Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.40 | 19.54 | 19.29 | 19.44 | 29,486,222 | -0.14(-0.69%) |
Sep 27, 2013 | 19.75 | 19.76 | 19.45 | 19.58 | 24,758,600 | -0.28(-1.41%) |
Sep 26, 2013 | 19.60 | 19.87 | 19.60 | 19.85 | 24,568,332 | +0.30(+1.54%) |
Sep 25, 2013 | 19.70 | 19.72 | 19.48 | 19.55 | 31,900,282 | -0.14(-0.69%) |
Sep 24, 2013 | 19.86 | 19.87 | 19.53 | 19.69 | 40,149,416 | -0.30(-1.48%) |
Sep 23, 2013 | 19.87 | 19.99 | 19.73 | 19.98 | 21,710,354 | +0.08(+0.42%) |
Sep 20, 2013 | 20.24 | 20.24 | 19.80 | 19.90 | 36,476,552 | -0.30(-1.50%) |
Sep 19, 2013 | 20.25 | 20.36 | 20.08 | 20.20 | 27,559,364 | -0.09(-0.43%) |
Sep 18, 2013 | 20.20 | 20.34 | 19.94 | 20.29 | 26,239,982 | +0.06(+0.31%) |
Sep 17, 2013 | 20.19 | 20.28 | 20.11 | 20.23 | 24,647,364 | +0.11(+0.56%) |
Sep 16, 2013 | 20.11 | 20.20 | 20.02 | 20.12 | 36,940,356 | +0.22(+1.13%) |
Sep 13, 2013 | 19.91 | 20.14 | 19.81 | 19.89 | 39,932,348 | +0.17(+0.87%) |
Sep 12, 2013 | 19.41 | 19.79 | 19.34 | 19.72 | 43,521,724 | +0.35(+1.78%) |
Sep 11, 2013 | 19.36 | 19.53 | 19.29 | 19.38 | 38,529,036 | +0.02(+0.11%) |
Sep 10, 2013 | 19.14 | 19.41 | 18.94 | 19.35 | 45,631,184 | +0.23(+1.22%) |
Sep 09, 2013 | 19.30 | 19.33 | 19.08 | 19.12 | 30,259,642 | -0.18(-0.93%) |
Sep 06, 2013 | 19.58 | 19.59 | 19.18 | 19.30 | 32,258,044 | -0.12(-0.64%) |
Sep 05, 2013 | 19.62 | 19.82 | 19.29 | 19.43 | 42,825,456 | -0.06(-0.30%) |
Sep 04, 2013 | 19.04 | 19.60 | 19.03 | 19.48 | 63,741,228 | +0.32(+1.67%) |
Sep 03, 2013 | 18.96 | 19.35 | 18.78 | 19.16 | 112,045,904 | -0.57(-2.89%) |
Aug 30, 2013 | 19.92 | 19.98 | 19.62 | 19.73 | 32,223,080 | -0.18(-0.92%) |
Aug 29, 2013 | 20.25 | 20.27 | 19.81 | 19.92 | 86,943,848 | +0.52(+2.71%) |
Aug 28, 2013 | 19.53 | 19.54 | 19.38 | 19.39 | 16,264,567 | -0.16(-0.83%) |
Aug 27, 2013 | 19.40 | 19.58 | 19.26 | 19.55 | 23,178,956 | +0.00(+0.02%) |
Aug 26, 2013 | 19.80 | 19.80 | 19.55 | 19.55 | 16,659,852 | -0.28(-1.41%) |
Aug 23, 2013 | 19.58 | 19.87 | 19.55 | 19.83 | 16,276,767 | +0.25(+1.25%) |
Aug 22, 2013 | 19.76 | 19.76 | 19.47 | 19.58 | 23,672,942 | -0.10(-0.53%) |
Aug 21, 2013 | 19.90 | 19.90 | 19.67 | 19.69 | 20,236,066 | -0.27(-1.34%) |
Aug 20, 2013 | 19.80 | 20.07 | 19.78 | 19.95 | 17,438,198 | +0.17(+0.86%) |
Aug 19, 2013 | 19.80 | 20.03 | 19.76 | 19.78 | 18,892,524 | -0.09(-0.44%) |
Aug 16, 2013 | 20.11 | 20.21 | 19.71 | 19.87 | 36,937,944 | -0.35(-1.71%) |
Aug 15, 2013 | 20.27 | 20.40 | 20.17 | 20.22 | 15,871,861 | -0.15(-0.72%) |
Aug 14, 2013 | 20.45 | 20.52 | 20.29 | 20.36 | 17,747,114 | -0.11(-0.53%) |
Aug 13, 2013 | 20.68 | 20.69 | 20.42 | 20.47 | 18,906,360 | -0.21(-1.01%) |
Aug 12, 2013 | 20.53 | 20.72 | 20.48 | 20.68 | 13,221,751 | +0.14(+0.67%) |
Aug 09, 2013 | 20.70 | 20.74 | 20.42 | 20.54 | 20,612,888 | -0.12(-0.60%) |
Aug 08, 2013 | 20.85 | 20.85 | 20.60 | 20.67 | 19,564,152 | -0.13(-0.62%) |
Aug 07, 2013 | 20.80 | 20.93 | 20.76 | 20.80 | 12,884,310 | -0.07(-0.32%) |
Aug 06, 2013 | 20.90 | 20.92 | 20.75 | 20.86 | 12,045,232 | -0.05(-0.24%) |
Aug 05, 2013 | 20.87 | 20.97 | 20.80 | 20.91 | 10,883,586 | -0.02(-0.08%) |
Aug 02, 2013 | 20.75 | 21.01 | 20.75 | 20.93 | 16,527,180 | +0.10(+0.48%) |
Aug 01, 2013 | 20.85 | 20.90 | 20.67 | 20.83 | 21,611,660 | +0.22(+1.07%) |
Jul 31, 2013 | 20.94 | 21.02 | 20.60 | 20.61 | 34,641,556 | -0.39(-1.86%) |
Jul 30, 2013 | 21.63 | 21.63 | 20.95 | 21.00 | 27,794,722 | -0.45(-2.08%) |
Jul 29, 2013 | 21.25 | 21.55 | 21.21 | 21.45 | 20,275,774 | +0.20(+0.92%) |
Jul 26, 2013 | 21.13 | 21.27 | 21.04 | 21.25 | 17,024,434 | +0.13(+0.61%) |
Jul 25, 2013 | 20.95 | 21.16 | 20.87 | 21.12 | 15,576,322 | +0.14(+0.65%) |
Jul 24, 2013 | 20.89 | 21.05 | 20.80 | 20.98 | 20,333,790 | +0.01(+0.04%) |
Jul 23, 2013 | 20.96 | 21.01 | 20.89 | 20.97 | 16,221,304 | +0.04(+0.18%) |
Jul 22, 2013 | 20.80 | 20.95 | 20.67 | 20.94 | 21,114,168 | +0.13(+0.64%) |
Jul 19, 2013 | 20.85 | 20.94 | 20.70 | 20.80 | 29,623,870 | -0.01(-0.04%) |
Jul 18, 2013 | 20.82 | 20.96 | 20.49 | 20.81 | 31,094,538 | -0.27(-1.28%) |
Jul 17, 2013 | 21.08 | 21.35 | 21.06 | 21.08 | 17,187,800 | +0.14(+0.68%) |
Jul 16, 2013 | 20.72 | 21.01 | 20.70 | 20.94 | 21,227,990 | +0.13(+0.64%) |
Jul 15, 2013 | 20.91 | 20.92 | 20.58 | 20.81 | 25,433,900 | -0.19(-0.89%) |
Jul 12, 2013 | 21.35 | 21.37 | 20.91 | 21.00 | 30,504,314 | -0.33(-1.56%) |
Jul 11, 2013 | 21.24 | 21.36 | 21.15 | 21.33 | 24,560,878 | +0.28(+1.33%) |
Jul 10, 2013 | 21.22 | 21.28 | 21.00 | 21.05 | 20,132,476 | -0.17(-0.82%) |
Jul 09, 2013 | 21.45 | 21.31 | 21.19 | 21.22 | 16,179,139 | -0.09(-0.41%) |
Jul 08, 2013 | 21.28 | 21.41 | 21.16 | 21.31 | 17,379,322 | +0.37(+1.79%) |
Jul 05, 2013 | 20.94 | 20.94 | 20.55 | 20.94 | 19,682,532 | +0.12(+0.57%) |
Jul 03, 2013 | 20.64 | 20.94 | 20.59 | 20.82 | 14,641,364 | +0.16(+0.75%) |
Jul 02, 2013 | 20.55 | 20.83 | 20.48 | 20.66 | 23,671,354 | +0.11(+0.54%) |
Jul 01, 2013 | 20.53 | 20.67 | 20.48 | 20.55 | 23,881,552 | +0.01(+0.04%) |
Jun 28, 2013 | 20.79 | 20.91 | 20.54 | 20.55 | 27,382,916 | -0.27(-1.29%) |
Jun 27, 2013 | 20.80 | 21.02 | 20.79 | 20.82 | 21,154,868 | +0.14(+0.67%) |
Jun 26, 2013 | 20.73 | 20.75 | 20.50 | 20.68 | 22,544,678 | +0.09(+0.44%) |
Jun 25, 2013 | 20.17 | 20.68 | 20.17 | 20.59 | 76,970,616 | +0.54(+2.69%) |
Jun 24, 2013 | 20.02 | 20.17 | 19.92 | 20.05 | 72,025,512 | -0.16(-0.81%) |
Jun 21, 2013 | 20.17 | 20.32 | 20.04 | 20.21 | 85,810,504 | +0.23(+1.14%) |
Jun 20, 2013 | 20.28 | 20.35 | 19.94 | 19.98 | 35,928,616 | -0.44(-2.18%) |
Jun 19, 2013 | 20.94 | 21.00 | 20.42 | 20.43 | 27,413,028 | -0.61(-2.91%) |
Jun 18, 2013 | 20.75 | 21.09 | 20.72 | 21.04 | 27,206,970 | +0.34(+1.66%) |
Jun 17, 2013 | 21.00 | 21.07 | 20.55 | 20.70 | 24,226,716 | -0.15(-0.71%) |
Jun 14, 2013 | 20.65 | 20.93 | 20.63 | 20.84 | 29,451,892 | +0.18(+0.85%) |
Jun 13, 2013 | 20.36 | 20.70 | 20.33 | 20.67 | 17,511,262 | +0.30(+1.48%) |
Jun 12, 2013 | 20.60 | 20.64 | 20.30 | 20.37 | 20,130,336 | -0.11(-0.56%) |
Jun 11, 2013 | 20.50 | 20.73 | 20.38 | 20.48 | 24,288,844 | -0.14(-0.69%) |
Jun 10, 2013 | 20.76 | 20.76 | 20.46 | 20.62 | 23,564,746 | +0.12(+0.58%) |
Jun 07, 2013 | 20.48 | 20.53 | 20.31 | 20.50 | 29,409,126 | +0.11(+0.54%) |
Jun 06, 2013 | 19.71 | 20.44 | 19.65 | 20.39 | 43,293,876 | +0.68(+3.46%) |
Jun 05, 2013 | 19.96 | 19.97 | 19.68 | 19.71 | 27,708,936 | -0.22(-1.11%) |
Jun 04, 2013 | 19.86 | 20.19 | 19.75 | 19.93 | 48,755,704 | +0.07(+0.37%) |
Jun 03, 2013 | 19.77 | 19.88 | 19.50 | 19.86 | 43,060,832 | +0.07(+0.37%) |
May 31, 2013 | 19.96 | 20.38 | 19.78 | 19.79 | 48,200,448 | -0.24(-1.22%) |
May 30, 2013 | 20.19 | 20.43 | 20.03 | 20.03 | 30,528,770 | -0.20(-0.99%) |
May 29, 2013 | 20.52 | 20.56 | 20.06 | 20.23 | 45,544,036 | -0.51(-2.46%) |
May 28, 2013 | 21.13 | 21.21 | 20.59 | 20.74 | 24,599,724 | -0.23(-1.11%) |
May 24, 2013 | 21.06 | 21.10 | 20.89 | 20.97 | 16,131,853 | -0.20(-0.96%) |
May 23, 2013 | 20.84 | 21.25 | 20.83 | 21.18 | 25,246,650 | +0.17(+0.82%) |
May 22, 2013 | 21.18 | 21.40 | 20.88 | 21.01 | 34,368,248 | -0.24(-1.15%) |
May 21, 2013 | 21.50 | 21.54 | 21.20 | 21.25 | 27,492,190 | -0.27(-1.27%) |
May 20, 2013 | 21.75 | 21.79 | 21.47 | 21.53 | 19,712,740 | -0.25(-1.14%) |
May 17, 2013 | 21.82 | 21.86 | 21.66 | 21.77 | 22,778,764 | +0.06(+0.28%) |
May 16, 2013 | 21.85 | 21.85 | 21.69 | 21.71 | 18,830,742 | -0.16(-0.75%) |
May 15, 2013 | 21.69 | 21.90 | 21.55 | 21.88 | 22,556,900 | +0.43(+2.00%) |
May 13, 2013 | 21.56 | 21.59 | 21.39 | 21.45 | 13,103,043 | -0.14(-0.64%) |
May 10, 2013 | 21.55 | 21.61 | 21.44 | 21.59 | 15,296,399 | +0.07(+0.34%) |
May 09, 2013 | 21.64 | 21.64 | 21.44 | 21.51 | 18,080,592 | -0.16(-0.75%) |
May 08, 2013 | 21.56 | 21.69 | 21.50 | 21.68 | 18,065,522 | +0.08(+0.36%) |
May 07, 2013 | 21.31 | 21.60 | 21.26 | 21.60 | 23,594,466 | +0.36(+1.67%) |
May 06, 2013 | 21.46 | 21.49 | 21.20 | 21.24 | 17,927,022 | -0.26(-1.20%) |
May 03, 2013 | 21.60 | 21.51 | 21.44 | 21.50 | 23,494,712 | +0.06(+0.29%) |
May 02, 2013 | 21.42 | 21.56 | 21.28 | 21.44 | 31,553,904 | +0.05(+0.25%) |
May 01, 2013 | 21.95 | 22.03 | 21.26 | 21.39 | 58,498,312 | -0.62(-2.80%) |
Apr 30, 2013 | 21.84 | 22.17 | 21.83 | 22.00 | 39,480,924 | +0.18(+0.84%) |
Apr 29, 2013 | 21.90 | 21.93 | 21.74 | 21.82 | 24,806,470 | -0.07(-0.32%) |
Apr 26, 2013 | 21.73 | 21.92 | 21.72 | 21.89 | 35,105,468 | +0.17(+0.77%) |
Apr 25, 2013 | 21.42 | 21.77 | 21.37 | 21.72 | 46,902,552 | +0.58(+2.74%) |
Apr 24, 2013 | 21.22 | 21.27 | 20.88 | 21.14 | 35,372,192 | -0.21(-0.99%) |
Apr 23, 2013 | 21.37 | 21.42 | 21.04 | 21.35 | 25,391,872 | +0.05(+0.25%) |
Apr 22, 2013 | 21.30 | 21.34 | 21.18 | 21.30 | 27,473,834 | -0.02(-0.11%) |
Apr 19, 2013 | 20.94 | 21.37 | 20.92 | 21.33 | 35,773,732 | +0.55(+2.63%) |
Apr 18, 2013 | 20.84 | 21.09 | 20.72 | 20.78 | 44,436,076 | +0.56(+2.77%) |
Apr 17, 2013 | 20.49 | 20.55 | 20.20 | 20.22 | 37,323,164 | -0.38(-1.82%) |
Apr 16, 2013 | 20.73 | 20.88 | 20.54 | 20.59 | 36,569,192 | -0.07(-0.36%) |
Apr 15, 2013 | 20.68 | 20.84 | 20.51 | 20.67 | 35,407,548 | -0.09(-0.43%) |
Apr 12, 2013 | 20.61 | 20.76 | 20.59 | 20.76 | 22,421,572 | +0.14(+0.69%) |
Apr 11, 2013 | 20.33 | 20.67 | 20.33 | 20.61 | 32,583,460 | +0.27(+1.30%) |
Apr 10, 2013 | 20.19 | 20.35 | 20.12 | 20.35 | 19,278,750 | +0.20(+1.01%) |
Apr 09, 2013 | 20.21 | 20.26 | 20.06 | 20.15 | 20,354,914 | -0.03(-0.14%) |
Apr 08, 2013 | 20.08 | 20.17 | 19.90 | 20.17 | 28,095,752 | +0.37(+1.85%) |
Apr 05, 2013 | 19.60 | 19.81 | 19.56 | 19.81 | 99,973,216 | +0.10(+0.53%) |
Apr 04, 2013 | 19.58 | 19.71 | 19.48 | 19.70 | 92,831,864 | +0.12(+0.63%) |
Apr 03, 2013 | 19.75 | 19.81 | 19.45 | 19.58 | 35,964,660 | -0.20(-1.03%) |
Apr 02, 2013 | 19.79 | 19.93 | 19.69 | 19.78 | 30,230,364 | +0.11(+0.57%) |
Apr 01, 2013 | 19.61 | 19.73 | 19.59 | 19.67 | 17,334,676 | +0.03(+0.14%) |
Mar 28, 2013 | 19.58 | 19.66 | 19.54 | 19.64 | 33,954,316 | +0.08(+0.43%) |
Mar 27, 2013 | 19.71 | 19.74 | 19.48 | 19.56 | 32,346,482 | -0.22(-1.09%) |
Mar 26, 2013 | 19.73 | 19.82 | 19.65 | 19.77 | 29,183,294 | +0.13(+0.65%) |
Mar 25, 2013 | 19.66 | 19.76 | 19.57 | 19.65 | 31,613,072 | +0.06(+0.29%) |
Mar 22, 2013 | 19.56 | 19.64 | 19.47 | 19.59 | 23,732,106 | +0.09(+0.45%) |
Mar 21, 2013 | 19.32 | 19.54 | 19.30 | 19.50 | 31,400,106 | +0.08(+0.41%) |
Mar 20, 2013 | 19.61 | 19.65 | 19.40 | 19.42 | 37,568,296 | -0.14(-0.72%) |
Mar 19, 2013 | 19.54 | 19.62 | 19.41 | 19.56 | 34,482,976 | +0.08(+0.41%) |
Mar 18, 2013 | 19.17 | 19.64 | 19.17 | 19.48 | 36,963,136 | +0.29(+1.52%) |
Mar 15, 2013 | 19.26 | 19.34 | 19.04 | 19.19 | 42,177,052 | -0.18(-0.95%) |
Mar 14, 2013 | 19.25 | 19.45 | 19.20 | 19.38 | 26,518,088 | +0.22(+1.13%) |
Mar 13, 2013 | 19.33 | 19.41 | 19.10 | 19.16 | 32,630,608 | -0.17(-0.87%) |
Mar 12, 2013 | 19.07 | 19.40 | 19.02 | 19.33 | 31,620,488 | +0.22(+1.15%) |
Mar 11, 2013 | 19.13 | 19.17 | 19.00 | 19.11 | 23,871,616 | -0.06(-0.31%) |
Mar 08, 2013 | 19.07 | 19.18 | 19.05 | 19.17 | 25,009,892 | +0.19(+1.01%) |
Mar 07, 2013 | 18.94 | 19.01 | 18.87 | 18.98 | 26,484,458 | +0.08(+0.42%) |
Mar 06, 2013 | 19.10 | 19.13 | 18.84 | 18.90 | 30,535,818 | -0.16(-0.86%) |
Mar 05, 2013 | 18.94 | 19.14 | 18.84 | 19.06 | 41,020,392 | +0.23(+1.23%) |
Mar 04, 2013 | 18.66 | 18.83 | 18.62 | 18.83 | 24,872,264 | +0.16(+0.83%) |
Mar 01, 2013 | 18.47 | 18.69 | 18.43 | 18.67 | 31,902,266 | +0.08(+0.41%) |
Feb 28, 2013 | 18.60 | 18.76 | 18.56 | 18.60 | 42,940,736 | +0.07(+0.39%) |
Feb 27, 2013 | 18.44 | 18.55 | 18.32 | 18.52 | 37,042,400 | +0.09(+0.50%) |
Feb 26, 2013 | 18.35 | 18.47 | 18.31 | 18.43 | 46,645,244 | +0.16(+0.88%) |
Feb 25, 2013 | 18.18 | 18.38 | 18.16 | 18.27 | 49,907,588 | +0.13(+0.70%) |
Feb 22, 2013 | 18.08 | 18.16 | 17.87 | 18.14 | 47,117,212 | +0.11(+0.62%) |
Feb 21, 2013 | 17.88 | 18.10 | 17.74 | 18.03 | 37,826,888 | +0.08(+0.45%) |
Feb 20, 2013 | 17.72 | 18.07 | 17.72 | 17.95 | 58,238,688 | +0.17(+0.94%) |
Feb 19, 2013 | 17.69 | 17.87 | 17.69 | 17.78 | 24,116,352 | +0.04(+0.22%) |
Feb 15, 2013 | 17.74 | 17.83 | 17.65 | 17.74 | 29,991,924 | +0.03(+0.16%) |
Feb 14, 2013 | 17.80 | 17.90 | 17.63 | 17.72 | 36,696,380 | -0.08(-0.43%) |
Feb 13, 2013 | 17.80 | 17.86 | 17.70 | 17.79 | 19,346,076 | +0.03(+0.18%) |
Feb 12, 2013 | 17.73 | 17.82 | 17.67 | 17.76 | 15,839,296 | +0.05(+0.27%) |
Feb 11, 2013 | 17.70 | 17.76 | 17.63 | 17.71 | 14,387,643 | -0.01(-0.07%) |
Feb 08, 2013 | 17.79 | 17.83 | 17.65 | 17.72 | 20,421,442 | -0.04(-0.25%) |
Feb 07, 2013 | 17.84 | 17.88 | 17.63 | 17.77 | 22,111,320 | -0.12(-0.65%) |
Feb 06, 2013 | 17.70 | 17.94 | 17.68 | 17.88 | 37,822,840 | +0.09(+0.52%) |
Feb 04, 2013 | 17.68 | 17.88 | 17.59 | 17.79 | 35,501,868 | -0.02(-0.09%) |
Feb 01, 2013 | 17.66 | 17.92 | 17.63 | 17.81 | 44,293,404 | +0.38(+2.18%) |
Jan 31, 2013 | 17.39 | 17.53 | 17.37 | 17.43 | 32,231,534 | +0.00(+0.00%) |
Jan 30, 2013 | 17.34 | 17.57 | 17.32 | 17.43 | 40,134,136 | +0.04(+0.25%) |
Jan 29, 2013 | 17.11 | 17.43 | 17.07 | 17.39 | 41,110,060 | +0.29(+1.71%) |
Jan 28, 2013 | 17.09 | 17.14 | 16.97 | 17.09 | 33,974,008 | +0.04(+0.23%) |
Jan 25, 2013 | 17.07 | 17.11 | 16.92 | 17.05 | 34,479,752 | +0.03(+0.19%) |
Jan 24, 2013 | 17.12 | 17.22 | 17.01 | 17.02 | 29,314,802 | -0.08(-0.47%) |
Jan 23, 2013 | 17.20 | 17.21 | 16.98 | 17.10 | 40,553,688 | -0.06(-0.35%) |
Jan 22, 2013 | 17.19 | 17.35 | 16.98 | 17.16 | 75,644,160 | +0.16(+0.94%) |
Jan 18, 2013 | 16.87 | 17.00 | 16.81 | 17.00 | 35,405,200 | +0.16(+0.97%) |
Jan 17, 2013 | 16.65 | 16.93 | 16.59 | 16.84 | 35,511,912 | +0.25(+1.49%) |
Jan 16, 2013 | 16.75 | 16.81 | 16.59 | 16.59 | 43,664,628 | -0.18(-1.10%) |
Jan 15, 2013 | 16.97 | 17.01 | 16.77 | 16.77 | 37,781,408 | -0.25(-1.46%) |
Jan 14, 2013 | 17.15 | 17.22 | 16.98 | 17.02 | 37,718,884 | -0.28(-1.64%) |
Jan 11, 2013 | 17.48 | 17.48 | 17.20 | 17.31 | 29,084,848 | -0.12(-0.67%) |
Jan 10, 2013 | 17.27 | 17.42 | 17.17 | 17.42 | 28,060,968 | +0.24(+1.37%) |
Jan 09, 2013 | 17.12 | 17.26 | 17.09 | 17.19 | 33,397,236 | -0.04(-0.23%) |
Jan 08, 2013 | 17.60 | 17.69 | 17.20 | 17.23 | 53,533,012 | -0.22(-1.28%) |
Jan 07, 2013 | 17.28 | 17.52 | 17.18 | 17.45 | 53,506,736 | +0.15(+0.88%) |
Jan 04, 2013 | 17.20 | 17.32 | 17.08 | 17.30 | 38,243,932 | +0.09(+0.54%) |
Jan 03, 2013 | 17.32 | 17.34 | 17.10 | 17.20 | 28,756,052 | -0.08(-0.47%) |
Jan 02, 2013 | 17.18 | 17.29 | 17.12 | 17.29 | 42,218,244 | +0.39(+2.31%) |
Dec 31, 2012 | 16.61 | 16.89 | 16.59 | 16.89 | 37,021,252 | +0.14(+0.86%) |
Dec 28, 2012 | 16.88 | 16.94 | 16.73 | 16.75 | 23,900,530 | -0.23(-1.33%) |
Dec 27, 2012 | 16.94 | 17.02 | 16.77 | 16.98 | 23,989,548 | +0.01(+0.07%) |
Dec 26, 2012 | 17.00 | 17.10 | 16.89 | 16.96 | 15,612,083 | -0.04(-0.21%) |
Dec 24, 2012 | 16.89 | 17.06 | 16.89 | 17.00 | 8,646,257 | -0.01(-0.07%) |
Dec 21, 2012 | 17.00 | 17.17 | 16.89 | 17.01 | 54,062,596 | -0.09(-0.55%) |
Dec 20, 2012 | 16.95 | 17.12 | 16.89 | 17.11 | 24,873,976 | +0.17(+0.99%) |
Dec 19, 2012 | 17.14 | 17.15 | 16.93 | 16.94 | 32,616,682 | -0.19(-1.12%) |
Dec 18, 2012 | 17.23 | 17.24 | 16.96 | 17.13 | 63,112,924 | -0.10(-0.57%) |
Dec 17, 2012 | 17.28 | 17.30 | 17.12 | 17.23 | 32,291,080 | -0.04(-0.20%) |
Dec 14, 2012 | 17.34 | 17.50 | 17.25 | 17.26 | 27,160,932 | -0.12(-0.70%) |
Dec 13, 2012 | 17.51 | 17.51 | 17.31 | 17.38 | 21,266,856 | -0.11(-0.60%) |
Dec 12, 2012 | 17.41 | 17.55 | 17.34 | 17.49 | 27,509,466 | +0.14(+0.79%) |
Dec 11, 2012 | 17.21 | 17.37 | 17.21 | 17.35 | 22,370,986 | +0.16(+0.93%) |
Dec 10, 2012 | 17.35 | 17.36 | 17.15 | 17.19 | 28,525,896 | -0.15(-0.86%) |
Dec 07, 2012 | 17.34 | 17.37 | 17.14 | 17.34 | 28,530,552 | -0.02(-0.09%) |
Dec 06, 2012 | 17.25 | 17.37 | 17.22 | 17.36 | 39,713,740 | +0.14(+0.79%) |
Dec 05, 2012 | 17.05 | 17.27 | 17.04 | 17.22 | 39,275,492 | +0.17(+0.98%) |
Dec 04, 2012 | 17.12 | 17.24 | 17.04 | 17.05 | 33,156,546 | -0.18(-1.02%) |
Nov 30, 2012 | 17.24 | 17.30 | 17.10 | 17.23 | 43,534,172 | +0.04(+0.25%) |
Nov 29, 2012 | 17.07 | 17.21 | 16.99 | 17.18 | 38,501,376 | +0.18(+1.03%) |
Nov 28, 2012 | 16.71 | 17.02 | 16.63 | 17.01 | 36,396,032 | +0.23(+1.35%) |
Nov 27, 2012 | 16.85 | 16.92 | 16.74 | 16.78 | 34,563,092 | -0.12(-0.74%) |
Nov 26, 2012 | 16.96 | 16.99 | 16.80 | 16.91 | 31,456,688 | -0.18(-1.05%) |
Nov 23, 2012 | 16.91 | 17.09 | 16.85 | 17.09 | 13,146,433 | +0.23(+1.39%) |
Nov 21, 2012 | 16.77 | 16.86 | 16.70 | 16.85 | 22,212,586 | +0.13(+0.79%) |
Nov 20, 2012 | 16.67 | 16.73 | 16.60 | 16.72 | 27,708,344 | +0.00(+0.02%) |
Nov 19, 2012 | 16.33 | 16.72 | 16.27 | 16.71 | 42,370,096 | +0.55(+3.41%) |
Nov 16, 2012 | 16.27 | 16.27 | 15.82 | 16.16 | 71,449,128 | -0.12(-0.72%) |
Nov 15, 2012 | 16.47 | 16.59 | 16.24 | 16.28 | 38,633,956 | -0.21(-1.28%) |
Nov 14, 2012 | 16.62 | 16.74 | 16.45 | 16.49 | 31,737,958 | -0.12(-0.71%) |
Nov 13, 2012 | 16.58 | 16.88 | 16.54 | 16.61 | 26,599,306 | -0.01(-0.05%) |
Nov 12, 2012 | 16.65 | 16.77 | 16.59 | 16.62 | 17,111,320 | -0.03(-0.19%) |
Nov 09, 2012 | 16.51 | 16.88 | 16.40 | 16.65 | 34,127,796 | +0.01(+0.07%) |
Nov 08, 2012 | 16.87 | 16.88 | 16.56 | 16.64 | 49,770,100 | -0.23(-1.34%) |
Nov 07, 2012 | 17.12 | 17.14 | 16.84 | 16.86 | 42,316,272 | -0.43(-2.51%) |
Nov 06, 2012 | 17.31 | 17.43 | 17.15 | 17.30 | 22,301,468 | +0.04(+0.23%) |
Nov 05, 2012 | 17.36 | 17.38 | 17.12 | 17.26 | 25,051,644 | -0.12(-0.72%) |
Nov 02, 2012 | 17.56 | 17.74 | 17.37 | 17.38 | 44,108,352 | -0.24(-1.37%) |
Nov 01, 2012 | 17.53 | 17.75 | 17.52 | 17.62 | 31,713,100 | +0.20(+1.12%) |
Oct 31, 2012 | 17.56 | 17.67 | 17.34 | 17.43 | 26,066,578 | -0.04(-0.20%) |
Oct 26, 2012 | 17.25 | 17.46 | 17.46 | 17.46 | 29,840,398 | +0.19(+1.09%) |
Oct 25, 2012 | 17.41 | 17.47 | 17.16 | 17.28 | 25,235,242 | +0.01(+0.05%) |
Oct 24, 2012 | 17.20 | 17.44 | 17.10 | 17.27 | 25,233,906 | +0.06(+0.36%) |
Oct 23, 2012 | 17.34 | 17.41 | 17.16 | 17.21 | 29,104,516 | -0.43(-2.41%) |
Oct 19, 2012 | 17.95 | 17.97 | 17.61 | 17.63 | 34,403,552 | -0.24(-1.35%) |
Oct 18, 2012 | 17.55 | 18.12 | 17.49 | 17.87 | 55,528,548 | +0.41(+2.37%) |
Oct 17, 2012 | 17.24 | 17.49 | 17.14 | 17.46 | 38,654,520 | +0.25(+1.45%) |
Oct 16, 2012 | 17.40 | 17.57 | 17.17 | 17.21 | 39,648,728 | -0.16(-0.94%) |
Oct 15, 2012 | 17.37 | 17.46 | 17.08 | 17.37 | 44,350,740 | -0.05(-0.27%) |
Oct 12, 2012 | 17.68 | 17.72 | 17.41 | 17.42 | 33,043,348 | -0.23(-1.28%) |
Oct 11, 2012 | 17.94 | 17.95 | 17.62 | 17.65 | 32,917,086 | -0.23(-1.27%) |
Oct 10, 2012 | 17.99 | 18.06 | 17.87 | 17.87 | 23,904,022 | -0.13(-0.72%) |
Oct 09, 2012 | 18.18 | 18.18 | 18.00 | 18.00 | 22,416,072 | -0.18(-0.99%) |
Oct 08, 2012 | 18.35 | 18.38 | 18.17 | 18.18 | 22,330,244 | -0.19(-1.02%) |
Oct 05, 2012 | 18.32 | 18.48 | 18.28 | 18.37 | 43,307,604 | +0.32(+1.77%) |
Oct 04, 2012 | 17.73 | 18.06 | 17.73 | 18.05 | 42,186,792 | +0.37(+2.12%) |
Oct 03, 2012 | 17.56 | 17.72 | 17.50 | 17.68 | 31,183,200 | +0.16(+0.92%) |
Oct 02, 2012 | 17.56 | 17.60 | 17.42 | 17.52 | 26,469,096 | +0.02(+0.11%) |