Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.40 | 19.00 | 18.30 | 18.84 | 7,108,928 | +0.14(+0.73%) |
Sep 27, 2013 | 18.78 | 18.92 | 18.41 | 18.70 | 9,038,817 | -0.60(-3.13%) |
Sep 26, 2013 | 19.38 | 19.41 | 18.99 | 19.30 | 6,650,567 | +0.04(+0.19%) |
Sep 25, 2013 | 19.06 | 19.58 | 19.03 | 19.27 | 9,496,413 | +0.27(+1.40%) |
Sep 24, 2013 | 18.78 | 19.36 | 18.72 | 19.00 | 5,647,247 | +0.20(+1.07%) |
Sep 23, 2013 | 18.79 | 19.12 | 18.67 | 18.80 | 5,808,076 | +0.03(+0.15%) |
Sep 20, 2013 | 19.32 | 19.32 | 18.41 | 18.77 | 11,245,970 | -0.59(-3.07%) |
Sep 19, 2013 | 19.40 | 19.83 | 19.22 | 19.37 | 9,618,686 | +0.11(+0.57%) |
Sep 18, 2013 | 18.71 | 19.38 | 18.60 | 19.26 | 10,810,703 | +0.49(+2.63%) |
Sep 17, 2013 | 18.53 | 19.09 | 18.40 | 18.76 | 8,099,027 | +0.48(+2.60%) |
Sep 16, 2013 | 18.54 | 18.59 | 18.24 | 18.29 | 5,633,799 | +0.11(+0.60%) |
Sep 13, 2013 | 18.40 | 18.46 | 18.00 | 18.18 | 7,529,865 | -0.28(-1.54%) |
Sep 12, 2013 | 18.63 | 18.68 | 18.22 | 18.46 | 6,485,912 | -0.26(-1.37%) |
Sep 11, 2013 | 18.34 | 18.83 | 18.26 | 18.72 | 14,627,074 | +0.40(+2.20%) |
Sep 10, 2013 | 18.09 | 18.33 | 17.79 | 18.32 | 8,846,084 | +0.45(+2.51%) |
Sep 09, 2013 | 17.42 | 17.95 | 17.37 | 17.87 | 8,310,588 | +0.60(+3.50%) |
Sep 06, 2013 | 17.11 | 17.55 | 17.06 | 17.26 | 7,095,208 | +0.14(+0.80%) |
Sep 05, 2013 | 16.78 | 17.23 | 16.75 | 17.13 | 5,842,561 | +0.32(+1.91%) |
Sep 04, 2013 | 16.61 | 16.87 | 16.54 | 16.81 | 4,311,355 | +0.16(+0.93%) |
Sep 03, 2013 | 16.75 | 16.91 | 16.49 | 16.65 | 5,435,115 | +0.27(+1.68%) |
Aug 30, 2013 | 16.37 | 16.52 | 16.29 | 16.38 | 3,711,369 | +0.05(+0.28%) |
Aug 29, 2013 | 16.42 | 16.60 | 16.29 | 16.33 | 4,185,997 | -0.09(-0.56%) |
Aug 28, 2013 | 16.46 | 16.77 | 16.37 | 16.42 | 4,977,251 | -0.09(-0.55%) |
Aug 27, 2013 | 16.74 | 16.81 | 16.44 | 16.51 | 6,313,580 | -0.59(-3.42%) |
Aug 26, 2013 | 17.14 | 17.36 | 16.98 | 17.10 | 5,101,274 | +0.02(+0.11%) |
Aug 23, 2013 | 16.86 | 17.27 | 16.84 | 17.08 | 5,121,703 | +0.29(+1.74%) |
Aug 22, 2013 | 16.51 | 16.94 | 16.51 | 16.79 | 4,444,344 | +0.46(+2.80%) |
Aug 21, 2013 | 16.47 | 16.72 | 16.22 | 16.33 | 4,558,000 | -0.26(-1.54%) |
Aug 20, 2013 | 16.47 | 16.75 | 16.38 | 16.59 | 4,293,125 | +0.13(+0.78%) |
Aug 19, 2013 | 17.15 | 17.20 | 16.40 | 16.46 | 7,794,872 | -0.76(-4.41%) |
Aug 16, 2013 | 17.47 | 17.84 | 17.04 | 17.22 | 11,204,166 | -0.06(-0.37%) |
Aug 15, 2013 | 17.17 | 17.47 | 16.81 | 17.28 | 7,413,342 | -0.13(-0.74%) |
Aug 14, 2013 | 17.36 | 17.76 | 17.07 | 17.41 | 5,594,202 | +0.26(+1.49%) |
Aug 13, 2013 | 17.72 | 17.75 | 17.14 | 17.15 | 6,490,191 | -0.41(-2.34%) |
Aug 12, 2013 | 17.32 | 17.81 | 17.25 | 17.57 | 10,105,882 | +0.37(+2.13%) |
Aug 09, 2013 | 16.67 | 17.39 | 16.66 | 17.20 | 11,122,671 | +0.69(+4.20%) |
Aug 08, 2013 | 16.00 | 16.62 | 15.97 | 16.51 | 9,955,324 | +0.82(+5.24%) |
Aug 07, 2013 | 15.60 | 15.90 | 15.38 | 15.69 | 6,453,588 | +0.02(+0.12%) |
Aug 06, 2013 | 15.95 | 16.00 | 15.61 | 15.67 | 5,832,995 | -0.34(-2.11%) |
Aug 05, 2013 | 15.92 | 16.31 | 15.79 | 16.00 | 5,202,261 | +0.09(+0.57%) |
Aug 02, 2013 | 15.89 | 16.11 | 15.72 | 15.91 | 4,318,285 | +0.08(+0.52%) |
Aug 01, 2013 | 16.01 | 16.04 | 15.75 | 15.83 | 6,131,508 | +0.00(+0.00%) |
Jul 31, 2013 | 16.16 | 16.16 | 15.74 | 15.83 | 10,647,081 | -0.33(-2.03%) |
Jul 30, 2013 | 17.11 | 17.15 | 16.09 | 16.16 | 16,852,058 | -1.16(-6.69%) |
Jul 29, 2013 | 17.21 | 17.46 | 16.95 | 17.32 | 7,342,203 | +0.04(+0.21%) |
Jul 26, 2013 | 17.04 | 17.34 | 16.86 | 17.28 | 5,358,431 | +0.16(+0.91%) |
Jul 25, 2013 | 16.97 | 17.36 | 16.80 | 17.13 | 5,155,475 | +0.08(+0.48%) |
Jul 24, 2013 | 17.54 | 17.54 | 16.94 | 17.04 | 7,734,057 | -0.37(-2.10%) |
Jul 23, 2013 | 16.95 | 17.57 | 16.95 | 17.41 | 9,677,451 | +0.73(+4.38%) |
Jul 22, 2013 | 16.62 | 16.88 | 16.48 | 16.68 | 4,481,375 | +0.20(+1.22%) |
Jul 19, 2013 | 16.83 | 16.97 | 16.42 | 16.48 | 4,934,435 | -0.35(-2.06%) |
Jul 18, 2013 | 16.41 | 17.02 | 16.39 | 16.83 | 8,214,725 | +0.56(+3.45%) |
Jul 17, 2013 | 16.26 | 16.51 | 16.21 | 16.26 | 5,582,036 | +0.08(+0.48%) |
Jul 16, 2013 | 16.42 | 16.54 | 16.04 | 16.19 | 5,896,699 | -0.18(-1.11%) |
Jul 15, 2013 | 16.40 | 16.70 | 16.37 | 16.37 | 3,979,370 | -0.01(-0.06%) |
Jul 12, 2013 | 16.83 | 16.84 | 16.30 | 16.38 | 9,114,196 | -0.56(-3.29%) |
Jul 11, 2013 | 17.06 | 17.20 | 16.80 | 16.94 | 8,036,515 | +0.31(+1.87%) |
Jul 10, 2013 | 17.03 | 17.09 | 16.50 | 16.63 | 7,231,091 | -0.33(-1.94%) |
Jul 09, 2013 | 17.18 | 17.07 | 16.90 | 16.95 | 5,651,105 | -0.01(-0.05%) |
Jul 08, 2013 | 16.86 | 17.40 | 16.76 | 16.96 | 8,340,626 | +0.21(+1.25%) |
Jul 05, 2013 | 16.89 | 16.92 | 16.31 | 16.75 | 8,208,940 | +0.16(+0.99%) |
Jul 03, 2013 | 17.11 | 17.31 | 16.46 | 16.59 | 11,857,102 | -0.98(-5.56%) |
Jul 02, 2013 | 16.18 | 17.70 | 16.11 | 17.56 | 17,158,836 | +1.35(+8.33%) |
Jul 01, 2013 | 16.12 | 16.41 | 15.97 | 16.21 | 5,499,672 | +0.22(+1.37%) |
Jun 28, 2013 | 16.34 | 16.41 | 15.98 | 16.00 | 6,470,087 | -0.48(-2.93%) |
Jun 27, 2013 | 16.08 | 16.66 | 16.01 | 16.48 | 10,242,655 | +0.55(+3.44%) |
Jun 26, 2013 | 15.69 | 16.11 | 15.53 | 15.93 | 8,309,392 | +0.37(+2.40%) |
Jun 25, 2013 | 15.21 | 15.58 | 14.85 | 15.56 | 8,095,761 | +0.56(+3.71%) |
Jun 24, 2013 | 15.36 | 15.39 | 14.70 | 15.00 | 9,071,220 | -0.60(-3.86%) |
Jun 21, 2013 | 16.00 | 16.03 | 15.42 | 15.60 | 8,822,727 | -0.24(-1.50%) |
Jun 20, 2013 | 15.87 | 16.27 | 15.61 | 15.84 | 8,412,791 | -0.31(-1.92%) |
Jun 19, 2013 | 16.29 | 16.47 | 15.97 | 16.15 | 5,808,991 | -0.15(-0.90%) |
Jun 18, 2013 | 15.88 | 16.47 | 15.80 | 16.30 | 6,824,449 | +0.35(+2.17%) |
Jun 17, 2013 | 16.51 | 16.55 | 15.88 | 15.95 | 7,019,166 | -0.37(-2.29%) |
Jun 14, 2013 | 16.63 | 16.84 | 16.11 | 16.32 | 9,048,722 | -0.24(-1.43%) |
Jun 13, 2013 | 15.79 | 16.65 | 15.76 | 16.56 | 11,643,204 | +0.87(+5.52%) |
Jun 12, 2013 | 15.79 | 16.14 | 15.64 | 15.69 | 7,062,212 | +0.05(+0.35%) |
Jun 11, 2013 | 15.43 | 15.76 | 15.32 | 15.64 | 6,917,673 | -0.09(-0.58%) |
Jun 10, 2013 | 15.77 | 15.95 | 15.51 | 15.73 | 5,126,154 | -0.10(-0.63%) |
Jun 07, 2013 | 15.90 | 16.07 | 15.72 | 15.83 | 5,813,061 | -0.10(-0.63%) |
Jun 06, 2013 | 15.82 | 16.06 | 15.66 | 15.93 | 5,510,582 | +0.08(+0.52%) |
Jun 05, 2013 | 15.98 | 16.18 | 15.71 | 15.85 | 5,772,917 | -0.25(-1.53%) |
Jun 04, 2013 | 16.25 | 16.38 | 15.97 | 16.10 | 5,462,812 | -0.08(-0.51%) |
Jun 03, 2013 | 16.36 | 16.49 | 15.95 | 16.18 | 8,443,719 | +0.04(+0.23%) |
May 31, 2013 | 16.52 | 16.63 | 16.14 | 16.14 | 11,517,824 | -0.51(-3.07%) |
May 30, 2013 | 16.59 | 16.91 | 16.42 | 16.65 | 7,350,538 | +0.18(+1.11%) |
May 29, 2013 | 16.70 | 16.84 | 16.31 | 16.47 | 9,094,056 | -0.38(-2.27%) |
May 28, 2013 | 17.06 | 17.23 | 16.79 | 16.85 | 7,428,048 | +0.05(+0.27%) |
May 24, 2013 | 16.71 | 17.16 | 16.68 | 16.81 | 5,670,260 | -0.07(-0.43%) |
May 23, 2013 | 16.86 | 16.99 | 16.63 | 16.88 | 9,041,219 | -0.30(-1.75%) |
May 22, 2013 | 17.57 | 17.98 | 16.94 | 17.18 | 12,062,155 | -0.26(-1.47%) |
May 21, 2013 | 17.47 | 17.86 | 17.28 | 17.44 | 10,969,862 | +0.16(+0.95%) |
May 20, 2013 | 16.72 | 17.41 | 16.67 | 17.27 | 8,220,966 | +0.56(+3.33%) |
May 17, 2013 | 16.62 | 16.91 | 16.52 | 16.72 | 8,774,048 | +0.41(+2.52%) |
May 16, 2013 | 16.39 | 16.80 | 16.11 | 16.31 | 9,087,172 | -0.18(-1.11%) |
May 15, 2013 | 16.83 | 16.83 | 16.34 | 16.49 | 9,530,592 | -0.45(-2.64%) |
May 13, 2013 | 17.50 | 17.50 | 16.82 | 16.94 | 8,055,120 | -0.61(-3.48%) |
May 10, 2013 | 17.44 | 17.58 | 16.96 | 17.55 | 9,726,455 | +0.28(+1.64%) |
May 09, 2013 | 17.54 | 17.59 | 17.14 | 17.26 | 7,669,894 | -0.26(-1.51%) |
May 08, 2013 | 16.76 | 17.72 | 16.67 | 17.53 | 12,385,224 | +0.94(+5.65%) |
May 07, 2013 | 16.64 | 16.98 | 16.55 | 16.59 | 6,331,127 | +0.11(+0.66%) |
May 06, 2013 | 16.64 | 16.70 | 16.20 | 16.48 | 5,998,984 | -0.03(-0.17%) |
May 03, 2013 | 15.92 | 16.59 | 15.53 | 16.51 | 10,443,123 | +0.98(+6.33%) |
May 02, 2013 | 15.87 | 15.88 | 15.38 | 15.53 | 6,541,361 | -0.22(-1.39%) |
May 01, 2013 | 16.04 | 16.04 | 15.44 | 15.74 | 8,327,478 | -0.46(-2.81%) |
Apr 30, 2013 | 15.33 | 16.20 | 15.20 | 16.20 | 10,951,913 | +0.24(+1.48%) |
Apr 29, 2013 | 15.88 | 16.28 | 15.71 | 15.96 | 9,498,100 | +0.16(+1.04%) |
Apr 26, 2013 | 15.95 | 16.04 | 15.48 | 15.80 | 9,604,381 | -0.24(-1.48%) |
Apr 25, 2013 | 15.75 | 16.29 | 15.48 | 16.04 | 14,058,631 | +0.51(+3.28%) |
Apr 24, 2013 | 14.89 | 15.62 | 14.88 | 15.53 | 9,807,498 | +0.80(+5.44%) |
Apr 23, 2013 | 14.93 | 15.14 | 14.52 | 14.72 | 10,514,004 | -0.09(-0.61%) |
Apr 22, 2013 | 14.97 | 15.03 | 14.38 | 14.82 | 10,308,185 | -0.10(-0.67%) |
Apr 19, 2013 | 15.14 | 15.25 | 14.65 | 14.92 | 7,706,320 | -0.05(-0.30%) |
Apr 18, 2013 | 14.82 | 15.36 | 14.62 | 14.96 | 11,573,959 | +0.16(+1.11%) |
Apr 17, 2013 | 14.90 | 15.02 | 14.57 | 14.80 | 10,065,219 | -0.33(-2.17%) |
Apr 16, 2013 | 15.35 | 15.44 | 14.91 | 15.13 | 10,372,427 | -0.01(-0.06%) |
Apr 15, 2013 | 15.69 | 15.69 | 15.03 | 15.13 | 14,812,018 | -0.75(-4.70%) |
Apr 12, 2013 | 15.95 | 16.02 | 15.55 | 15.88 | 8,940,056 | -0.09(-0.57%) |
Apr 11, 2013 | 16.16 | 16.39 | 15.85 | 15.97 | 9,276,256 | -0.25(-1.57%) |
Apr 10, 2013 | 16.49 | 16.55 | 16.13 | 16.23 | 8,775,005 | -0.15(-0.89%) |
Apr 09, 2013 | 15.87 | 16.66 | 15.81 | 16.37 | 12,465,935 | +0.69(+4.41%) |
Apr 08, 2013 | 15.73 | 16.02 | 15.49 | 15.68 | 6,290,390 | -0.05(-0.29%) |
Apr 05, 2013 | 15.71 | 15.95 | 15.48 | 15.73 | 11,916,915 | -0.25(-1.54%) |
Apr 04, 2013 | 15.92 | 16.24 | 15.67 | 15.97 | 11,499,891 | +0.10(+0.63%) |
Apr 03, 2013 | 16.10 | 16.17 | 15.35 | 15.87 | 17,792,346 | -0.19(-1.19%) |
Apr 02, 2013 | 16.78 | 16.85 | 15.84 | 16.06 | 24,444,812 | -0.97(-5.72%) |
Apr 01, 2013 | 17.75 | 17.80 | 16.94 | 17.04 | 9,927,518 | -0.71(-4.00%) |
Mar 28, 2013 | 18.04 | 18.04 | 17.62 | 17.75 | 7,347,631 | -0.29(-1.61%) |
Mar 27, 2013 | 17.95 | 18.15 | 17.79 | 18.04 | 6,701,151 | -0.13(-0.70%) |
Mar 26, 2013 | 18.06 | 18.16 | 17.71 | 18.16 | 6,432,151 | +0.21(+1.17%) |
Mar 25, 2013 | 18.04 | 18.09 | 17.66 | 17.96 | 4,971,874 | -0.07(-0.40%) |
Mar 22, 2013 | 17.97 | 18.17 | 17.93 | 18.03 | 5,679,773 | +0.10(+0.56%) |
Mar 21, 2013 | 17.53 | 18.21 | 17.52 | 17.93 | 10,154,543 | +0.23(+1.29%) |
Mar 20, 2013 | 17.90 | 18.01 | 17.46 | 17.70 | 12,538,206 | -0.17(-0.97%) |
Mar 19, 2013 | 18.21 | 18.41 | 17.66 | 17.87 | 10,612,209 | -0.43(-2.34%) |
Mar 18, 2013 | 18.02 | 18.47 | 17.97 | 18.30 | 6,065,233 | -0.09(-0.49%) |
Mar 15, 2013 | 18.06 | 18.47 | 18.04 | 18.39 | 8,559,856 | +0.35(+1.97%) |
Mar 14, 2013 | 18.31 | 18.34 | 17.79 | 18.04 | 12,268,048 | -0.20(-1.10%) |
Mar 13, 2013 | 18.77 | 18.81 | 18.04 | 18.24 | 10,348,933 | -0.59(-3.14%) |
Mar 12, 2013 | 18.89 | 19.17 | 18.57 | 18.83 | 6,181,686 | -0.05(-0.24%) |
Mar 11, 2013 | 18.96 | 19.08 | 18.75 | 18.87 | 4,982,587 | -0.17(-0.91%) |
Mar 08, 2013 | 19.08 | 19.44 | 18.84 | 19.05 | 7,552,705 | +0.24(+1.26%) |
Mar 07, 2013 | 18.90 | 19.25 | 18.79 | 18.81 | 6,630,417 | -0.08(-0.43%) |
Mar 06, 2013 | 18.31 | 18.95 | 18.27 | 18.89 | 7,732,762 | +0.70(+3.85%) |
Mar 05, 2013 | 18.47 | 18.74 | 18.14 | 18.19 | 7,476,294 | -0.04(-0.20%) |
Mar 04, 2013 | 18.52 | 18.53 | 17.98 | 18.23 | 8,091,910 | -0.25(-1.38%) |
Mar 01, 2013 | 18.75 | 18.78 | 18.29 | 18.48 | 8,867,635 | -0.48(-2.54%) |
Feb 28, 2013 | 19.09 | 19.34 | 18.87 | 18.97 | 7,207,750 | -0.19(-1.00%) |
Feb 27, 2013 | 18.72 | 19.40 | 18.71 | 19.16 | 8,606,002 | +0.31(+1.64%) |
Feb 26, 2013 | 18.82 | 18.89 | 18.33 | 18.85 | 10,199,642 | +0.18(+0.98%) |
Feb 25, 2013 | 19.58 | 19.68 | 18.66 | 18.67 | 6,383,628 | -0.75(-3.84%) |
Feb 22, 2013 | 19.68 | 19.73 | 19.02 | 19.41 | 6,948,294 | -0.04(-0.19%) |
Feb 21, 2013 | 19.79 | 19.97 | 19.23 | 19.45 | 9,905,538 | -0.58(-2.91%) |
Feb 20, 2013 | 21.05 | 21.09 | 19.97 | 20.03 | 6,895,730 | -1.03(-4.88%) |
Feb 19, 2013 | 21.19 | 21.84 | 20.97 | 21.06 | 8,191,003 | -0.02(-0.09%) |
Feb 15, 2013 | 21.60 | 21.60 | 20.93 | 21.08 | 6,747,479 | -0.37(-1.74%) |
Feb 14, 2013 | 20.63 | 21.57 | 20.61 | 21.45 | 8,355,391 | +0.66(+3.15%) |
Feb 13, 2013 | 20.53 | 20.84 | 20.45 | 20.79 | 4,885,443 | +0.20(+0.97%) |
Feb 12, 2013 | 20.43 | 20.89 | 20.31 | 20.59 | 4,892,147 | +0.09(+0.44%) |
Feb 11, 2013 | 20.34 | 20.64 | 20.29 | 20.50 | 4,146,952 | +0.05(+0.27%) |
Feb 08, 2013 | 20.39 | 20.63 | 20.23 | 20.45 | 6,194,090 | +0.18(+0.90%) |
Feb 07, 2013 | 20.75 | 20.76 | 20.09 | 20.27 | 8,843,725 | -0.36(-1.76%) |
Feb 06, 2013 | 20.16 | 21.23 | 20.09 | 20.63 | 17,312,860 | +0.71(+3.55%) |
Feb 04, 2013 | 20.27 | 20.36 | 19.89 | 19.92 | 7,723,095 | -0.40(-1.97%) |
Feb 01, 2013 | 20.61 | 20.66 | 20.23 | 20.32 | 9,405,351 | +0.03(+0.13%) |
Jan 31, 2013 | 20.20 | 20.52 | 20.13 | 20.29 | 8,184,918 | +0.03(+0.13%) |
Jan 30, 2013 | 21.07 | 21.22 | 20.13 | 20.27 | 14,881,770 | -0.80(-3.79%) |
Jan 29, 2013 | 21.96 | 22.09 | 20.99 | 21.07 | 13,139,019 | -0.47(-2.19%) |
Jan 28, 2013 | 22.26 | 22.26 | 21.46 | 21.54 | 10,214,426 | -0.74(-3.30%) |
Jan 25, 2013 | 22.15 | 22.30 | 21.79 | 22.27 | 7,125,675 | +0.28(+1.28%) |
Jan 24, 2013 | 22.60 | 22.87 | 21.94 | 21.99 | 8,367,947 | -0.70(-3.08%) |
Jan 23, 2013 | 22.90 | 22.90 | 22.29 | 22.69 | 7,663,409 | -0.17(-0.75%) |
Jan 22, 2013 | 22.58 | 22.91 | 22.34 | 22.86 | 8,161,433 | +0.37(+1.66%) |
Jan 18, 2013 | 22.53 | 22.65 | 22.06 | 22.49 | 7,604,171 | +0.06(+0.28%) |
Jan 17, 2013 | 22.39 | 22.60 | 22.21 | 22.43 | 5,358,368 | +0.16(+0.73%) |
Jan 16, 2013 | 22.25 | 22.36 | 22.02 | 22.26 | 5,736,693 | -0.20(-0.89%) |
Jan 15, 2013 | 22.01 | 22.57 | 21.93 | 22.46 | 6,275,771 | +0.33(+1.48%) |
Jan 14, 2013 | 22.66 | 22.83 | 22.01 | 22.14 | 7,524,669 | -0.45(-2.01%) |
Jan 11, 2013 | 23.33 | 23.33 | 22.47 | 22.59 | 8,003,706 | -0.77(-3.30%) |
Jan 10, 2013 | 23.38 | 23.70 | 23.07 | 23.36 | 8,723,457 | +0.25(+1.06%) |
Jan 09, 2013 | 22.92 | 23.28 | 22.52 | 23.12 | 9,440,374 | +0.41(+1.80%) |
Jan 08, 2013 | 23.32 | 23.35 | 22.64 | 22.71 | 7,298,423 | -0.64(-2.72%) |
Jan 07, 2013 | 23.12 | 23.74 | 23.10 | 23.35 | 7,365,166 | +0.01(+0.04%) |
Jan 04, 2013 | 23.20 | 23.42 | 23.00 | 23.34 | 6,388,267 | +0.25(+1.10%) |
Jan 03, 2013 | 23.42 | 23.87 | 23.02 | 23.08 | 9,729,417 | -0.43(-1.82%) |
Jan 02, 2013 | 22.92 | 23.54 | 21.66 | 23.51 | 17,211,584 | +1.85(+8.55%) |
Dec 31, 2012 | 21.02 | 21.69 | 20.82 | 21.66 | 8,922,492 | +0.74(+3.56%) |
Dec 28, 2012 | 21.14 | 21.29 | 20.84 | 20.91 | 5,957,011 | -0.55(-2.58%) |
Dec 27, 2012 | 22.18 | 22.26 | 21.14 | 21.47 | 7,769,232 | -0.56(-2.56%) |
Dec 26, 2012 | 21.94 | 22.50 | 21.94 | 22.03 | 4,635,841 | +0.18(+0.83%) |
Dec 24, 2012 | 21.74 | 21.86 | 21.46 | 21.85 | 2,044,005 | +0.11(+0.50%) |
Dec 21, 2012 | 21.78 | 22.01 | 21.47 | 21.74 | 10,521,009 | -0.62(-2.76%) |
Dec 20, 2012 | 22.13 | 22.36 | 21.88 | 22.36 | 6,114,894 | +0.17(+0.78%) |
Dec 19, 2012 | 22.26 | 22.47 | 22.05 | 22.18 | 7,115,022 | -0.00(-0.00%) |
Dec 18, 2012 | 21.93 | 22.26 | 21.79 | 22.18 | 9,255,208 | +0.37(+1.71%) |
Dec 17, 2012 | 21.97 | 22.32 | 21.54 | 21.81 | 12,415,946 | +0.15(+0.71%) |
Dec 14, 2012 | 20.43 | 21.87 | 20.41 | 21.66 | 21,831,270 | +1.38(+6.81%) |
Dec 13, 2012 | 20.17 | 20.71 | 20.12 | 20.28 | 9,199,383 | +0.15(+0.77%) |
Dec 12, 2012 | 20.45 | 20.74 | 19.92 | 20.12 | 12,244,608 | -0.23(-1.12%) |
Dec 11, 2012 | 20.01 | 20.56 | 19.76 | 20.35 | 11,348,686 | +0.51(+2.56%) |
Dec 10, 2012 | 19.49 | 20.10 | 19.45 | 19.84 | 8,547,015 | +0.07(+0.37%) |
Dec 07, 2012 | 20.09 | 20.19 | 19.66 | 19.77 | 5,812,058 | -0.21(-1.05%) |
Dec 06, 2012 | 19.97 | 20.20 | 19.68 | 19.98 | 5,789,984 | -0.05(-0.27%) |
Dec 05, 2012 | 19.82 | 20.20 | 19.67 | 20.03 | 7,676,735 | +0.36(+1.85%) |
Dec 04, 2012 | 19.40 | 19.97 | 19.34 | 19.67 | 6,311,371 | +0.09(+0.46%) |
Nov 30, 2012 | 19.79 | 20.09 | 19.43 | 19.58 | 6,359,590 | -0.20(-1.01%) |
Nov 29, 2012 | 19.92 | 20.19 | 19.65 | 19.78 | 8,042,552 | +0.04(+0.18%) |
Nov 28, 2012 | 19.20 | 19.75 | 18.99 | 19.74 | 7,667,151 | +0.44(+2.26%) |
Nov 27, 2012 | 19.51 | 19.88 | 19.26 | 19.30 | 5,653,227 | -0.32(-1.62%) |
Nov 26, 2012 | 19.50 | 19.89 | 19.40 | 19.62 | 4,735,742 | -0.03(-0.14%) |
Nov 23, 2012 | 19.94 | 19.98 | 19.45 | 19.65 | 3,640,587 | -0.05(-0.28%) |
Nov 21, 2012 | 19.23 | 19.70 | 18.96 | 19.70 | 7,351,774 | +0.56(+2.94%) |
Nov 20, 2012 | 19.17 | 19.44 | 19.00 | 19.14 | 5,887,746 | -0.06(-0.33%) |
Nov 19, 2012 | 18.79 | 19.24 | 18.79 | 19.20 | 9,394,717 | +0.99(+5.43%) |
Nov 16, 2012 | 18.22 | 18.46 | 17.76 | 18.21 | 10,858,588 | -0.07(-0.40%) |
Nov 15, 2012 | 18.46 | 18.85 | 18.05 | 18.29 | 8,571,095 | -0.21(-1.13%) |
Nov 14, 2012 | 19.53 | 19.59 | 18.39 | 18.50 | 11,295,794 | -0.85(-4.41%) |
Nov 13, 2012 | 19.15 | 19.47 | 19.07 | 19.35 | 9,118,656 | -0.20(-1.02%) |
Nov 12, 2012 | 19.45 | 19.71 | 19.28 | 19.55 | 4,885,691 | +0.39(+2.04%) |
Nov 09, 2012 | 19.08 | 19.89 | 19.02 | 19.16 | 9,252,811 | +0.00(+0.00%) |
Nov 08, 2012 | 19.48 | 19.88 | 19.05 | 19.16 | 6,736,123 | -0.37(-1.90%) |
Nov 07, 2012 | 19.65 | 19.89 | 19.29 | 19.53 | 10,016,973 | -0.63(-3.14%) |
Nov 06, 2012 | 19.65 | 20.36 | 19.14 | 20.16 | 11,691,736 | +1.02(+5.35%) |
Nov 05, 2012 | 18.79 | 19.44 | 18.74 | 19.14 | 9,006,118 | +0.26(+1.39%) |
Nov 02, 2012 | 19.83 | 19.94 | 18.71 | 18.88 | 11,538,281 | -0.64(-3.29%) |
Nov 01, 2012 | 18.69 | 19.65 | 18.58 | 19.52 | 13,928,821 | +1.05(+5.69%) |
Oct 31, 2012 | 19.34 | 19.46 | 18.16 | 18.47 | 15,150,875 | -0.69(-3.59%) |
Oct 26, 2012 | 19.49 | 19.16 | 19.16 | 19.16 | 6,555,112 | -0.24(-1.21%) |
Oct 25, 2012 | 19.95 | 19.99 | 19.34 | 19.39 | 6,485,603 | -0.24(-1.20%) |
Oct 24, 2012 | 20.05 | 20.26 | 19.59 | 19.63 | 5,922,643 | -0.21(-1.05%) |
Oct 23, 2012 | 20.26 | 20.50 | 19.76 | 19.84 | 10,694,637 | -0.23(-1.13%) |
Oct 19, 2012 | 20.74 | 20.81 | 20.02 | 20.07 | 10,308,827 | -0.64(-3.11%) |
Oct 18, 2012 | 20.41 | 21.13 | 20.16 | 20.71 | 12,918,175 | +0.03(+0.13%) |
Oct 17, 2012 | 20.17 | 20.95 | 19.66 | 20.68 | 15,525,246 | +0.63(+3.16%) |
Oct 16, 2012 | 19.66 | 20.14 | 19.60 | 20.05 | 10,767,529 | +0.61(+3.12%) |
Oct 15, 2012 | 19.28 | 19.49 | 19.05 | 19.44 | 8,160,372 | +0.24(+1.27%) |
Oct 12, 2012 | 19.34 | 19.66 | 19.03 | 19.20 | 9,671,328 | -0.29(-1.49%) |
Oct 11, 2012 | 19.10 | 19.79 | 18.99 | 19.49 | 12,950,660 | +0.66(+3.51%) |
Oct 10, 2012 | 19.16 | 19.20 | 18.69 | 18.82 | 13,909,348 | -0.29(-1.52%) |
Oct 09, 2012 | 18.73 | 19.43 | 18.66 | 19.11 | 20,823,422 | +0.66(+3.58%) |
Oct 08, 2012 | 17.64 | 18.66 | 17.54 | 18.45 | 10,433,555 | +0.49(+2.72%) |
Oct 05, 2012 | 18.10 | 18.31 | 17.75 | 17.96 | 11,907,283 | +0.10(+0.58%) |
Oct 04, 2012 | 17.27 | 18.17 | 17.27 | 17.86 | 13,555,531 | +0.76(+4.42%) |
Oct 03, 2012 | 17.34 | 17.36 | 16.98 | 17.10 | 10,052,630 | -0.10(-0.58%) |
Oct 02, 2012 | 17.65 | 17.79 | 17.09 | 17.20 | 11,418,692 | -0.29(-1.66%) |