Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.31 | 21.62 | 21.21 | 21.52 | 20,930,206 | +0.01(+0.03%) |
Sep 27, 2013 | 21.63 | 21.71 | 21.47 | 21.51 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 21.07 | 21.94 | 21.00 | 21.84 | 36,028,508 | +0.94(+4.48%) |
Sep 25, 2013 | 21.22 | 21.28 | 20.83 | 20.90 | 19,460,538 | -0.37(-1.74%) |
Sep 24, 2013 | 21.21 | 21.39 | 21.07 | 21.27 | 17,033,296 | +0.16(+0.75%) |
Sep 23, 2013 | 21.21 | 21.32 | 20.93 | 21.12 | 18,750,994 | -0.07(-0.35%) |
Sep 20, 2013 | 21.05 | 21.31 | 21.03 | 21.19 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.20 | 21.25 | 20.88 | 21.00 | 16,366,864 | -0.09(-0.42%) |
Sep 18, 2013 | 20.94 | 21.11 | 20.73 | 21.09 | 26,739,296 | +0.02(+0.09%) |
Sep 17, 2013 | 20.81 | 21.24 | 20.77 | 21.07 | 26,827,154 | +0.38(+1.83%) |
Sep 16, 2013 | 21.03 | 21.07 | 20.61 | 20.69 | 18,138,020 | -0.07(-0.32%) |
Sep 13, 2013 | 20.90 | 20.91 | 20.59 | 20.75 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 21.00 | 21.06 | 20.63 | 20.84 | 20,582,090 | -0.09(-0.45%) |
Sep 11, 2013 | 20.44 | 21.00 | 20.44 | 20.93 | 25,933,364 | +0.30(+1.48%) |
Sep 10, 2013 | 20.46 | 20.65 | 20.42 | 20.63 | 22,652,368 | +0.32(+1.56%) |
Sep 09, 2013 | 20.35 | 20.55 | 20.09 | 20.31 | 23,174,972 | -0.06(-0.30%) |
Sep 06, 2013 | 20.26 | 20.53 | 20.16 | 20.37 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.85 | 20.14 | 19.78 | 20.03 | 17,511,738 | +0.19(+0.97%) |
Sep 04, 2013 | 19.57 | 19.92 | 19.44 | 19.84 | 24,633,224 | +0.44(+2.25%) |
Sep 03, 2013 | 19.50 | 19.70 | 19.31 | 19.40 | 21,055,494 | +0.13(+0.66%) |
Aug 30, 2013 | 19.70 | 19.70 | 19.13 | 19.28 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.37 | 19.85 | 19.36 | 19.66 | 18,232,248 | +0.22(+1.11%) |
Aug 28, 2013 | 19.57 | 19.67 | 19.44 | 19.45 | 21,089,286 | -0.07(-0.36%) |
Aug 27, 2013 | 19.76 | 19.86 | 19.44 | 19.52 | 26,798,586 | -0.52(-2.60%) |
Aug 26, 2013 | 19.92 | 20.10 | 19.75 | 20.04 | 20,929,616 | +0.12(+0.60%) |
Aug 23, 2013 | 19.75 | 19.94 | 19.72 | 19.92 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.74 | 19.91 | 19.67 | 19.70 | 19,385,002 | +0.05(+0.24%) |
Aug 21, 2013 | 19.95 | 20.00 | 19.59 | 19.65 | 33,288,286 | -0.40(-1.98%) |
Aug 20, 2013 | 20.17 | 20.29 | 19.97 | 20.05 | 24,321,926 | -0.03(-0.15%) |
Aug 19, 2013 | 20.34 | 20.55 | 20.07 | 20.08 | 17,222,456 | -0.33(-1.61%) |
Aug 16, 2013 | 20.47 | 20.68 | 20.32 | 20.41 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.59 | 20.61 | 19.93 | 20.51 | 39,568,864 | -0.40(-1.94%) |
Aug 14, 2013 | 20.88 | 21.02 | 20.82 | 20.91 | 17,548,200 | +0.04(+0.20%) |
Aug 13, 2013 | 20.72 | 21.01 | 20.63 | 20.87 | 24,472,338 | +0.32(+1.58%) |
Aug 12, 2013 | 20.34 | 20.61 | 20.25 | 20.55 | 12,177,006 | -0.02(-0.09%) |
Aug 09, 2013 | 20.65 | 20.74 | 20.43 | 20.56 | 16,549,071 | -0.09(-0.45%) |
Aug 08, 2013 | 20.64 | 20.72 | 20.38 | 20.66 | 14,610,816 | +0.22(+1.06%) |
Aug 07, 2013 | 20.60 | 20.78 | 20.43 | 20.44 | 17,892,094 | -0.27(-1.29%) |
Aug 06, 2013 | 20.33 | 20.74 | 20.22 | 20.71 | 26,595,120 | +0.38(+1.88%) |
Aug 05, 2013 | 20.29 | 20.42 | 20.18 | 20.33 | 13,953,448 | +0.07(+0.32%) |
Aug 02, 2013 | 20.23 | 20.34 | 20.10 | 20.26 | 22,065,414 | +0.05(+0.25%) |
Aug 01, 2013 | 20.11 | 20.22 | 19.97 | 20.21 | 20,997,148 | +0.28(+1.39%) |
Jul 31, 2013 | 20.12 | 20.12 | 19.82 | 19.93 | 0 | -0.11(-0.56%) |
Jul 30, 2013 | 20.04 | 20.09 | 19.90 | 20.04 | 0 | +0.13(+0.66%) |
Jul 29, 2013 | 20.09 | 20.26 | 19.86 | 19.91 | 19,436,596 | -0.24(-1.17%) |
Jul 26, 2013 | 19.83 | 20.21 | 19.64 | 20.15 | 0 | +0.29(+1.46%) |
Jul 25, 2013 | 20.05 | 20.14 | 19.79 | 19.86 | 26,322,968 | -0.23(-1.15%) |
Jul 24, 2013 | 19.90 | 20.19 | 19.90 | 20.09 | 40,192,188 | +0.18(+0.89%) |
Jul 23, 2013 | 20.20 | 20.23 | 19.87 | 19.91 | 28,577,658 | -0.26(-1.28%) |
Jul 22, 2013 | 20.12 | 20.23 | 20.01 | 20.17 | 40,392,804 | +0.05(+0.24%) |
Jul 19, 2013 | 20.73 | 20.79 | 20.10 | 20.12 | 49,869,564 | -0.51(-2.49%) |
Jul 18, 2013 | 20.66 | 20.77 | 20.50 | 20.64 | 111,681,608 | -1.42(-6.44%) |
Jul 17, 2013 | 21.92 | 22.13 | 21.86 | 22.06 | 39,117,132 | +0.15(+0.70%) |
Jul 16, 2013 | 21.91 | 21.96 | 21.69 | 21.91 | 23,383,178 | +0.14(+0.64%) |
Jul 15, 2013 | 21.99 | 22.01 | 21.66 | 21.77 | 0 | -0.23(-1.03%) |
Jul 12, 2013 | 21.52 | 22.01 | 21.50 | 22.00 | 0 | +0.45(+2.08%) |
Jul 11, 2013 | 21.35 | 21.65 | 21.34 | 21.55 | 25,132,778 | +0.39(+1.82%) |
Jul 10, 2013 | 21.08 | 21.29 | 21.06 | 21.16 | 18,121,126 | +0.15(+0.72%) |
Jul 09, 2013 | 20.87 | 21.06 | 20.83 | 21.01 | 18,404,004 | +0.30(+1.45%) |
Jul 08, 2013 | 20.93 | 20.97 | 20.58 | 20.71 | 15,725,948 | -0.05(-0.26%) |
Jul 05, 2013 | 20.73 | 20.78 | 20.44 | 20.77 | 0 | +0.26(+1.28%) |
Jul 03, 2013 | 20.38 | 20.64 | 20.36 | 20.50 | 0 | -0.06(-0.30%) |
Jul 02, 2013 | 20.45 | 20.68 | 20.41 | 20.56 | 21,245,404 | +0.16(+0.80%) |
Jul 01, 2013 | 20.13 | 20.55 | 20.06 | 20.40 | 23,210,268 | +0.46(+2.29%) |
Jun 28, 2013 | 19.89 | 20.22 | 19.75 | 19.94 | 39,782,536 | -0.16(-0.81%) |
Jun 27, 2013 | 19.96 | 20.16 | 19.93 | 20.11 | 23,439,958 | +0.31(+1.58%) |
Jun 26, 2013 | 20.06 | 20.09 | 19.67 | 19.79 | 28,393,512 | -0.12(-0.60%) |
Jun 25, 2013 | 19.80 | 20.02 | 19.78 | 19.91 | 0 | +0.32(+1.61%) |
Jun 24, 2013 | 19.60 | 19.80 | 19.32 | 19.60 | 0 | -0.12(-0.61%) |
Jun 21, 2013 | 19.59 | 19.76 | 19.38 | 19.72 | 35,472,276 | +0.15(+0.76%) |
Jun 20, 2013 | 19.97 | 19.99 | 19.48 | 19.57 | 27,081,246 | -0.57(-2.84%) |
Jun 19, 2013 | 20.30 | 20.43 | 20.12 | 20.14 | 0 | -0.13(-0.64%) |
Jun 18, 2013 | 20.13 | 20.38 | 20.09 | 20.27 | 14,711,977 | +0.19(+0.95%) |
Jun 17, 2013 | 20.01 | 20.34 | 19.96 | 20.08 | 0 | +0.30(+1.52%) |
Jun 14, 2013 | 19.86 | 19.96 | 19.69 | 19.78 | 0 | -0.07(-0.37%) |
Jun 13, 2013 | 19.55 | 19.91 | 19.53 | 19.85 | 27,650,116 | +0.28(+1.44%) |
Jun 12, 2013 | 20.18 | 20.19 | 19.56 | 19.57 | 26,831,590 | -0.50(-2.50%) |
Jun 11, 2013 | 20.15 | 20.30 | 20.00 | 20.07 | 33,177,576 | -0.46(-2.25%) |
Jun 10, 2013 | 19.97 | 20.59 | 19.90 | 20.53 | 30,269,300 | +0.69(+3.49%) |
Jun 07, 2013 | 20.03 | 20.13 | 19.83 | 19.84 | 0 | -0.03(-0.13%) |
Jun 06, 2013 | 19.72 | 19.92 | 19.60 | 19.87 | 25,539,486 | +0.06(+0.31%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.63 | 19.80 | 37,506,304 | -0.47(-2.34%) |
Jun 04, 2013 | 20.72 | 20.73 | 20.14 | 20.28 | 27,526,674 | -0.32(-1.54%) |
Jun 03, 2013 | 20.77 | 20.78 | 20.21 | 20.60 | 34,044,292 | -0.27(-1.28%) |
May 31, 2013 | 21.09 | 21.17 | 20.82 | 20.86 | 33,220,116 | -0.39(-1.81%) |
May 30, 2013 | 21.21 | 21.47 | 21.19 | 21.25 | 22,694,164 | +0.02(+0.09%) |
May 29, 2013 | 21.27 | 21.36 | 21.03 | 21.23 | 22,545,134 | -0.19(-0.86%) |
May 28, 2013 | 21.31 | 21.69 | 21.29 | 21.41 | 25,278,050 | +0.34(+1.63%) |
May 24, 2013 | 20.75 | 21.07 | 20.66 | 21.07 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.70 | 21.04 | 20.56 | 21.01 | 24,555,318 | +0.03(+0.15%) |
May 22, 2013 | 21.33 | 21.52 | 20.87 | 20.98 | 29,695,946 | -0.21(-1.00%) |
May 21, 2013 | 21.58 | 21.64 | 21.19 | 21.19 | 33,762,552 | -0.39(-1.79%) |
May 20, 2013 | 21.81 | 21.85 | 21.50 | 21.57 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.78 | 22.02 | 21.78 | 21.87 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.90 | 21.94 | 21.49 | 21.52 | 22,098,464 | -0.33(-1.50%) |
May 15, 2013 | 21.70 | 21.86 | 21.62 | 21.84 | 22,219,034 | +0.51(+2.39%) |
May 13, 2013 | 21.51 | 21.52 | 21.24 | 21.34 | 18,724,930 | -0.12(-0.58%) |
May 10, 2013 | 21.36 | 21.52 | 21.29 | 21.46 | 0 | +0.19(+0.87%) |
May 09, 2013 | 21.20 | 21.59 | 21.13 | 21.27 | 24,112,520 | +0.08(+0.38%) |
May 08, 2013 | 20.83 | 21.20 | 20.73 | 21.19 | 18,224,118 | +0.39(+1.89%) |
May 07, 2013 | 20.80 | 20.87 | 20.48 | 20.80 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.85 | 21.14 | 20.73 | 20.86 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.82 | 21.02 | 20.65 | 20.90 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.21 | 20.71 | 20.06 | 20.65 | 25,634,764 | +0.44(+2.19%) |
May 01, 2013 | 20.20 | 20.39 | 20.02 | 20.21 | 0 | +0.00(+0.02%) |
Apr 30, 2013 | 20.31 | 20.49 | 20.10 | 20.20 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.29 | 20.44 | 20.13 | 20.38 | 18,597,050 | +0.12(+0.57%) |
Apr 26, 2013 | 20.21 | 20.38 | 20.01 | 20.26 | 27,522,146 | +0.07(+0.34%) |
Apr 25, 2013 | 20.56 | 20.58 | 20.08 | 20.19 | 29,763,360 | -0.24(-1.15%) |
Apr 24, 2013 | 20.44 | 20.56 | 20.30 | 20.43 | 0 | +0.19(+0.91%) |
Apr 23, 2013 | 20.04 | 20.35 | 19.99 | 20.24 | 32,879,152 | +0.33(+1.67%) |
Apr 22, 2013 | 20.11 | 20.18 | 19.73 | 19.91 | 35,686,580 | -0.29(-1.45%) |
Apr 19, 2013 | 20.35 | 20.53 | 20.01 | 20.20 | 40,456,484 | -0.17(-0.81%) |
Apr 18, 2013 | 20.77 | 20.92 | 20.33 | 20.37 | 65,756,784 | -1.26(-5.85%) |
Apr 17, 2013 | 21.78 | 21.91 | 21.46 | 21.63 | 38,075,548 | -0.35(-1.60%) |
Apr 16, 2013 | 21.67 | 22.04 | 21.59 | 21.98 | 22,378,882 | +0.45(+2.09%) |
Apr 15, 2013 | 21.97 | 22.16 | 21.47 | 21.53 | 23,851,424 | -0.57(-2.56%) |
Apr 12, 2013 | 22.33 | 22.33 | 21.91 | 22.10 | 16,378,329 | -0.18(-0.81%) |
Apr 11, 2013 | 22.14 | 22.38 | 22.06 | 22.28 | 18,907,914 | +0.19(+0.84%) |
Apr 10, 2013 | 21.72 | 22.20 | 21.70 | 22.10 | 20,749,602 | +0.47(+2.19%) |
Apr 09, 2013 | 21.38 | 21.77 | 21.33 | 21.62 | 16,244,780 | +0.08(+0.36%) |
Apr 08, 2013 | 21.37 | 21.92 | 21.32 | 21.54 | 26,419,078 | +0.13(+0.63%) |
Apr 05, 2013 | 21.10 | 21.44 | 21.02 | 21.41 | 18,765,626 | -0.10(-0.48%) |
Apr 04, 2013 | 21.34 | 21.54 | 21.25 | 21.51 | 15,317,851 | +0.11(+0.52%) |
Apr 03, 2013 | 21.52 | 21.59 | 21.33 | 21.40 | 29,812,410 | -0.25(-1.18%) |
Apr 02, 2013 | 21.69 | 21.90 | 21.57 | 21.66 | 39,493,216 | +0.17(+0.81%) |
Apr 01, 2013 | 21.46 | 21.88 | 21.38 | 21.48 | 53,472,972 | +0.57(+2.75%) |
Mar 28, 2013 | 20.07 | 21.02 | 19.84 | 20.91 | 62,828,628 | +0.83(+4.13%) |
Mar 27, 2013 | 19.92 | 20.28 | 19.65 | 20.08 | 32,199,336 | -0.01(-0.04%) |
Mar 26, 2013 | 19.92 | 20.11 | 19.70 | 20.09 | 27,901,444 | +0.30(+1.52%) |
Mar 25, 2013 | 20.59 | 20.59 | 19.72 | 19.79 | 47,139,264 | -0.76(-3.68%) |
Mar 22, 2013 | 20.44 | 20.61 | 20.42 | 20.54 | 22,063,238 | +0.13(+0.66%) |
Mar 21, 2013 | 20.13 | 20.46 | 20.03 | 20.41 | 36,452,304 | +0.19(+0.95%) |
Mar 20, 2013 | 19.92 | 20.29 | 19.69 | 20.21 | 37,946,708 | +0.51(+2.59%) |
Mar 19, 2013 | 19.67 | 20.68 | 19.46 | 19.70 | 37,923,084 | +0.38(+1.97%) |
Mar 18, 2013 | 19.23 | 19.49 | 19.11 | 19.32 | 37,184,936 | -0.12(-0.60%) |
Mar 15, 2013 | 19.94 | 20.08 | 19.41 | 19.44 | 56,455,072 | -0.54(-2.68%) |
Mar 14, 2013 | 19.97 | 20.40 | 19.90 | 19.97 | 44,457,544 | +0.32(+1.61%) |
Mar 13, 2013 | 20.42 | 20.44 | 19.52 | 19.66 | 51,357,776 | -0.76(-3.74%) |
Mar 12, 2013 | 19.94 | 20.48 | 19.63 | 20.42 | 41,813,704 | +0.08(+0.38%) |
Mar 11, 2013 | 20.48 | 20.57 | 20.31 | 20.34 | 23,248,750 | -0.14(-0.70%) |
Mar 08, 2013 | 20.51 | 20.61 | 20.15 | 20.49 | 33,914,840 | +0.06(+0.28%) |
Mar 07, 2013 | 20.70 | 20.77 | 20.34 | 20.43 | 24,506,258 | -0.23(-1.10%) |
Mar 06, 2013 | 21.20 | 21.21 | 20.61 | 20.66 | 37,758,868 | -0.65(-3.06%) |
Mar 05, 2013 | 21.42 | 21.59 | 21.12 | 21.31 | 25,446,658 | -0.08(-0.40%) |
Mar 04, 2013 | 20.95 | 21.40 | 20.92 | 21.39 | 25,286,694 | +0.22(+1.06%) |
Mar 01, 2013 | 21.05 | 21.25 | 20.83 | 21.17 | 16,656,549 | +0.07(+0.35%) |
Feb 28, 2013 | 21.09 | 21.28 | 21.06 | 21.10 | 24,831,936 | +0.22(+1.03%) |
Feb 27, 2013 | 20.83 | 21.04 | 20.70 | 20.88 | 19,870,310 | +0.13(+0.61%) |
Feb 26, 2013 | 20.73 | 20.81 | 20.48 | 20.75 | 21,946,864 | +0.08(+0.39%) |
Feb 25, 2013 | 21.37 | 21.46 | 20.67 | 20.67 | 19,025,102 | -0.54(-2.56%) |
Feb 22, 2013 | 21.19 | 21.26 | 21.04 | 21.22 | 13,192,564 | +0.15(+0.73%) |
Feb 21, 2013 | 21.34 | 21.43 | 20.78 | 21.06 | 27,838,968 | -0.35(-1.64%) |
Feb 20, 2013 | 21.94 | 22.02 | 21.39 | 21.41 | 19,179,718 | -0.44(-2.03%) |
Feb 19, 2013 | 21.93 | 21.97 | 21.73 | 21.86 | 14,786,576 | -0.01(-0.04%) |
Feb 15, 2013 | 21.91 | 22.04 | 21.75 | 21.86 | 23,677,352 | -0.05(-0.23%) |
Feb 14, 2013 | 21.90 | 22.03 | 21.84 | 21.91 | 18,294,414 | -0.08(-0.39%) |
Feb 13, 2013 | 21.93 | 22.08 | 21.75 | 22.00 | 23,588,408 | +0.10(+0.48%) |
Feb 12, 2013 | 21.75 | 22.05 | 21.64 | 21.89 | 25,992,928 | +0.14(+0.66%) |
Feb 11, 2013 | 21.79 | 21.82 | 21.50 | 21.75 | 13,357,647 | -0.08(-0.37%) |
Feb 08, 2013 | 21.77 | 22.01 | 21.74 | 21.83 | 20,924,690 | +0.19(+0.87%) |
Feb 07, 2013 | 21.66 | 21.74 | 21.34 | 21.64 | 19,829,428 | +0.01(+0.04%) |
Feb 06, 2013 | 21.60 | 21.79 | 21.49 | 21.64 | 18,161,448 | +0.16(+0.75%) |
Feb 04, 2013 | 21.84 | 21.88 | 21.45 | 21.47 | 22,455,726 | -0.59(-2.66%) |
Feb 01, 2013 | 21.75 | 22.08 | 21.65 | 22.06 | 21,970,340 | +0.48(+2.22%) |
Jan 31, 2013 | 21.35 | 21.69 | 21.33 | 21.58 | 20,607,096 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.51 | 18,099,150 | +0.05(+0.22%) |
Jan 29, 2013 | 21.46 | 21.53 | 21.32 | 21.46 | 18,249,356 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.72 | 21.49 | 21.57 | 20,425,650 | -0.22(-1.03%) |
Jan 25, 2013 | 21.59 | 21.85 | 21.56 | 21.80 | 34,571,228 | +0.52(+2.43%) |
Jan 24, 2013 | 20.66 | 21.34 | 20.66 | 21.28 | 33,018,588 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.83 | 20.57 | 20.58 | 23,414,902 | +0.00(+0.02%) |
Jan 22, 2013 | 20.88 | 20.95 | 20.46 | 20.58 | 27,690,434 | -0.32(-1.55%) |
Jan 18, 2013 | 20.89 | 21.02 | 20.71 | 20.90 | 27,388,250 | +0.02(+0.07%) |
Jan 17, 2013 | 20.87 | 21.16 | 20.73 | 20.89 | 63,423,696 | +0.49(+2.40%) |
Jan 16, 2013 | 20.41 | 20.61 | 20.01 | 20.40 | 57,399,136 | +0.15(+0.75%) |
Jan 15, 2013 | 20.51 | 20.61 | 20.19 | 20.25 | 24,958,558 | -0.26(-1.27%) |
Jan 14, 2013 | 20.66 | 20.70 | 20.37 | 20.51 | 27,488,670 | -0.20(-0.97%) |
Jan 11, 2013 | 20.49 | 20.76 | 20.46 | 20.71 | 29,679,828 | +0.27(+1.32%) |
Jan 10, 2013 | 20.57 | 20.63 | 20.22 | 20.44 | 19,012,102 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.60 | 20.23 | 20.34 | 21,002,012 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.90 | 20.25 | 20.31 | 29,895,864 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.66 | 20.07 | 20.63 | 26,408,300 | +0.28(+1.38%) |
Jan 04, 2013 | 20.23 | 20.48 | 20.14 | 20.35 | 16,820,720 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.11 | 20.23 | 28,088,788 | -0.44(-2.13%) |
Jan 02, 2013 | 20.23 | 20.71 | 20.07 | 20.66 | 35,784,396 | +1.00(+5.08%) |
Dec 31, 2012 | 19.19 | 19.74 | 18.97 | 19.67 | 19,325,560 | +0.46(+2.38%) |
Dec 28, 2012 | 19.24 | 19.45 | 19.20 | 19.21 | 13,119,897 | -0.19(-0.95%) |
Dec 27, 2012 | 19.45 | 19.53 | 19.15 | 19.39 | 20,501,520 | +0.02(+0.10%) |
Dec 26, 2012 | 19.67 | 19.70 | 19.22 | 19.37 | 18,831,644 | -0.32(-1.64%) |
Dec 24, 2012 | 19.70 | 19.97 | 19.64 | 19.70 | 12,734,201 | -0.10(-0.53%) |
Dec 21, 2012 | 19.83 | 19.86 | 19.55 | 19.80 | 35,504,524 | -0.30(-1.51%) |
Dec 20, 2012 | 19.85 | 20.12 | 19.63 | 20.11 | 25,154,114 | +0.31(+1.55%) |
Dec 19, 2012 | 20.05 | 20.09 | 19.74 | 19.80 | 23,385,152 | -0.22(-1.09%) |
Dec 18, 2012 | 19.88 | 20.26 | 19.83 | 20.02 | 36,632,412 | +0.23(+1.16%) |
Dec 17, 2012 | 19.48 | 19.92 | 19.36 | 19.79 | 24,979,420 | +0.37(+1.90%) |
Dec 14, 2012 | 19.75 | 19.78 | 19.35 | 19.42 | 21,023,104 | -0.25(-1.29%) |
Dec 13, 2012 | 19.97 | 20.04 | 19.57 | 19.67 | 32,210,350 | -0.32(-1.62%) |
Dec 12, 2012 | 20.06 | 20.30 | 19.98 | 20.00 | 22,277,928 | -0.05(-0.25%) |
Dec 11, 2012 | 19.83 | 20.13 | 19.78 | 20.05 | 26,906,738 | +0.32(+1.61%) |
Dec 10, 2012 | 20.03 | 20.05 | 19.59 | 19.73 | 20,120,730 | -0.22(-1.11%) |
Dec 07, 2012 | 20.10 | 20.18 | 19.85 | 19.95 | 16,329,931 | -0.10(-0.48%) |
Dec 06, 2012 | 20.05 | 20.33 | 19.97 | 20.05 | 18,366,504 | -0.01(-0.06%) |
Dec 05, 2012 | 20.09 | 20.24 | 19.86 | 20.06 | 20,605,284 | +0.01(+0.06%) |
Dec 04, 2012 | 20.07 | 20.10 | 19.82 | 20.05 | 21,473,964 | -0.32(-1.57%) |
Nov 30, 2012 | 20.05 | 20.44 | 19.99 | 20.37 | 30,283,790 | +0.24(+1.19%) |
Nov 29, 2012 | 19.96 | 20.36 | 19.86 | 20.13 | 35,597,932 | +0.28(+1.42%) |
Nov 28, 2012 | 19.68 | 19.87 | 19.47 | 19.85 | 24,362,194 | +0.12(+0.63%) |
Nov 27, 2012 | 19.69 | 19.95 | 19.43 | 19.72 | 36,625,344 | -0.10(-0.49%) |
Nov 26, 2012 | 19.05 | 19.97 | 19.04 | 19.82 | 46,682,640 | +0.92(+4.88%) |
Nov 23, 2012 | 18.86 | 18.95 | 18.80 | 18.90 | 10,350,473 | +0.15(+0.78%) |
Nov 21, 2012 | 18.61 | 18.82 | 18.52 | 18.75 | 18,793,224 | +0.14(+0.77%) |
Nov 20, 2012 | 18.52 | 18.68 | 18.36 | 18.61 | 17,119,346 | +0.13(+0.71%) |
Nov 19, 2012 | 18.41 | 18.61 | 18.31 | 18.48 | 23,154,176 | +0.25(+1.40%) |
Nov 16, 2012 | 17.97 | 18.33 | 17.83 | 18.22 | 29,286,358 | +0.29(+1.59%) |
Nov 15, 2012 | 17.86 | 17.99 | 17.61 | 17.94 | 20,769,970 | +0.02(+0.11%) |
Nov 14, 2012 | 18.44 | 18.51 | 17.82 | 17.92 | 24,943,846 | -0.49(-2.66%) |
Nov 13, 2012 | 18.19 | 18.59 | 18.12 | 18.41 | 16,800,720 | +0.10(+0.57%) |
Nov 12, 2012 | 18.41 | 18.52 | 18.12 | 18.30 | 15,358,373 | -0.10(-0.54%) |
Nov 09, 2012 | 18.33 | 18.68 | 18.24 | 18.41 | 23,555,530 | -0.05(-0.29%) |
Nov 08, 2012 | 18.68 | 19.04 | 18.42 | 18.46 | 26,278,950 | -0.20(-1.10%) |
Nov 07, 2012 | 18.82 | 18.97 | 18.51 | 18.66 | 30,846,136 | -0.42(-2.20%) |
Nov 06, 2012 | 19.03 | 19.27 | 18.96 | 19.08 | 15,458,254 | +0.05(+0.28%) |
Nov 05, 2012 | 18.81 | 19.07 | 18.66 | 19.03 | 13,917,570 | +0.25(+1.36%) |
Nov 02, 2012 | 19.04 | 19.12 | 18.78 | 18.78 | 21,163,762 | -0.20(-1.08%) |
Nov 01, 2012 | 18.68 | 19.08 | 18.56 | 18.98 | 20,420,884 | +0.37(+1.99%) |
Oct 31, 2012 | 19.08 | 19.10 | 18.55 | 18.61 | 41,156,176 | -0.48(-2.52%) |
Oct 26, 2012 | 18.65 | 19.09 | 19.09 | 19.09 | 66,977,712 | +0.45(+2.42%) |
Oct 25, 2012 | 18.98 | 19.04 | 18.63 | 18.64 | 19,212,462 | -0.21(-1.10%) |
Oct 24, 2012 | 19.07 | 19.12 | 18.63 | 18.85 | 29,157,682 | -0.18(-0.95%) |
Oct 23, 2012 | 19.16 | 19.46 | 18.97 | 19.03 | 26,911,736 | -0.24(-1.24%) |
Oct 19, 2012 | 19.55 | 19.59 | 19.11 | 19.27 | 51,357,656 | -0.33(-1.69%) |
Oct 18, 2012 | 18.68 | 19.64 | 18.65 | 19.60 | 90,591,200 | +1.01(+5.46%) |
Oct 17, 2012 | 18.69 | 18.78 | 18.43 | 18.59 | 47,087,764 | -0.02(-0.08%) |
Oct 16, 2012 | 18.38 | 18.69 | 18.22 | 18.60 | 24,191,066 | +0.32(+1.77%) |
Oct 15, 2012 | 18.42 | 18.54 | 17.83 | 18.28 | 39,292,092 | -0.17(-0.94%) |
Oct 12, 2012 | 18.36 | 18.54 | 18.32 | 18.45 | 19,705,444 | +0.14(+0.76%) |
Oct 11, 2012 | 18.22 | 18.37 | 18.09 | 18.31 | 28,453,876 | +0.28(+1.56%) |
Oct 10, 2012 | 17.89 | 18.10 | 17.81 | 18.03 | 29,845,716 | +0.21(+1.17%) |
Oct 09, 2012 | 18.47 | 18.51 | 17.78 | 17.82 | 37,618,660 | -0.66(-3.55%) |
Oct 08, 2012 | 18.64 | 18.84 | 18.31 | 18.48 | 26,978,416 | -0.31(-1.66%) |
Oct 05, 2012 | 19.22 | 19.30 | 18.72 | 18.79 | 18,508,902 | -0.29(-1.54%) |
Oct 04, 2012 | 19.16 | 19.37 | 19.01 | 19.08 | 28,028,666 | +0.35(+1.85%) |
Oct 03, 2012 | 18.77 | 18.78 | 18.57 | 18.74 | 23,006,614 | +0.07(+0.39%) |
Oct 02, 2012 | 18.73 | 18.77 | 18.49 | 18.66 | 12,629,567 | +0.07(+0.35%) |