Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.54 | 16.65 | 16.16 | 16.16 | 11,503,904 | -0.51(-3.07%) |
May 30, 2013 | 16.61 | 16.93 | 16.44 | 16.67 | 7,341,654 | +0.18(+1.11%) |
May 29, 2013 | 16.72 | 16.86 | 16.33 | 16.49 | 9,083,065 | -0.38(-2.27%) |
May 28, 2013 | 17.08 | 17.25 | 16.81 | 16.87 | 7,419,070 | +0.05(+0.27%) |
May 24, 2013 | 16.73 | 17.19 | 16.70 | 16.83 | 5,663,407 | -0.07(-0.43%) |
May 23, 2013 | 16.88 | 17.01 | 16.65 | 16.90 | 9,030,292 | -0.30(-1.75%) |
May 22, 2013 | 17.60 | 18.00 | 16.97 | 17.20 | 12,047,577 | -0.26(-1.47%) |
May 21, 2013 | 17.49 | 17.88 | 17.30 | 17.46 | 10,956,605 | +0.16(+0.95%) |
May 20, 2013 | 16.74 | 17.43 | 16.69 | 17.29 | 8,211,031 | +0.56(+3.33%) |
May 17, 2013 | 16.64 | 16.93 | 16.54 | 16.74 | 8,763,444 | +0.41(+2.52%) |
May 16, 2013 | 16.41 | 16.82 | 16.12 | 16.33 | 9,076,189 | -0.18(-1.11%) |
May 15, 2013 | 16.86 | 16.86 | 16.36 | 16.51 | 9,519,074 | -0.45(-2.64%) |
May 13, 2013 | 17.52 | 17.52 | 16.84 | 16.96 | 8,045,385 | -0.61(-3.48%) |
May 10, 2013 | 17.46 | 17.60 | 16.98 | 17.57 | 9,714,700 | +0.28(+1.64%) |
May 09, 2013 | 17.56 | 17.61 | 17.16 | 17.28 | 7,660,624 | -0.26(-1.51%) |
May 08, 2013 | 16.78 | 17.74 | 16.69 | 17.55 | 12,370,255 | +0.94(+5.65%) |
May 07, 2013 | 16.67 | 17.00 | 16.57 | 16.61 | 6,323,475 | +0.11(+0.66%) |
May 06, 2013 | 16.66 | 16.72 | 16.22 | 16.50 | 5,991,734 | -0.03(-0.17%) |
May 03, 2013 | 15.94 | 16.61 | 15.54 | 16.53 | 10,430,501 | +0.98(+6.33%) |
May 02, 2013 | 15.89 | 15.90 | 15.40 | 15.54 | 6,533,454 | -0.22(-1.39%) |
May 01, 2013 | 16.05 | 16.05 | 15.46 | 15.76 | 8,317,413 | -0.46(-2.81%) |
Apr 30, 2013 | 15.35 | 16.22 | 15.22 | 16.22 | 10,938,676 | +0.24(+1.48%) |
Apr 29, 2013 | 15.90 | 16.30 | 15.73 | 15.98 | 9,486,621 | +0.16(+1.04%) |
Apr 26, 2013 | 15.97 | 16.05 | 15.50 | 15.82 | 9,592,773 | -0.24(-1.48%) |
Apr 25, 2013 | 15.77 | 16.31 | 15.50 | 16.05 | 14,041,639 | +0.51(+3.28%) |
Apr 24, 2013 | 14.91 | 15.64 | 14.90 | 15.54 | 9,795,644 | +0.80(+5.44%) |
Apr 23, 2013 | 14.94 | 15.16 | 14.54 | 14.74 | 10,501,297 | -0.09(-0.61%) |
Apr 22, 2013 | 14.99 | 15.04 | 14.40 | 14.83 | 10,295,726 | -0.10(-0.67%) |
Apr 19, 2013 | 15.16 | 15.27 | 14.67 | 14.93 | 7,697,006 | -0.05(-0.30%) |
Apr 18, 2013 | 14.83 | 15.38 | 14.63 | 14.98 | 11,559,970 | +0.16(+1.11%) |
Apr 17, 2013 | 14.92 | 15.03 | 14.59 | 14.82 | 10,053,054 | -0.33(-2.17%) |
Apr 16, 2013 | 15.37 | 15.46 | 14.92 | 15.14 | 10,359,890 | -0.01(-0.06%) |
Apr 15, 2013 | 15.71 | 15.71 | 15.04 | 15.15 | 14,794,115 | -0.75(-4.70%) |
Apr 12, 2013 | 15.97 | 16.04 | 15.57 | 15.90 | 8,929,250 | -0.09(-0.57%) |
Apr 11, 2013 | 16.18 | 16.41 | 15.87 | 15.99 | 9,265,045 | -0.26(-1.57%) |
Apr 10, 2013 | 16.51 | 16.57 | 16.15 | 16.25 | 8,764,399 | -0.15(-0.89%) |
Apr 09, 2013 | 15.89 | 16.68 | 15.83 | 16.39 | 12,450,868 | +0.69(+4.41%) |
Apr 08, 2013 | 15.75 | 16.04 | 15.51 | 15.70 | 6,282,787 | -0.05(-0.29%) |
Apr 05, 2013 | 15.73 | 15.97 | 15.50 | 15.74 | 11,902,512 | -0.25(-1.54%) |
Apr 04, 2013 | 15.94 | 16.26 | 15.69 | 15.99 | 11,485,992 | +0.10(+0.63%) |
Apr 03, 2013 | 16.12 | 16.19 | 15.37 | 15.89 | 17,770,842 | -0.19(-1.19%) |
Apr 02, 2013 | 16.80 | 16.87 | 15.85 | 16.08 | 24,415,268 | -0.97(-5.72%) |
Apr 01, 2013 | 17.77 | 17.82 | 16.96 | 17.06 | 9,915,519 | -0.71(-4.00%) |
Mar 28, 2013 | 18.06 | 18.06 | 17.64 | 17.77 | 7,338,750 | -0.29(-1.61%) |
Mar 27, 2013 | 17.97 | 18.17 | 17.81 | 18.06 | 6,693,052 | -0.13(-0.70%) |
Mar 26, 2013 | 18.09 | 18.19 | 17.73 | 18.19 | 6,424,377 | +0.21(+1.17%) |
Mar 25, 2013 | 18.06 | 18.11 | 17.68 | 17.98 | 4,965,865 | -0.07(-0.40%) |
Mar 22, 2013 | 18.00 | 18.19 | 17.95 | 18.05 | 5,672,908 | +0.10(+0.56%) |
Mar 21, 2013 | 17.55 | 18.23 | 17.54 | 17.95 | 10,142,270 | +0.23(+1.28%) |
Mar 20, 2013 | 17.92 | 18.03 | 17.49 | 17.72 | 12,523,052 | -0.17(-0.97%) |
Mar 19, 2013 | 18.23 | 18.43 | 17.68 | 17.90 | 10,599,383 | -0.43(-2.34%) |
Mar 18, 2013 | 18.04 | 18.50 | 18.00 | 18.32 | 6,057,902 | -0.09(-0.49%) |
Mar 15, 2013 | 18.08 | 18.50 | 18.06 | 18.41 | 8,549,510 | +0.36(+1.97%) |
Mar 14, 2013 | 18.33 | 18.36 | 17.81 | 18.06 | 12,253,221 | -0.20(-1.10%) |
Mar 13, 2013 | 18.80 | 18.83 | 18.06 | 18.26 | 10,336,425 | -0.59(-3.14%) |
Mar 12, 2013 | 18.92 | 19.20 | 18.59 | 18.85 | 6,174,214 | -0.05(-0.24%) |
Mar 11, 2013 | 18.98 | 19.10 | 18.77 | 18.90 | 4,976,564 | -0.17(-0.91%) |
Mar 08, 2013 | 19.11 | 19.46 | 18.86 | 19.07 | 7,543,576 | +0.24(+1.26%) |
Mar 07, 2013 | 18.92 | 19.27 | 18.82 | 18.83 | 6,622,404 | -0.08(-0.43%) |
Mar 06, 2013 | 18.33 | 18.97 | 18.30 | 18.92 | 7,723,416 | +0.70(+3.85%) |
Mar 05, 2013 | 18.50 | 18.76 | 18.16 | 18.21 | 7,467,258 | -0.04(-0.20%) |
Mar 04, 2013 | 18.54 | 18.55 | 18.00 | 18.25 | 8,082,130 | -0.26(-1.38%) |
Mar 01, 2013 | 18.77 | 18.81 | 18.31 | 18.51 | 8,856,917 | -0.48(-2.54%) |
Feb 28, 2013 | 19.12 | 19.36 | 18.89 | 18.99 | 7,199,038 | -0.19(-1.00%) |
Feb 27, 2013 | 18.74 | 19.43 | 18.73 | 19.18 | 8,595,601 | +0.31(+1.64%) |
Feb 26, 2013 | 18.84 | 18.92 | 18.35 | 18.87 | 10,187,315 | +0.18(+0.97%) |
Feb 25, 2013 | 19.60 | 19.70 | 18.68 | 18.69 | 6,375,912 | -0.75(-3.84%) |
Feb 22, 2013 | 19.70 | 19.75 | 19.04 | 19.43 | 6,939,896 | -0.04(-0.19%) |
Feb 21, 2013 | 19.82 | 19.99 | 19.25 | 19.47 | 9,893,566 | -0.58(-2.91%) |
Feb 20, 2013 | 21.08 | 21.11 | 19.99 | 20.05 | 6,887,396 | -1.03(-4.88%) |
Feb 19, 2013 | 21.21 | 21.87 | 21.00 | 21.08 | 8,181,103 | -0.02(-0.09%) |
Feb 15, 2013 | 21.62 | 21.62 | 20.96 | 21.10 | 6,739,324 | -0.37(-1.74%) |
Feb 14, 2013 | 20.66 | 21.59 | 20.64 | 21.48 | 8,345,292 | +0.66(+3.15%) |
Feb 13, 2013 | 20.56 | 20.87 | 20.47 | 20.82 | 4,879,539 | +0.20(+0.97%) |
Feb 12, 2013 | 20.46 | 20.92 | 20.34 | 20.62 | 4,886,235 | +0.09(+0.44%) |
Feb 11, 2013 | 20.36 | 20.66 | 20.32 | 20.53 | 4,141,940 | +0.05(+0.27%) |
Feb 08, 2013 | 20.41 | 20.66 | 20.26 | 20.47 | 6,186,604 | +0.18(+0.90%) |
Feb 07, 2013 | 20.77 | 20.78 | 20.11 | 20.29 | 8,833,037 | -0.36(-1.76%) |
Feb 06, 2013 | 20.18 | 21.26 | 20.11 | 20.66 | 17,291,936 | +0.71(+3.56%) |
Feb 04, 2013 | 20.29 | 20.38 | 19.92 | 19.95 | 7,713,761 | -0.40(-1.97%) |
Feb 01, 2013 | 20.64 | 20.68 | 20.26 | 20.35 | 9,393,984 | +0.03(+0.13%) |
Jan 31, 2013 | 20.23 | 20.55 | 20.16 | 20.32 | 8,175,026 | +0.03(+0.13%) |
Jan 30, 2013 | 21.09 | 21.25 | 20.16 | 20.29 | 14,863,784 | -0.80(-3.79%) |
Jan 29, 2013 | 21.99 | 22.12 | 21.02 | 21.09 | 13,123,140 | -0.47(-2.19%) |
Jan 28, 2013 | 22.28 | 22.29 | 21.48 | 21.56 | 10,202,081 | -0.74(-3.30%) |
Jan 25, 2013 | 22.17 | 22.33 | 21.82 | 22.30 | 7,117,063 | +0.28(+1.28%) |
Jan 24, 2013 | 22.63 | 22.90 | 21.96 | 22.02 | 8,357,833 | -0.70(-3.08%) |
Jan 23, 2013 | 22.93 | 22.93 | 22.32 | 22.72 | 7,654,147 | -0.17(-0.75%) |
Jan 22, 2013 | 22.61 | 22.94 | 22.36 | 22.89 | 8,151,569 | +0.37(+1.66%) |
Jan 18, 2013 | 22.56 | 22.67 | 22.09 | 22.52 | 7,594,981 | +0.06(+0.28%) |
Jan 17, 2013 | 22.42 | 22.63 | 22.24 | 22.46 | 5,351,891 | +0.16(+0.73%) |
Jan 16, 2013 | 22.27 | 22.39 | 22.05 | 22.29 | 5,729,760 | -0.20(-0.89%) |
Jan 15, 2013 | 22.04 | 22.60 | 21.96 | 22.49 | 6,268,186 | +0.33(+1.48%) |
Jan 14, 2013 | 22.68 | 22.86 | 22.04 | 22.16 | 7,515,575 | -0.45(-2.01%) |
Jan 11, 2013 | 23.36 | 23.36 | 22.50 | 22.62 | 7,994,033 | -0.77(-3.30%) |
Jan 10, 2013 | 23.41 | 23.73 | 23.10 | 23.39 | 8,712,914 | +0.25(+1.06%) |
Jan 09, 2013 | 22.95 | 23.31 | 22.55 | 23.15 | 9,428,965 | +0.41(+1.80%) |
Jan 08, 2013 | 23.35 | 23.37 | 22.67 | 22.74 | 7,289,602 | -0.64(-2.72%) |
Jan 07, 2013 | 23.15 | 23.77 | 23.13 | 23.37 | 7,356,264 | +0.01(+0.04%) |
Jan 04, 2013 | 23.23 | 23.45 | 23.03 | 23.36 | 6,380,546 | +0.25(+1.10%) |
Jan 03, 2013 | 23.45 | 23.90 | 23.05 | 23.11 | 9,717,658 | -0.43(-1.82%) |
Jan 02, 2013 | 22.95 | 23.56 | 21.68 | 23.54 | 17,190,782 | +1.85(+8.55%) |
Dec 31, 2012 | 21.05 | 21.71 | 20.85 | 21.68 | 8,911,709 | +0.75(+3.56%) |
Dec 28, 2012 | 21.16 | 21.32 | 20.86 | 20.94 | 5,949,811 | -0.55(-2.58%) |
Dec 27, 2012 | 22.21 | 22.28 | 21.16 | 21.49 | 7,759,842 | -0.56(-2.56%) |
Dec 26, 2012 | 21.96 | 22.53 | 21.96 | 22.06 | 4,630,238 | +0.18(+0.83%) |
Dec 24, 2012 | 21.76 | 21.88 | 21.48 | 21.87 | 2,041,535 | +0.11(+0.50%) |
Dec 21, 2012 | 21.81 | 22.04 | 21.49 | 21.76 | 10,508,293 | -0.62(-2.76%) |
Dec 20, 2012 | 22.16 | 22.38 | 21.91 | 22.38 | 6,107,504 | +0.17(+0.78%) |
Dec 19, 2012 | 22.29 | 22.50 | 22.07 | 22.21 | 7,106,423 | -0.00(-0.00%) |
Dec 18, 2012 | 21.96 | 22.28 | 21.82 | 22.21 | 9,244,022 | +0.37(+1.71%) |
Dec 17, 2012 | 22.00 | 22.35 | 21.56 | 21.84 | 12,400,940 | +0.15(+0.71%) |
Dec 14, 2012 | 20.46 | 21.89 | 20.44 | 21.68 | 21,804,886 | +1.38(+6.81%) |
Dec 13, 2012 | 20.19 | 20.73 | 20.15 | 20.30 | 9,188,265 | +0.15(+0.77%) |
Dec 12, 2012 | 20.47 | 20.76 | 19.95 | 20.15 | 12,229,809 | -0.23(-1.12%) |
Dec 11, 2012 | 20.04 | 20.58 | 19.78 | 20.37 | 11,334,970 | +0.51(+2.56%) |
Dec 10, 2012 | 19.51 | 20.13 | 19.47 | 19.86 | 8,536,685 | +0.07(+0.37%) |
Dec 07, 2012 | 20.11 | 20.21 | 19.68 | 19.79 | 5,805,034 | -0.21(-1.05%) |
Dec 06, 2012 | 19.99 | 20.23 | 19.70 | 20.00 | 5,782,986 | -0.05(-0.27%) |
Dec 05, 2012 | 19.85 | 20.23 | 19.69 | 20.06 | 7,667,457 | +0.36(+1.85%) |
Dec 04, 2012 | 19.42 | 19.99 | 19.36 | 19.69 | 6,303,743 | +0.09(+0.46%) |
Nov 30, 2012 | 19.81 | 20.12 | 19.46 | 19.60 | 6,351,904 | -0.20(-1.01%) |
Nov 29, 2012 | 19.95 | 20.21 | 19.67 | 19.80 | 8,032,832 | +0.04(+0.18%) |
Nov 28, 2012 | 19.22 | 19.77 | 19.02 | 19.76 | 7,657,885 | +0.44(+2.26%) |
Nov 27, 2012 | 19.54 | 19.90 | 19.28 | 19.33 | 5,646,394 | -0.32(-1.62%) |
Nov 26, 2012 | 19.52 | 19.92 | 19.42 | 19.65 | 4,730,019 | -0.03(-0.14%) |
Nov 23, 2012 | 19.96 | 20.00 | 19.47 | 19.67 | 3,636,187 | -0.05(-0.28%) |
Nov 21, 2012 | 19.26 | 19.73 | 18.98 | 19.73 | 7,342,889 | +0.56(+2.94%) |
Nov 20, 2012 | 19.19 | 19.47 | 19.02 | 19.16 | 5,880,630 | -0.06(-0.33%) |
Nov 19, 2012 | 18.81 | 19.26 | 18.81 | 19.23 | 9,383,362 | +0.99(+5.43%) |
Nov 16, 2012 | 18.25 | 18.48 | 17.78 | 18.24 | 10,845,465 | -0.07(-0.40%) |
Nov 15, 2012 | 18.48 | 18.87 | 18.07 | 18.31 | 8,560,736 | -0.21(-1.13%) |
Nov 14, 2012 | 19.56 | 19.61 | 18.41 | 18.52 | 11,282,142 | -0.85(-4.41%) |
Nov 13, 2012 | 19.17 | 19.50 | 19.09 | 19.37 | 9,107,635 | -0.20(-1.02%) |
Nov 12, 2012 | 19.47 | 19.74 | 19.30 | 19.57 | 4,879,786 | +0.39(+2.04%) |
Nov 09, 2012 | 19.10 | 19.91 | 19.05 | 19.18 | 9,241,628 | +0.00(+0.00%) |
Nov 08, 2012 | 19.50 | 19.91 | 19.07 | 19.18 | 6,727,981 | -0.37(-1.90%) |
Nov 07, 2012 | 19.67 | 19.92 | 19.31 | 19.55 | 10,004,866 | -0.63(-3.14%) |
Nov 06, 2012 | 19.67 | 20.38 | 19.16 | 20.19 | 11,677,605 | +1.02(+5.35%) |
Nov 05, 2012 | 18.81 | 19.46 | 18.77 | 19.16 | 8,995,233 | +0.26(+1.39%) |
Nov 02, 2012 | 19.85 | 19.96 | 18.73 | 18.90 | 11,524,335 | -0.64(-3.29%) |
Nov 01, 2012 | 18.71 | 19.67 | 18.60 | 19.55 | 13,911,986 | +1.05(+5.69%) |
Oct 31, 2012 | 19.36 | 19.48 | 18.18 | 18.49 | 15,132,563 | -0.69(-3.59%) |
Oct 26, 2012 | 19.51 | 19.18 | 19.18 | 19.18 | 6,547,189 | -0.24(-1.21%) |
Oct 25, 2012 | 19.97 | 20.02 | 19.36 | 19.42 | 6,477,764 | -0.24(-1.20%) |
Oct 24, 2012 | 20.07 | 20.28 | 19.62 | 19.65 | 5,915,485 | -0.21(-1.05%) |
Oct 23, 2012 | 20.28 | 20.52 | 19.78 | 19.86 | 10,681,711 | -0.23(-1.13%) |
Oct 19, 2012 | 20.76 | 20.83 | 20.04 | 20.09 | 10,296,368 | -0.64(-3.11%) |
Oct 18, 2012 | 20.43 | 21.16 | 20.19 | 20.73 | 12,902,561 | +0.03(+0.13%) |
Oct 17, 2012 | 20.20 | 20.98 | 19.68 | 20.71 | 15,506,482 | +0.63(+3.16%) |
Oct 16, 2012 | 19.68 | 20.16 | 19.63 | 20.07 | 10,754,515 | +0.61(+3.12%) |
Oct 15, 2012 | 19.30 | 19.51 | 19.07 | 19.46 | 8,150,509 | +0.24(+1.27%) |
Oct 12, 2012 | 19.36 | 19.68 | 19.06 | 19.22 | 9,659,639 | -0.29(-1.49%) |
Oct 11, 2012 | 19.12 | 19.82 | 19.01 | 19.51 | 12,935,008 | +0.66(+3.51%) |
Oct 10, 2012 | 19.18 | 19.23 | 18.71 | 18.85 | 13,892,536 | -0.29(-1.52%) |
Oct 09, 2012 | 18.76 | 19.45 | 18.68 | 19.14 | 20,798,254 | +0.66(+3.58%) |
Oct 08, 2012 | 17.66 | 18.68 | 17.56 | 18.48 | 10,420,945 | +0.49(+2.72%) |
Oct 05, 2012 | 18.12 | 18.33 | 17.77 | 17.99 | 11,892,891 | +0.10(+0.58%) |
Oct 04, 2012 | 17.30 | 18.19 | 17.30 | 17.88 | 13,539,147 | +0.76(+4.42%) |
Oct 03, 2012 | 17.36 | 17.38 | 17.00 | 17.12 | 10,040,480 | -0.10(-0.58%) |
Oct 02, 2012 | 17.67 | 17.81 | 17.11 | 17.22 | 11,404,891 | -0.29(-1.66%) |
Oct 01, 2012 | 17.55 | 17.90 | 17.33 | 17.51 | 9,871,583 | +0.22(+1.26%) |
Sep 28, 2012 | 17.27 | 17.57 | 17.16 | 17.30 | 8,651,682 | -0.22(-1.24%) |
Sep 27, 2012 | 17.85 | 17.89 | 17.19 | 17.51 | 11,717,893 | -0.02(-0.10%) |
Sep 26, 2012 | 17.18 | 17.91 | 17.03 | 17.53 | 13,655,933 | +0.22(+1.26%) |
Sep 25, 2012 | 17.89 | 18.03 | 17.26 | 17.31 | 11,234,657 | -0.45(-2.55%) |
Sep 24, 2012 | 17.56 | 17.93 | 17.43 | 17.77 | 9,360,638 | -0.32(-1.76%) |
Sep 21, 2012 | 18.56 | 18.61 | 18.05 | 18.09 | 10,057,019 | -0.17(-0.94%) |
Sep 20, 2012 | 18.35 | 18.39 | 17.79 | 18.26 | 14,195,151 | -0.66(-3.50%) |
Sep 19, 2012 | 18.94 | 19.18 | 18.70 | 18.92 | 9,201,853 | +0.08(+0.43%) |
Sep 18, 2012 | 19.18 | 19.27 | 18.53 | 18.84 | 15,599,261 | -0.49(-2.53%) |
Sep 17, 2012 | 19.59 | 19.91 | 19.19 | 19.33 | 13,506,106 | -0.94(-4.65%) |
Sep 14, 2012 | 20.75 | 21.14 | 20.11 | 20.27 | 17,696,700 | +0.01(+0.04%) |
Sep 13, 2012 | 19.49 | 20.73 | 19.09 | 20.26 | 17,241,276 | +0.71(+3.62%) |
Sep 12, 2012 | 19.74 | 20.30 | 19.20 | 19.55 | 11,962,856 | -0.05(-0.23%) |
Sep 11, 2012 | 18.77 | 19.71 | 18.77 | 19.60 | 12,116,946 | +0.83(+4.40%) |
Sep 10, 2012 | 18.96 | 19.56 | 18.65 | 18.77 | 15,284,351 | -0.17(-0.91%) |
Sep 07, 2012 | 17.92 | 19.00 | 17.88 | 18.95 | 18,581,016 | +1.52(+8.75%) |
Sep 06, 2012 | 17.05 | 17.70 | 17.01 | 17.42 | 10,301,278 | +0.58(+3.45%) |
Sep 05, 2012 | 17.00 | 17.40 | 16.59 | 16.84 | 12,161,798 | -0.19(-1.12%) |
Sep 04, 2012 | 17.65 | 17.65 | 16.87 | 17.03 | 10,676,245 | -0.61(-3.44%) |
Aug 31, 2012 | 17.77 | 18.09 | 17.29 | 17.64 | 10,519,213 | +0.12(+0.67%) |
Aug 30, 2012 | 17.79 | 17.82 | 17.38 | 17.52 | 8,812,102 | -0.44(-2.47%) |
Aug 29, 2012 | 18.57 | 18.58 | 17.94 | 17.97 | 9,602,252 | -0.73(-3.88%) |
Aug 27, 2012 | 18.92 | 19.10 | 18.57 | 18.69 | 7,129,718 | -0.18(-0.96%) |
Aug 24, 2012 | 19.14 | 19.17 | 18.55 | 18.87 | 9,889,896 | -0.34(-1.79%) |
Aug 23, 2012 | 20.24 | 20.33 | 19.13 | 19.22 | 12,403,797 | -1.43(-6.94%) |
Aug 22, 2012 | 20.58 | 20.72 | 20.15 | 20.65 | 7,643,811 | -0.08(-0.39%) |
Aug 21, 2012 | 20.70 | 21.26 | 20.62 | 20.73 | 8,245,162 | +0.17(+0.84%) |
Aug 20, 2012 | 20.46 | 20.63 | 19.98 | 20.56 | 6,064,524 | +0.07(+0.35%) |
Aug 17, 2012 | 20.68 | 21.13 | 20.35 | 20.49 | 8,374,708 | -0.13(-0.62%) |
Aug 16, 2012 | 20.44 | 20.90 | 20.21 | 20.62 | 6,827,395 | +0.33(+1.61%) |
Aug 15, 2012 | 20.42 | 20.42 | 19.77 | 20.29 | 7,885,179 | -0.24(-1.19%) |
Aug 14, 2012 | 20.94 | 21.00 | 20.40 | 20.53 | 5,730,366 | -0.20(-0.96%) |
Aug 13, 2012 | 21.30 | 21.30 | 20.29 | 20.73 | 8,515,238 | -0.50(-2.35%) |
Aug 10, 2012 | 21.07 | 21.28 | 20.95 | 21.23 | 5,198,818 | -0.01(-0.04%) |
Aug 09, 2012 | 20.98 | 21.62 | 20.96 | 21.24 | 7,564,193 | +0.21(+0.99%) |
Aug 08, 2012 | 20.63 | 21.25 | 20.56 | 21.03 | 5,583,348 | +0.12(+0.56%) |
Aug 07, 2012 | 21.01 | 21.31 | 20.61 | 20.91 | 9,175,766 | +0.15(+0.74%) |
Aug 06, 2012 | 19.74 | 21.13 | 19.59 | 20.76 | 13,020,760 | +1.10(+5.62%) |
Aug 03, 2012 | 19.54 | 19.91 | 19.43 | 19.66 | 7,155,751 | +0.60(+3.13%) |
Aug 02, 2012 | 19.07 | 19.55 | 18.57 | 19.06 | 11,141,130 | -0.50(-2.55%) |
Aug 01, 2012 | 18.82 | 19.98 | 18.68 | 19.56 | 16,512,073 | +0.87(+4.65%) |
Jul 31, 2012 | 17.48 | 19.19 | 17.25 | 18.69 | 27,853,650 | +1.57(+9.14%) |
Jul 30, 2012 | 17.20 | 17.44 | 16.91 | 17.12 | 6,699,757 | -0.14(-0.84%) |
Jul 27, 2012 | 16.74 | 17.47 | 16.48 | 17.27 | 9,166,461 | +0.74(+4.49%) |
Jul 26, 2012 | 16.70 | 16.76 | 16.17 | 16.53 | 6,636,475 | +0.30(+1.84%) |
Jul 25, 2012 | 16.66 | 16.82 | 16.11 | 16.23 | 6,953,727 | -0.26(-1.59%) |
Jul 24, 2012 | 17.07 | 17.19 | 16.30 | 16.49 | 7,725,573 | -0.34(-2.04%) |
Jul 23, 2012 | 16.70 | 16.89 | 16.42 | 16.83 | 7,968,232 | -0.19(-1.12%) |
Jul 20, 2012 | 17.67 | 17.77 | 16.99 | 17.02 | 8,516,076 | -0.83(-4.66%) |
Jul 19, 2012 | 17.71 | 18.15 | 17.66 | 17.86 | 7,233,780 | +0.28(+1.60%) |
Jul 18, 2012 | 17.51 | 17.85 | 17.26 | 17.58 | 7,720,401 | -0.02(-0.10%) |
Jul 17, 2012 | 18.06 | 18.06 | 17.42 | 17.59 | 7,939,230 | -0.30(-1.67%) |
Jul 16, 2012 | 18.14 | 18.39 | 17.83 | 17.89 | 7,443,490 | -0.43(-2.32%) |
Jul 13, 2012 | 18.41 | 18.53 | 17.98 | 18.32 | 6,565,709 | +0.05(+0.30%) |
Jul 12, 2012 | 18.38 | 18.55 | 17.77 | 18.26 | 9,410,792 | -0.41(-2.18%) |
Jul 11, 2012 | 18.44 | 18.82 | 18.34 | 18.67 | 6,744,764 | +0.32(+1.73%) |
Jul 10, 2012 | 18.82 | 19.07 | 18.18 | 18.35 | 6,584,513 | -0.34(-1.84%) |
Jul 09, 2012 | 18.96 | 19.00 | 18.50 | 18.70 | 5,912,831 | -0.29(-1.53%) |
Jul 06, 2012 | 18.85 | 19.08 | 18.62 | 18.99 | 6,826,677 | -0.25(-1.32%) |
Jul 05, 2012 | 19.44 | 19.57 | 19.07 | 19.24 | 7,331,992 | -0.34(-1.76%) |
Jul 03, 2012 | 19.18 | 20.02 | 19.13 | 19.58 | 7,855,324 | +0.64(+3.39%) |
Jul 02, 2012 | 18.58 | 19.04 | 18.26 | 18.94 | 8,705,792 | +0.30(+1.60%) |
Jun 29, 2012 | 19.46 | 19.51 | 18.43 | 18.64 | 14,674,221 | -0.17(-0.91%) |
Jun 28, 2012 | 17.60 | 18.86 | 17.53 | 18.82 | 15,574,008 | +0.95(+5.32%) |
Jun 27, 2012 | 17.01 | 18.04 | 16.88 | 17.86 | 8,837,190 | +0.92(+5.42%) |
Jun 26, 2012 | 17.01 | 17.22 | 16.71 | 16.95 | 7,679,618 | -0.03(-0.19%) |
Jun 25, 2012 | 17.01 | 17.13 | 16.60 | 16.98 | 10,105,984 | -0.35(-2.04%) |
Jun 22, 2012 | 17.25 | 17.43 | 16.88 | 17.33 | 8,276,353 | +0.25(+1.48%) |
Jun 21, 2012 | 18.15 | 18.17 | 17.06 | 17.08 | 10,855,259 | -1.11(-6.12%) |
Jun 20, 2012 | 18.22 | 18.88 | 18.01 | 18.19 | 17,755,740 | -0.05(-0.25%) |
Jun 19, 2012 | 17.12 | 18.34 | 16.90 | 18.24 | 16,530,668 | +1.57(+9.45%) |
Jun 18, 2012 | 16.87 | 16.91 | 16.45 | 16.66 | 9,399,718 | -0.55(-3.21%) |
Jun 15, 2012 | 16.90 | 17.23 | 16.61 | 17.21 | 10,967,286 | +0.27(+1.60%) |
Jun 14, 2012 | 16.34 | 16.94 | 16.17 | 16.94 | 12,164,345 | +0.62(+3.83%) |
Jun 13, 2012 | 16.41 | 16.85 | 16.24 | 16.32 | 12,007,043 | -0.33(-1.96%) |
Jun 12, 2012 | 16.25 | 16.74 | 15.99 | 16.64 | 12,566,142 | +0.45(+2.79%) |
Jun 11, 2012 | 17.68 | 17.69 | 16.18 | 16.19 | 16,029,468 | -1.12(-6.48%) |
Jun 08, 2012 | 17.69 | 17.73 | 17.09 | 17.31 | 18,495,862 | -0.69(-3.82%) |
Jun 07, 2012 | 18.71 | 19.12 | 17.96 | 18.00 | 11,441,373 | -0.13(-0.70%) |
Jun 06, 2012 | 17.71 | 18.25 | 17.56 | 18.13 | 13,284,453 | +0.72(+4.16%) |
Jun 05, 2012 | 17.29 | 17.58 | 17.06 | 17.40 | 8,896,261 | +0.13(+0.73%) |
Jun 04, 2012 | 17.56 | 17.72 | 16.89 | 17.28 | 12,725,488 | -0.20(-1.14%) |