Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.76 | 24.90 | 24.53 | 24.88 | 4,420,072 | -0.06(-0.25%) |
Sep 27, 2013 | 25.05 | 25.05 | 24.84 | 24.94 | 0 | -0.29(-1.13%) |
Sep 26, 2013 | 25.32 | 25.38 | 25.11 | 25.23 | 2,119,568 | +0.01(+0.05%) |
Sep 25, 2013 | 25.32 | 25.43 | 25.20 | 25.22 | 4,042,738 | -0.16(-0.63%) |
Sep 24, 2013 | 25.67 | 25.73 | 25.28 | 25.38 | 4,397,320 | -0.25(-0.96%) |
Sep 23, 2013 | 25.55 | 25.76 | 25.50 | 25.62 | 3,035,845 | -0.15(-0.57%) |
Sep 20, 2013 | 26.02 | 26.12 | 25.67 | 25.77 | 0 | -0.18(-0.69%) |
Sep 19, 2013 | 25.91 | 26.07 | 25.83 | 25.95 | 2,477,059 | +0.16(+0.62%) |
Sep 18, 2013 | 25.42 | 25.87 | 25.31 | 25.79 | 2,583,818 | +0.32(+1.26%) |
Sep 17, 2013 | 25.45 | 25.55 | 25.29 | 25.47 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 25.53 | 25.59 | 25.44 | 25.47 | 2,616,578 | +0.31(+1.23%) |
Sep 13, 2013 | 25.00 | 25.17 | 25.00 | 25.16 | 0 | +0.13(+0.54%) |
Sep 12, 2013 | 25.01 | 25.09 | 24.90 | 25.03 | 2,046,205 | -0.04(-0.16%) |
Sep 11, 2013 | 25.03 | 25.10 | 24.87 | 25.07 | 2,604,163 | +0.04(+0.16%) |
Sep 10, 2013 | 24.85 | 25.13 | 24.81 | 25.03 | 2,428,728 | +0.38(+1.54%) |
Sep 09, 2013 | 24.36 | 24.73 | 24.25 | 24.65 | 1,962,500 | +0.40(+1.64%) |
Sep 06, 2013 | 24.11 | 24.57 | 23.95 | 24.25 | 0 | -0.16(-0.66%) |
Sep 05, 2013 | 24.18 | 24.54 | 24.11 | 24.41 | 3,131,374 | +0.23(+0.94%) |
Sep 04, 2013 | 23.86 | 24.27 | 23.72 | 24.18 | 2,969,931 | +0.24(+0.99%) |
Sep 03, 2013 | 24.38 | 24.50 | 23.79 | 23.94 | 3,444,318 | -0.02(-0.09%) |
Aug 30, 2013 | 24.11 | 24.17 | 23.88 | 23.97 | 0 | -0.17(-0.72%) |
Aug 29, 2013 | 24.01 | 24.35 | 23.98 | 24.14 | 2,184,323 | +0.02(+0.07%) |
Aug 28, 2013 | 23.96 | 24.33 | 23.87 | 24.12 | 3,403,246 | +0.18(+0.75%) |
Aug 27, 2013 | 24.23 | 24.26 | 23.88 | 23.94 | 3,260,553 | -0.56(-2.28%) |
Aug 26, 2013 | 24.61 | 24.77 | 24.47 | 24.50 | 1,815,922 | -0.18(-0.72%) |
Aug 23, 2013 | 24.77 | 24.80 | 24.41 | 24.68 | 0 | -0.01(-0.05%) |
Aug 22, 2013 | 24.27 | 24.77 | 24.26 | 24.69 | 1,896,969 | +0.45(+1.86%) |
Aug 21, 2013 | 24.33 | 24.52 | 24.12 | 24.24 | 2,390,044 | -0.27(-1.09%) |
Aug 20, 2013 | 24.34 | 24.60 | 24.19 | 24.51 | 1,694,704 | +0.19(+0.77%) |
Aug 19, 2013 | 24.48 | 24.57 | 24.29 | 24.32 | 2,113,148 | -0.15(-0.60%) |
Aug 16, 2013 | 24.43 | 24.66 | 24.39 | 24.47 | 0 | -0.04(-0.18%) |
Aug 15, 2013 | 24.67 | 24.69 | 24.35 | 24.52 | 2,145,353 | -0.42(-1.69%) |
Aug 14, 2013 | 25.12 | 25.13 | 24.84 | 24.94 | 0 | -0.18(-0.73%) |
Aug 13, 2013 | 25.09 | 25.21 | 24.95 | 25.12 | 1,658,246 | +0.01(+0.05%) |
Aug 12, 2013 | 24.76 | 25.16 | 24.68 | 25.11 | 1,765,241 | +0.19(+0.77%) |
Aug 09, 2013 | 24.85 | 24.97 | 24.70 | 24.91 | 1,524,872 | -0.04(-0.14%) |
Aug 08, 2013 | 24.99 | 25.07 | 24.76 | 24.95 | 2,084,358 | +0.14(+0.56%) |
Aug 07, 2013 | 24.90 | 24.95 | 24.62 | 24.81 | 2,533,482 | -0.19(-0.77%) |
Aug 06, 2013 | 24.99 | 25.05 | 24.78 | 25.00 | 2,739,852 | -0.11(-0.45%) |
Aug 05, 2013 | 25.23 | 25.34 | 25.06 | 25.12 | 1,962,181 | -0.25(-0.97%) |
Aug 02, 2013 | 25.18 | 25.42 | 25.05 | 25.36 | 3,088,433 | +0.05(+0.21%) |
Aug 01, 2013 | 25.28 | 25.45 | 25.19 | 25.31 | 3,231,770 | +0.25(+0.98%) |
Jul 31, 2013 | 25.21 | 25.26 | 25.05 | 25.07 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 25.18 | 25.34 | 24.99 | 25.11 | 0 | +0.14(+0.55%) |
Jul 29, 2013 | 24.97 | 25.10 | 24.85 | 24.97 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 24.78 | 25.08 | 24.73 | 24.99 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 25.04 | 25.13 | 24.81 | 25.00 | 0 | -0.03(-0.12%) |
Jul 24, 2013 | 24.82 | 25.17 | 24.78 | 25.03 | 0 | -0.47(-1.83%) |
Jul 23, 2013 | 26.52 | 26.73 | 25.40 | 25.50 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 26.00 | 26.09 | 25.69 | 25.75 | 0 | +0.08(+0.31%) |
Jul 19, 2013 | 25.75 | 25.80 | 25.53 | 25.67 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 25.28 | 25.74 | 25.27 | 25.63 | 0 | +0.27(+1.05%) |
Jul 17, 2013 | 25.31 | 25.47 | 25.19 | 25.36 | 1,863,216 | +0.08(+0.33%) |
Jul 16, 2013 | 25.50 | 25.57 | 25.19 | 25.28 | 0 | -0.18(-0.72%) |
Jul 15, 2013 | 25.31 | 25.54 | 25.24 | 25.46 | 0 | +0.23(+0.90%) |
Jul 12, 2013 | 25.29 | 25.35 | 25.08 | 25.23 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 24.72 | 25.35 | 24.63 | 25.31 | 0 | +0.91(+3.74%) |
Jul 10, 2013 | 24.39 | 24.58 | 24.27 | 24.40 | 0 | -0.08(-0.35%) |
Jul 09, 2013 | 24.50 | 24.62 | 24.34 | 24.48 | 0 | +0.16(+0.68%) |
Jul 08, 2013 | 24.38 | 24.45 | 24.25 | 24.32 | 0 | +0.10(+0.40%) |
Jul 05, 2013 | 24.02 | 24.22 | 23.75 | 24.22 | 0 | +0.40(+1.68%) |
Jul 03, 2013 | 23.54 | 23.88 | 23.43 | 23.82 | 0 | -0.20(-0.85%) |
Jul 02, 2013 | 24.17 | 24.29 | 23.84 | 24.02 | 2,880,136 | -0.14(-0.59%) |
Jul 01, 2013 | 23.90 | 24.20 | 23.90 | 24.17 | 0 | +0.26(+1.10%) |
Jun 28, 2013 | 23.73 | 24.03 | 23.71 | 23.90 | 4,817,920 | +0.01(+0.06%) |
Jun 27, 2013 | 23.59 | 23.93 | 23.55 | 23.89 | 0 | +0.45(+1.90%) |
Jun 26, 2013 | 23.38 | 23.54 | 23.23 | 23.44 | 0 | +0.33(+1.45%) |
Jun 25, 2013 | 23.03 | 23.19 | 22.89 | 23.11 | 0 | +0.33(+1.45%) |
Jun 24, 2013 | 23.13 | 23.15 | 22.78 | 22.78 | 0 | -0.53(-2.27%) |
Jun 21, 2013 | 23.45 | 23.47 | 23.03 | 23.31 | 6,420,477 | +0.05(+0.23%) |
Jun 20, 2013 | 23.67 | 23.72 | 23.17 | 23.26 | 0 | -0.72(-2.99%) |
Jun 19, 2013 | 24.24 | 24.32 | 23.97 | 23.97 | 0 | -0.31(-1.27%) |
Jun 18, 2013 | 24.02 | 24.34 | 23.96 | 24.28 | 1,545,462 | +0.29(+1.21%) |
Jun 17, 2013 | 23.84 | 24.15 | 23.80 | 23.99 | 0 | +0.29(+1.20%) |
Jun 14, 2013 | 23.91 | 24.08 | 23.71 | 23.71 | 0 | -0.30(-1.26%) |
Jun 13, 2013 | 23.36 | 24.11 | 23.31 | 24.01 | 2,392,333 | +0.56(+2.37%) |
Jun 12, 2013 | 23.95 | 23.99 | 23.42 | 23.45 | 1,667,280 | -0.31(-1.29%) |
Jun 11, 2013 | 23.76 | 24.06 | 23.66 | 23.76 | 1,962,877 | -0.33(-1.39%) |
Jun 10, 2013 | 24.30 | 24.34 | 23.95 | 24.09 | 0 | -0.12(-0.48%) |
Jun 07, 2013 | 23.93 | 24.25 | 23.80 | 24.21 | 0 | +0.45(+1.89%) |
Jun 06, 2013 | 23.59 | 23.76 | 23.36 | 23.76 | 0 | +0.25(+1.06%) |
Jun 05, 2013 | 23.97 | 24.01 | 23.48 | 23.51 | 0 | -0.47(-1.95%) |
Jun 04, 2013 | 23.92 | 24.05 | 23.50 | 23.98 | 0 | +0.05(+0.20%) |
Jun 03, 2013 | 24.01 | 24.06 | 23.24 | 23.93 | 5,657,577 | +0.05(+0.22%) |
May 31, 2013 | 24.05 | 24.30 | 23.82 | 23.88 | 4,200,789 | -0.25(-1.05%) |
May 30, 2013 | 24.03 | 24.35 | 24.02 | 24.13 | 0 | +0.09(+0.37%) |
May 29, 2013 | 23.86 | 24.17 | 23.78 | 24.04 | 2,506,787 | +0.00(+0.00%) |
May 28, 2013 | 24.06 | 24.30 | 23.90 | 24.04 | 2,111,416 | +0.28(+1.16%) |
May 24, 2013 | 23.76 | 23.84 | 23.53 | 23.76 | 0 | -0.27(-1.13%) |
May 23, 2013 | 23.91 | 24.16 | 23.88 | 24.04 | 2,877,238 | -0.07(-0.30%) |
May 22, 2013 | 24.40 | 24.52 | 23.95 | 24.11 | 0 | -0.23(-0.93%) |
May 21, 2013 | 24.30 | 24.44 | 24.17 | 24.34 | 0 | +0.03(+0.13%) |
May 20, 2013 | 24.14 | 24.41 | 24.13 | 24.30 | 0 | +0.01(+0.04%) |
May 17, 2013 | 23.72 | 24.36 | 23.65 | 24.29 | 0 | +0.79(+3.35%) |
May 16, 2013 | 23.57 | 23.81 | 23.44 | 23.51 | 3,896,478 | -0.19(-0.81%) |
May 15, 2013 | 23.34 | 23.75 | 23.08 | 23.70 | 0 | +0.43(+1.86%) |
May 13, 2013 | 23.19 | 23.39 | 23.16 | 23.27 | 0 | -0.08(-0.34%) |
May 10, 2013 | 23.40 | 23.48 | 23.28 | 23.35 | 0 | -0.04(-0.15%) |
May 09, 2013 | 23.49 | 23.70 | 23.30 | 23.38 | 0 | -0.22(-0.94%) |
May 08, 2013 | 23.21 | 23.68 | 23.16 | 23.60 | 0 | +0.32(+1.37%) |
May 07, 2013 | 23.08 | 23.28 | 23.04 | 23.28 | 0 | +0.22(+0.96%) |
May 06, 2013 | 22.72 | 23.23 | 22.19 | 23.06 | 0 | -0.25(-1.09%) |
May 03, 2013 | 22.91 | 23.56 | 22.58 | 23.31 | 0 | +0.73(+3.24%) |
May 02, 2013 | 22.04 | 22.72 | 22.00 | 22.58 | 0 | +0.60(+2.75%) |
May 01, 2013 | 21.98 | 22.06 | 21.90 | 21.98 | 0 | -0.11(-0.50%) |
Apr 30, 2013 | 21.87 | 22.09 | 21.73 | 22.09 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 22.01 | 22.20 | 21.98 | 22.11 | 2,548,452 | +0.14(+0.63%) |
Apr 26, 2013 | 22.11 | 22.11 | 21.97 | 21.97 | 2,929,288 | -0.13(-0.60%) |
Apr 25, 2013 | 21.89 | 22.26 | 21.79 | 22.11 | 4,614,764 | +0.37(+1.69%) |
Apr 24, 2013 | 21.60 | 21.95 | 21.60 | 21.74 | 0 | +0.10(+0.47%) |
Apr 23, 2013 | 21.66 | 21.77 | 21.21 | 21.64 | 8,262,299 | -0.12(-0.57%) |
Apr 22, 2013 | 21.55 | 21.83 | 21.28 | 21.76 | 6,191,302 | +0.37(+1.74%) |
Apr 19, 2013 | 20.99 | 21.49 | 20.96 | 21.39 | 5,248,432 | +0.36(+1.73%) |
Apr 18, 2013 | 21.13 | 21.26 | 20.93 | 21.02 | 3,226,129 | -0.08(-0.40%) |
Apr 17, 2013 | 21.34 | 21.41 | 20.91 | 21.11 | 5,360,432 | -0.48(-2.22%) |
Apr 16, 2013 | 21.47 | 21.71 | 21.35 | 21.59 | 2,988,485 | +0.28(+1.33%) |
Apr 15, 2013 | 22.14 | 22.20 | 21.27 | 21.30 | 5,562,015 | -0.99(-4.42%) |
Apr 12, 2013 | 22.44 | 22.44 | 22.01 | 22.29 | 4,262,619 | -0.14(-0.63%) |
Apr 11, 2013 | 22.33 | 22.57 | 22.24 | 22.43 | 3,226,688 | +0.18(+0.80%) |
Apr 10, 2013 | 21.81 | 22.28 | 21.77 | 22.25 | 4,200,524 | +0.51(+2.35%) |
Apr 09, 2013 | 21.46 | 21.83 | 21.41 | 21.74 | 3,952,712 | +0.35(+1.64%) |
Apr 08, 2013 | 21.37 | 21.44 | 21.17 | 21.39 | 7,830,615 | +0.01(+0.04%) |
Apr 05, 2013 | 21.10 | 21.42 | 20.98 | 21.38 | 6,316,036 | -0.09(-0.41%) |
Apr 04, 2013 | 21.58 | 21.72 | 21.34 | 21.47 | 5,721,948 | -0.10(-0.47%) |
Apr 03, 2013 | 22.25 | 22.29 | 21.44 | 21.58 | 6,478,185 | -0.71(-3.21%) |
Apr 02, 2013 | 22.25 | 22.42 | 22.15 | 22.29 | 8,992,351 | +0.14(+0.64%) |
Apr 01, 2013 | 22.44 | 22.54 | 22.03 | 22.15 | 2,362,206 | -0.29(-1.29%) |
Mar 28, 2013 | 22.21 | 22.48 | 22.20 | 22.44 | 3,461,285 | +0.19(+0.86%) |
Mar 27, 2013 | 22.08 | 22.28 | 21.98 | 22.25 | 2,362,837 | -0.01(-0.04%) |
Mar 26, 2013 | 22.06 | 22.29 | 21.98 | 22.25 | 3,392,704 | +0.31(+1.42%) |
Mar 25, 2013 | 22.28 | 22.28 | 21.82 | 21.94 | 4,550,221 | -0.26(-1.18%) |
Mar 22, 2013 | 22.13 | 22.21 | 22.08 | 22.21 | 3,995,479 | +0.19(+0.87%) |
Mar 21, 2013 | 22.01 | 22.10 | 21.72 | 22.01 | 6,789,487 | -0.17(-0.78%) |
Mar 20, 2013 | 22.41 | 22.42 | 22.09 | 22.19 | 3,106,560 | +0.02(+0.10%) |
Mar 19, 2013 | 22.33 | 22.48 | 22.08 | 22.17 | 5,028,316 | -0.16(-0.74%) |
Mar 18, 2013 | 22.32 | 22.51 | 21.87 | 22.33 | 3,680,170 | -0.28(-1.26%) |
Mar 15, 2013 | 22.55 | 22.80 | 22.51 | 22.61 | 5,274,541 | -0.05(-0.24%) |
Mar 14, 2013 | 22.52 | 22.69 | 22.45 | 22.67 | 3,156,451 | +0.16(+0.73%) |
Mar 13, 2013 | 22.40 | 22.54 | 22.15 | 22.50 | 3,592,099 | +0.23(+1.02%) |
Mar 12, 2013 | 22.50 | 22.60 | 22.12 | 22.28 | 4,014,697 | -0.30(-1.32%) |
Mar 11, 2013 | 22.31 | 22.60 | 22.31 | 22.57 | 3,709,302 | +0.18(+0.81%) |
Mar 08, 2013 | 22.06 | 22.39 | 21.97 | 22.39 | 6,281,479 | +0.47(+2.15%) |
Mar 07, 2013 | 21.63 | 22.07 | 21.60 | 21.92 | 6,399,385 | +0.41(+1.90%) |
Mar 06, 2013 | 21.52 | 21.81 | 21.44 | 21.51 | 4,218,142 | +0.05(+0.25%) |
Mar 05, 2013 | 20.98 | 21.58 | 20.98 | 21.46 | 6,238,982 | +0.67(+3.25%) |
Mar 04, 2013 | 20.81 | 20.82 | 20.35 | 20.79 | 6,130,697 | -0.06(-0.28%) |
Mar 01, 2013 | 20.96 | 21.01 | 20.70 | 20.84 | 4,588,084 | -0.21(-1.01%) |
Feb 28, 2013 | 21.22 | 21.31 | 21.03 | 21.06 | 3,477,848 | +0.00(+0.02%) |
Feb 27, 2013 | 20.65 | 21.16 | 20.64 | 21.05 | 3,002,412 | +0.38(+1.85%) |
Feb 26, 2013 | 20.59 | 20.74 | 20.33 | 20.67 | 3,982,080 | +0.17(+0.82%) |
Feb 25, 2013 | 20.94 | 21.01 | 20.49 | 20.50 | 3,994,668 | -0.29(-1.41%) |
Feb 22, 2013 | 20.81 | 20.93 | 20.71 | 20.79 | 2,778,528 | +0.08(+0.36%) |
Feb 21, 2013 | 20.92 | 20.95 | 20.53 | 20.72 | 4,423,439 | -0.28(-1.33%) |
Feb 20, 2013 | 21.49 | 21.49 | 20.95 | 21.00 | 5,120,419 | -0.51(-2.35%) |
Feb 19, 2013 | 21.42 | 21.61 | 21.38 | 21.50 | 3,184,863 | +0.16(+0.77%) |
Feb 15, 2013 | 21.33 | 21.44 | 21.24 | 21.34 | 4,327,574 | -0.04(-0.17%) |
Feb 14, 2013 | 21.22 | 21.38 | 21.05 | 21.38 | 2,573,202 | +0.06(+0.27%) |
Feb 13, 2013 | 21.30 | 21.36 | 21.09 | 21.32 | 2,691,768 | +0.14(+0.65%) |
Feb 12, 2013 | 21.20 | 21.24 | 21.09 | 21.18 | 2,530,309 | +0.06(+0.29%) |
Feb 11, 2013 | 21.05 | 21.13 | 20.89 | 21.12 | 2,357,447 | +0.13(+0.61%) |
Feb 08, 2013 | 20.95 | 21.11 | 20.82 | 20.99 | 2,639,546 | +0.15(+0.72%) |
Feb 07, 2013 | 20.78 | 21.03 | 20.55 | 20.84 | 5,165,052 | -0.29(-1.36%) |
Feb 06, 2013 | 20.94 | 21.35 | 20.93 | 21.13 | 4,231,266 | +0.37(+1.79%) |
Feb 04, 2013 | 20.93 | 21.18 | 20.71 | 20.76 | 5,604,465 | -0.26(-1.22%) |
Feb 01, 2013 | 21.00 | 21.17 | 20.91 | 21.01 | 7,099,027 | +0.22(+1.04%) |
Jan 31, 2013 | 21.12 | 21.54 | 20.74 | 20.80 | 8,462,788 | -0.48(-2.26%) |
Jan 30, 2013 | 21.29 | 21.46 | 21.19 | 21.28 | 5,724,026 | -0.18(-0.82%) |
Jan 29, 2013 | 21.34 | 21.50 | 21.11 | 21.45 | 4,458,624 | +0.17(+0.79%) |
Jan 28, 2013 | 21.39 | 21.49 | 21.26 | 21.29 | 4,611,505 | -0.03(-0.12%) |
Jan 25, 2013 | 21.15 | 21.34 | 21.09 | 21.31 | 4,709,943 | +0.20(+0.96%) |
Jan 24, 2013 | 20.53 | 21.43 | 20.43 | 21.11 | 9,745,136 | +0.70(+3.42%) |
Jan 23, 2013 | 20.57 | 20.64 | 20.33 | 20.41 | 3,002,420 | -0.12(-0.60%) |
Jan 22, 2013 | 20.40 | 20.55 | 20.38 | 20.54 | 2,894,382 | +0.04(+0.22%) |
Jan 18, 2013 | 20.48 | 20.54 | 20.27 | 20.49 | 3,507,642 | -0.04(-0.17%) |
Jan 17, 2013 | 20.21 | 20.59 | 20.21 | 20.53 | 2,963,744 | +0.31(+1.55%) |
Jan 16, 2013 | 20.28 | 20.32 | 20.12 | 20.21 | 2,926,446 | -0.16(-0.78%) |
Jan 15, 2013 | 20.23 | 20.40 | 20.15 | 20.37 | 2,890,684 | -0.04(-0.19%) |
Jan 14, 2013 | 20.34 | 20.42 | 20.20 | 20.41 | 3,155,253 | +0.07(+0.35%) |
Jan 11, 2013 | 20.35 | 20.51 | 20.16 | 20.34 | 3,155,461 | +0.01(+0.04%) |
Jan 10, 2013 | 20.29 | 20.35 | 20.10 | 20.33 | 4,439,143 | +0.17(+0.83%) |
Jan 09, 2013 | 20.14 | 20.23 | 20.07 | 20.16 | 4,765,655 | -0.11(-0.57%) |
Jan 08, 2013 | 20.39 | 20.40 | 20.10 | 20.28 | 3,617,096 | -0.18(-0.86%) |
Jan 07, 2013 | 20.54 | 20.61 | 20.41 | 20.46 | 2,924,930 | -0.23(-1.09%) |
Jan 04, 2013 | 20.58 | 20.75 | 20.49 | 20.68 | 4,197,344 | +0.21(+1.01%) |
Jan 03, 2013 | 20.31 | 20.70 | 20.31 | 20.47 | 5,438,206 | -0.09(-0.45%) |
Jan 02, 2013 | 20.76 | 20.79 | 20.40 | 20.57 | 6,274,839 | +0.59(+2.94%) |
Dec 31, 2012 | 19.59 | 19.98 | 19.54 | 19.98 | 4,319,709 | +0.34(+1.76%) |
Dec 28, 2012 | 19.55 | 19.81 | 19.51 | 19.63 | 3,800,787 | -0.08(-0.43%) |
Dec 27, 2012 | 19.79 | 19.84 | 19.35 | 19.72 | 3,796,086 | -0.07(-0.34%) |
Dec 26, 2012 | 19.76 | 19.95 | 19.75 | 19.78 | 2,936,948 | +0.04(+0.22%) |
Dec 24, 2012 | 19.85 | 19.86 | 19.60 | 19.74 | 1,216,107 | -0.08(-0.38%) |
Dec 21, 2012 | 19.39 | 19.83 | 19.30 | 19.81 | 9,152,037 | -0.06(-0.31%) |
Dec 20, 2012 | 19.90 | 19.90 | 19.69 | 19.88 | 4,289,012 | +0.02(+0.09%) |
Dec 19, 2012 | 19.84 | 20.08 | 19.74 | 19.86 | 5,314,724 | -0.02(-0.09%) |
Dec 18, 2012 | 19.64 | 19.89 | 19.57 | 19.88 | 4,583,044 | +0.30(+1.51%) |
Dec 17, 2012 | 19.52 | 19.60 | 19.37 | 19.58 | 4,445,004 | +0.18(+0.91%) |
Dec 14, 2012 | 19.45 | 19.64 | 19.38 | 19.40 | 4,468,724 | +0.00(+0.02%) |
Dec 13, 2012 | 19.72 | 19.80 | 19.37 | 19.40 | 4,635,130 | -0.33(-1.66%) |
Dec 12, 2012 | 19.70 | 19.94 | 19.62 | 19.73 | 3,879,958 | +0.08(+0.43%) |
Dec 11, 2012 | 19.48 | 19.68 | 19.36 | 19.64 | 5,511,119 | +0.32(+1.66%) |
Dec 10, 2012 | 19.01 | 19.34 | 18.99 | 19.32 | 3,407,280 | +0.29(+1.53%) |
Dec 07, 2012 | 18.92 | 19.06 | 18.86 | 19.03 | 4,080,140 | +0.24(+1.27%) |
Dec 06, 2012 | 19.11 | 19.12 | 18.79 | 18.79 | 7,011,678 | -0.32(-1.70%) |
Dec 05, 2012 | 18.90 | 19.33 | 18.80 | 19.12 | 6,602,842 | +0.27(+1.42%) |
Dec 04, 2012 | 18.92 | 19.06 | 18.61 | 18.85 | 8,094,885 | -0.22(-1.17%) |
Nov 30, 2012 | 19.20 | 19.22 | 19.01 | 19.07 | 4,115,914 | -0.10(-0.54%) |
Nov 29, 2012 | 19.22 | 19.31 | 19.11 | 19.18 | 3,368,419 | +0.02(+0.09%) |
Nov 28, 2012 | 18.60 | 19.16 | 18.60 | 19.16 | 4,494,925 | +0.42(+2.25%) |
Nov 27, 2012 | 18.69 | 18.97 | 18.67 | 18.74 | 4,171,698 | -0.04(-0.23%) |
Nov 26, 2012 | 18.64 | 18.84 | 18.60 | 18.78 | 3,594,548 | +0.10(+0.51%) |
Nov 23, 2012 | 18.57 | 18.76 | 18.37 | 18.69 | 2,105,821 | +0.22(+1.17%) |
Nov 21, 2012 | 18.39 | 18.59 | 18.26 | 18.47 | 3,951,690 | +0.08(+0.45%) |
Nov 20, 2012 | 18.27 | 18.44 | 18.22 | 18.39 | 3,590,715 | +0.01(+0.07%) |
Nov 19, 2012 | 18.38 | 18.46 | 18.21 | 18.38 | 4,897,034 | +0.21(+1.17%) |
Nov 16, 2012 | 18.12 | 18.26 | 17.95 | 18.16 | 7,244,235 | +0.03(+0.14%) |
Nov 15, 2012 | 18.06 | 18.21 | 17.87 | 18.14 | 6,623,297 | +0.09(+0.51%) |
Nov 14, 2012 | 18.61 | 18.66 | 18.01 | 18.05 | 5,959,542 | -0.44(-2.39%) |
Nov 13, 2012 | 18.44 | 18.78 | 18.40 | 18.49 | 3,679,757 | -0.11(-0.58%) |
Nov 12, 2012 | 18.67 | 18.71 | 18.51 | 18.60 | 2,886,812 | +0.01(+0.07%) |
Nov 09, 2012 | 18.71 | 18.80 | 18.56 | 18.58 | 4,415,284 | -0.09(-0.46%) |
Nov 08, 2012 | 18.79 | 19.01 | 18.64 | 18.67 | 5,517,223 | -0.17(-0.92%) |
Nov 07, 2012 | 19.31 | 19.47 | 18.83 | 18.84 | 8,601,611 | -0.65(-3.35%) |
Nov 06, 2012 | 19.55 | 19.68 | 19.46 | 19.49 | 6,326,603 | +0.03(+0.16%) |
Nov 05, 2012 | 19.36 | 19.56 | 19.30 | 19.46 | 5,785,383 | +0.02(+0.09%) |
Nov 02, 2012 | 19.59 | 19.74 | 19.15 | 19.45 | 12,592,099 | -0.13(-0.68%) |
Nov 01, 2012 | 18.79 | 19.68 | 18.67 | 19.58 | 11,096,880 | +0.84(+4.50%) |
Oct 31, 2012 | 18.79 | 18.80 | 18.53 | 18.74 | 5,755,922 | +0.01(+0.07%) |
Oct 26, 2012 | 18.58 | 18.73 | 18.73 | 18.73 | 10,729,548 | +0.24(+1.31%) |
Oct 25, 2012 | 18.22 | 18.60 | 17.73 | 18.48 | 24,261,382 | +1.39(+8.11%) |
Oct 24, 2012 | 17.53 | 17.56 | 17.09 | 17.10 | 8,084,614 | -0.41(-2.32%) |
Oct 23, 2012 | 17.48 | 17.52 | 17.29 | 17.50 | 5,960,743 | +0.04(+0.25%) |
Oct 19, 2012 | 17.67 | 17.67 | 17.37 | 17.46 | 10,168,107 | -0.19(-1.05%) |
Oct 18, 2012 | 17.65 | 17.71 | 17.56 | 17.65 | 6,277,119 | -0.03(-0.17%) |
Oct 17, 2012 | 17.65 | 17.70 | 17.55 | 17.68 | 4,635,112 | +0.03(+0.17%) |
Oct 16, 2012 | 17.52 | 17.69 | 17.52 | 17.65 | 2,965,494 | +0.24(+1.39%) |
Oct 15, 2012 | 17.47 | 17.50 | 17.30 | 17.40 | 4,152,097 | +0.06(+0.32%) |
Oct 12, 2012 | 17.35 | 17.52 | 17.28 | 17.35 | 4,791,690 | +0.11(+0.63%) |
Oct 11, 2012 | 17.46 | 17.46 | 17.21 | 17.24 | 6,667,942 | -0.03(-0.20%) |
Oct 10, 2012 | 17.28 | 17.42 | 17.07 | 17.27 | 11,665,605 | -0.39(-2.23%) |
Oct 09, 2012 | 17.98 | 17.99 | 17.66 | 17.67 | 5,206,346 | -0.23(-1.28%) |
Oct 08, 2012 | 17.77 | 18.00 | 17.75 | 17.90 | 2,910,978 | +0.01(+0.07%) |
Oct 05, 2012 | 18.15 | 18.18 | 17.79 | 17.88 | 4,609,731 | -0.10(-0.56%) |
Oct 04, 2012 | 17.74 | 18.01 | 17.46 | 17.98 | 7,381,953 | +0.27(+1.52%) |
Oct 03, 2012 | 17.61 | 17.76 | 17.53 | 17.71 | 4,963,278 | +0.08(+0.47%) |
Oct 02, 2012 | 17.61 | 17.71 | 17.46 | 17.63 | 4,784,909 | +0.09(+0.52%) |