Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.20 | 23.32 | 23.00 | 23.08 | 6,684,021 | -0.26(-1.12%) |
Sep 27, 2013 | 23.20 | 23.54 | 23.18 | 23.34 | 6,908,470 | +0.05(+0.21%) |
Sep 26, 2013 | 23.40 | 23.45 | 23.06 | 23.29 | 8,065,813 | -0.11(-0.45%) |
Sep 25, 2013 | 24.07 | 24.10 | 23.37 | 23.40 | 10,762,873 | -0.57(-2.38%) |
Sep 24, 2013 | 24.39 | 24.40 | 23.94 | 23.97 | 5,585,446 | -0.41(-1.67%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.16 | 24.38 | 3,629,705 | -0.37(-1.48%) |
Sep 20, 2013 | 24.87 | 24.91 | 24.70 | 24.74 | 5,942,727 | -0.08(-0.33%) |
Sep 19, 2013 | 24.88 | 24.88 | 24.50 | 24.82 | 4,968,913 | -0.01(-0.03%) |
Sep 18, 2013 | 24.73 | 24.92 | 24.42 | 24.83 | 4,221,665 | +0.13(+0.53%) |
Sep 17, 2013 | 24.69 | 24.78 | 24.61 | 24.70 | 4,220,541 | -0.02(-0.10%) |
Sep 16, 2013 | 24.85 | 24.94 | 24.62 | 24.73 | 4,632,072 | +0.04(+0.17%) |
Sep 13, 2013 | 24.69 | 24.79 | 24.51 | 24.69 | 3,856,084 | +0.04(+0.17%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.45 | 24.64 | 4,951,271 | +0.10(+0.40%) |
Sep 11, 2013 | 24.36 | 24.59 | 24.24 | 24.55 | 6,543,574 | +0.19(+0.77%) |
Sep 10, 2013 | 24.47 | 24.49 | 24.20 | 24.36 | 5,459,299 | +0.00(+0.00%) |
Sep 09, 2013 | 24.09 | 24.42 | 24.08 | 24.36 | 6,537,924 | +0.29(+1.19%) |
Sep 06, 2013 | 24.31 | 24.38 | 23.64 | 24.07 | 7,226,739 | -0.21(-0.87%) |
Sep 05, 2013 | 24.07 | 24.34 | 23.96 | 24.29 | 5,607,043 | +0.20(+0.81%) |
Sep 04, 2013 | 23.54 | 24.10 | 23.46 | 24.09 | 6,562,524 | +0.55(+2.36%) |
Sep 03, 2013 | 23.81 | 23.89 | 23.38 | 23.54 | 7,320,911 | -0.09(-0.38%) |
Aug 30, 2013 | 23.66 | 23.69 | 23.52 | 23.62 | 4,146,762 | +0.03(+0.14%) |
Aug 29, 2013 | 23.22 | 23.70 | 23.11 | 23.59 | 6,135,473 | +0.38(+1.62%) |
Aug 28, 2013 | 23.67 | 23.78 | 23.21 | 23.22 | 7,563,627 | -0.51(-2.13%) |
Aug 27, 2013 | 23.56 | 23.96 | 23.40 | 23.72 | 7,327,935 | -0.04(-0.17%) |
Aug 26, 2013 | 25.13 | 25.16 | 23.72 | 23.76 | 13,878,992 | -1.88(-7.34%) |
Aug 23, 2013 | 25.60 | 25.75 | 25.46 | 25.65 | 3,216,334 | +0.07(+0.25%) |
Aug 22, 2013 | 25.70 | 25.84 | 25.52 | 25.58 | 3,558,313 | -0.11(-0.41%) |
Aug 21, 2013 | 25.95 | 26.00 | 25.69 | 25.69 | 3,949,038 | -0.24(-0.94%) |
Aug 20, 2013 | 25.78 | 26.15 | 25.76 | 25.93 | 4,585,672 | +0.14(+0.54%) |
Aug 19, 2013 | 25.56 | 26.05 | 25.56 | 25.79 | 4,701,424 | +0.18(+0.70%) |
Aug 16, 2013 | 25.56 | 25.75 | 25.54 | 25.61 | 3,665,535 | -0.02(-0.10%) |
Aug 15, 2013 | 25.61 | 25.73 | 25.29 | 25.64 | 5,255,504 | -0.27(-1.04%) |
Aug 14, 2013 | 25.93 | 26.39 | 25.86 | 25.91 | 5,654,090 | -0.02(-0.09%) |
Aug 13, 2013 | 25.55 | 26.04 | 25.45 | 25.93 | 5,441,393 | +0.46(+1.82%) |
Aug 12, 2013 | 25.45 | 25.65 | 25.36 | 25.47 | 6,201,371 | -0.08(-0.32%) |
Aug 09, 2013 | 25.12 | 25.59 | 24.96 | 25.55 | 3,689,826 | +0.48(+1.92%) |
Aug 08, 2013 | 25.07 | 25.26 | 24.93 | 25.07 | 11,798,023 | +0.14(+0.56%) |
Aug 07, 2013 | 24.86 | 25.20 | 24.58 | 24.93 | 5,863,186 | -0.09(-0.36%) |
Aug 06, 2013 | 24.14 | 25.04 | 24.07 | 25.02 | 12,466,805 | +0.83(+3.44%) |
Aug 05, 2013 | 24.06 | 24.32 | 23.84 | 24.19 | 16,425,427 | +0.96(+4.14%) |
Aug 02, 2013 | 23.18 | 23.28 | 22.70 | 23.23 | 4,300,746 | +0.04(+0.18%) |
Aug 01, 2013 | 22.71 | 23.27 | 22.70 | 23.19 | 7,129,257 | +0.68(+3.04%) |
Jul 31, 2013 | 22.26 | 22.53 | 22.06 | 22.50 | 5,219,683 | +0.25(+1.13%) |
Jul 30, 2013 | 22.13 | 22.42 | 22.12 | 22.25 | 4,160,149 | +0.23(+1.04%) |
Jul 29, 2013 | 22.12 | 22.13 | 21.97 | 22.02 | 2,004,863 | -0.10(-0.44%) |
Jul 26, 2013 | 22.00 | 22.23 | 21.89 | 22.12 | 1,970,324 | +0.04(+0.18%) |
Jul 25, 2013 | 22.04 | 22.11 | 21.80 | 22.08 | 2,332,688 | +0.02(+0.11%) |
Jul 24, 2013 | 22.17 | 22.19 | 21.97 | 22.05 | 2,149,524 | -0.07(-0.29%) |
Jul 23, 2013 | 22.08 | 22.20 | 22.04 | 22.12 | 1,986,976 | +0.08(+0.37%) |
Jul 22, 2013 | 22.05 | 22.12 | 21.95 | 22.04 | 1,767,190 | -0.02(-0.07%) |
Jul 19, 2013 | 22.02 | 22.09 | 21.89 | 22.05 | 1,979,089 | +0.10(+0.45%) |
Jul 18, 2013 | 22.07 | 22.22 | 21.90 | 21.95 | 3,358,427 | -0.04(-0.19%) |
Jul 17, 2013 | 22.29 | 22.35 | 21.97 | 22.00 | 3,071,973 | -0.16(-0.74%) |
Jul 16, 2013 | 22.31 | 22.43 | 22.13 | 22.16 | 3,232,459 | -0.22(-0.98%) |
Jul 15, 2013 | 22.15 | 22.41 | 22.14 | 22.38 | 4,129,971 | +0.23(+1.03%) |
Jul 12, 2013 | 22.00 | 22.17 | 21.95 | 22.15 | 2,272,658 | +0.15(+0.67%) |
Jul 11, 2013 | 22.00 | 22.17 | 21.90 | 22.00 | 4,873,531 | +0.20(+0.90%) |
Jul 10, 2013 | 21.55 | 21.82 | 21.49 | 21.81 | 5,838,551 | +0.37(+1.71%) |
Jul 09, 2013 | 21.78 | 21.69 | 21.39 | 21.44 | 3,935,779 | -0.20(-0.94%) |
Jul 08, 2013 | 21.56 | 21.78 | 21.50 | 21.65 | 2,642,758 | +0.20(+0.95%) |
Jul 05, 2013 | 21.31 | 21.47 | 21.23 | 21.44 | 2,639,403 | +0.24(+1.11%) |
Jul 03, 2013 | 21.33 | 21.48 | 21.18 | 21.21 | 3,311,702 | -0.24(-1.14%) |
Jul 02, 2013 | 21.22 | 21.59 | 21.12 | 21.45 | 5,991,129 | +0.23(+1.07%) |
Jul 01, 2013 | 21.01 | 21.26 | 20.93 | 21.22 | 3,987,263 | +0.30(+1.44%) |
Jun 28, 2013 | 20.55 | 20.97 | 20.42 | 20.92 | 4,920,962 | +0.37(+1.78%) |
Jun 27, 2013 | 20.63 | 20.87 | 20.54 | 20.55 | 2,762,962 | +0.07(+0.36%) |
Jun 26, 2013 | 20.50 | 20.58 | 20.38 | 20.48 | 2,448,695 | +0.08(+0.40%) |
Jun 25, 2013 | 20.59 | 20.71 | 20.39 | 20.40 | 2,647,244 | +0.06(+0.28%) |
Jun 24, 2013 | 20.40 | 20.56 | 20.15 | 20.34 | 3,093,020 | -0.18(-0.87%) |
Jun 21, 2013 | 20.68 | 20.72 | 20.28 | 20.52 | 5,082,105 | -0.02(-0.12%) |
Jun 20, 2013 | 20.67 | 20.86 | 20.50 | 20.55 | 5,309,651 | -0.25(-1.21%) |
Jun 19, 2013 | 21.10 | 21.18 | 20.80 | 20.80 | 3,846,544 | -0.29(-1.35%) |
Jun 18, 2013 | 20.77 | 21.12 | 20.75 | 21.08 | 4,837,812 | +0.19(+0.90%) |
Jun 17, 2013 | 20.96 | 21.07 | 20.77 | 20.90 | 3,664,723 | +0.07(+0.35%) |
Jun 14, 2013 | 20.99 | 21.08 | 20.68 | 20.82 | 3,267,477 | -0.12(-0.58%) |
Jun 13, 2013 | 20.69 | 21.01 | 20.67 | 20.94 | 2,873,212 | +0.24(+1.14%) |
Jun 12, 2013 | 20.87 | 21.06 | 20.71 | 20.71 | 4,593,587 | -0.07(-0.31%) |
Jun 11, 2013 | 20.55 | 20.94 | 20.48 | 20.77 | 3,478,559 | +0.04(+0.20%) |
Jun 10, 2013 | 20.42 | 20.88 | 20.42 | 20.73 | 6,841,013 | +0.33(+1.60%) |
Jun 07, 2013 | 20.53 | 20.64 | 20.20 | 20.41 | 5,125,587 | +0.20(+0.97%) |
Jun 06, 2013 | 20.12 | 20.26 | 19.97 | 20.21 | 3,114,829 | +0.06(+0.28%) |
Jun 05, 2013 | 20.45 | 20.49 | 20.11 | 20.15 | 4,175,822 | -0.37(-1.83%) |
Jun 04, 2013 | 20.16 | 20.62 | 20.16 | 20.53 | 5,268,822 | +0.29(+1.45%) |
Jun 03, 2013 | 20.33 | 20.38 | 19.94 | 20.24 | 5,026,278 | -0.13(-0.64%) |
May 31, 2013 | 20.69 | 20.83 | 20.36 | 20.37 | 4,441,958 | -0.40(-1.92%) |
May 30, 2013 | 20.71 | 20.99 | 20.54 | 20.77 | 6,896,754 | +0.11(+0.51%) |
May 29, 2013 | 21.06 | 21.07 | 20.45 | 20.66 | 7,558,136 | +0.45(+2.22%) |
May 28, 2013 | 20.37 | 20.52 | 20.03 | 20.21 | 3,717,015 | -0.01(-0.04%) |
May 24, 2013 | 20.10 | 20.27 | 19.95 | 20.22 | 2,273,620 | -0.04(-0.20%) |
May 23, 2013 | 20.39 | 20.50 | 20.13 | 20.26 | 5,738,681 | -0.32(-1.54%) |
May 22, 2013 | 20.62 | 20.85 | 20.54 | 20.58 | 5,983,547 | +0.04(+0.20%) |
May 21, 2013 | 20.20 | 20.67 | 20.20 | 20.54 | 7,577,877 | +0.41(+2.02%) |
May 20, 2013 | 20.30 | 20.41 | 20.08 | 20.13 | 4,473,410 | -0.15(-0.76%) |
May 17, 2013 | 20.27 | 20.34 | 20.18 | 20.28 | 3,966,201 | +0.06(+0.28%) |
May 16, 2013 | 20.33 | 20.46 | 20.20 | 20.23 | 6,499,180 | -0.12(-0.60%) |
May 15, 2013 | 20.23 | 20.43 | 20.16 | 20.35 | 11,422,125 | +0.35(+1.75%) |
May 13, 2013 | 20.03 | 20.08 | 19.90 | 20.00 | 3,873,383 | -0.12(-0.61%) |
May 10, 2013 | 20.26 | 20.29 | 19.99 | 20.12 | 6,316,704 | -0.11(-0.52%) |
May 09, 2013 | 20.39 | 20.50 | 20.18 | 20.23 | 5,861,093 | -0.11(-0.52%) |
May 08, 2013 | 20.01 | 20.50 | 19.96 | 20.33 | 7,511,614 | +0.33(+1.67%) |
May 07, 2013 | 19.85 | 20.13 | 19.75 | 20.00 | 6,647,463 | +0.41(+2.07%) |
May 06, 2013 | 19.46 | 19.70 | 19.02 | 19.59 | 15,646,317 | -0.67(-3.33%) |
May 03, 2013 | 20.16 | 20.42 | 20.01 | 20.27 | 3,681,642 | +0.26(+1.30%) |
May 02, 2013 | 19.84 | 20.07 | 19.80 | 20.01 | 2,576,790 | +0.20(+0.99%) |
May 01, 2013 | 19.94 | 20.02 | 19.74 | 19.81 | 2,286,799 | -0.21(-1.06%) |
Apr 30, 2013 | 19.91 | 20.05 | 19.77 | 20.02 | 2,556,502 | +0.11(+0.53%) |
Apr 29, 2013 | 20.17 | 20.20 | 19.87 | 19.92 | 4,009,224 | -0.18(-0.89%) |
Apr 26, 2013 | 20.24 | 20.23 | 20.07 | 20.10 | 2,389,301 | -0.13(-0.64%) |
Apr 25, 2013 | 20.23 | 20.31 | 20.05 | 20.23 | 4,802,343 | +0.05(+0.24%) |
Apr 24, 2013 | 20.05 | 20.31 | 20.04 | 20.18 | 4,639,286 | +0.15(+0.77%) |
Apr 23, 2013 | 19.77 | 20.15 | 19.76 | 20.02 | 4,243,851 | +0.31(+1.57%) |
Apr 22, 2013 | 19.60 | 19.79 | 19.28 | 19.72 | 3,009,363 | +0.14(+0.71%) |
Apr 19, 2013 | 19.30 | 19.68 | 19.25 | 19.58 | 4,672,439 | +0.38(+1.99%) |
Apr 18, 2013 | 19.17 | 19.24 | 19.00 | 19.20 | 3,526,614 | +0.06(+0.30%) |
Apr 17, 2013 | 19.13 | 19.20 | 18.89 | 19.14 | 4,857,601 | -0.11(-0.55%) |
Apr 16, 2013 | 19.05 | 19.35 | 19.02 | 19.24 | 4,845,410 | +0.33(+1.76%) |
Apr 15, 2013 | 19.39 | 19.41 | 18.89 | 18.91 | 5,645,953 | -0.50(-2.60%) |
Apr 12, 2013 | 19.28 | 19.51 | 19.24 | 19.41 | 3,212,678 | +0.11(+0.55%) |
Apr 11, 2013 | 19.04 | 19.33 | 18.27 | 19.31 | 5,394,426 | +0.13(+0.68%) |
Apr 10, 2013 | 19.32 | 19.35 | 19.08 | 19.18 | 5,665,769 | -0.07(-0.38%) |
Apr 09, 2013 | 19.33 | 19.41 | 19.05 | 19.25 | 4,305,591 | -0.07(-0.38%) |
Apr 08, 2013 | 19.55 | 19.55 | 19.03 | 19.33 | 5,914,389 | -0.21(-1.08%) |
Apr 05, 2013 | 19.78 | 19.89 | 19.41 | 19.54 | 7,409,485 | -0.54(-2.71%) |
Apr 04, 2013 | 19.86 | 20.21 | 19.83 | 20.08 | 5,410,824 | +0.20(+0.98%) |
Apr 03, 2013 | 20.10 | 20.15 | 19.66 | 19.89 | 5,022,460 | -0.24(-1.17%) |
Apr 02, 2013 | 20.11 | 20.41 | 20.01 | 20.12 | 5,865,169 | +0.08(+0.41%) |
Apr 01, 2013 | 20.13 | 20.18 | 19.76 | 20.04 | 4,115,601 | -0.14(-0.68%) |
Mar 28, 2013 | 19.69 | 20.20 | 19.55 | 20.18 | 6,332,921 | +0.52(+2.65%) |
Mar 27, 2013 | 19.58 | 19.70 | 19.44 | 19.66 | 2,468,880 | -0.02(-0.12%) |
Mar 26, 2013 | 19.64 | 19.74 | 19.56 | 19.68 | 3,668,156 | +0.14(+0.71%) |
Mar 25, 2013 | 19.66 | 19.84 | 19.48 | 19.55 | 3,418,382 | -0.07(-0.37%) |
Mar 22, 2013 | 19.53 | 19.64 | 19.46 | 19.62 | 2,685,120 | +0.15(+0.75%) |
Mar 21, 2013 | 19.51 | 19.61 | 19.41 | 19.47 | 2,858,884 | -0.11(-0.54%) |
Mar 20, 2013 | 19.72 | 19.74 | 19.56 | 19.58 | 4,341,335 | -0.07(-0.37%) |
Mar 19, 2013 | 19.78 | 19.89 | 19.39 | 19.65 | 4,632,198 | -0.09(-0.45%) |
Mar 18, 2013 | 19.64 | 19.79 | 19.46 | 19.74 | 2,640,847 | -0.11(-0.53%) |
Mar 15, 2013 | 19.75 | 19.91 | 19.63 | 19.85 | 6,490,014 | +0.04(+0.21%) |
Mar 14, 2013 | 19.68 | 19.89 | 19.56 | 19.81 | 3,575,152 | +0.12(+0.62%) |
Mar 13, 2013 | 19.39 | 19.76 | 19.35 | 19.68 | 5,864,308 | +0.28(+1.47%) |
Mar 12, 2013 | 19.30 | 19.46 | 19.24 | 19.40 | 2,837,087 | +0.06(+0.29%) |
Mar 11, 2013 | 19.46 | 19.53 | 19.27 | 19.34 | 4,956,299 | -0.17(-0.87%) |
Mar 08, 2013 | 19.46 | 19.64 | 19.43 | 19.51 | 4,552,957 | +0.19(+0.97%) |
Mar 07, 2013 | 19.28 | 19.61 | 19.19 | 19.33 | 4,863,492 | +0.16(+0.85%) |
Mar 06, 2013 | 19.06 | 19.26 | 18.98 | 19.16 | 4,531,442 | +0.20(+1.03%) |
Mar 05, 2013 | 19.01 | 19.17 | 18.79 | 18.97 | 5,004,029 | +0.10(+0.52%) |
Mar 04, 2013 | 18.78 | 19.05 | 18.74 | 18.87 | 6,263,408 | +0.02(+0.13%) |
Mar 01, 2013 | 18.41 | 19.00 | 18.38 | 18.85 | 7,030,790 | +0.41(+2.25%) |
Feb 28, 2013 | 18.44 | 18.60 | 18.25 | 18.43 | 6,387,148 | +0.11(+0.58%) |
Feb 27, 2013 | 18.62 | 18.62 | 18.21 | 18.33 | 7,585,686 | +0.15(+0.85%) |
Feb 26, 2013 | 18.18 | 18.40 | 17.68 | 18.17 | 19,988,224 | -0.70(-3.70%) |
Feb 25, 2013 | 19.36 | 19.40 | 18.84 | 18.87 | 8,712,602 | -0.44(-2.27%) |
Feb 22, 2013 | 19.06 | 19.41 | 19.00 | 19.31 | 5,260,045 | +0.32(+1.71%) |
Feb 21, 2013 | 19.08 | 19.10 | 18.74 | 18.98 | 6,622,052 | -0.13(-0.68%) |
Feb 20, 2013 | 19.53 | 19.58 | 19.07 | 19.11 | 9,934,154 | -0.46(-2.36%) |
Feb 19, 2013 | 19.57 | 19.72 | 19.38 | 19.57 | 5,910,332 | +0.10(+0.50%) |
Feb 15, 2013 | 19.52 | 19.65 | 19.40 | 19.48 | 6,342,351 | -0.17(-0.87%) |
Feb 14, 2013 | 19.36 | 19.66 | 19.29 | 19.65 | 5,831,940 | +0.29(+1.51%) |
Feb 13, 2013 | 19.08 | 19.40 | 19.08 | 19.36 | 5,502,263 | +0.28(+1.49%) |
Feb 12, 2013 | 19.23 | 19.27 | 19.01 | 19.07 | 5,204,886 | -0.11(-0.55%) |
Feb 11, 2013 | 19.22 | 19.27 | 19.04 | 19.18 | 3,327,795 | -0.11(-0.59%) |
Feb 08, 2013 | 19.25 | 19.31 | 19.13 | 19.29 | 7,002,638 | +0.01(+0.04%) |
Feb 07, 2013 | 19.01 | 19.39 | 18.99 | 19.28 | 11,511,186 | +0.31(+1.62%) |
Feb 06, 2013 | 18.66 | 19.03 | 18.65 | 18.97 | 5,862,998 | +0.45(+2.45%) |
Feb 04, 2013 | 18.25 | 18.75 | 18.08 | 18.52 | 8,315,275 | +0.02(+0.13%) |
Feb 01, 2013 | 18.62 | 18.69 | 18.37 | 18.50 | 10,387,248 | +0.55(+3.07%) |
Jan 31, 2013 | 17.97 | 18.19 | 17.91 | 17.94 | 7,347,576 | -0.07(-0.41%) |
Jan 30, 2013 | 18.22 | 18.32 | 17.91 | 18.02 | 7,407,004 | -0.24(-1.29%) |
Jan 29, 2013 | 18.49 | 18.54 | 18.23 | 18.25 | 9,534,410 | +0.19(+1.08%) |
Jan 28, 2013 | 18.21 | 18.25 | 18.04 | 18.06 | 4,506,901 | -0.15(-0.80%) |
Jan 25, 2013 | 18.10 | 18.25 | 18.04 | 18.20 | 2,989,631 | +0.11(+0.63%) |
Jan 24, 2013 | 18.04 | 18.18 | 17.96 | 18.09 | 3,078,578 | +0.02(+0.13%) |
Jan 23, 2013 | 17.91 | 18.14 | 17.75 | 18.07 | 6,160,048 | +0.10(+0.54%) |
Jan 22, 2013 | 17.68 | 17.98 | 17.65 | 17.97 | 6,184,716 | +0.24(+1.37%) |
Jan 18, 2013 | 17.48 | 17.93 | 17.47 | 17.72 | 16,641,188 | +0.50(+2.92%) |
Jan 17, 2013 | 16.64 | 17.39 | 16.63 | 17.22 | 9,707,683 | +0.62(+3.76%) |
Jan 16, 2013 | 16.49 | 16.65 | 16.49 | 16.60 | 1,660,131 | +0.04(+0.24%) |
Jan 15, 2013 | 16.52 | 16.58 | 16.40 | 16.56 | 1,779,297 | -0.03(-0.20%) |
Jan 14, 2013 | 16.50 | 16.63 | 16.39 | 16.59 | 2,250,310 | +0.11(+0.64%) |
Jan 11, 2013 | 16.41 | 16.50 | 16.23 | 16.48 | 3,454,683 | +0.13(+0.79%) |
Jan 10, 2013 | 16.52 | 16.52 | 16.31 | 16.35 | 3,203,159 | -0.10(-0.59%) |
Jan 09, 2013 | 16.48 | 16.48 | 16.28 | 16.45 | 5,696,821 | -0.03(-0.20%) |
Jan 08, 2013 | 16.43 | 16.54 | 16.33 | 16.48 | 5,006,781 | +0.08(+0.50%) |
Jan 07, 2013 | 16.40 | 16.46 | 16.25 | 16.40 | 4,375,555 | -0.10(-0.59%) |
Jan 04, 2013 | 16.49 | 16.58 | 16.35 | 16.50 | 5,135,990 | -0.01(-0.05%) |
Jan 03, 2013 | 16.16 | 16.63 | 16.09 | 16.51 | 7,074,649 | +0.30(+1.85%) |
Jan 02, 2013 | 16.09 | 16.22 | 15.91 | 16.21 | 4,203,735 | +0.47(+2.99%) |
Dec 31, 2012 | 15.50 | 15.78 | 15.48 | 15.74 | 3,589,276 | +0.18(+1.15%) |
Dec 28, 2012 | 15.62 | 15.72 | 15.53 | 15.56 | 2,257,228 | -0.15(-0.98%) |
Dec 27, 2012 | 15.70 | 15.76 | 15.55 | 15.71 | 2,679,312 | +0.06(+0.41%) |
Dec 26, 2012 | 15.87 | 15.89 | 15.62 | 15.65 | 2,269,816 | -0.24(-1.48%) |
Dec 24, 2012 | 15.79 | 15.89 | 15.67 | 15.88 | 1,686,041 | +0.09(+0.57%) |
Dec 21, 2012 | 15.92 | 16.00 | 15.67 | 15.79 | 6,152,499 | -0.19(-1.17%) |
Dec 20, 2012 | 15.96 | 16.03 | 15.90 | 15.98 | 3,697,702 | +0.08(+0.51%) |
Dec 19, 2012 | 16.03 | 16.03 | 15.87 | 15.90 | 3,583,676 | -0.15(-0.96%) |
Dec 18, 2012 | 16.03 | 16.10 | 15.91 | 16.05 | 3,869,862 | +0.07(+0.46%) |
Dec 17, 2012 | 15.96 | 16.01 | 15.92 | 15.98 | 3,817,767 | +0.04(+0.25%) |
Dec 14, 2012 | 15.83 | 16.10 | 15.83 | 15.94 | 5,099,735 | +0.04(+0.25%) |
Dec 13, 2012 | 16.01 | 16.14 | 15.83 | 15.90 | 3,433,272 | -0.09(-0.56%) |
Dec 12, 2012 | 16.01 | 16.15 | 15.93 | 15.99 | 3,169,145 | +0.00(+0.00%) |
Dec 11, 2012 | 15.86 | 16.10 | 15.84 | 15.99 | 4,860,228 | +0.12(+0.77%) |
Dec 10, 2012 | 15.89 | 15.93 | 15.79 | 15.87 | 4,533,547 | -0.06(-0.36%) |
Dec 07, 2012 | 15.97 | 16.01 | 15.72 | 15.92 | 5,304,259 | -0.04(-0.25%) |
Dec 06, 2012 | 15.90 | 16.01 | 15.88 | 15.96 | 4,983,774 | +0.06(+0.41%) |
Dec 05, 2012 | 15.68 | 15.96 | 15.66 | 15.90 | 7,199,850 | +0.26(+1.66%) |
Dec 04, 2012 | 15.61 | 15.66 | 15.44 | 15.64 | 6,032,494 | +0.09(+0.57%) |
Nov 30, 2012 | 15.53 | 15.58 | 15.42 | 15.55 | 4,763,573 | -0.02(-0.10%) |
Nov 29, 2012 | 15.50 | 15.62 | 15.44 | 15.57 | 4,606,969 | +0.09(+0.58%) |
Nov 28, 2012 | 15.37 | 15.62 | 15.35 | 15.48 | 6,312,904 | +0.10(+0.63%) |
Nov 27, 2012 | 15.56 | 15.61 | 15.32 | 15.38 | 6,515,508 | -0.20(-1.29%) |
Nov 26, 2012 | 15.38 | 15.60 | 15.31 | 15.58 | 6,761,116 | +0.09(+0.57%) |
Nov 23, 2012 | 15.37 | 15.53 | 15.30 | 15.49 | 3,262,232 | +0.21(+1.37%) |
Nov 21, 2012 | 15.31 | 15.40 | 15.18 | 15.28 | 5,852,135 | -0.06(-0.42%) |
Nov 20, 2012 | 15.01 | 15.36 | 14.96 | 15.35 | 11,017,085 | +0.28(+1.87%) |
Nov 19, 2012 | 14.25 | 15.13 | 14.21 | 15.07 | 27,007,194 | +1.48(+10.90%) |
Nov 16, 2012 | 13.47 | 13.71 | 13.36 | 13.59 | 11,386,268 | +0.10(+0.72%) |
Nov 15, 2012 | 13.46 | 13.55 | 13.32 | 13.49 | 5,290,978 | +0.02(+0.12%) |
Nov 14, 2012 | 13.75 | 13.77 | 13.44 | 13.47 | 6,949,108 | -0.30(-2.16%) |
Nov 13, 2012 | 13.54 | 13.87 | 13.46 | 13.77 | 5,334,360 | +0.16(+1.18%) |
Nov 12, 2012 | 13.53 | 13.62 | 13.46 | 13.61 | 4,886,813 | +0.08(+0.60%) |
Nov 09, 2012 | 13.40 | 13.58 | 13.28 | 13.53 | 6,417,454 | +0.08(+0.60%) |
Nov 08, 2012 | 13.67 | 13.81 | 13.40 | 13.45 | 5,815,042 | -0.25(-1.82%) |
Nov 07, 2012 | 13.83 | 13.88 | 13.58 | 13.70 | 3,992,421 | -0.19(-1.39%) |
Nov 06, 2012 | 13.79 | 13.99 | 13.74 | 13.89 | 3,312,259 | +0.15(+1.11%) |
Nov 05, 2012 | 13.75 | 13.79 | 13.53 | 13.74 | 3,199,559 | -0.05(-0.35%) |
Nov 02, 2012 | 13.94 | 14.00 | 13.77 | 13.79 | 3,083,234 | -0.05(-0.35%) |
Nov 01, 2012 | 13.56 | 13.86 | 13.53 | 13.84 | 9,007,179 | +0.31(+2.26%) |
Oct 31, 2012 | 13.30 | 13.68 | 13.26 | 13.53 | 4,496,526 | +0.22(+1.63%) |
Oct 26, 2012 | 13.21 | 13.31 | 13.31 | 13.31 | 3,693,175 | +0.14(+1.04%) |
Oct 25, 2012 | 13.30 | 13.39 | 13.12 | 13.18 | 5,561,916 | -0.02(-0.18%) |
Oct 24, 2012 | 13.03 | 13.20 | 12.98 | 13.20 | 4,571,996 | +0.21(+1.61%) |
Oct 23, 2012 | 13.22 | 13.22 | 12.93 | 12.99 | 4,175,317 | -0.24(-1.83%) |
Oct 19, 2012 | 13.33 | 13.38 | 13.18 | 13.23 | 4,386,713 | -0.14(-1.08%) |
Oct 18, 2012 | 13.22 | 13.38 | 13.20 | 13.38 | 3,875,862 | +0.10(+0.79%) |
Oct 17, 2012 | 13.19 | 13.30 | 13.12 | 13.27 | 3,514,288 | +0.15(+1.17%) |
Oct 16, 2012 | 13.01 | 13.12 | 12.99 | 13.12 | 3,130,710 | +0.14(+1.05%) |
Oct 15, 2012 | 12.97 | 13.04 | 12.90 | 12.98 | 3,497,191 | +0.09(+0.69%) |
Oct 12, 2012 | 13.05 | 13.11 | 12.82 | 12.89 | 3,657,838 | -0.07(-0.56%) |
Oct 11, 2012 | 13.01 | 13.30 | 12.95 | 12.97 | 7,858,231 | +0.04(+0.31%) |
Oct 10, 2012 | 13.14 | 13.22 | 12.92 | 12.93 | 5,282,462 | -0.20(-1.53%) |
Oct 09, 2012 | 13.21 | 13.42 | 13.09 | 13.13 | 8,583,145 | +0.02(+0.18%) |
Oct 08, 2012 | 13.15 | 13.20 | 13.06 | 13.10 | 3,318,214 | -0.07(-0.55%) |
Oct 05, 2012 | 13.30 | 13.46 | 13.13 | 13.18 | 4,638,481 | -0.06(-0.43%) |
Oct 04, 2012 | 13.22 | 13.27 | 13.05 | 13.23 | 5,746,476 | +0.08(+0.61%) |
Oct 03, 2012 | 13.37 | 13.40 | 13.12 | 13.15 | 6,712,446 | -0.16(-1.21%) |
Oct 02, 2012 | 13.45 | 13.49 | 13.30 | 13.31 | 6,407,050 | -0.14(-1.02%) |