-0.65%) |
Aug 17, 2012 | 17.50 | 17.54 | 17.41 | 17.52 | 14,822,327 | +0.01(+0.03%) |
Aug 16, 2012 | 17.36 | 17.52 | 17.32 | 17.52 | 13,300,301 | +0.13(+0.77%) |
Aug 15, 2012 | 17.49 | 17.53 | 17.33 | 17.39 | 14,699,109 | -0.15(-0.87%) |
Aug 14, 2012 | 17.45 | 17.55 | 17.43 | 17.54 | 11,042,632 | +0.11(+0.65%) |
Aug 13, 2012 | 17.31 | 17.44 | 17.27 | 17.42 | 14,025,825 | +0.12(+0.71%) |
Aug 10, 2012 | 17.16 | 17.35 | 17.16 | 17.30 | 17,684,770 | +0.12(+0.69%) |
Aug 09, 2012 | 17.29 | 17.30 | 17.17 | 17.18 | 20,387,522 | -0.14(-0.83%) |
Aug 08, 2012 | 17.23 | 17.37 | 17.13 | 17.33 | 17,172,050 | +0.03(+0.17%) |
Aug 07, 2012 | 17.72 | 17.76 | 17.26 | 17.30 | 27,243,882 | -0.42(-2.35%) |
Aug 06, 2012 | 17.78 | 17.86 | 17.71 | 17.71 | 11,530,778 | -0.06(-0.36%) |
Aug 03, 2012 | 17.75 | 17.81 | 17.70 | 17.78 | 15,914,642 | +0.18(+1.01%) |
Aug 02, 2012 | 17.76 | 17.82 | 17.52 | 17.60 | 17,096,018 | -0.23(-1.30%) |