Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.06 | 24.45 | 24.06 | 24.34 | 3,559,637 | +0.13(+0.53%) |
Sep 27, 2013 | 24.33 | 24.44 | 24.19 | 24.21 | 2,064,804 | -0.23(-0.95%) |
Sep 26, 2013 | 24.42 | 24.49 | 24.35 | 24.45 | 1,955,812 | +0.11(+0.43%) |
Sep 25, 2013 | 24.32 | 24.45 | 24.29 | 24.34 | 1,894,513 | -0.00(-0.02%) |
Sep 24, 2013 | 24.41 | 24.52 | 24.32 | 24.35 | 1,943,343 | -0.10(-0.41%) |
Sep 23, 2013 | 24.19 | 24.60 | 24.15 | 24.45 | 1,861,260 | +0.20(+0.81%) |
Sep 20, 2013 | 24.60 | 24.65 | 24.17 | 24.25 | 2,769,893 | -0.37(-1.50%) |
Sep 19, 2013 | 24.70 | 25.21 | 24.42 | 24.62 | 3,746,014 | -0.10(-0.39%) |
Sep 18, 2013 | 23.75 | 24.89 | 23.69 | 24.71 | 4,586,646 | +0.89(+3.72%) |
Sep 17, 2013 | 23.54 | 24.00 | 23.54 | 23.83 | 2,625,190 | +0.32(+1.36%) |
Sep 16, 2013 | 23.72 | 23.87 | 23.45 | 23.51 | 2,149,477 | +0.17(+0.74%) |
Sep 13, 2013 | 23.44 | 23.55 | 23.17 | 23.34 | 2,035,429 | -0.07(-0.29%) |
Sep 12, 2013 | 23.45 | 23.60 | 23.36 | 23.40 | 1,976,511 | -0.07(-0.31%) |
Sep 11, 2013 | 23.94 | 23.94 | 23.33 | 23.48 | 2,455,935 | -0.47(-1.98%) |
Sep 10, 2013 | 23.72 | 23.95 | 23.54 | 23.95 | 2,283,037 | +0.25(+1.06%) |
Sep 09, 2013 | 23.44 | 23.71 | 23.40 | 23.70 | 1,932,616 | +0.29(+1.25%) |
Sep 06, 2013 | 23.47 | 23.51 | 23.25 | 23.41 | 2,244,388 | +0.05(+0.21%) |
Sep 05, 2013 | 23.46 | 23.56 | 23.28 | 23.36 | 3,124,084 | -0.15(-0.64%) |
Sep 04, 2013 | 23.10 | 23.72 | 23.08 | 23.51 | 4,637,620 | +0.18(+0.76%) |
Sep 03, 2013 | 23.68 | 23.72 | 23.14 | 23.33 | 2,062,147 | -0.15(-0.64%) |
Aug 30, 2013 | 23.76 | 23.83 | 23.39 | 23.48 | 3,121,992 | -0.30(-1.25%) |
Aug 29, 2013 | 23.58 | 23.89 | 23.54 | 23.78 | 1,908,294 | +0.10(+0.40%) |
Aug 28, 2013 | 23.67 | 23.87 | 23.49 | 23.68 | 2,464,073 | +0.04(+0.17%) |
Aug 27, 2013 | 23.47 | 23.76 | 23.39 | 23.64 | 2,343,990 | -0.09(-0.37%) |
Aug 26, 2013 | 23.72 | 23.90 | 23.63 | 23.73 | 4,334,584 | +0.02(+0.10%) |
Aug 23, 2013 | 23.64 | 23.74 | 23.20 | 23.71 | 3,877,381 | +0.11(+0.46%) |
Aug 22, 2013 | 23.23 | 23.73 | 23.08 | 23.60 | 2,151,028 | +0.39(+1.67%) |
Aug 21, 2013 | 23.17 | 23.44 | 22.91 | 23.21 | 2,228,283 | -0.05(-0.20%) |
Aug 20, 2013 | 22.91 | 23.46 | 22.83 | 23.25 | 3,195,710 | +0.30(+1.31%) |
Aug 19, 2013 | 22.85 | 23.05 | 22.75 | 22.95 | 2,665,245 | +0.06(+0.28%) |
Aug 16, 2013 | 22.84 | 23.14 | 22.77 | 22.89 | 3,244,888 | -0.05(-0.22%) |
Aug 15, 2013 | 23.29 | 23.39 | 22.90 | 22.94 | 3,594,327 | -0.46(-1.95%) |
Aug 14, 2013 | 23.54 | 23.62 | 23.05 | 23.40 | 3,847,581 | -0.12(-0.52%) |
Aug 13, 2013 | 23.71 | 23.74 | 23.42 | 23.52 | 3,036,402 | -0.22(-0.92%) |
Aug 12, 2013 | 23.82 | 24.06 | 23.72 | 23.74 | 3,368,715 | -0.20(-0.82%) |
Aug 09, 2013 | 24.04 | 24.21 | 23.91 | 23.93 | 5,129,040 | -0.20(-0.81%) |
Aug 08, 2013 | 23.96 | 24.24 | 23.94 | 24.13 | 3,951,186 | +0.06(+0.25%) |
Aug 07, 2013 | 24.01 | 24.12 | 23.85 | 24.07 | 5,268,453 | +0.05(+0.19%) |
Aug 06, 2013 | 23.76 | 24.18 | 23.75 | 24.03 | 3,739,924 | +0.16(+0.65%) |
Aug 05, 2013 | 23.85 | 24.13 | 23.83 | 23.87 | 2,668,890 | -0.13(-0.53%) |
Aug 02, 2013 | 24.13 | 24.19 | 23.78 | 24.00 | 3,477,131 | -0.21(-0.85%) |
Aug 01, 2013 | 24.30 | 24.43 | 23.97 | 24.20 | 5,688,372 | +0.21(+0.86%) |
Jul 31, 2013 | 24.05 | 25.15 | 23.93 | 24.00 | 10,909,131 | +0.51(+2.18%) |
Jul 30, 2013 | 23.66 | 23.78 | 23.34 | 23.49 | 6,883,100 | -0.11(-0.48%) |
Jul 29, 2013 | 23.61 | 23.64 | 23.26 | 23.60 | 5,830,927 | -0.04(-0.17%) |
Jul 26, 2013 | 24.13 | 24.14 | 23.36 | 23.64 | 11,426,838 | -0.73(-2.99%) |
Jul 25, 2013 | 21.80 | 24.56 | 21.56 | 24.37 | 34,830,364 | +4.96(+25.54%) |
Jul 24, 2013 | 19.85 | 19.85 | 19.37 | 19.41 | 2,023,024 | -0.42(-2.10%) |
Jul 23, 2013 | 19.82 | 19.98 | 19.70 | 19.83 | 1,798,751 | +0.01(+0.07%) |
Jul 22, 2013 | 19.82 | 19.90 | 19.71 | 19.81 | 1,374,636 | +0.08(+0.39%) |
Jul 19, 2013 | 19.68 | 19.80 | 19.62 | 19.74 | 1,908,319 | +0.05(+0.28%) |
Jul 18, 2013 | 19.69 | 19.93 | 19.62 | 19.68 | 1,873,489 | -0.02(-0.12%) |
Jul 17, 2013 | 19.88 | 19.93 | 19.61 | 19.71 | 1,421,743 | -0.07(-0.34%) |
Jul 16, 2013 | 19.90 | 19.99 | 19.64 | 19.77 | 2,110,370 | -0.14(-0.68%) |
Jul 15, 2013 | 19.52 | 19.98 | 19.49 | 19.91 | 2,379,486 | +0.34(+1.76%) |
Jul 12, 2013 | 19.49 | 19.58 | 19.33 | 19.57 | 1,843,632 | +0.10(+0.49%) |
Jul 11, 2013 | 19.68 | 19.69 | 19.40 | 19.47 | 2,676,602 | +0.05(+0.26%) |
Jul 10, 2013 | 19.33 | 19.48 | 19.14 | 19.42 | 3,621,515 | +0.10(+0.52%) |
Jul 09, 2013 | 18.93 | 19.47 | 18.85 | 19.32 | 5,293,740 | +0.55(+2.92%) |
Jul 08, 2013 | 18.21 | 18.83 | 18.15 | 18.77 | 4,896,256 | +0.64(+3.55%) |
Jul 05, 2013 | 18.31 | 18.33 | 17.85 | 18.13 | 2,602,144 | -0.09(-0.47%) |
Jul 03, 2013 | 18.34 | 18.43 | 18.11 | 18.22 | 2,004,749 | -0.11(-0.59%) |
Jul 02, 2013 | 18.56 | 18.70 | 18.25 | 18.32 | 2,941,765 | -0.24(-1.29%) |
Jul 01, 2013 | 18.84 | 18.89 | 18.41 | 18.56 | 3,833,739 | -0.16(-0.85%) |
Jun 28, 2013 | 18.90 | 19.04 | 18.71 | 18.72 | 3,849,402 | -0.21(-1.12%) |
Jun 27, 2013 | 18.86 | 19.27 | 18.85 | 18.94 | 3,878,646 | +0.17(+0.92%) |
Jun 26, 2013 | 18.90 | 19.01 | 18.76 | 18.76 | 4,448,996 | +0.00(+0.00%) |
Jun 25, 2013 | 18.89 | 18.90 | 18.57 | 18.76 | 2,155,736 | +0.09(+0.46%) |
Jun 24, 2013 | 18.51 | 18.88 | 18.32 | 18.68 | 2,792,287 | -0.12(-0.63%) |
Jun 21, 2013 | 18.83 | 18.91 | 18.41 | 18.80 | 4,639,630 | +0.14(+0.75%) |
Jun 20, 2013 | 19.30 | 19.36 | 18.60 | 18.65 | 5,350,590 | -0.79(-4.08%) |
Jun 19, 2013 | 20.15 | 20.16 | 19.45 | 19.45 | 3,428,379 | -0.75(-3.72%) |
Jun 18, 2013 | 20.12 | 20.26 | 19.99 | 20.20 | 1,820,906 | +0.10(+0.47%) |
Jun 17, 2013 | 20.23 | 20.35 | 19.97 | 20.11 | 2,195,749 | +0.01(+0.05%) |
Jun 14, 2013 | 20.24 | 20.25 | 20.01 | 20.10 | 1,772,704 | -0.13(-0.65%) |
Jun 13, 2013 | 19.63 | 20.25 | 19.59 | 20.23 | 2,671,719 | +0.59(+3.02%) |
Jun 12, 2013 | 19.99 | 20.16 | 19.60 | 19.63 | 2,535,530 | -0.23(-1.16%) |
Jun 11, 2013 | 19.40 | 19.96 | 19.38 | 19.86 | 3,389,054 | -0.03(-0.16%) |
Jun 10, 2013 | 20.29 | 20.29 | 19.84 | 19.90 | 2,266,646 | -0.37(-1.83%) |
Jun 07, 2013 | 20.07 | 20.27 | 19.92 | 20.27 | 1,904,266 | +0.29(+1.47%) |
Jun 06, 2013 | 19.58 | 19.98 | 19.39 | 19.97 | 3,114,937 | +0.39(+1.99%) |
Jun 05, 2013 | 19.96 | 19.99 | 19.54 | 19.58 | 3,753,754 | -0.42(-2.11%) |
Jun 04, 2013 | 20.45 | 20.51 | 19.97 | 20.01 | 3,375,696 | -0.50(-2.43%) |
Jun 03, 2013 | 20.48 | 20.66 | 20.25 | 20.50 | 3,250,195 | +0.05(+0.22%) |
May 31, 2013 | 20.59 | 20.88 | 20.45 | 20.46 | 3,056,483 | -0.20(-0.99%) |
May 30, 2013 | 20.77 | 20.98 | 20.66 | 20.66 | 2,746,861 | -0.12(-0.57%) |
May 29, 2013 | 21.21 | 21.23 | 20.49 | 20.78 | 7,040,375 | -0.58(-2.74%) |
May 28, 2013 | 21.52 | 21.66 | 21.25 | 21.36 | 1,974,878 | -0.00(-0.02%) |
May 24, 2013 | 21.47 | 21.49 | 21.27 | 21.37 | 1,886,158 | -0.19(-0.86%) |
May 23, 2013 | 21.75 | 21.75 | 21.43 | 21.56 | 3,615,352 | -0.29(-1.31%) |
May 22, 2013 | 22.31 | 22.58 | 21.79 | 21.84 | 1,939,904 | -0.52(-2.33%) |
May 21, 2013 | 22.39 | 22.54 | 22.24 | 22.36 | 1,609,200 | -0.03(-0.14%) |
May 20, 2013 | 22.31 | 22.40 | 22.20 | 22.39 | 2,227,934 | +0.07(+0.32%) |
May 17, 2013 | 21.95 | 22.38 | 21.82 | 22.32 | 5,597,702 | +0.34(+1.55%) |
May 16, 2013 | 22.14 | 22.22 | 21.94 | 21.98 | 3,257,211 | -0.24(-1.10%) |
May 15, 2013 | 22.04 | 22.53 | 21.93 | 22.23 | 2,964,623 | +0.58(+2.66%) |
May 13, 2013 | 21.64 | 21.75 | 21.49 | 21.65 | 2,150,255 | -0.07(-0.31%) |
May 10, 2013 | 21.74 | 21.76 | 21.54 | 21.72 | 2,512,398 | -0.02(-0.08%) |
May 09, 2013 | 21.78 | 21.81 | 21.55 | 21.74 | 2,774,313 | -0.05(-0.21%) |
May 08, 2013 | 21.63 | 21.83 | 21.53 | 21.78 | 3,110,878 | +0.09(+0.40%) |
May 07, 2013 | 21.48 | 21.72 | 21.39 | 21.70 | 3,491,091 | +0.31(+1.44%) |
May 06, 2013 | 21.34 | 21.57 | 21.24 | 21.39 | 3,897,849 | +0.04(+0.19%) |
May 03, 2013 | 21.49 | 21.55 | 21.24 | 21.35 | 4,190,355 | -0.00(-0.02%) |
May 02, 2013 | 21.68 | 21.70 | 21.08 | 21.35 | 7,559,214 | -0.34(-1.59%) |
May 01, 2013 | 21.98 | 22.46 | 21.62 | 21.70 | 9,927,914 | -1.58(-6.80%) |
Apr 30, 2013 | 23.20 | 23.28 | 22.98 | 23.28 | 2,593,257 | +0.08(+0.33%) |
Apr 29, 2013 | 23.11 | 23.25 | 23.11 | 23.20 | 2,559,272 | +0.17(+0.73%) |
Apr 26, 2013 | 23.20 | 23.32 | 22.89 | 23.03 | 3,505,713 | -0.13(-0.55%) |
Apr 25, 2013 | 23.27 | 23.61 | 23.16 | 23.16 | 3,065,927 | -0.01(-0.06%) |
Apr 24, 2013 | 23.37 | 23.44 | 23.16 | 23.17 | 3,454,066 | -0.15(-0.66%) |
Apr 23, 2013 | 23.52 | 23.58 | 23.18 | 23.33 | 2,569,439 | -0.14(-0.58%) |
Apr 22, 2013 | 23.14 | 23.51 | 22.97 | 23.46 | 3,268,155 | +0.35(+1.52%) |
Apr 19, 2013 | 22.57 | 23.13 | 22.43 | 23.11 | 3,880,283 | +0.64(+2.86%) |
Apr 18, 2013 | 22.27 | 22.54 | 22.22 | 22.47 | 2,191,853 | +0.26(+1.18%) |
Apr 17, 2013 | 22.43 | 22.44 | 21.99 | 22.21 | 3,176,557 | -0.30(-1.32%) |
Apr 16, 2013 | 21.99 | 22.51 | 21.95 | 22.50 | 2,854,059 | +0.66(+3.03%) |
Apr 15, 2013 | 22.35 | 22.40 | 21.84 | 21.84 | 3,755,124 | -0.39(-1.76%) |
Apr 12, 2013 | 21.81 | 22.23 | 21.77 | 22.23 | 2,881,302 | +0.36(+1.65%) |
Apr 11, 2013 | 21.99 | 22.03 | 21.81 | 21.87 | 2,100,830 | -0.11(-0.51%) |
Apr 10, 2013 | 21.94 | 22.03 | 21.85 | 21.99 | 2,730,374 | +0.06(+0.29%) |
Apr 09, 2013 | 21.92 | 22.02 | 21.83 | 21.92 | 2,447,149 | +0.04(+0.16%) |
Apr 08, 2013 | 21.47 | 21.89 | 21.44 | 21.89 | 1,853,899 | +0.41(+1.89%) |
Apr 05, 2013 | 21.42 | 21.50 | 21.18 | 21.48 | 2,284,793 | -0.12(-0.54%) |
Apr 04, 2013 | 21.41 | 21.62 | 21.40 | 21.60 | 1,709,552 | +0.16(+0.73%) |
Apr 03, 2013 | 21.94 | 21.94 | 21.25 | 21.44 | 4,021,037 | -0.38(-1.73%) |
Apr 02, 2013 | 21.86 | 22.05 | 21.69 | 21.82 | 3,727,509 | +0.01(+0.04%) |
Apr 01, 2013 | 21.45 | 21.82 | 21.40 | 21.81 | 5,856,412 | +0.36(+1.66%) |
Mar 28, 2013 | 20.92 | 21.51 | 20.87 | 21.45 | 4,167,658 | +0.60(+2.87%) |
Mar 27, 2013 | 20.81 | 20.94 | 20.73 | 20.86 | 2,905,706 | -0.07(-0.34%) |
Mar 26, 2013 | 21.06 | 21.06 | 20.82 | 20.93 | 2,112,389 | -0.02(-0.09%) |
Mar 25, 2013 | 20.90 | 21.08 | 20.84 | 20.95 | 2,368,650 | +0.14(+0.69%) |
Mar 22, 2013 | 20.75 | 20.88 | 20.71 | 20.80 | 2,213,063 | +0.09(+0.41%) |
Mar 21, 2013 | 20.60 | 20.83 | 20.57 | 20.72 | 2,171,735 | +0.01(+0.07%) |
Mar 20, 2013 | 20.29 | 20.72 | 20.29 | 20.70 | 2,094,635 | +0.51(+2.52%) |
Mar 19, 2013 | 20.16 | 20.29 | 20.01 | 20.19 | 2,220,229 | +0.06(+0.31%) |
Mar 18, 2013 | 20.06 | 20.29 | 20.02 | 20.13 | 1,699,426 | -0.11(-0.53%) |
Mar 15, 2013 | 20.27 | 20.40 | 20.19 | 20.24 | 2,591,228 | -0.12(-0.57%) |
Mar 14, 2013 | 20.35 | 20.42 | 20.26 | 20.36 | 1,280,924 | +0.03(+0.13%) |
Mar 13, 2013 | 20.33 | 20.35 | 20.07 | 20.33 | 2,490,822 | -0.01(-0.07%) |
Mar 12, 2013 | 20.33 | 20.50 | 20.27 | 20.34 | 2,969,334 | +0.02(+0.11%) |
Mar 11, 2013 | 20.31 | 20.44 | 20.25 | 20.32 | 2,573,101 | -0.04(-0.20%) |
Mar 08, 2013 | 20.45 | 20.48 | 20.26 | 20.36 | 2,350,041 | -0.02(-0.11%) |
Mar 07, 2013 | 20.44 | 20.46 | 20.30 | 20.38 | 2,606,619 | -0.03(-0.15%) |
Mar 06, 2013 | 20.40 | 20.45 | 20.09 | 20.41 | 3,489,515 | +0.01(+0.07%) |
Mar 05, 2013 | 20.46 | 20.49 | 20.33 | 20.40 | 1,972,285 | +0.05(+0.27%) |
Mar 04, 2013 | 20.06 | 20.35 | 20.03 | 20.35 | 2,625,082 | +0.26(+1.30%) |
Mar 01, 2013 | 20.18 | 20.42 | 20.00 | 20.09 | 3,562,556 | -0.16(-0.80%) |
Feb 28, 2013 | 20.18 | 20.45 | 20.03 | 20.25 | 4,125,094 | -0.07(-0.33%) |
Feb 27, 2013 | 19.88 | 20.54 | 19.85 | 20.32 | 5,921,913 | +0.36(+1.80%) |
Feb 26, 2013 | 20.70 | 20.78 | 19.91 | 19.96 | 10,044,786 | -0.84(-4.03%) |
Feb 25, 2013 | 21.44 | 21.62 | 20.79 | 20.79 | 3,075,191 | -0.54(-2.55%) |
Feb 22, 2013 | 21.13 | 21.34 | 21.03 | 21.34 | 1,577,089 | +0.25(+1.17%) |
Feb 21, 2013 | 21.27 | 21.28 | 20.97 | 21.09 | 2,024,061 | -0.22(-1.06%) |
Feb 20, 2013 | 21.53 | 21.62 | 21.31 | 21.31 | 3,221,873 | -0.27(-1.23%) |
Feb 19, 2013 | 21.51 | 21.60 | 21.33 | 21.58 | 2,134,366 | +0.09(+0.42%) |
Feb 15, 2013 | 21.38 | 21.60 | 21.38 | 21.49 | 2,064,079 | +0.06(+0.29%) |
Feb 14, 2013 | 21.54 | 21.67 | 21.42 | 21.43 | 2,203,704 | -0.15(-0.71%) |
Feb 13, 2013 | 21.67 | 21.70 | 21.51 | 21.58 | 2,091,882 | -0.10(-0.46%) |
Feb 12, 2013 | 21.48 | 21.69 | 21.40 | 21.68 | 2,410,902 | +0.17(+0.77%) |
Feb 11, 2013 | 21.44 | 21.56 | 21.32 | 21.51 | 2,129,827 | -0.01(-0.04%) |
Feb 08, 2013 | 21.49 | 21.58 | 21.46 | 21.52 | 1,541,922 | +0.00(+0.00%) |
Feb 07, 2013 | 21.50 | 21.54 | 21.31 | 21.52 | 2,137,503 | +0.09(+0.42%) |
Feb 06, 2013 | 21.24 | 21.45 | 21.11 | 21.43 | 4,627,812 | +0.25(+1.17%) |
Feb 04, 2013 | 21.22 | 21.27 | 21.08 | 21.18 | 2,442,188 | -0.11(-0.53%) |
Feb 01, 2013 | 21.27 | 21.38 | 21.22 | 21.30 | 3,019,220 | +0.14(+0.66%) |
Jan 31, 2013 | 21.07 | 21.40 | 21.06 | 21.16 | 6,313,307 | +0.04(+0.17%) |
Jan 30, 2013 | 21.33 | 21.39 | 21.10 | 21.12 | 3,237,660 | -0.23(-1.10%) |
Jan 29, 2013 | 21.21 | 21.38 | 21.17 | 21.36 | 2,596,552 | +0.20(+0.94%) |
Jan 28, 2013 | 21.23 | 21.28 | 21.03 | 21.16 | 1,922,279 | -0.02(-0.11%) |
Jan 25, 2013 | 21.16 | 21.27 | 20.98 | 21.18 | 2,106,956 | +0.03(+0.15%) |
Jan 24, 2013 | 21.16 | 21.27 | 21.03 | 21.15 | 1,848,558 | +0.02(+0.08%) |
Jan 23, 2013 | 21.00 | 21.13 | 20.94 | 21.13 | 2,161,003 | +0.08(+0.36%) |
Jan 22, 2013 | 20.92 | 21.07 | 20.82 | 21.05 | 2,294,721 | +0.09(+0.43%) |
Jan 18, 2013 | 20.74 | 20.96 | 20.67 | 20.96 | 2,769,798 | +0.25(+1.21%) |
Jan 17, 2013 | 20.32 | 20.80 | 20.29 | 20.71 | 3,166,701 | +0.44(+2.18%) |
Jan 16, 2013 | 20.18 | 20.32 | 20.15 | 20.27 | 2,412,876 | +0.01(+0.04%) |
Jan 15, 2013 | 20.09 | 20.30 | 20.04 | 20.26 | 2,513,402 | +0.12(+0.62%) |
Jan 14, 2013 | 20.24 | 20.40 | 20.11 | 20.14 | 2,816,855 | +0.08(+0.40%) |
Jan 11, 2013 | 20.00 | 20.08 | 19.96 | 20.06 | 1,592,923 | +0.03(+0.13%) |
Jan 10, 2013 | 19.86 | 20.04 | 19.82 | 20.03 | 3,030,607 | +0.23(+1.17%) |
Jan 09, 2013 | 19.93 | 19.99 | 19.76 | 19.80 | 1,845,580 | -0.13(-0.67%) |
Jan 08, 2013 | 19.75 | 19.98 | 19.71 | 19.93 | 2,821,021 | +0.14(+0.72%) |
Jan 07, 2013 | 19.69 | 19.92 | 19.67 | 19.79 | 4,088,391 | -0.03(-0.14%) |
Jan 04, 2013 | 19.71 | 19.82 | 19.62 | 19.82 | 3,497,676 | +0.17(+0.84%) |
Jan 03, 2013 | 19.71 | 19.78 | 19.59 | 19.65 | 2,463,553 | -0.05(-0.25%) |
Jan 02, 2013 | 19.46 | 19.71 | 19.08 | 19.70 | 3,785,791 | +0.62(+3.25%) |
Dec 31, 2012 | 18.73 | 19.12 | 18.68 | 19.08 | 3,471,614 | +0.29(+1.55%) |
Dec 28, 2012 | 18.72 | 18.96 | 18.50 | 18.79 | 2,930,059 | -0.04(-0.21%) |
Dec 27, 2012 | 18.91 | 19.04 | 18.62 | 18.83 | 3,669,920 | -0.11(-0.57%) |
Dec 26, 2012 | 19.33 | 19.34 | 18.91 | 18.94 | 3,766,921 | -0.38(-1.94%) |
Dec 24, 2012 | 19.34 | 19.40 | 19.21 | 19.31 | 1,016,582 | -0.08(-0.39%) |
Dec 21, 2012 | 19.73 | 19.73 | 19.13 | 19.39 | 12,971,081 | -0.20(-1.00%) |
Dec 20, 2012 | 19.41 | 19.62 | 19.31 | 19.58 | 4,036,013 | +0.18(+0.92%) |
Dec 19, 2012 | 19.49 | 19.65 | 19.37 | 19.41 | 4,009,131 | -0.03(-0.16%) |
Dec 18, 2012 | 19.55 | 19.81 | 19.40 | 19.44 | 6,590,646 | -0.09(-0.46%) |
Dec 17, 2012 | 19.19 | 19.54 | 19.19 | 19.53 | 3,557,826 | +0.37(+1.91%) |
Dec 14, 2012 | 19.19 | 19.30 | 19.14 | 19.16 | 2,295,122 | -0.12(-0.62%) |
Dec 13, 2012 | 19.46 | 19.59 | 19.20 | 19.28 | 3,230,002 | -0.19(-0.96%) |
Dec 12, 2012 | 19.55 | 19.72 | 19.45 | 19.47 | 2,839,401 | -0.04(-0.23%) |
Dec 11, 2012 | 19.21 | 19.58 | 19.21 | 19.51 | 3,927,566 | +0.33(+1.72%) |
Dec 10, 2012 | 19.25 | 19.36 | 19.18 | 19.18 | 3,031,917 | -0.02(-0.12%) |
Dec 07, 2012 | 19.51 | 19.65 | 19.10 | 19.21 | 4,958,827 | -0.30(-1.53%) |
Dec 06, 2012 | 19.85 | 19.95 | 19.47 | 19.50 | 3,552,904 | -0.33(-1.67%) |
Dec 05, 2012 | 19.91 | 19.98 | 19.62 | 19.84 | 3,648,618 | -0.06(-0.31%) |
Dec 04, 2012 | 19.89 | 20.04 | 19.75 | 19.90 | 2,637,004 | -0.14(-0.71%) |
Nov 30, 2012 | 19.83 | 20.09 | 19.72 | 20.04 | 4,919,559 | +0.22(+1.13%) |
Nov 29, 2012 | 20.06 | 20.11 | 19.62 | 19.82 | 4,490,231 | -0.23(-1.14%) |
Nov 28, 2012 | 20.23 | 20.23 | 19.75 | 20.04 | 4,572,585 | -0.31(-1.54%) |
Nov 27, 2012 | 20.52 | 20.61 | 20.33 | 20.36 | 2,852,725 | -0.16(-0.76%) |
Nov 26, 2012 | 20.48 | 20.76 | 20.44 | 20.51 | 1,801,923 | -0.02(-0.11%) |
Nov 23, 2012 | 20.58 | 20.67 | 20.39 | 20.54 | 1,115,954 | -0.01(-0.04%) |
Nov 21, 2012 | 20.63 | 20.67 | 20.38 | 20.55 | 1,753,858 | -0.02(-0.09%) |
Nov 20, 2012 | 20.51 | 20.58 | 20.40 | 20.56 | 2,045,304 | +0.06(+0.31%) |
Nov 19, 2012 | 20.53 | 20.66 | 20.43 | 20.50 | 2,281,766 | +0.11(+0.53%) |
Nov 16, 2012 | 19.96 | 20.39 | 19.75 | 20.39 | 6,552,934 | +0.45(+2.26%) |
Nov 15, 2012 | 19.95 | 20.02 | 19.62 | 19.94 | 2,889,404 | +0.02(+0.11%) |
Nov 14, 2012 | 19.93 | 20.14 | 19.85 | 19.92 | 2,866,777 | +0.04(+0.18%) |
Nov 13, 2012 | 19.63 | 20.10 | 19.58 | 19.88 | 2,013,241 | +0.15(+0.77%) |
Nov 12, 2012 | 20.04 | 20.15 | 19.73 | 19.73 | 1,485,963 | -0.33(-1.65%) |
Nov 09, 2012 | 19.82 | 20.25 | 19.73 | 20.06 | 2,911,608 | +0.13(+0.65%) |
Nov 08, 2012 | 20.15 | 20.31 | 19.93 | 19.93 | 1,931,311 | -0.27(-1.35%) |
Nov 07, 2012 | 20.31 | 20.36 | 20.01 | 20.21 | 2,554,191 | -0.25(-1.22%) |
Nov 06, 2012 | 20.24 | 20.62 | 20.24 | 20.46 | 2,596,703 | +0.20(+0.99%) |
Nov 05, 2012 | 20.38 | 20.57 | 20.18 | 20.25 | 2,466,030 | -0.15(-0.74%) |
Nov 02, 2012 | 21.02 | 21.11 | 20.39 | 20.41 | 2,766,046 | -0.48(-2.31%) |
Nov 01, 2012 | 21.12 | 21.22 | 20.84 | 20.89 | 2,814,837 | -0.09(-0.43%) |
Oct 31, 2012 | 21.01 | 21.59 | 20.82 | 20.98 | 2,240,435 | +0.07(+0.34%) |
Oct 26, 2012 | 20.93 | 20.91 | 20.91 | 20.91 | 1,680,883 | -0.05(-0.23%) |
Oct 25, 2012 | 21.01 | 21.18 | 20.84 | 20.96 | 1,827,696 | +0.03(+0.13%) |
Oct 24, 2012 | 20.80 | 21.09 | 20.77 | 20.93 | 2,302,286 | +0.17(+0.83%) |
Oct 23, 2012 | 20.76 | 20.87 | 20.50 | 20.76 | 2,023,711 | -0.36(-1.72%) |
Oct 19, 2012 | 21.46 | 21.60 | 21.08 | 21.12 | 1,793,692 | -0.35(-1.63%) |
Oct 18, 2012 | 21.67 | 21.67 | 21.41 | 21.47 | 1,181,238 | -0.21(-0.98%) |
Oct 17, 2012 | 21.49 | 21.73 | 21.48 | 21.68 | 1,547,625 | +0.27(+1.26%) |
Oct 16, 2012 | 21.29 | 21.43 | 21.23 | 21.41 | 1,187,445 | +0.20(+0.92%) |
Oct 15, 2012 | 21.19 | 21.24 | 21.00 | 21.22 | 1,144,923 | +0.02(+0.08%) |
Oct 12, 2012 | 21.35 | 21.45 | 21.11 | 21.20 | 1,078,351 | -0.07(-0.31%) |
Oct 11, 2012 | 21.45 | 21.45 | 21.26 | 21.27 | 1,620,080 | -0.05(-0.23%) |
Oct 10, 2012 | 21.60 | 21.68 | 21.27 | 21.32 | 2,222,826 | -0.27(-1.27%) |
Oct 09, 2012 | 21.78 | 21.91 | 21.55 | 21.59 | 1,681,038 | -0.17(-0.79%) |
Oct 08, 2012 | 21.87 | 21.91 | 21.65 | 21.76 | 1,228,720 | -0.14(-0.65%) |
Oct 05, 2012 | 21.87 | 22.08 | 21.80 | 21.91 | 1,863,347 | +0.12(+0.57%) |
Oct 04, 2012 | 21.74 | 22.02 | 21.73 | 21.78 | 2,163,489 | +0.12(+0.57%) |
Oct 03, 2012 | 21.37 | 21.66 | 21.35 | 21.66 | 2,744,533 | +0.32(+1.52%) |
Oct 02, 2012 | 21.40 | 21.50 | 21.21 | 21.33 | 2,287,042 | +0.01(+0.04%) |