Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.22 | 21.28 | 21.08 | 21.13 | 2,956,757 | -0.09(-0.42%) |
Aug 29, 2013 | 21.35 | 21.48 | 21.16 | 21.22 | 4,918,110 | -0.42(-1.95%) |
Aug 28, 2013 | 21.33 | 21.80 | 21.29 | 21.64 | 5,230,229 | +0.14(+0.65%) |
Aug 27, 2013 | 21.81 | 21.99 | 21.47 | 21.50 | 5,922,692 | -0.71(-3.21%) |
Aug 26, 2013 | 22.34 | 22.38 | 22.12 | 22.21 | 2,341,929 | -0.12(-0.54%) |
Aug 23, 2013 | 22.59 | 22.59 | 22.31 | 22.33 | 3,957,906 | +0.12(+0.53%) |
Aug 22, 2013 | 22.22 | 22.36 | 22.19 | 22.22 | 4,968,018 | +0.49(+2.24%) |
Aug 21, 2013 | 22.05 | 22.14 | 21.71 | 21.73 | 6,062,369 | -0.63(-2.81%) |
Aug 20, 2013 | 22.32 | 22.49 | 22.22 | 22.36 | 4,372,826 | +0.07(+0.29%) |
Aug 19, 2013 | 22.49 | 22.59 | 22.28 | 22.29 | 4,318,609 | -0.37(-1.61%) |
Aug 16, 2013 | 22.75 | 22.80 | 22.61 | 22.66 | 4,524,166 | -0.21(-0.92%) |
Aug 15, 2013 | 22.62 | 23.02 | 22.45 | 22.87 | 8,180,995 | -0.37(-1.59%) |
Aug 14, 2013 | 23.34 | 23.46 | 23.15 | 23.24 | 4,609,255 | +0.15(+0.64%) |
Aug 13, 2013 | 23.18 | 23.27 | 22.97 | 23.09 | 7,647,606 | +0.18(+0.80%) |
Aug 12, 2013 | 22.80 | 23.05 | 22.76 | 22.90 | 9,796,793 | -0.03(-0.14%) |
Aug 09, 2013 | 22.29 | 23.18 | 22.25 | 22.94 | 20,072,768 | +1.10(+5.02%) |
Aug 08, 2013 | 21.31 | 22.03 | 21.31 | 21.84 | 12,402,407 | +0.70(+3.33%) |
Aug 07, 2013 | 20.98 | 21.19 | 20.95 | 21.14 | 4,825,640 | +0.04(+0.17%) |
Aug 06, 2013 | 21.19 | 21.23 | 20.98 | 21.10 | 4,708,729 | -0.35(-1.65%) |
Aug 05, 2013 | 21.50 | 21.53 | 21.36 | 21.45 | 5,052,926 | +0.18(+0.84%) |
Aug 02, 2013 | 21.30 | 21.39 | 21.20 | 21.27 | 5,849,700 | +0.18(+0.87%) |
Aug 01, 2013 | 21.16 | 21.22 | 21.02 | 21.09 | 5,753,368 | +0.37(+1.80%) |
Jul 31, 2013 | 20.67 | 21.01 | 20.54 | 20.72 | 6,589,742 | -0.01(-0.04%) |
Jul 30, 2013 | 20.86 | 20.88 | 20.64 | 20.73 | 5,066,805 | -0.14(-0.66%) |
Jul 29, 2013 | 20.78 | 20.93 | 20.72 | 20.86 | 4,390,048 | -0.04(-0.20%) |
Jul 26, 2013 | 20.68 | 20.92 | 20.62 | 20.91 | 5,146,901 | +0.12(+0.58%) |
Jul 25, 2013 | 20.55 | 20.79 | 20.52 | 20.79 | 6,193,913 | -0.02(-0.11%) |
Jul 24, 2013 | 21.33 | 21.33 | 20.68 | 20.81 | 7,224,573 | -0.42(-1.97%) |
Jul 23, 2013 | 21.06 | 21.38 | 21.04 | 21.23 | 9,217,383 | +0.65(+3.16%) |
Jul 22, 2013 | 20.38 | 20.68 | 20.32 | 20.58 | 5,990,891 | +0.16(+0.77%) |
Jul 19, 2013 | 20.45 | 20.52 | 20.30 | 20.42 | 5,779,215 | -0.12(-0.56%) |
Jul 18, 2013 | 20.55 | 20.72 | 20.50 | 20.54 | 4,637,464 | +0.03(+0.16%) |
Jul 17, 2013 | 20.67 | 20.72 | 20.30 | 20.50 | 7,160,018 | +0.27(+1.34%) |
Jul 16, 2013 | 20.19 | 20.25 | 19.96 | 20.23 | 8,240,185 | +0.76(+3.93%) |
Jul 15, 2013 | 19.66 | 19.70 | 19.40 | 19.47 | 4,704,310 | +0.06(+0.28%) |
Jul 12, 2013 | 19.54 | 19.59 | 19.28 | 19.41 | 6,455,648 | -0.54(-2.72%) |
Jul 11, 2013 | 19.92 | 19.98 | 19.71 | 19.96 | 11,219,370 | +1.29(+6.91%) |
Jul 10, 2013 | 18.71 | 18.82 | 18.53 | 18.67 | 5,681,679 | -0.11(-0.59%) |
Jul 09, 2013 | 18.91 | 18.83 | 18.71 | 18.78 | 4,924,464 | +0.35(+1.92%) |
Jul 08, 2013 | 18.38 | 18.52 | 18.33 | 18.42 | 5,198,918 | +0.05(+0.28%) |
Jul 05, 2013 | 18.43 | 18.46 | 18.02 | 18.37 | 5,817,801 | -0.26(-1.38%) |
Jul 03, 2013 | 18.53 | 18.72 | 18.40 | 18.63 | 3,095,095 | -0.11(-0.57%) |
Jul 02, 2013 | 18.94 | 19.05 | 18.52 | 18.74 | 4,626,686 | -0.40(-2.07%) |
Jul 01, 2013 | 19.26 | 19.33 | 19.09 | 19.13 | 3,760,457 | +0.22(+1.14%) |
Jun 28, 2013 | 18.88 | 19.04 | 18.71 | 18.92 | 5,986,222 | -0.16(-0.84%) |
Jun 27, 2013 | 18.89 | 19.25 | 18.89 | 19.08 | 8,842,354 | +0.15(+0.80%) |
Jun 26, 2013 | 18.79 | 18.93 | 18.70 | 18.93 | 9,109,245 | -0.09(-0.48%) |
Jun 25, 2013 | 18.78 | 19.09 | 18.71 | 19.02 | 9,146,950 | +0.44(+2.38%) |
Jun 24, 2013 | 18.63 | 18.76 | 18.30 | 18.58 | 7,178,718 | -0.55(-2.87%) |
Jun 21, 2013 | 19.15 | 19.28 | 18.95 | 19.12 | 7,460,107 | -0.06(-0.34%) |
Jun 20, 2013 | 19.10 | 19.35 | 19.00 | 19.19 | 18,342,760 | -0.80(-3.99%) |
Jun 19, 2013 | 20.16 | 20.31 | 19.82 | 19.98 | 10,307,820 | -0.32(-1.59%) |
Jun 18, 2013 | 20.11 | 20.31 | 20.06 | 20.31 | 7,023,661 | +0.09(+0.43%) |
Jun 17, 2013 | 20.23 | 20.28 | 20.08 | 20.22 | 7,041,680 | +0.28(+1.38%) |
Jun 14, 2013 | 20.29 | 20.31 | 19.80 | 19.94 | 8,786,549 | -0.13(-0.66%) |
Jun 13, 2013 | 19.93 | 20.17 | 19.84 | 20.08 | 8,420,422 | +0.70(+3.59%) |
Jun 12, 2013 | 19.54 | 19.58 | 19.29 | 19.38 | 7,807,742 | +0.06(+0.29%) |
Jun 11, 2013 | 19.13 | 19.43 | 19.11 | 19.33 | 6,733,942 | -0.27(-1.36%) |
Jun 10, 2013 | 19.65 | 19.68 | 19.53 | 19.59 | 5,634,445 | -0.37(-1.85%) |
Jun 07, 2013 | 19.98 | 20.12 | 19.87 | 19.96 | 6,423,095 | -0.01(-0.07%) |
Jun 06, 2013 | 19.69 | 19.99 | 19.56 | 19.98 | 6,302,733 | +0.21(+1.05%) |
Jun 05, 2013 | 20.05 | 20.13 | 19.75 | 19.77 | 7,018,519 | -0.52(-2.54%) |
Jun 04, 2013 | 20.40 | 20.50 | 20.16 | 20.28 | 6,787,048 | -0.10(-0.50%) |
Jun 03, 2013 | 20.29 | 20.43 | 20.07 | 20.39 | 10,148,494 | +0.71(+3.63%) |
May 31, 2013 | 20.39 | 20.39 | 19.66 | 19.67 | 10,846,752 | -0.84(-4.09%) |
May 30, 2013 | 20.21 | 20.55 | 20.16 | 20.51 | 8,323,935 | +0.54(+2.72%) |
May 29, 2013 | 19.98 | 20.15 | 19.79 | 19.97 | 11,492,885 | +0.14(+0.70%) |
May 28, 2013 | 20.05 | 20.10 | 19.81 | 19.83 | 6,036,402 | -0.22(-1.10%) |
May 24, 2013 | 19.96 | 20.16 | 19.95 | 20.05 | 5,526,766 | -0.30(-1.47%) |
May 23, 2013 | 20.19 | 20.43 | 20.04 | 20.35 | 8,795,316 | -0.32(-1.56%) |
May 22, 2013 | 20.91 | 21.33 | 20.58 | 20.67 | 11,358,895 | -0.04(-0.20%) |
May 21, 2013 | 20.85 | 20.98 | 20.69 | 20.71 | 14,546,339 | +0.19(+0.92%) |
May 20, 2013 | 20.26 | 20.62 | 20.17 | 20.52 | 13,396,007 | +0.26(+1.30%) |
May 17, 2013 | 20.41 | 20.49 | 20.20 | 20.26 | 12,412,507 | +0.11(+0.55%) |
May 16, 2013 | 20.03 | 20.33 | 19.94 | 20.15 | 17,491,850 | -0.29(-1.40%) |
May 15, 2013 | 20.38 | 20.53 | 20.34 | 20.44 | 7,285,594 | -0.84(-3.96%) |
May 13, 2013 | 21.39 | 21.39 | 21.12 | 21.28 | 3,743,284 | -0.35(-1.62%) |
May 10, 2013 | 21.70 | 21.73 | 21.37 | 21.63 | 5,758,043 | -0.17(-0.76%) |
May 09, 2013 | 22.08 | 22.19 | 21.72 | 21.79 | 6,080,509 | -0.56(-2.49%) |
May 08, 2013 | 21.98 | 22.48 | 21.95 | 22.35 | 6,530,957 | +0.50(+2.28%) |
May 07, 2013 | 22.00 | 22.05 | 21.78 | 21.85 | 6,328,584 | +0.08(+0.36%) |
May 06, 2013 | 21.72 | 21.81 | 21.48 | 21.78 | 3,887,528 | +0.16(+0.75%) |
May 03, 2013 | 21.68 | 21.70 | 21.58 | 21.61 | 6,728,900 | +0.87(+4.22%) |
May 02, 2013 | 20.71 | 20.92 | 20.56 | 20.74 | 5,474,774 | +0.10(+0.49%) |
May 01, 2013 | 21.04 | 21.07 | 20.56 | 20.64 | 6,051,656 | -0.57(-2.69%) |
Apr 30, 2013 | 20.99 | 21.21 | 20.71 | 21.21 | 8,685,810 | -0.11(-0.50%) |
Apr 29, 2013 | 21.34 | 21.39 | 21.09 | 21.32 | 4,938,623 | +0.35(+1.65%) |
Apr 26, 2013 | 21.23 | 21.30 | 20.85 | 20.97 | 6,496,823 | -0.43(-2.02%) |
Apr 25, 2013 | 21.48 | 21.80 | 21.33 | 21.40 | 8,068,928 | +0.17(+0.82%) |
Apr 24, 2013 | 21.09 | 21.26 | 21.02 | 21.23 | 4,721,490 | +0.85(+4.16%) |
Apr 23, 2013 | 20.55 | 20.60 | 20.28 | 20.38 | 5,505,488 | -0.13(-0.65%) |
Apr 22, 2013 | 20.45 | 20.59 | 20.13 | 20.51 | 3,882,294 | -0.06(-0.29%) |
Apr 19, 2013 | 20.72 | 20.74 | 20.33 | 20.57 | 4,782,459 | +0.36(+1.80%) |
Apr 18, 2013 | 20.26 | 20.46 | 20.11 | 20.21 | 6,224,093 | +0.25(+1.27%) |
Apr 17, 2013 | 20.25 | 20.26 | 19.89 | 19.96 | 11,691,548 | -1.07(-5.10%) |
Apr 16, 2013 | 21.33 | 21.35 | 20.82 | 21.03 | 7,981,049 | +0.41(+1.96%) |
Apr 15, 2013 | 20.95 | 20.98 | 20.58 | 20.62 | 8,520,178 | -1.29(-5.88%) |
Apr 12, 2013 | 21.94 | 21.99 | 21.69 | 21.91 | 5,695,988 | -0.28(-1.27%) |
Apr 11, 2013 | 22.18 | 22.29 | 22.02 | 22.20 | 5,680,393 | -0.03(-0.14%) |
Apr 10, 2013 | 22.38 | 22.43 | 22.06 | 22.23 | 6,664,312 | -0.15(-0.68%) |
Apr 09, 2013 | 21.74 | 22.56 | 21.70 | 22.38 | 15,647,795 | +1.21(+5.72%) |
Apr 08, 2013 | 20.88 | 21.21 | 20.86 | 21.17 | 5,818,428 | +0.12(+0.55%) |
Apr 05, 2013 | 20.74 | 21.08 | 20.66 | 21.05 | 8,339,621 | -0.06(-0.31%) |
Apr 04, 2013 | 21.15 | 21.20 | 20.96 | 21.12 | 6,709,107 | +0.16(+0.77%) |
Apr 03, 2013 | 21.22 | 21.29 | 20.90 | 20.96 | 9,307,570 | -0.32(-1.51%) |
Apr 02, 2013 | 21.50 | 21.61 | 21.20 | 21.28 | 4,630,510 | -0.12(-0.58%) |
Apr 01, 2013 | 21.62 | 21.65 | 21.37 | 21.40 | 3,839,391 | -0.28(-1.27%) |
Mar 28, 2013 | 21.74 | 21.86 | 21.55 | 21.68 | 4,978,808 | -0.22(-1.01%) |
Mar 27, 2013 | 21.60 | 21.92 | 21.54 | 21.90 | 6,981,371 | +0.19(+0.87%) |
Mar 26, 2013 | 21.55 | 21.72 | 21.49 | 21.71 | 4,722,126 | +0.22(+1.01%) |
Mar 25, 2013 | 21.80 | 21.86 | 21.37 | 21.50 | 6,750,866 | -0.35(-1.62%) |
Mar 22, 2013 | 21.88 | 21.93 | 21.78 | 21.85 | 4,594,803 | +0.00(+0.00%) |
Mar 21, 2013 | 21.75 | 22.04 | 21.72 | 21.85 | 5,417,331 | -0.02(-0.08%) |
Mar 20, 2013 | 21.85 | 21.92 | 21.75 | 21.87 | 5,502,771 | +0.28(+1.30%) |
Mar 19, 2013 | 21.96 | 22.08 | 21.41 | 21.59 | 17,871,680 | -1.10(-4.85%) |
Mar 18, 2013 | 22.81 | 22.94 | 22.67 | 22.69 | 5,773,158 | -0.33(-1.42%) |
Mar 15, 2013 | 23.13 | 23.21 | 22.93 | 23.01 | 5,551,186 | +0.06(+0.28%) |
Mar 14, 2013 | 22.91 | 23.07 | 22.77 | 22.95 | 9,328,040 | -0.19(-0.84%) |
Mar 13, 2013 | 23.44 | 23.45 | 23.04 | 23.14 | 5,504,621 | -0.52(-2.22%) |
Mar 12, 2013 | 23.70 | 23.90 | 23.59 | 23.67 | 4,903,399 | -0.04(-0.18%) |
Mar 11, 2013 | 23.53 | 23.78 | 23.46 | 23.71 | 2,693,242 | +0.16(+0.68%) |
Mar 08, 2013 | 23.61 | 23.70 | 23.45 | 23.55 | 6,986,793 | -0.43(-1.80%) |
Mar 07, 2013 | 23.83 | 24.15 | 23.82 | 23.98 | 4,732,808 | +0.32(+1.34%) |
Mar 06, 2013 | 23.49 | 23.77 | 23.36 | 23.66 | 6,307,352 | +0.33(+1.39%) |
Mar 05, 2013 | 23.52 | 23.62 | 23.28 | 23.34 | 6,891,504 | +0.51(+2.22%) |
Mar 04, 2013 | 22.65 | 22.91 | 22.57 | 22.83 | 12,614,079 | -0.57(-2.45%) |
Mar 01, 2013 | 23.38 | 23.51 | 23.30 | 23.41 | 6,399,278 | -0.85(-3.52%) |
Feb 28, 2013 | 24.25 | 24.42 | 24.18 | 24.26 | 3,656,271 | -0.12(-0.48%) |
Feb 27, 2013 | 23.90 | 24.52 | 23.84 | 24.38 | 4,743,314 | +0.27(+1.13%) |
Feb 26, 2013 | 24.10 | 24.22 | 23.92 | 24.11 | 4,343,082 | +0.13(+0.53%) |
Feb 25, 2013 | 23.99 | 24.23 | 23.93 | 23.98 | 11,847,046 | -0.25(-1.03%) |
Feb 22, 2013 | 24.28 | 24.33 | 23.92 | 24.23 | 5,857,340 | -0.04(-0.17%) |
Feb 21, 2013 | 24.30 | 24.53 | 24.13 | 24.27 | 10,909,477 | -0.72(-2.90%) |
Feb 20, 2013 | 25.31 | 25.34 | 24.97 | 24.99 | 11,104,101 | -1.00(-3.83%) |
Feb 19, 2013 | 26.02 | 26.08 | 25.78 | 25.99 | 4,482,342 | -0.14(-0.54%) |
Feb 15, 2013 | 26.30 | 26.36 | 26.03 | 26.13 | 2,493,530 | -0.17(-0.65%) |
Feb 14, 2013 | 26.12 | 26.40 | 26.12 | 26.30 | 3,788,154 | -0.10(-0.38%) |
Feb 13, 2013 | 26.44 | 26.64 | 26.33 | 26.40 | 5,304,989 | +0.48(+1.87%) |
Feb 12, 2013 | 25.75 | 26.05 | 25.73 | 25.92 | 1,764,836 | -0.08(-0.30%) |
Feb 11, 2013 | 25.88 | 26.01 | 25.78 | 25.99 | 2,947,239 | -0.05(-0.19%) |
Feb 08, 2013 | 26.19 | 26.35 | 25.96 | 26.04 | 5,379,154 | +0.14(+0.52%) |
Feb 07, 2013 | 26.02 | 26.05 | 25.68 | 25.91 | 4,040,481 | -0.09(-0.37%) |
Feb 06, 2013 | 25.71 | 26.04 | 25.68 | 26.00 | 3,660,092 | +0.39(+1.52%) |
Feb 04, 2013 | 25.73 | 25.78 | 25.54 | 25.61 | 3,865,116 | -0.62(-2.36%) |
Feb 01, 2013 | 26.03 | 26.30 | 25.90 | 26.23 | 4,501,617 | +0.69(+2.71%) |
Jan 31, 2013 | 25.59 | 25.76 | 25.48 | 25.54 | 4,308,196 | +0.26(+1.04%) |
Jan 30, 2013 | 25.60 | 25.70 | 25.15 | 25.28 | 5,946,931 | -0.24(-0.92%) |
Jan 29, 2013 | 25.30 | 25.59 | 25.26 | 25.51 | 3,670,235 | +0.70(+2.81%) |
Jan 28, 2013 | 25.11 | 25.12 | 24.82 | 24.82 | 3,240,371 | -0.42(-1.67%) |
Jan 25, 2013 | 25.19 | 25.25 | 24.96 | 25.24 | 4,462,276 | -0.01(-0.05%) |
Jan 24, 2013 | 25.26 | 25.59 | 25.15 | 25.25 | 4,938,922 | +0.16(+0.63%) |
Jan 23, 2013 | 25.56 | 25.35 | 25.03 | 25.09 | 5,823,359 | -0.47(-1.84%) |
Jan 22, 2013 | 25.44 | 25.68 | 25.33 | 25.56 | 4,251,957 | +0.30(+1.20%) |
Jan 18, 2013 | 25.46 | 25.46 | 25.04 | 25.26 | 6,721,459 | +0.47(+1.88%) |
Jan 17, 2013 | 24.90 | 24.93 | 24.63 | 24.80 | 8,756,042 | -0.09(-0.38%) |
Jan 16, 2013 | 25.00 | 25.13 | 24.74 | 24.89 | 5,647,394 | -0.45(-1.78%) |
Jan 15, 2013 | 25.17 | 25.48 | 25.16 | 25.34 | 2,607,484 | +0.10(+0.39%) |
Jan 14, 2013 | 25.30 | 25.37 | 25.10 | 25.24 | 4,925,972 | +0.07(+0.29%) |
Jan 11, 2013 | 25.33 | 25.39 | 25.05 | 25.17 | 6,731,200 | -0.74(-2.86%) |
Jan 10, 2013 | 25.86 | 25.97 | 25.57 | 25.91 | 5,087,720 | +0.04(+0.16%) |
Jan 09, 2013 | 25.82 | 25.93 | 25.72 | 25.87 | 3,874,550 | +0.12(+0.46%) |
Jan 08, 2013 | 25.74 | 25.84 | 25.70 | 25.75 | 3,558,156 | -0.34(-1.32%) |
Jan 07, 2013 | 25.95 | 26.17 | 25.92 | 26.10 | 5,039,799 | -0.26(-1.00%) |
Jan 04, 2013 | 26.11 | 26.42 | 26.10 | 26.36 | 6,089,278 | -0.09(-0.34%) |
Jan 03, 2013 | 26.74 | 26.78 | 26.33 | 26.45 | 4,560,078 | -0.65(-2.40%) |
Jan 02, 2013 | 27.25 | 27.29 | 26.99 | 27.10 | 5,677,087 | +0.90(+3.44%) |
Dec 31, 2012 | 25.84 | 26.40 | 25.76 | 26.20 | 4,108,429 | +0.39(+1.52%) |
Dec 28, 2012 | 25.76 | 25.91 | 25.66 | 25.81 | 4,008,241 | -0.14(-0.56%) |
Dec 27, 2012 | 26.08 | 26.09 | 25.61 | 25.95 | 3,617,485 | +0.19(+0.74%) |
Dec 26, 2012 | 25.75 | 25.97 | 25.74 | 25.76 | 3,212,365 | +0.19(+0.74%) |
Dec 24, 2012 | 25.45 | 25.70 | 25.45 | 25.57 | 1,462,010 | -0.11(-0.42%) |
Dec 21, 2012 | 25.46 | 25.72 | 25.42 | 25.68 | 4,344,872 | -0.17(-0.66%) |
Dec 20, 2012 | 25.96 | 25.96 | 25.69 | 25.85 | 5,142,067 | +0.01(+0.03%) |
Dec 19, 2012 | 26.23 | 26.24 | 25.78 | 25.84 | 10,187,057 | -0.49(-1.86%) |
Dec 18, 2012 | 25.91 | 26.39 | 25.84 | 26.33 | 13,327,966 | +0.83(+3.26%) |
Dec 17, 2012 | 25.10 | 25.59 | 25.06 | 25.50 | 11,202,636 | +0.66(+2.66%) |
Dec 14, 2012 | 24.38 | 25.06 | 24.37 | 24.84 | 9,438,519 | +0.57(+2.37%) |
Dec 13, 2012 | 24.18 | 24.43 | 24.13 | 24.27 | 7,977,445 | +0.07(+0.30%) |
Dec 12, 2012 | 24.24 | 24.38 | 24.07 | 24.19 | 5,992,245 | +0.14(+0.58%) |
Dec 11, 2012 | 23.96 | 24.18 | 23.94 | 24.05 | 5,980,123 | +0.07(+0.28%) |
Dec 10, 2012 | 23.78 | 24.06 | 23.75 | 23.99 | 4,607,376 | +0.28(+1.20%) |
Dec 07, 2012 | 23.68 | 23.79 | 23.45 | 23.70 | 5,944,079 | +0.24(+1.00%) |
Dec 06, 2012 | 23.51 | 23.58 | 23.32 | 23.47 | 7,142,887 | +0.00(+0.00%) |
Dec 05, 2012 | 23.41 | 23.65 | 23.28 | 23.47 | 9,101,682 | +0.72(+3.16%) |
Dec 04, 2012 | 22.79 | 22.88 | 22.66 | 22.75 | 4,920,428 | +0.22(+0.98%) |
Nov 30, 2012 | 22.47 | 22.61 | 22.38 | 22.52 | 4,222,366 | +0.13(+0.57%) |
Nov 29, 2012 | 22.34 | 22.50 | 22.14 | 22.40 | 9,126,009 | +0.95(+4.43%) |
Nov 28, 2012 | 21.30 | 21.47 | 21.10 | 21.45 | 12,409,380 | +0.10(+0.47%) |
Nov 27, 2012 | 21.75 | 21.84 | 21.33 | 21.35 | 9,724,812 | -0.42(-1.93%) |
Nov 26, 2012 | 21.75 | 21.79 | 21.61 | 21.77 | 2,836,119 | -0.10(-0.45%) |
Nov 23, 2012 | 21.68 | 21.87 | 21.67 | 21.87 | 2,072,336 | +0.18(+0.83%) |
Nov 21, 2012 | 21.55 | 21.76 | 21.50 | 21.69 | 4,190,748 | +0.04(+0.19%) |
Nov 20, 2012 | 21.71 | 21.88 | 21.55 | 21.65 | 5,125,728 | -0.13(-0.58%) |
Nov 19, 2012 | 21.74 | 21.88 | 21.68 | 21.77 | 4,582,700 | +0.40(+1.86%) |
Nov 16, 2012 | 21.29 | 21.47 | 21.05 | 21.38 | 5,872,943 | -0.05(-0.21%) |
Nov 15, 2012 | 21.63 | 21.72 | 21.30 | 21.42 | 5,195,162 | -0.09(-0.44%) |
Nov 14, 2012 | 22.02 | 22.06 | 21.45 | 21.52 | 8,900,405 | -0.47(-2.12%) |
Nov 13, 2012 | 21.92 | 22.30 | 21.86 | 21.98 | 3,928,388 | -0.19(-0.86%) |
Nov 12, 2012 | 22.29 | 22.31 | 22.02 | 22.17 | 3,802,052 | -0.01(-0.06%) |
Nov 09, 2012 | 22.09 | 22.49 | 22.07 | 22.19 | 4,658,795 | -0.06(-0.26%) |
Nov 08, 2012 | 22.51 | 22.60 | 22.15 | 22.24 | 4,808,816 | -0.34(-1.52%) |
Nov 07, 2012 | 22.95 | 22.98 | 22.48 | 22.59 | 7,251,283 | -0.57(-2.48%) |
Nov 06, 2012 | 23.05 | 23.30 | 22.96 | 23.16 | 4,122,924 | +0.35(+1.55%) |
Nov 05, 2012 | 22.75 | 22.85 | 22.71 | 22.81 | 6,076,879 | -0.31(-1.35%) |
Nov 02, 2012 | 23.65 | 23.67 | 23.07 | 23.12 | 7,135,911 | -0.09(-0.37%) |
Nov 01, 2012 | 23.01 | 23.25 | 22.96 | 23.21 | 6,041,412 | +0.60(+2.66%) |
Oct 31, 2012 | 22.93 | 22.97 | 22.57 | 22.61 | 4,671,156 | +0.01(+0.04%) |
Oct 26, 2012 | 22.80 | 22.60 | 22.60 | 22.60 | 4,329,624 | -0.19(-0.83%) |
Oct 25, 2012 | 23.00 | 23.07 | 22.53 | 22.79 | 5,602,400 | +0.21(+0.94%) |
Oct 24, 2012 | 22.81 | 22.88 | 22.53 | 22.57 | 4,781,748 | +0.00(+0.00%) |
Oct 23, 2012 | 22.48 | 22.71 | 22.41 | 22.57 | 7,133,342 | -0.49(-2.14%) |
Oct 19, 2012 | 23.50 | 23.51 | 22.96 | 23.07 | 6,548,811 | -0.49(-2.09%) |
Oct 18, 2012 | 23.35 | 23.92 | 23.34 | 23.56 | 11,648,168 | +0.06(+0.25%) |
Oct 17, 2012 | 23.33 | 23.52 | 23.11 | 23.50 | 10,720,006 | +1.04(+4.63%) |
Oct 16, 2012 | 22.16 | 22.49 | 22.09 | 22.46 | 7,362,651 | +0.60(+2.73%) |
Oct 15, 2012 | 21.68 | 21.90 | 21.54 | 21.86 | 5,598,712 | -0.16(-0.72%) |
Oct 12, 2012 | 22.12 | 22.29 | 21.95 | 22.02 | 3,964,103 | -0.25(-1.14%) |
Oct 11, 2012 | 22.27 | 22.44 | 22.11 | 22.28 | 6,276,029 | +0.46(+2.09%) |
Oct 10, 2012 | 22.05 | 22.05 | 21.62 | 21.82 | 6,115,086 | -0.03(-0.14%) |
Oct 09, 2012 | 22.09 | 22.20 | 21.81 | 21.85 | 7,945,814 | +0.06(+0.29%) |
Oct 08, 2012 | 21.54 | 21.84 | 21.44 | 21.79 | 5,539,712 | +0.16(+0.73%) |
Oct 05, 2012 | 22.05 | 22.18 | 21.55 | 21.63 | 6,992,094 | +0.10(+0.48%) |
Oct 04, 2012 | 21.27 | 21.67 | 21.27 | 21.53 | 6,977,316 | +0.35(+1.67%) |
Oct 03, 2012 | 21.47 | 21.48 | 21.14 | 21.17 | 6,003,150 | -0.19(-0.87%) |
Oct 02, 2012 | 21.74 | 21.79 | 21.25 | 21.36 | 6,582,713 | +0.06(+0.28%) |
Oct 01, 2012 | 21.27 | 21.57 | 21.24 | 21.30 | 6,782,234 | +0.15(+0.71%) |
Sep 28, 2012 | 21.36 | 21.45 | 21.09 | 21.15 | 5,950,344 | -0.30(-1.41%) |
Sep 27, 2012 | 21.08 | 21.49 | 21.07 | 21.45 | 6,906,395 | +0.37(+1.76%) |
Sep 26, 2012 | 20.88 | 21.22 | 20.74 | 21.08 | 12,085,305 | -0.14(-0.66%) |
Sep 25, 2012 | 21.63 | 21.80 | 21.22 | 21.22 | 10,003,990 | -0.58(-2.68%) |
Sep 24, 2012 | 21.85 | 21.95 | 21.71 | 21.81 | 8,895,698 | -0.55(-2.45%) |
Sep 21, 2012 | 22.64 | 22.71 | 22.30 | 22.35 | 7,388,200 | -0.41(-1.81%) |
Sep 20, 2012 | 22.52 | 22.84 | 22.38 | 22.76 | 7,028,399 | -0.49(-2.12%) |
Sep 19, 2012 | 23.25 | 23.33 | 23.04 | 23.26 | 5,193,641 | -0.28(-1.21%) |
Sep 18, 2012 | 23.27 | 23.60 | 23.16 | 23.54 | 5,627,324 | +0.17(+0.72%) |
Sep 17, 2012 | 23.92 | 23.93 | 23.33 | 23.38 | 7,474,231 | -0.68(-2.82%) |
Sep 14, 2012 | 24.06 | 24.38 | 23.97 | 24.05 | 12,411,553 | +0.86(+3.72%) |
Sep 13, 2012 | 22.14 | 23.28 | 22.03 | 23.19 | 9,735,291 | +0.70(+3.10%) |
Sep 12, 2012 | 22.88 | 22.90 | 22.32 | 22.49 | 8,213,279 | +0.18(+0.81%) |
Sep 11, 2012 | 22.07 | 22.41 | 22.05 | 22.31 | 6,287,815 | +0.44(+2.01%) |
Sep 10, 2012 | 22.35 | 22.45 | 21.85 | 21.87 | 7,765,245 | -0.13(-0.58%) |
Sep 07, 2012 | 21.62 | 22.07 | 21.57 | 22.00 | 12,911,946 | +1.39(+6.76%) |
Sep 06, 2012 | 20.13 | 20.62 | 20.13 | 20.61 | 11,757,964 | +1.00(+5.10%) |
Sep 05, 2012 | 19.52 | 19.69 | 19.38 | 19.61 | 5,929,484 | +0.09(+0.44%) |