Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.21 | 26.40 | 25.73 | 25.73 | 13,357,500 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.30 | 19,872,698 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.04 | 25.39 | 25.85 | 14,315,983 | +0.07(+0.27%) |
May 28, 2013 | 25.81 | 26.04 | 25.62 | 25.78 | 22,354,750 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,721,309 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.37 | 24.94 | 13,867,217 | -0.29(-1.14%) |
May 22, 2013 | 25.22 | 25.76 | 25.04 | 25.22 | 17,439,716 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,167,392 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.82 | 25.32 | 25.58 | 20,102,324 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.91 | 25.37 | 27,538,152 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.59 | 13,733,821 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.53 | 19,873,626 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,668,076 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,877,140 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.03 | 14,308,666 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.44 | 23.60 | 24.35 | 13,138,125 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.03 | 15,046,410 | -0.13(-0.53%) |
May 06, 2013 | 24.31 | 24.46 | 24.12 | 24.15 | 11,199,457 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.40 | 24.01 | 24.37 | 16,464,148 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,193,180 | +0.74(+3.25%) |
May 01, 2013 | 23.36 | 23.59 | 22.86 | 22.91 | 13,692,435 | -0.50(-2.14%) |
Apr 30, 2013 | 23.36 | 23.51 | 23.21 | 23.41 | 10,692,210 | +0.04(+0.16%) |
Apr 29, 2013 | 23.24 | 23.45 | 23.09 | 23.37 | 8,164,429 | +0.22(+0.95%) |
Apr 26, 2013 | 22.98 | 23.31 | 22.80 | 23.15 | 18,098,852 | -0.16(-0.68%) |
Apr 25, 2013 | 22.82 | 23.36 | 22.77 | 23.31 | 19,112,278 | +0.20(+0.85%) |
Apr 24, 2013 | 22.70 | 23.38 | 22.67 | 23.11 | 28,309,400 | +0.46(+2.01%) |
Apr 23, 2013 | 22.27 | 22.71 | 22.23 | 22.66 | 11,137,527 | +0.46(+2.05%) |
Apr 22, 2013 | 22.17 | 22.27 | 21.90 | 22.20 | 8,876,610 | +0.08(+0.34%) |
Apr 19, 2013 | 22.09 | 22.21 | 21.94 | 22.13 | 9,463,449 | +0.13(+0.59%) |
Apr 18, 2013 | 22.20 | 22.30 | 21.82 | 22.00 | 14,650,870 | -0.22(-0.99%) |
Apr 17, 2013 | 22.04 | 22.26 | 21.84 | 22.22 | 14,056,712 | -0.15(-0.68%) |
Apr 16, 2013 | 22.14 | 22.40 | 22.14 | 22.37 | 10,549,082 | +0.43(+1.94%) |
Apr 15, 2013 | 22.32 | 22.54 | 21.89 | 21.95 | 18,469,876 | -0.54(-2.40%) |
Apr 12, 2013 | 22.45 | 22.65 | 22.43 | 22.48 | 20,576,210 | -0.08(-0.34%) |
Apr 11, 2013 | 21.63 | 22.59 | 21.59 | 22.56 | 29,383,888 | +1.02(+4.76%) |
Apr 10, 2013 | 21.02 | 21.64 | 21.01 | 21.54 | 17,030,558 | +0.64(+3.05%) |
Apr 09, 2013 | 21.08 | 21.09 | 20.88 | 20.90 | 12,698,978 | -0.05(-0.22%) |
Apr 08, 2013 | 20.86 | 20.98 | 20.80 | 20.94 | 15,245,575 | +0.05(+0.25%) |
Apr 05, 2013 | 20.78 | 20.92 | 20.58 | 20.89 | 15,535,253 | -0.17(-0.79%) |
Apr 04, 2013 | 21.06 | 21.25 | 20.88 | 21.06 | 11,292,045 | -0.05(-0.22%) |
Apr 03, 2013 | 21.25 | 21.33 | 21.00 | 21.10 | 14,754,000 | -0.10(-0.47%) |
Apr 02, 2013 | 21.22 | 21.48 | 20.90 | 21.20 | 21,325,442 | +0.10(+0.47%) |
Apr 01, 2013 | 20.99 | 21.32 | 20.99 | 21.10 | 11,638,603 | -0.02(-0.07%) |
Mar 28, 2013 | 21.27 | 21.32 | 20.98 | 21.12 | 12,292,200 | -0.18(-0.86%) |
Mar 27, 2013 | 21.29 | 21.46 | 21.22 | 21.30 | 7,172,136 | -0.07(-0.32%) |
Mar 26, 2013 | 21.47 | 21.52 | 21.25 | 21.37 | 9,058,582 | -0.01(-0.04%) |
Mar 25, 2013 | 21.55 | 21.62 | 21.27 | 21.38 | 8,786,570 | -0.05(-0.21%) |
Mar 22, 2013 | 21.72 | 21.79 | 21.22 | 21.42 | 16,695,208 | -0.31(-1.43%) |
Mar 21, 2013 | 21.95 | 22.14 | 21.69 | 21.73 | 17,721,060 | -0.43(-1.95%) |
Mar 20, 2013 | 21.44 | 22.24 | 21.40 | 22.17 | 33,572,764 | +0.84(+3.92%) |
Mar 19, 2013 | 21.33 | 21.41 | 21.18 | 21.33 | 16,795,620 | +0.05(+0.21%) |
Mar 18, 2013 | 21.22 | 21.37 | 21.05 | 21.29 | 18,124,476 | -0.13(-0.60%) |
Mar 15, 2013 | 21.22 | 21.45 | 21.10 | 21.41 | 15,960,307 | +0.04(+0.18%) |
Mar 14, 2013 | 21.29 | 21.43 | 21.29 | 21.38 | 8,484,078 | +0.07(+0.32%) |
Mar 13, 2013 | 21.54 | 21.54 | 21.29 | 21.31 | 13,535,387 | -0.23(-1.06%) |
Mar 12, 2013 | 21.45 | 21.74 | 21.32 | 21.54 | 14,083,215 | +0.05(+0.21%) |
Mar 11, 2013 | 21.22 | 21.55 | 20.91 | 21.49 | 25,190,614 | +0.24(+1.11%) |
Mar 08, 2013 | 21.19 | 21.40 | 21.17 | 21.25 | 7,786,241 | +0.09(+0.43%) |
Mar 07, 2013 | 21.15 | 21.36 | 21.10 | 21.16 | 12,421,932 | -0.02(-0.11%) |
Mar 06, 2013 | 21.07 | 21.22 | 20.97 | 21.19 | 11,860,018 | +0.25(+1.20%) |
Mar 05, 2013 | 20.66 | 21.10 | 20.64 | 20.94 | 12,119,918 | +0.37(+1.81%) |
Mar 04, 2013 | 20.60 | 20.72 | 20.49 | 20.56 | 8,677,344 | -0.09(-0.44%) |
Mar 01, 2013 | 20.37 | 20.87 | 20.31 | 20.66 | 11,880,914 | +0.05(+0.22%) |
Feb 28, 2013 | 20.58 | 20.93 | 20.41 | 20.61 | 13,582,594 | -0.19(-0.91%) |
Feb 27, 2013 | 20.34 | 20.94 | 20.28 | 20.80 | 17,278,994 | +0.43(+2.12%) |
Feb 26, 2013 | 20.23 | 20.38 | 19.88 | 20.37 | 17,605,762 | -0.21(-1.03%) |
Feb 22, 2013 | 20.04 | 20.59 | 19.97 | 20.58 | 12,234,919 | +0.46(+2.26%) |
Feb 21, 2013 | 20.51 | 20.53 | 19.99 | 20.12 | 18,295,916 | -0.45(-2.18%) |
Feb 20, 2013 | 21.11 | 21.11 | 20.53 | 20.57 | 9,546,653 | -0.44(-2.10%) |
Feb 19, 2013 | 21.02 | 21.10 | 20.84 | 21.01 | 9,341,459 | -0.06(-0.29%) |
Feb 15, 2013 | 20.94 | 21.19 | 20.66 | 21.07 | 16,942,880 | +0.01(+0.04%) |
Feb 14, 2013 | 21.82 | 22.29 | 21.00 | 21.06 | 25,328,514 | -0.70(-3.21%) |
Feb 13, 2013 | 21.82 | 21.92 | 21.59 | 21.76 | 12,228,042 | +0.09(+0.42%) |
Feb 12, 2013 | 21.58 | 21.82 | 21.44 | 21.67 | 9,452,637 | +0.02(+0.07%) |
Feb 11, 2013 | 21.64 | 21.75 | 21.52 | 21.66 | 7,363,815 | -0.03(-0.14%) |
Feb 08, 2013 | 21.66 | 21.81 | 21.63 | 21.69 | 8,322,213 | +0.08(+0.35%) |
Feb 07, 2013 | 21.77 | 21.95 | 21.28 | 21.61 | 13,823,619 | -0.04(-0.18%) |
Feb 06, 2013 | 21.52 | 21.71 | 21.42 | 21.65 | 9,235,222 | +0.43(+2.00%) |
Feb 04, 2013 | 21.17 | 21.41 | 21.16 | 21.22 | 8,575,041 | -0.16(-0.75%) |
Feb 01, 2013 | 21.55 | 21.63 | 21.32 | 21.38 | 14,113,825 | +0.06(+0.28%) |
Jan 31, 2013 | 21.10 | 21.36 | 20.96 | 21.32 | 11,442,588 | +0.11(+0.54%) |
Jan 30, 2013 | 21.47 | 21.75 | 21.08 | 21.21 | 14,794,838 | -0.39(-1.79%) |
Jan 29, 2013 | 21.86 | 21.88 | 21.37 | 21.60 | 17,207,034 | -0.29(-1.32%) |
Jan 28, 2013 | 22.05 | 22.13 | 21.72 | 21.88 | 9,271,951 | -0.18(-0.83%) |
Jan 25, 2013 | 21.98 | 22.14 | 21.92 | 22.07 | 13,513,990 | +0.22(+1.01%) |
Jan 24, 2013 | 21.70 | 21.99 | 21.52 | 21.85 | 11,064,347 | +0.16(+0.73%) |
Jan 23, 2013 | 21.69 | 21.89 | 20.21 | 21.69 | 14,954,709 | -0.05(-0.21%) |
Jan 22, 2013 | 22.16 | 22.22 | 21.54 | 21.73 | 24,194,406 | -0.49(-2.22%) |
Jan 18, 2013 | 22.35 | 22.42 | 21.92 | 22.23 | 13,167,342 | -0.16(-0.71%) |
Jan 17, 2013 | 22.38 | 22.51 | 22.16 | 22.39 | 15,893,890 | +0.14(+0.61%) |
Jan 16, 2013 | 22.45 | 22.57 | 21.88 | 22.25 | 37,279,720 | -0.98(-4.22%) |
Jan 15, 2013 | 22.86 | 23.29 | 22.73 | 23.23 | 9,876,786 | +0.21(+0.89%) |
Jan 14, 2013 | 22.89 | 23.07 | 22.69 | 23.02 | 8,717,580 | -0.02(-0.10%) |
Jan 11, 2013 | 23.06 | 23.23 | 22.86 | 23.05 | 9,040,853 | -0.06(-0.26%) |
Jan 10, 2013 | 22.99 | 23.11 | 22.61 | 23.11 | 15,959,838 | +0.36(+1.57%) |
Jan 09, 2013 | 22.45 | 22.99 | 22.44 | 22.75 | 17,574,714 | +0.46(+2.04%) |
Jan 08, 2013 | 22.51 | 22.66 | 22.05 | 22.29 | 13,725,874 | -0.22(-0.98%) |
Jan 07, 2013 | 22.50 | 22.67 | 22.24 | 22.51 | 11,046,433 | -0.15(-0.67%) |
Jan 04, 2013 | 22.58 | 22.67 | 22.19 | 22.67 | 10,627,462 | +0.03(+0.13%) |
Jan 03, 2013 | 22.05 | 22.95 | 21.89 | 22.64 | 30,172,486 | +0.52(+2.37%) |
Jan 02, 2013 | 22.13 | 22.16 | 21.73 | 22.11 | 20,553,684 | +0.23(+1.04%) |
Dec 31, 2012 | 21.07 | 21.94 | 20.97 | 21.88 | 17,377,234 | +0.74(+3.52%) |
Dec 28, 2012 | 21.00 | 21.21 | 20.91 | 21.14 | 6,762,627 | -0.08(-0.39%) |
Dec 27, 2012 | 21.06 | 21.25 | 20.82 | 21.22 | 12,345,699 | +0.26(+1.23%) |
Dec 26, 2012 | 20.97 | 21.22 | 20.87 | 20.97 | 9,229,565 | -0.03(-0.14%) |
Dec 24, 2012 | 20.73 | 21.06 | 20.73 | 21.00 | 6,426,432 | +0.26(+1.24%) |
Dec 21, 2012 | 20.30 | 20.78 | 20.15 | 20.74 | 11,559,411 | -0.02(-0.07%) |
Dec 20, 2012 | 20.50 | 20.86 | 20.40 | 20.75 | 20,625,234 | +0.12(+0.59%) |
Dec 19, 2012 | 20.83 | 21.18 | 20.39 | 20.63 | 72,281,832 | +1.28(+6.63%) |
Dec 18, 2012 | 18.96 | 19.39 | 18.83 | 19.35 | 12,502,191 | +0.49(+2.58%) |
Dec 17, 2012 | 18.73 | 18.90 | 18.71 | 18.86 | 9,393,033 | +0.18(+0.98%) |
Dec 14, 2012 | 19.04 | 19.06 | 18.52 | 18.68 | 12,727,415 | -0.39(-2.03%) |
Dec 13, 2012 | 19.40 | 19.61 | 18.90 | 19.07 | 10,192,861 | -0.39(-1.99%) |
Dec 12, 2012 | 19.39 | 19.79 | 19.31 | 19.46 | 11,059,849 | +0.14(+0.71%) |
Dec 11, 2012 | 19.21 | 19.36 | 19.06 | 19.32 | 7,521,125 | +0.13(+0.67%) |
Dec 10, 2012 | 19.02 | 19.29 | 19.01 | 19.19 | 7,814,319 | +0.07(+0.36%) |
Dec 07, 2012 | 18.80 | 19.14 | 18.65 | 19.12 | 11,935,543 | +0.47(+2.52%) |
Dec 06, 2012 | 18.91 | 18.98 | 18.57 | 18.65 | 12,783,159 | -0.33(-1.72%) |
Dec 05, 2012 | 19.26 | 19.43 | 18.93 | 18.98 | 10,080,684 | -0.31(-1.61%) |
Dec 04, 2012 | 19.24 | 19.36 | 18.61 | 19.29 | 16,643,271 | -0.36(-1.82%) |
Nov 30, 2012 | 19.65 | 19.87 | 19.42 | 19.65 | 8,614,953 | -0.16(-0.80%) |
Nov 29, 2012 | 19.44 | 19.92 | 19.36 | 19.80 | 13,190,056 | +0.61(+3.20%) |
Nov 28, 2012 | 18.74 | 19.21 | 18.70 | 19.19 | 6,998,877 | +0.21(+1.08%) |
Nov 27, 2012 | 19.08 | 19.24 | 18.98 | 18.98 | 7,669,869 | -0.17(-0.87%) |
Nov 26, 2012 | 19.11 | 19.29 | 18.94 | 19.15 | 8,486,126 | +0.02(+0.08%) |
Nov 23, 2012 | 18.95 | 19.30 | 18.87 | 19.14 | 6,054,403 | +0.46(+2.48%) |
Nov 21, 2012 | 18.65 | 18.95 | 18.54 | 18.67 | 6,465,774 | +0.00(+0.00%) |
Nov 20, 2012 | 18.90 | 18.93 | 18.51 | 18.67 | 8,666,420 | -0.25(-1.32%) |
Nov 19, 2012 | 18.42 | 18.93 | 18.32 | 18.92 | 10,534,633 | +0.82(+4.53%) |
Nov 16, 2012 | 18.16 | 18.20 | 17.76 | 18.10 | 12,709,770 | -0.02(-0.13%) |
Nov 15, 2012 | 18.35 | 18.36 | 17.87 | 18.13 | 12,345,561 | -0.22(-1.20%) |
Nov 14, 2012 | 18.92 | 18.97 | 18.29 | 18.35 | 12,564,370 | -0.49(-2.62%) |
Nov 13, 2012 | 18.89 | 19.11 | 18.79 | 18.84 | 12,748,265 | -0.33(-1.74%) |
Nov 12, 2012 | 19.02 | 19.27 | 19.02 | 19.17 | 6,978,000 | +0.17(+0.88%) |
Nov 09, 2012 | 18.51 | 19.19 | 18.51 | 19.01 | 10,076,436 | +0.24(+1.29%) |
Nov 08, 2012 | 19.14 | 19.36 | 18.75 | 18.76 | 6,902,663 | -0.24(-1.24%) |
Nov 07, 2012 | 19.46 | 19.49 | 18.92 | 19.00 | 14,566,522 | -0.88(-4.43%) |
Nov 06, 2012 | 19.40 | 19.94 | 19.32 | 19.88 | 14,344,064 | +0.47(+2.43%) |
Nov 05, 2012 | 19.31 | 19.73 | 19.24 | 19.41 | 10,117,752 | -0.17(-0.85%) |
Nov 02, 2012 | 19.59 | 19.73 | 19.39 | 19.58 | 13,069,189 | +0.08(+0.43%) |
Nov 01, 2012 | 19.38 | 19.62 | 18.91 | 19.49 | 19,178,360 | +0.14(+0.71%) |
Oct 31, 2012 | 18.45 | 19.52 | 18.14 | 19.36 | 32,536,606 | +1.69(+9.54%) |
Oct 26, 2012 | 17.92 | 17.67 | 17.67 | 17.67 | 13,367,114 | -0.27(-1.48%) |
Oct 25, 2012 | 18.20 | 18.42 | 17.90 | 17.94 | 15,644,678 | -0.05(-0.25%) |
Oct 24, 2012 | 18.33 | 18.42 | 17.96 | 17.98 | 8,208,176 | -0.14(-0.75%) |
Oct 23, 2012 | 18.27 | 18.29 | 18.01 | 18.12 | 10,796,972 | -0.55(-2.93%) |
Oct 19, 2012 | 19.30 | 19.36 | 18.64 | 18.67 | 13,771,996 | -0.74(-3.80%) |
Oct 18, 2012 | 19.05 | 19.52 | 18.95 | 19.40 | 12,844,027 | +0.38(+2.00%) |
Oct 17, 2012 | 18.90 | 19.08 | 18.67 | 19.02 | 7,906,970 | +0.20(+1.09%) |
Oct 16, 2012 | 18.61 | 18.86 | 18.53 | 18.82 | 5,601,467 | +0.24(+1.27%) |
Oct 15, 2012 | 18.61 | 18.66 | 18.47 | 18.58 | 6,737,272 | +0.03(+0.16%) |
Oct 12, 2012 | 18.64 | 18.85 | 18.47 | 18.55 | 5,572,701 | -0.17(-0.89%) |
Oct 11, 2012 | 18.53 | 18.97 | 18.39 | 18.72 | 11,476,100 | +0.33(+1.77%) |
Oct 10, 2012 | 18.53 | 18.66 | 18.29 | 18.39 | 7,969,032 | -0.11(-0.57%) |
Oct 09, 2012 | 18.78 | 18.87 | 18.42 | 18.50 | 9,498,036 | -0.15(-0.81%) |
Oct 08, 2012 | 18.82 | 18.83 | 18.61 | 18.65 | 8,232,825 | -0.17(-0.93%) |
Oct 05, 2012 | 18.89 | 19.30 | 18.65 | 18.83 | 18,773,644 | +0.11(+0.61%) |
Oct 04, 2012 | 18.64 | 18.73 | 18.46 | 18.71 | 11,452,665 | +0.20(+1.07%) |
Oct 03, 2012 | 18.00 | 18.68 | 17.96 | 18.51 | 19,322,006 | +0.54(+3.00%) |
Oct 02, 2012 | 17.84 | 18.29 | 17.21 | 17.98 | 28,195,970 | +0.45(+2.56%) |
Oct 01, 2012 | 17.46 | 17.75 | 17.35 | 17.53 | 9,988,250 | +0.26(+1.49%) |
Sep 28, 2012 | 17.46 | 17.54 | 17.24 | 17.27 | 11,348,644 | -0.33(-1.85%) |
Sep 27, 2012 | 17.97 | 17.99 | 17.57 | 17.60 | 8,988,870 | -0.16(-0.90%) |
Sep 26, 2012 | 17.65 | 18.01 | 17.35 | 17.76 | 10,972,747 | -0.10(-0.55%) |
Sep 25, 2012 | 18.54 | 18.60 | 17.67 | 17.85 | 13,596,809 | -0.64(-3.45%) |
Sep 24, 2012 | 18.61 | 18.73 | 18.31 | 18.49 | 7,494,839 | -0.33(-1.77%) |
Sep 21, 2012 | 18.63 | 18.89 | 18.60 | 18.83 | 16,096,488 | +0.29(+1.56%) |
Sep 20, 2012 | 18.48 | 18.63 | 18.15 | 18.54 | 9,765,443 | -0.25(-1.33%) |
Sep 19, 2012 | 18.49 | 19.09 | 18.46 | 18.79 | 21,121,948 | +0.24(+1.31%) |
Sep 18, 2012 | 18.44 | 18.56 | 18.23 | 18.54 | 14,897,685 | +0.48(+2.65%) |
Sep 17, 2012 | 18.16 | 18.18 | 18.01 | 18.07 | 8,033,995 | -0.26(-1.41%) |
Sep 14, 2012 | 17.98 | 18.47 | 17.94 | 18.32 | 15,653,194 | +0.46(+2.59%) |
Sep 13, 2012 | 17.50 | 17.98 | 17.32 | 17.86 | 12,488,488 | +0.30(+1.73%) |
Sep 12, 2012 | 17.57 | 17.71 | 17.50 | 17.56 | 6,851,582 | +0.12(+0.70%) |
Sep 11, 2012 | 17.44 | 17.65 | 17.37 | 17.44 | 7,169,776 | -0.01(-0.04%) |
Sep 10, 2012 | 17.67 | 17.78 | 17.41 | 17.44 | 10,745,398 | -0.30(-1.67%) |
Sep 07, 2012 | 17.12 | 17.78 | 17.11 | 17.74 | 17,005,452 | +0.70(+4.10%) |
Sep 06, 2012 | 16.54 | 17.25 | 16.51 | 17.04 | 16,447,506 | +0.52(+3.17%) |
Sep 05, 2012 | 16.11 | 16.52 | 15.96 | 16.52 | 10,450,053 | +0.34(+2.11%) |
Sep 04, 2012 | 16.13 | 16.32 | 15.96 | 16.18 | 9,886,913 | -0.03(-0.19%) |
Aug 31, 2012 | 16.17 | 16.31 | 16.02 | 16.21 | 7,675,102 | +0.18(+1.14%) |
Aug 30, 2012 | 16.13 | 16.14 | 15.96 | 16.02 | 5,115,039 | -0.14(-0.89%) |
Aug 29, 2012 | 15.87 | 16.43 | 15.83 | 16.17 | 12,679,558 | +0.06(+0.38%) |
Aug 27, 2012 | 16.09 | 16.22 | 15.94 | 16.11 | 8,189,144 | +0.03(+0.19%) |
Aug 24, 2012 | 16.10 | 16.21 | 15.99 | 16.08 | 7,170,694 | -0.12(-0.75%) |
Aug 23, 2012 | 16.40 | 16.40 | 16.11 | 16.20 | 11,804,159 | -0.30(-1.79%) |
Aug 22, 2012 | 16.38 | 16.51 | 16.05 | 16.50 | 9,459,265 | +0.08(+0.46%) |
Aug 21, 2012 | 16.66 | 16.75 | 16.34 | 16.42 | 8,622,316 | -0.18(-1.10%) |
Aug 20, 2012 | 16.51 | 16.72 | 16.44 | 16.60 | 8,715,312 | -0.11(-0.64%) |
Aug 17, 2012 | 16.19 | 16.81 | 16.20 | 16.71 | 23,649,610 | +0.52(+3.19%) |
Aug 16, 2012 | 15.27 | 16.29 | 15.27 | 16.19 | 18,979,790 | +0.90(+5.91%) |
Aug 15, 2012 | 15.34 | 15.46 | 15.17 | 15.29 | 8,560,936 | -0.05(-0.35%) |
Aug 14, 2012 | 15.66 | 15.78 | 15.26 | 15.34 | 10,117,922 | -0.20(-1.27%) |
Aug 13, 2012 | 15.58 | 15.79 | 15.46 | 15.54 | 5,304,833 | -0.05(-0.34%) |
Aug 10, 2012 | 15.58 | 15.71 | 15.42 | 15.59 | 5,142,204 | -0.08(-0.53%) |
Aug 09, 2012 | 15.46 | 15.80 | 15.34 | 15.68 | 8,762,213 | +0.21(+1.33%) |
Aug 08, 2012 | 15.29 | 15.52 | 15.22 | 15.47 | 6,194,917 | -0.03(-0.20%) |
Aug 07, 2012 | 15.12 | 15.58 | 15.12 | 15.50 | 12,616,533 | +0.43(+2.87%) |
Aug 06, 2012 | 15.22 | 15.26 | 15.00 | 15.07 | 8,175,248 | -0.14(-0.95%) |
Aug 03, 2012 | 14.62 | 15.26 | 14.61 | 15.21 | 12,376,460 | +0.68(+4.70%) |
Aug 02, 2012 | 14.87 | 15.23 | 14.37 | 14.53 | 14,334,182 | -0.39(-2.64%) |
Aug 01, 2012 | 15.01 | 15.62 | 14.75 | 14.92 | 19,538,916 | -0.04(-0.25%) |
Jul 31, 2012 | 14.77 | 15.01 | 14.70 | 14.96 | 7,387,764 | +0.27(+1.81%) |
Jul 30, 2012 | 14.84 | 14.92 | 14.65 | 14.70 | 5,558,171 | -0.24(-1.58%) |
Jul 27, 2012 | 14.53 | 14.95 | 14.48 | 14.93 | 8,963,784 | +0.43(+2.93%) |
Jul 26, 2012 | 14.44 | 14.54 | 14.23 | 14.51 | 7,246,966 | +0.24(+1.65%) |
Jul 25, 2012 | 14.50 | 14.52 | 14.21 | 14.27 | 8,927,808 | -0.17(-1.16%) |
Jul 24, 2012 | 14.61 | 14.71 | 14.31 | 14.44 | 10,805,026 | -0.21(-1.45%) |
Jul 23, 2012 | 14.49 | 14.70 | 14.31 | 14.65 | 11,546,085 | -0.05(-0.31%) |
Jul 20, 2012 | 15.20 | 15.30 | 14.67 | 14.70 | 11,594,068 | -0.59(-3.87%) |
Jul 19, 2012 | 15.27 | 15.44 | 15.23 | 15.29 | 9,030,986 | +0.05(+0.35%) |
Jul 18, 2012 | 14.89 | 15.34 | 14.86 | 15.23 | 11,553,729 | +0.36(+2.40%) |
Jul 17, 2012 | 14.84 | 14.88 | 14.65 | 14.88 | 10,474,468 | +0.17(+1.14%) |
Jul 16, 2012 | 14.78 | 14.84 | 14.60 | 14.71 | 11,943,741 | -0.18(-1.22%) |
Jul 13, 2012 | 14.67 | 14.96 | 14.63 | 14.89 | 9,801,909 | +0.22(+1.50%) |
Jul 12, 2012 | 14.89 | 15.01 | 14.59 | 14.67 | 18,479,108 | -0.43(-2.86%) |
Jul 11, 2012 | 14.99 | 15.19 | 14.88 | 15.11 | 8,784,654 | +0.08(+0.50%) |
Jul 10, 2012 | 15.37 | 15.55 | 14.98 | 15.03 | 12,920,141 | -0.32(-2.08%) |
Jul 09, 2012 | 15.34 | 15.49 | 15.22 | 15.35 | 7,272,104 | -0.07(-0.44%) |
Jul 06, 2012 | 15.45 | 15.64 | 15.22 | 15.42 | 8,579,941 | -0.17(-1.12%) |
Jul 05, 2012 | 15.75 | 16.10 | 15.59 | 15.59 | 10,637,701 | -0.10(-0.63%) |
Jul 03, 2012 | 15.03 | 16.03 | 14.93 | 15.69 | 14,120,454 | +0.84(+5.62%) |
Jul 02, 2012 | 14.95 | 14.98 | 14.65 | 14.86 | 8,309,050 | -0.11(-0.76%) |
Jun 29, 2012 | 15.18 | 15.18 | 14.61 | 14.97 | 17,706,894 | -0.08(-0.50%) |
Jun 28, 2012 | 14.91 | 15.12 | 14.79 | 15.05 | 14,781,266 | +0.12(+0.81%) |
Jun 27, 2012 | 15.05 | 15.17 | 14.89 | 14.92 | 10,952,813 | -0.14(-0.96%) |
Jun 26, 2012 | 15.14 | 15.21 | 14.89 | 15.07 | 11,754,737 | -0.05(-0.30%) |
Jun 25, 2012 | 15.42 | 15.48 | 15.11 | 15.11 | 13,018,778 | -0.52(-3.35%) |
Jun 22, 2012 | 15.90 | 15.90 | 15.53 | 15.64 | 9,204,681 | -0.03(-0.19%) |
Jun 21, 2012 | 16.28 | 16.32 | 15.64 | 15.67 | 12,111,045 | -0.64(-3.91%) |
Jun 20, 2012 | 16.53 | 16.56 | 16.15 | 16.31 | 11,315,121 | -0.20(-1.20%) |
Jun 19, 2012 | 16.27 | 16.70 | 16.24 | 16.50 | 10,233,950 | +0.24(+1.45%) |
Jun 18, 2012 | 16.35 | 16.49 | 16.23 | 16.27 | 8,423,120 | -0.24(-1.43%) |
Jun 15, 2012 | 16.52 | 16.56 | 16.26 | 16.50 | 7,527,767 | -0.05(-0.28%) |
Jun 14, 2012 | 16.58 | 16.69 | 16.38 | 16.55 | 5,973,214 | -0.05(-0.32%) |
Jun 13, 2012 | 16.73 | 16.83 | 16.50 | 16.60 | 11,313,500 | -0.23(-1.35%) |
Jun 12, 2012 | 16.64 | 16.85 | 16.46 | 16.83 | 8,036,074 | +0.19(+1.14%) |
Jun 11, 2012 | 16.91 | 16.93 | 16.62 | 16.64 | 7,971,077 | -0.10(-0.59%) |
Jun 08, 2012 | 16.59 | 16.77 | 16.32 | 16.74 | 5,610,702 | +0.15(+0.92%) |
Jun 07, 2012 | 16.78 | 16.99 | 16.52 | 16.59 | 7,837,925 | +0.02(+0.09%) |
Jun 06, 2012 | 16.27 | 16.65 | 16.20 | 16.57 | 8,065,679 | +0.44(+2.73%) |
Jun 05, 2012 | 15.93 | 16.30 | 15.92 | 16.13 | 7,437,653 | +0.11(+0.66%) |
Jun 04, 2012 | 16.71 | 16.73 | 15.68 | 16.02 | 20,313,422 | -0.68(-4.09%) |