Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.24 | 19.47 | 19.14 | 19.27 | 9,114,245 | +0.11(+0.59%) |
Feb 27, 2013 | 18.74 | 19.25 | 18.59 | 19.15 | 5,817,507 | +0.38(+2.04%) |
Feb 26, 2013 | 18.53 | 18.89 | 18.13 | 18.77 | 8,573,837 | -0.31(-1.60%) |
Feb 22, 2013 | 19.16 | 19.32 | 18.79 | 19.07 | 7,366,770 | +0.07(+0.38%) |
Feb 21, 2013 | 19.31 | 19.37 | 18.80 | 19.00 | 9,470,464 | -0.47(-2.40%) |
Feb 20, 2013 | 20.51 | 20.51 | 19.40 | 19.47 | 9,315,081 | -1.01(-4.91%) |
Feb 19, 2013 | 20.81 | 20.81 | 20.35 | 20.48 | 8,307,063 | -0.16(-0.77%) |
Feb 15, 2013 | 20.84 | 20.98 | 20.51 | 20.63 | 8,498,747 | -0.30(-1.44%) |
Feb 14, 2013 | 20.85 | 21.12 | 20.85 | 20.94 | 5,904,706 | -0.04(-0.17%) |
Feb 13, 2013 | 20.93 | 21.02 | 20.75 | 20.97 | 5,683,212 | +0.20(+0.95%) |
Feb 12, 2013 | 21.04 | 21.05 | 20.76 | 20.78 | 5,819,655 | -0.22(-1.06%) |
Feb 11, 2013 | 21.30 | 21.36 | 20.85 | 21.00 | 7,197,836 | -0.26(-1.21%) |
Feb 08, 2013 | 20.88 | 22.06 | 20.82 | 21.25 | 17,561,878 | +0.44(+2.13%) |
Feb 07, 2013 | 20.60 | 20.82 | 20.09 | 20.81 | 16,365,239 | +0.07(+0.35%) |
Feb 06, 2013 | 20.25 | 20.79 | 20.20 | 20.74 | 10,016,078 | +0.49(+2.43%) |
Feb 04, 2013 | 20.03 | 20.47 | 19.87 | 20.25 | 11,824,804 | +0.08(+0.39%) |
Feb 01, 2013 | 20.60 | 20.61 | 19.91 | 20.17 | 13,128,548 | -0.19(-0.91%) |
Jan 31, 2013 | 19.89 | 20.87 | 19.75 | 20.36 | 22,569,848 | +0.05(+0.27%) |
Jan 30, 2013 | 20.31 | 20.63 | 20.28 | 20.30 | 9,915,375 | -0.01(-0.06%) |
Jan 29, 2013 | 21.05 | 21.06 | 20.13 | 20.31 | 27,829,758 | -2.10(-9.36%) |
Jan 28, 2013 | 22.58 | 22.66 | 22.32 | 22.41 | 14,702,885 | +0.10(+0.43%) |
Jan 25, 2013 | 22.24 | 22.50 | 22.11 | 22.32 | 14,983,683 | +0.23(+1.03%) |
Jan 24, 2013 | 21.80 | 22.39 | 21.73 | 22.09 | 14,162,780 | +0.15(+0.68%) |
Jan 23, 2013 | 22.70 | 22.73 | 21.66 | 21.94 | 19,758,298 | -0.76(-3.35%) |
Jan 22, 2013 | 21.24 | 22.72 | 21.17 | 22.70 | 25,582,534 | +1.50(+7.09%) |
Jan 18, 2013 | 20.93 | 21.21 | 20.73 | 21.20 | 14,019,091 | +0.22(+1.03%) |
Jan 17, 2013 | 20.61 | 21.02 | 20.58 | 20.98 | 12,388,804 | +0.43(+2.10%) |
Jan 16, 2013 | 20.50 | 20.79 | 20.40 | 20.55 | 8,190,086 | -0.10(-0.46%) |
Jan 15, 2013 | 20.33 | 20.78 | 20.20 | 20.64 | 13,428,098 | +0.29(+1.44%) |
Jan 14, 2013 | 20.10 | 20.64 | 19.65 | 20.35 | 18,802,740 | +0.41(+2.04%) |
Jan 11, 2013 | 20.22 | 20.24 | 19.80 | 19.94 | 12,088,003 | -0.23(-1.16%) |
Jan 10, 2013 | 20.16 | 20.20 | 19.76 | 20.18 | 16,593,683 | +0.12(+0.60%) |
Jan 09, 2013 | 19.17 | 20.07 | 19.14 | 20.06 | 30,002,578 | +1.25(+6.64%) |
Jan 08, 2013 | 18.76 | 19.12 | 18.46 | 18.81 | 14,105,649 | -0.05(-0.28%) |
Jan 07, 2013 | 18.80 | 19.12 | 18.67 | 18.86 | 9,337,744 | +0.02(+0.10%) |
Jan 04, 2013 | 18.85 | 18.95 | 18.64 | 18.84 | 7,546,475 | +0.04(+0.22%) |
Jan 03, 2013 | 19.13 | 19.17 | 18.76 | 18.80 | 8,260,026 | -0.34(-1.78%) |
Jan 02, 2013 | 18.96 | 19.14 | 18.73 | 19.14 | 12,428,686 | +0.92(+5.03%) |
Dec 31, 2012 | 17.92 | 18.43 | 17.85 | 18.22 | 10,842,757 | +0.28(+1.57%) |
Dec 28, 2012 | 17.98 | 18.13 | 17.91 | 17.94 | 7,258,826 | -0.16(-0.86%) |
Dec 27, 2012 | 18.10 | 18.21 | 17.82 | 18.10 | 6,878,126 | -0.10(-0.54%) |
Dec 26, 2012 | 18.22 | 18.51 | 18.10 | 18.20 | 7,780,062 | +0.05(+0.28%) |
Dec 24, 2012 | 18.28 | 18.33 | 17.94 | 18.15 | 4,666,754 | -0.10(-0.56%) |
Dec 21, 2012 | 17.92 | 18.27 | 17.46 | 18.25 | 29,133,016 | +0.05(+0.26%) |
Dec 20, 2012 | 18.13 | 18.29 | 17.88 | 18.20 | 9,753,353 | +0.04(+0.20%) |
Dec 19, 2012 | 17.97 | 18.47 | 17.85 | 18.16 | 23,603,376 | +0.58(+3.27%) |
Dec 18, 2012 | 16.89 | 17.67 | 16.86 | 17.59 | 21,129,542 | +0.78(+4.67%) |
Dec 17, 2012 | 16.67 | 16.95 | 16.59 | 16.80 | 9,187,599 | +0.24(+1.45%) |
Dec 14, 2012 | 16.59 | 16.62 | 16.38 | 16.56 | 9,485,262 | -0.06(-0.36%) |
Dec 13, 2012 | 16.62 | 16.89 | 16.48 | 16.62 | 12,113,398 | +0.00(+0.00%) |
Dec 12, 2012 | 16.71 | 16.88 | 16.57 | 16.62 | 16,992,930 | -0.77(-4.41%) |
Dec 11, 2012 | 17.47 | 17.77 | 17.21 | 17.39 | 15,849,415 | +0.07(+0.41%) |
Dec 10, 2012 | 16.97 | 17.86 | 16.95 | 17.32 | 20,261,728 | +0.34(+2.01%) |
Dec 07, 2012 | 17.24 | 17.30 | 16.95 | 16.98 | 13,334,576 | -0.11(-0.67%) |
Dec 06, 2012 | 16.44 | 17.21 | 16.42 | 17.09 | 18,959,862 | +0.56(+3.37%) |
Dec 05, 2012 | 15.85 | 17.05 | 15.82 | 16.53 | 28,726,932 | +0.68(+4.31%) |
Dec 04, 2012 | 15.24 | 15.86 | 15.23 | 15.85 | 19,402,516 | +0.81(+5.42%) |
Nov 30, 2012 | 15.39 | 15.39 | 14.92 | 15.04 | 19,154,258 | -0.10(-0.63%) |
Nov 29, 2012 | 15.42 | 15.49 | 14.96 | 15.13 | 17,154,270 | -0.26(-1.67%) |
Nov 28, 2012 | 15.50 | 15.64 | 15.23 | 15.39 | 16,667,354 | -0.16(-1.00%) |
Nov 27, 2012 | 16.37 | 16.41 | 15.52 | 15.55 | 23,121,474 | -0.84(-5.10%) |
Nov 26, 2012 | 16.32 | 16.43 | 16.13 | 16.38 | 9,935,224 | +0.03(+0.20%) |
Nov 23, 2012 | 16.16 | 16.44 | 16.04 | 16.35 | 4,946,806 | +0.32(+2.02%) |
Nov 21, 2012 | 16.03 | 16.35 | 15.89 | 16.03 | 15,105,083 | +0.07(+0.47%) |
Nov 20, 2012 | 16.17 | 16.22 | 15.72 | 15.95 | 18,529,588 | -0.28(-1.72%) |
Nov 19, 2012 | 16.36 | 16.46 | 16.10 | 16.23 | 15,447,959 | -0.01(-0.07%) |
Nov 16, 2012 | 16.10 | 16.36 | 15.85 | 16.24 | 17,269,130 | +0.14(+0.89%) |
Nov 15, 2012 | 16.00 | 16.25 | 16.00 | 16.10 | 18,656,538 | +0.05(+0.33%) |
Nov 14, 2012 | 16.82 | 16.83 | 16.00 | 16.04 | 25,803,464 | -0.69(-4.12%) |
Nov 13, 2012 | 16.64 | 16.92 | 16.29 | 16.73 | 15,017,097 | -0.07(-0.41%) |
Nov 12, 2012 | 17.45 | 17.49 | 16.78 | 16.80 | 11,110,555 | -0.61(-3.49%) |
Nov 09, 2012 | 17.46 | 17.95 | 17.40 | 17.41 | 15,789,321 | -0.33(-1.86%) |
Nov 08, 2012 | 17.59 | 17.92 | 17.59 | 17.74 | 12,658,464 | +0.17(+0.99%) |
Nov 07, 2012 | 17.86 | 18.09 | 17.56 | 17.56 | 16,391,806 | -0.58(-3.20%) |
Nov 06, 2012 | 17.25 | 18.18 | 17.23 | 18.15 | 16,481,116 | +0.87(+5.03%) |
Nov 05, 2012 | 16.81 | 17.32 | 16.80 | 17.28 | 9,355,427 | +0.49(+2.94%) |
Nov 02, 2012 | 17.15 | 17.15 | 16.77 | 16.78 | 10,112,529 | -0.13(-0.76%) |
Nov 01, 2012 | 16.38 | 16.97 | 16.32 | 16.91 | 12,480,176 | +0.54(+3.29%) |
Oct 31, 2012 | 16.47 | 16.67 | 16.04 | 16.37 | 19,692,444 | -0.35(-2.08%) |
Oct 26, 2012 | 16.82 | 16.72 | 16.72 | 16.72 | 11,128,287 | -0.13(-0.78%) |
Oct 25, 2012 | 16.76 | 17.00 | 16.66 | 16.85 | 11,478,710 | +0.26(+1.54%) |
Oct 24, 2012 | 16.75 | 16.78 | 16.43 | 16.60 | 12,842,285 | -0.06(-0.35%) |
Oct 23, 2012 | 16.07 | 16.83 | 16.03 | 16.65 | 22,870,970 | -0.06(-0.36%) |
Oct 19, 2012 | 16.74 | 16.89 | 16.66 | 16.71 | 17,328,166 | -0.04(-0.25%) |
Oct 18, 2012 | 16.88 | 17.17 | 16.73 | 16.76 | 11,165,674 | -0.25(-1.44%) |
Oct 17, 2012 | 17.15 | 17.29 | 16.87 | 17.00 | 7,624,255 | -0.12(-0.70%) |
Oct 16, 2012 | 17.14 | 17.39 | 17.04 | 17.12 | 10,509,281 | +0.09(+0.53%) |
Oct 15, 2012 | 16.82 | 17.07 | 16.76 | 17.03 | 9,636,169 | +0.22(+1.28%) |
Oct 12, 2012 | 16.32 | 17.03 | 16.26 | 16.82 | 28,216,266 | -0.11(-0.64%) |
Oct 11, 2012 | 17.12 | 17.33 | 16.85 | 16.92 | 12,235,472 | +0.01(+0.07%) |
Oct 10, 2012 | 17.13 | 17.22 | 16.77 | 16.91 | 13,670,682 | -0.28(-1.60%) |
Oct 09, 2012 | 17.60 | 17.67 | 17.00 | 17.19 | 15,296,870 | -0.50(-2.84%) |
Oct 08, 2012 | 17.67 | 17.82 | 17.53 | 17.69 | 7,558,575 | -0.04(-0.20%) |
Oct 05, 2012 | 18.10 | 18.14 | 17.65 | 17.73 | 9,736,832 | -0.24(-1.35%) |
Oct 04, 2012 | 18.04 | 18.19 | 17.86 | 17.97 | 18,258,434 | -0.03(-0.18%) |
Oct 03, 2012 | 18.14 | 18.23 | 17.90 | 18.00 | 14,057,513 | -0.14(-0.78%) |
Oct 02, 2012 | 18.22 | 18.27 | 17.90 | 18.14 | 13,576,754 | +0.12(+0.66%) |
Oct 01, 2012 | 18.73 | 18.86 | 17.97 | 18.02 | 15,685,604 | -0.52(-2.83%) |
Sep 28, 2012 | 19.07 | 19.12 | 18.45 | 18.55 | 15,207,664 | -0.58(-3.04%) |
Sep 27, 2012 | 18.63 | 19.14 | 18.40 | 19.13 | 10,939,269 | +0.57(+3.07%) |
Sep 26, 2012 | 18.82 | 18.87 | 18.22 | 18.56 | 12,504,911 | -0.34(-1.81%) |
Sep 25, 2012 | 19.01 | 19.32 | 18.79 | 18.90 | 17,950,076 | +0.11(+0.61%) |
Sep 24, 2012 | 18.32 | 18.83 | 18.22 | 18.79 | 18,277,332 | +0.24(+1.31%) |
Sep 21, 2012 | 18.53 | 18.67 | 17.98 | 18.54 | 30,340,186 | +0.56(+3.11%) |
Sep 20, 2012 | 17.64 | 18.12 | 17.47 | 17.98 | 15,524,789 | +0.33(+1.87%) |
Sep 19, 2012 | 17.82 | 17.87 | 17.59 | 17.65 | 13,196,685 | -0.13(-0.74%) |
Sep 18, 2012 | 17.82 | 18.07 | 17.59 | 17.79 | 13,093,605 | -0.04(-0.20%) |
Sep 17, 2012 | 18.12 | 18.17 | 17.71 | 17.82 | 12,192,045 | -0.44(-2.39%) |
Sep 14, 2012 | 18.40 | 18.87 | 17.88 | 18.26 | 25,982,478 | +0.10(+0.54%) |
Sep 13, 2012 | 18.04 | 18.52 | 17.48 | 18.16 | 15,993,006 | +0.19(+1.05%) |
Sep 12, 2012 | 18.04 | 18.22 | 17.86 | 17.97 | 15,144,747 | -0.07(-0.37%) |
Sep 11, 2012 | 17.97 | 18.22 | 17.73 | 18.04 | 15,668,519 | +0.14(+0.80%) |
Sep 10, 2012 | 18.06 | 18.34 | 17.88 | 17.89 | 21,355,088 | -0.44(-2.39%) |
Sep 07, 2012 | 18.76 | 18.83 | 18.31 | 18.33 | 22,075,928 | -0.66(-3.47%) |
Sep 06, 2012 | 18.72 | 19.21 | 18.49 | 18.99 | 30,638,636 | -0.50(-2.55%) |
Sep 05, 2012 | 19.42 | 19.71 | 19.21 | 19.49 | 11,176,662 | +0.08(+0.40%) |
Sep 04, 2012 | 19.17 | 19.63 | 19.10 | 19.41 | 14,131,972 | +0.23(+1.22%) |
Aug 31, 2012 | 19.49 | 19.77 | 18.98 | 19.18 | 20,138,824 | -0.12(-0.62%) |
Aug 30, 2012 | 19.76 | 19.79 | 18.99 | 19.30 | 18,265,436 | -0.83(-4.11%) |
Aug 29, 2012 | 20.15 | 20.39 | 20.04 | 20.12 | 8,560,370 | -0.16(-0.77%) |
Aug 27, 2012 | 20.48 | 20.66 | 20.21 | 20.28 | 10,396,814 | -0.13(-0.62%) |
Aug 24, 2012 | 20.12 | 20.43 | 19.95 | 20.40 | 15,755,813 | +0.22(+1.10%) |
Aug 23, 2012 | 20.82 | 20.82 | 20.00 | 20.18 | 22,740,554 | -0.89(-4.21%) |
Aug 22, 2012 | 20.66 | 21.18 | 20.43 | 21.07 | 21,902,932 | +0.27(+1.30%) |
Aug 21, 2012 | 21.12 | 21.27 | 20.48 | 20.80 | 15,038,742 | -0.22(-1.03%) |
Aug 20, 2012 | 21.00 | 21.16 | 20.89 | 21.02 | 12,821,796 | -0.35(-1.65%) |
Aug 17, 2012 | 20.70 | 21.39 | 20.67 | 21.37 | 21,847,374 | +0.63(+3.03%) |
Aug 16, 2012 | 20.49 | 20.79 | 20.34 | 20.74 | 11,125,181 | +0.31(+1.50%) |
Aug 15, 2012 | 20.52 | 20.53 | 20.19 | 20.43 | 8,755,286 | +0.04(+0.18%) |
Aug 14, 2012 | 20.69 | 20.76 | 20.29 | 20.40 | 14,014,384 | -0.09(-0.44%) |
Aug 13, 2012 | 20.37 | 20.76 | 20.25 | 20.49 | 14,989,619 | +0.01(+0.06%) |
Aug 10, 2012 | 19.55 | 20.53 | 19.49 | 20.48 | 27,338,024 | +0.65(+3.29%) |
Aug 09, 2012 | 19.75 | 19.94 | 19.46 | 19.82 | 23,259,918 | +0.26(+1.35%) |
Aug 08, 2012 | 19.45 | 20.02 | 19.24 | 19.56 | 29,798,230 | +0.04(+0.18%) |
Aug 07, 2012 | 19.15 | 19.83 | 18.98 | 19.52 | 21,493,762 | +0.41(+2.16%) |
Aug 06, 2012 | 18.52 | 19.13 | 18.48 | 19.11 | 17,675,854 | +0.58(+3.10%) |
Aug 03, 2012 | 18.04 | 18.63 | 18.02 | 18.54 | 15,364,383 | +0.59(+3.27%) |
Aug 02, 2012 | 17.94 | 18.26 | 17.64 | 17.95 | 14,303,989 | -0.16(-0.89%) |
Aug 01, 2012 | 18.06 | 18.49 | 17.90 | 18.11 | 16,450,557 | +0.13(+0.70%) |
Jul 31, 2012 | 16.74 | 18.32 | 16.71 | 17.98 | 33,769,800 | -0.25(-1.35%) |
Jul 30, 2012 | 17.98 | 18.42 | 17.94 | 18.23 | 21,710,190 | +0.25(+1.40%) |
Jul 27, 2012 | 17.97 | 18.09 | 17.48 | 17.98 | 18,604,684 | -0.03(-0.17%) |
Jul 26, 2012 | 17.44 | 18.33 | 17.28 | 18.01 | 47,540,292 | +2.25(+14.25%) |
Jul 25, 2012 | 15.93 | 16.09 | 15.60 | 15.76 | 12,968,232 | -0.09(-0.55%) |
Jul 24, 2012 | 15.94 | 16.25 | 15.68 | 15.85 | 11,173,217 | -0.06(-0.36%) |
Jul 23, 2012 | 15.71 | 16.00 | 15.28 | 15.91 | 11,580,568 | -0.15(-0.93%) |
Jul 20, 2012 | 16.22 | 16.47 | 15.90 | 16.05 | 13,208,669 | -0.22(-1.34%) |
Jul 19, 2012 | 16.56 | 16.65 | 16.11 | 16.27 | 13,309,416 | -0.22(-1.33%) |
Jul 18, 2012 | 16.03 | 16.76 | 15.92 | 16.49 | 15,832,942 | +0.46(+2.84%) |
Jul 17, 2012 | 15.84 | 16.26 | 15.47 | 16.04 | 19,516,296 | +0.44(+2.80%) |
Jul 16, 2012 | 15.47 | 15.76 | 15.18 | 15.60 | 11,261,947 | +0.14(+0.89%) |
Jul 13, 2012 | 15.19 | 15.50 | 15.13 | 15.46 | 7,977,083 | +0.35(+2.30%) |
Jul 12, 2012 | 15.12 | 15.31 | 14.73 | 15.11 | 12,008,393 | -0.08(-0.55%) |
Jul 11, 2012 | 15.19 | 15.32 | 14.99 | 15.20 | 11,712,350 | +0.01(+0.08%) |
Jul 10, 2012 | 15.44 | 15.85 | 15.03 | 15.19 | 17,145,274 | -0.37(-2.39%) |
Jul 09, 2012 | 14.95 | 15.59 | 14.80 | 15.56 | 20,557,668 | +0.61(+4.07%) |
Jul 06, 2012 | 14.66 | 15.01 | 14.29 | 14.95 | 29,165,050 | -0.07(-0.50%) |
Jul 05, 2012 | 14.92 | 15.17 | 14.70 | 15.02 | 12,580,921 | -0.03(-0.20%) |
Jul 03, 2012 | 14.70 | 15.07 | 14.62 | 15.05 | 9,953,850 | +0.34(+2.34%) |
Jul 02, 2012 | 14.79 | 14.82 | 14.48 | 14.71 | 22,615,352 | -0.10(-0.71%) |
Jun 29, 2012 | 14.26 | 14.89 | 14.25 | 14.81 | 149,613,552 | +0.89(+6.37%) |
Jun 28, 2012 | 14.05 | 14.25 | 13.69 | 13.93 | 33,067,094 | -0.77(-5.22%) |
Jun 27, 2012 | 14.55 | 14.82 | 14.35 | 14.70 | 15,369,906 | +0.25(+1.70%) |
Jun 26, 2012 | 14.35 | 14.65 | 14.27 | 14.45 | 33,484,116 | +0.51(+3.65%) |
Jun 25, 2012 | 13.80 | 14.02 | 13.53 | 13.94 | 17,749,784 | -0.04(-0.30%) |
Jun 22, 2012 | 13.60 | 14.02 | 13.59 | 13.98 | 12,053,980 | +0.40(+2.91%) |
Jun 21, 2012 | 14.35 | 14.38 | 13.54 | 13.59 | 19,117,000 | -0.98(-6.74%) |
Jun 20, 2012 | 14.62 | 14.69 | 14.28 | 14.57 | 10,325,906 | -0.10(-0.65%) |
Jun 19, 2012 | 14.39 | 14.79 | 14.29 | 14.67 | 9,944,148 | +0.38(+2.68%) |
Jun 18, 2012 | 14.16 | 14.36 | 13.99 | 14.28 | 9,249,727 | +0.16(+1.15%) |
Jun 15, 2012 | 14.16 | 14.20 | 13.97 | 14.12 | 12,538,520 | +0.08(+0.55%) |
Jun 14, 2012 | 14.36 | 14.38 | 14.01 | 14.04 | 14,095,814 | -0.24(-1.70%) |
Jun 13, 2012 | 13.89 | 14.64 | 13.78 | 14.28 | 22,822,902 | +0.39(+2.82%) |
Jun 12, 2012 | 13.73 | 13.92 | 13.37 | 13.89 | 16,310,287 | +0.38(+2.79%) |
Jun 11, 2012 | 14.22 | 14.31 | 13.50 | 13.52 | 13,732,141 | -0.50(-3.55%) |
Jun 08, 2012 | 13.57 | 14.18 | 13.54 | 14.01 | 15,635,284 | +0.44(+3.22%) |
Jun 07, 2012 | 14.16 | 14.27 | 13.50 | 13.57 | 23,358,842 | -0.61(-4.27%) |
Jun 06, 2012 | 13.74 | 14.22 | 13.69 | 14.18 | 19,016,432 | +0.64(+4.73%) |
Jun 05, 2012 | 13.10 | 13.61 | 13.05 | 13.54 | 18,977,640 | +0.28(+2.08%) |
Jun 04, 2012 | 13.10 | 13.46 | 13.00 | 13.26 | 20,980,878 | +0.24(+1.84%) |
Jun 01, 2012 | 13.67 | 13.87 | 12.95 | 13.02 | 43,341,224 | -1.01(-7.21%) |
May 31, 2012 | 14.29 | 14.31 | 13.71 | 14.04 | 34,156,512 | -0.53(-3.66%) |
May 30, 2012 | 14.77 | 15.09 | 14.53 | 14.57 | 22,397,062 | -0.43(-2.84%) |
May 29, 2012 | 15.38 | 15.50 | 14.81 | 14.99 | 34,039,880 | -0.69(-4.39%) |
May 25, 2012 | 15.76 | 15.82 | 15.43 | 15.68 | 11,012,058 | -0.13(-0.80%) |
May 24, 2012 | 15.45 | 16.23 | 15.44 | 15.81 | 27,616,334 | +0.37(+2.37%) |
May 23, 2012 | 15.44 | 15.73 | 15.09 | 15.44 | 30,011,558 | -0.35(-2.20%) |
May 22, 2012 | 16.17 | 16.17 | 15.44 | 15.79 | 33,586,956 | -0.89(-5.35%) |
May 21, 2012 | 16.11 | 16.77 | 16.03 | 16.68 | 22,849,116 | +0.56(+3.49%) |
May 18, 2012 | 17.16 | 17.22 | 16.01 | 16.12 | 33,186,994 | -1.05(-6.14%) |
May 17, 2012 | 18.07 | 18.28 | 17.14 | 17.18 | 21,815,466 | -0.94(-5.19%) |
May 16, 2012 | 18.78 | 19.03 | 18.06 | 18.12 | 16,281,795 | -0.64(-3.42%) |
May 15, 2012 | 18.85 | 19.17 | 18.64 | 18.76 | 14,614,660 | -0.04(-0.19%) |
May 14, 2012 | 18.46 | 19.17 | 18.36 | 18.79 | 16,711,319 | +0.14(+0.74%) |
May 11, 2012 | 18.66 | 18.91 | 18.58 | 18.66 | 14,114,646 | -0.20(-1.05%) |
May 10, 2012 | 18.54 | 19.00 | 18.43 | 18.85 | 21,398,030 | +0.54(+2.94%) |
May 09, 2012 | 17.87 | 18.45 | 17.73 | 18.31 | 13,514,987 | +0.10(+0.53%) |
May 08, 2012 | 18.42 | 18.57 | 17.82 | 18.22 | 16,276,156 | -0.36(-1.93%) |
May 07, 2012 | 18.00 | 18.68 | 17.88 | 18.58 | 17,540,666 | +0.35(+1.91%) |
May 04, 2012 | 18.45 | 18.57 | 18.02 | 18.23 | 15,762,450 | -0.49(-2.59%) |
May 03, 2012 | 19.39 | 19.46 | 18.46 | 18.71 | 19,229,366 | -0.58(-3.01%) |
May 02, 2012 | 18.94 | 19.37 | 18.85 | 19.30 | 17,616,120 | +0.19(+1.00%) |
May 01, 2012 | 18.49 | 19.50 | 18.49 | 19.10 | 38,980,384 | +0.68(+3.67%) |
Apr 30, 2012 | 17.70 | 18.57 | 17.68 | 18.43 | 27,682,632 | +0.71(+3.99%) |
Apr 27, 2012 | 17.43 | 17.94 | 16.68 | 17.72 | 52,178,632 | -0.90(-4.86%) |
Apr 26, 2012 | 18.57 | 18.86 | 18.33 | 18.62 | 15,834,707 | +0.04(+0.23%) |
Apr 25, 2012 | 17.91 | 18.76 | 17.89 | 18.58 | 23,763,624 | +0.71(+3.95%) |
Apr 24, 2012 | 17.62 | 17.90 | 17.51 | 17.88 | 16,100,667 | +0.31(+1.77%) |
Apr 23, 2012 | 17.37 | 17.64 | 17.31 | 17.56 | 22,150,440 | +0.07(+0.38%) |
Apr 20, 2012 | 17.37 | 17.66 | 17.21 | 17.50 | 20,243,056 | +0.26(+1.53%) |
Apr 19, 2012 | 17.47 | 17.73 | 17.04 | 17.24 | 26,859,900 | -0.11(-0.66%) |
Apr 18, 2012 | 17.13 | 17.73 | 16.89 | 17.35 | 50,390,164 | +0.64(+3.84%) |
Apr 17, 2012 | 17.31 | 17.36 | 16.71 | 16.71 | 34,250,124 | -0.37(-2.16%) |
Apr 16, 2012 | 17.04 | 17.37 | 16.79 | 17.08 | 34,188,008 | +0.67(+4.11%) |
Apr 13, 2012 | 16.12 | 16.64 | 16.09 | 16.40 | 17,106,130 | +0.24(+1.46%) |
Apr 12, 2012 | 15.59 | 16.24 | 15.59 | 16.17 | 13,622,115 | +0.66(+4.23%) |
Apr 11, 2012 | 15.58 | 15.85 | 15.43 | 15.51 | 14,604,107 | +0.15(+0.98%) |
Apr 10, 2012 | 15.97 | 16.10 | 15.30 | 15.36 | 14,003,078 | -0.52(-3.29%) |
Apr 09, 2012 | 15.31 | 16.01 | 15.22 | 15.88 | 18,265,040 | +0.48(+3.08%) |
Apr 05, 2012 | 16.01 | 16.05 | 14.90 | 15.41 | 52,666,696 | -1.03(-6.27%) |
Apr 04, 2012 | 16.53 | 16.56 | 16.34 | 16.44 | 15,536,948 | -0.27(-1.61%) |
Apr 03, 2012 | 16.61 | 16.89 | 16.52 | 16.71 | 14,848,630 | -0.04(-0.25%) |
Apr 02, 2012 | 16.18 | 16.77 | 16.10 | 16.75 | 16,482,111 | +0.60(+3.73%) |
Mar 30, 2012 | 16.32 | 16.35 | 15.83 | 16.15 | 10,099,374 | -0.08(-0.50%) |
Mar 29, 2012 | 16.16 | 16.26 | 15.83 | 16.23 | 11,457,295 | -0.08(-0.51%) |
Mar 28, 2012 | 16.55 | 16.68 | 16.14 | 16.31 | 14,739,230 | -0.07(-0.44%) |
Mar 27, 2012 | 16.77 | 16.77 | 16.37 | 16.38 | 11,215,361 | -0.33(-1.97%) |
Mar 26, 2012 | 16.82 | 16.82 | 16.53 | 16.71 | 9,436,316 | -0.04(-0.21%) |
Mar 23, 2012 | 16.71 | 16.80 | 16.34 | 16.75 | 14,300,437 | +0.02(+0.11%) |
Mar 22, 2012 | 16.00 | 16.76 | 15.97 | 16.73 | 20,608,812 | +0.73(+4.57%) |
Mar 21, 2012 | 15.99 | 16.13 | 15.77 | 16.00 | 11,612,730 | +0.08(+0.53%) |
Mar 20, 2012 | 15.75 | 15.98 | 15.53 | 15.92 | 11,431,630 | +0.08(+0.49%) |
Mar 19, 2012 | 15.92 | 16.10 | 15.64 | 15.84 | 14,506,265 | -0.16(-1.01%) |
Mar 16, 2012 | 16.08 | 16.19 | 15.74 | 16.00 | 25,816,340 | +0.08(+0.49%) |
Mar 15, 2012 | 16.42 | 16.49 | 15.82 | 15.92 | 22,816,334 | -0.51(-3.10%) |
Mar 14, 2012 | 16.73 | 16.95 | 16.23 | 16.43 | 16,410,653 | -0.34(-2.04%) |
Mar 13, 2012 | 16.83 | 16.88 | 16.45 | 16.77 | 14,643,286 | +0.07(+0.43%) |
Mar 12, 2012 | 16.91 | 16.98 | 16.68 | 16.70 | 10,241,772 | -0.27(-1.59%) |
Mar 09, 2012 | 16.79 | 17.15 | 16.79 | 16.97 | 15,102,665 | +0.21(+1.25%) |
Mar 08, 2012 | 16.59 | 17.11 | 16.59 | 16.76 | 19,647,258 | +0.22(+1.30%) |
Mar 07, 2012 | 16.31 | 16.59 | 16.18 | 16.55 | 13,536,652 | +0.43(+2.66%) |
Mar 06, 2012 | 16.43 | 16.53 | 15.89 | 16.12 | 16,714,272 | -0.45(-2.73%) |
Mar 05, 2012 | 16.23 | 16.65 | 16.23 | 16.57 | 16,488,663 | +0.23(+1.39%) |
Mar 02, 2012 | 16.32 | 16.62 | 16.04 | 16.34 | 20,507,540 | -0.05(-0.29%) |