Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.68 | 26.07 | 25.43 | 25.88 | 3,177,187 | +0.02(+0.08%) |
Jun 27, 2013 | 25.68 | 25.95 | 25.58 | 25.85 | 2,170,846 | +0.35(+1.36%) |
Jun 26, 2013 | 25.61 | 25.76 | 25.25 | 25.51 | 3,335,135 | +0.29(+1.15%) |
Jun 25, 2013 | 24.90 | 25.38 | 24.71 | 25.22 | 4,159,532 | +0.67(+2.72%) |
Jun 24, 2013 | 24.70 | 24.84 | 24.14 | 24.55 | 3,903,471 | -0.58(-2.32%) |
Jun 21, 2013 | 25.34 | 25.62 | 24.90 | 25.13 | 4,189,089 | -0.04(-0.17%) |
Jun 20, 2013 | 24.88 | 25.41 | 24.70 | 25.17 | 6,294,546 | -0.04(-0.17%) |
Jun 19, 2013 | 25.19 | 25.90 | 24.97 | 25.22 | 5,855,178 | -0.23(-0.92%) |
Jun 18, 2013 | 25.07 | 25.57 | 25.01 | 25.45 | 2,622,050 | +0.46(+1.85%) |
Jun 17, 2013 | 24.78 | 25.19 | 24.65 | 24.99 | 4,429,739 | +0.49(+2.00%) |
Jun 14, 2013 | 25.12 | 25.15 | 24.34 | 24.50 | 3,722,230 | -0.63(-2.51%) |
Jun 13, 2013 | 24.62 | 25.23 | 24.47 | 25.13 | 3,968,107 | +0.47(+1.90%) |
Jun 12, 2013 | 25.32 | 25.40 | 24.59 | 24.66 | 3,778,647 | -0.43(-1.72%) |
Jun 11, 2013 | 25.24 | 25.44 | 25.01 | 25.09 | 3,607,221 | -0.62(-2.40%) |
Jun 10, 2013 | 25.58 | 26.05 | 25.58 | 25.71 | 4,110,755 | +0.25(+0.98%) |
Jun 07, 2013 | 24.83 | 25.51 | 24.78 | 25.46 | 4,772,789 | +0.88(+3.58%) |
Jun 06, 2013 | 24.04 | 24.60 | 23.82 | 24.58 | 4,674,837 | +0.55(+2.27%) |
Jun 05, 2013 | 24.65 | 24.72 | 24.01 | 24.04 | 5,252,910 | -0.65(-2.64%) |
Jun 04, 2013 | 25.02 | 25.36 | 24.48 | 24.69 | 4,990,483 | -0.35(-1.42%) |
Jun 03, 2013 | 25.39 | 25.46 | 24.53 | 25.05 | 5,324,577 | -0.26(-1.01%) |
May 31, 2013 | 25.57 | 25.99 | 25.30 | 25.30 | 5,008,217 | -0.50(-1.93%) |
May 30, 2013 | 25.21 | 25.96 | 25.12 | 25.80 | 2,902,985 | +0.59(+2.34%) |
May 29, 2013 | 24.70 | 25.47 | 24.70 | 25.21 | 5,853,232 | +0.21(+0.82%) |
May 28, 2013 | 24.97 | 25.49 | 24.86 | 25.00 | 3,945,331 | +0.54(+2.20%) |
May 24, 2013 | 24.43 | 24.48 | 24.07 | 24.46 | 2,776,207 | -0.23(-0.92%) |
May 23, 2013 | 24.35 | 24.88 | 24.25 | 24.69 | 3,779,538 | -0.07(-0.29%) |
May 22, 2013 | 24.99 | 25.62 | 24.64 | 24.76 | 4,015,875 | -0.24(-0.96%) |
May 21, 2013 | 24.97 | 25.17 | 24.84 | 25.00 | 2,618,468 | -0.06(-0.23%) |
May 20, 2013 | 24.97 | 25.19 | 24.90 | 25.06 | 3,307,532 | +0.05(+0.20%) |
May 17, 2013 | 24.75 | 25.11 | 24.71 | 25.01 | 4,398,200 | +0.38(+1.56%) |
May 16, 2013 | 24.83 | 25.07 | 24.58 | 24.63 | 5,479,796 | -0.66(-2.61%) |
May 15, 2013 | 25.24 | 25.42 | 25.03 | 25.29 | 4,683,884 | +0.43(+1.74%) |
May 13, 2013 | 24.61 | 25.29 | 24.61 | 24.85 | 5,054,605 | +0.12(+0.49%) |
May 10, 2013 | 24.38 | 24.78 | 24.27 | 24.73 | 3,947,121 | +0.40(+1.63%) |
May 09, 2013 | 24.58 | 24.76 | 24.26 | 24.34 | 5,001,909 | -0.25(-1.01%) |
May 08, 2013 | 24.24 | 24.65 | 24.19 | 24.58 | 3,313,759 | +0.29(+1.20%) |
May 07, 2013 | 24.20 | 24.48 | 24.10 | 24.29 | 5,110,106 | +0.25(+1.03%) |
May 06, 2013 | 23.50 | 24.11 | 23.41 | 24.04 | 4,282,419 | +0.66(+2.82%) |
May 03, 2013 | 23.04 | 23.53 | 22.69 | 23.38 | 6,645,666 | +0.70(+3.06%) |
May 02, 2013 | 22.51 | 22.99 | 22.00 | 22.69 | 12,204,276 | -0.95(-4.02%) |
May 01, 2013 | 23.83 | 24.15 | 23.60 | 23.64 | 4,926,267 | -0.49(-2.03%) |
Apr 30, 2013 | 23.85 | 24.13 | 23.73 | 24.13 | 4,423,847 | +0.26(+1.10%) |
Apr 29, 2013 | 23.68 | 23.87 | 23.48 | 23.87 | 3,564,491 | +0.26(+1.11%) |
Apr 26, 2013 | 23.88 | 23.88 | 23.50 | 23.60 | 3,090,930 | -0.28(-1.16%) |
Apr 25, 2013 | 23.70 | 24.36 | 23.64 | 23.88 | 3,638,321 | +0.25(+1.05%) |
Apr 24, 2013 | 23.02 | 23.69 | 23.02 | 23.63 | 5,442,371 | +0.67(+2.90%) |
Apr 23, 2013 | 22.56 | 23.06 | 22.51 | 22.97 | 7,023,746 | +0.62(+2.79%) |
Apr 22, 2013 | 22.21 | 22.39 | 21.85 | 22.34 | 3,861,117 | +0.19(+0.86%) |
Apr 19, 2013 | 22.07 | 22.19 | 21.77 | 22.15 | 3,528,774 | +0.26(+1.17%) |
Apr 18, 2013 | 22.31 | 22.38 | 21.82 | 21.89 | 5,206,063 | -0.39(-1.75%) |
Apr 17, 2013 | 22.82 | 22.88 | 22.25 | 22.29 | 5,322,196 | -0.86(-3.71%) |
Apr 16, 2013 | 22.77 | 23.17 | 22.61 | 23.14 | 4,758,315 | +0.72(+3.20%) |
Apr 15, 2013 | 23.19 | 23.21 | 22.42 | 22.43 | 4,847,226 | -0.90(-3.86%) |
Apr 12, 2013 | 23.38 | 23.44 | 23.07 | 23.33 | 2,758,988 | -0.31(-1.29%) |
Apr 11, 2013 | 23.53 | 23.74 | 23.41 | 23.63 | 3,634,331 | +0.15(+0.63%) |
Apr 10, 2013 | 22.85 | 23.48 | 22.79 | 23.48 | 4,793,703 | +0.85(+3.76%) |
Apr 09, 2013 | 22.26 | 22.72 | 22.18 | 22.63 | 4,103,233 | +0.49(+2.21%) |
Apr 08, 2013 | 21.97 | 22.14 | 21.76 | 22.14 | 3,334,912 | +0.24(+1.10%) |
Apr 05, 2013 | 21.83 | 21.92 | 21.31 | 21.90 | 6,194,323 | -0.38(-1.72%) |
Apr 04, 2013 | 22.62 | 22.63 | 22.02 | 22.29 | 6,788,523 | -0.23(-1.00%) |
Apr 03, 2013 | 23.05 | 23.09 | 22.40 | 22.51 | 3,737,465 | -0.53(-2.30%) |
Apr 02, 2013 | 22.99 | 23.25 | 22.90 | 23.04 | 2,269,671 | +0.25(+1.12%) |
Apr 01, 2013 | 23.04 | 23.14 | 22.69 | 22.79 | 1,983,430 | -0.26(-1.13%) |
Mar 28, 2013 | 22.97 | 23.09 | 22.77 | 23.05 | 3,034,172 | +0.11(+0.49%) |
Mar 27, 2013 | 22.79 | 22.98 | 22.57 | 22.94 | 3,235,504 | -0.11(-0.46%) |
Mar 26, 2013 | 23.04 | 23.12 | 22.92 | 23.04 | 3,278,149 | +0.23(+1.02%) |
Mar 25, 2013 | 23.27 | 23.34 | 22.67 | 22.81 | 4,957,606 | -0.28(-1.22%) |
Mar 22, 2013 | 23.05 | 23.13 | 22.84 | 23.09 | 1,729,282 | +0.21(+0.93%) |
Mar 21, 2013 | 23.01 | 23.13 | 22.79 | 22.88 | 3,241,846 | -0.34(-1.46%) |
Mar 20, 2013 | 23.12 | 23.34 | 23.04 | 23.22 | 4,269,584 | +0.35(+1.55%) |
Mar 19, 2013 | 23.37 | 23.45 | 22.62 | 22.86 | 6,113,320 | -0.34(-1.46%) |
Mar 18, 2013 | 23.08 | 23.46 | 22.91 | 23.20 | 4,146,946 | -0.43(-1.82%) |
Mar 15, 2013 | 23.55 | 23.71 | 23.37 | 23.64 | 6,265,782 | -0.02(-0.09%) |
Mar 14, 2013 | 23.66 | 23.79 | 23.53 | 23.66 | 3,735,998 | +0.16(+0.69%) |
Mar 13, 2013 | 23.39 | 23.54 | 23.17 | 23.49 | 3,987,283 | +0.17(+0.73%) |
Mar 12, 2013 | 23.37 | 23.45 | 23.16 | 23.32 | 4,150,614 | -0.10(-0.42%) |
Mar 11, 2013 | 23.25 | 23.56 | 23.06 | 23.42 | 6,335,501 | +0.10(+0.42%) |
Mar 08, 2013 | 22.58 | 23.40 | 22.58 | 23.32 | 11,186,473 | +0.97(+4.33%) |
Mar 07, 2013 | 22.19 | 22.44 | 22.07 | 22.36 | 4,174,729 | +0.23(+1.05%) |
Mar 06, 2013 | 21.96 | 22.31 | 21.94 | 22.12 | 4,376,465 | +0.30(+1.36%) |
Mar 05, 2013 | 21.49 | 22.07 | 21.43 | 21.83 | 4,568,408 | +0.47(+2.22%) |
Mar 04, 2013 | 20.92 | 21.36 | 20.85 | 21.35 | 4,373,661 | +0.29(+1.38%) |
Mar 01, 2013 | 20.68 | 21.07 | 20.43 | 21.06 | 5,409,728 | +0.18(+0.88%) |
Feb 28, 2013 | 20.67 | 21.17 | 20.65 | 20.88 | 4,970,360 | +0.18(+0.85%) |
Feb 27, 2013 | 20.40 | 20.76 | 20.33 | 20.70 | 6,408,008 | +0.57(+2.81%) |
Feb 26, 2013 | 20.16 | 20.24 | 19.66 | 20.14 | 5,670,766 | +0.11(+0.56%) |
Feb 25, 2013 | 21.15 | 21.18 | 20.02 | 20.02 | 6,034,167 | -0.99(-4.71%) |
Feb 22, 2013 | 20.86 | 21.03 | 20.83 | 21.01 | 3,551,804 | +0.36(+1.75%) |
Feb 21, 2013 | 20.84 | 20.87 | 20.50 | 20.65 | 3,268,336 | -0.28(-1.35%) |
Feb 20, 2013 | 21.74 | 21.78 | 20.88 | 20.94 | 5,540,956 | -0.80(-3.67%) |
Feb 19, 2013 | 21.55 | 21.76 | 21.51 | 21.73 | 4,685,487 | +0.30(+1.38%) |
Feb 15, 2013 | 21.44 | 21.61 | 21.33 | 21.44 | 5,692,897 | -0.08(-0.39%) |
Feb 14, 2013 | 21.15 | 21.58 | 20.91 | 21.52 | 4,058,254 | +0.20(+0.96%) |
Feb 13, 2013 | 21.12 | 21.40 | 21.12 | 21.32 | 4,679,982 | +0.19(+0.90%) |
Feb 12, 2013 | 20.82 | 21.15 | 20.76 | 21.13 | 4,479,430 | +0.25(+1.22%) |
Feb 11, 2013 | 20.77 | 21.01 | 20.65 | 20.87 | 4,096,395 | +0.07(+0.34%) |
Feb 08, 2013 | 20.72 | 20.80 | 20.57 | 20.80 | 3,237,999 | +0.18(+0.86%) |
Feb 07, 2013 | 20.90 | 21.10 | 20.06 | 20.62 | 6,080,134 | -0.23(-1.08%) |
Feb 06, 2013 | 20.57 | 20.85 | 20.48 | 20.85 | 3,434,248 | +0.44(+2.15%) |
Feb 04, 2013 | 20.60 | 20.67 | 20.31 | 20.41 | 3,705,378 | -0.44(-2.10%) |
Feb 01, 2013 | 20.68 | 20.94 | 20.58 | 20.85 | 2,995,172 | +0.37(+1.79%) |
Jan 31, 2013 | 20.46 | 20.62 | 20.30 | 20.48 | 3,762,590 | +0.02(+0.10%) |
Jan 30, 2013 | 20.67 | 20.74 | 20.33 | 20.46 | 3,273,817 | -0.22(-1.06%) |
Jan 29, 2013 | 20.53 | 20.92 | 20.43 | 20.68 | 4,403,036 | +0.10(+0.48%) |
Jan 28, 2013 | 20.71 | 20.90 | 20.47 | 20.58 | 4,792,303 | +0.01(+0.03%) |
Jan 25, 2013 | 20.07 | 20.60 | 19.96 | 20.57 | 4,158,547 | +0.60(+3.01%) |
Jan 24, 2013 | 19.96 | 20.13 | 19.85 | 19.97 | 2,673,998 | +0.05(+0.25%) |
Jan 23, 2013 | 20.00 | 20.05 | 19.88 | 19.92 | 2,963,039 | -0.13(-0.63%) |
Jan 22, 2013 | 19.55 | 20.06 | 19.49 | 20.05 | 2,960,652 | +0.45(+2.31%) |
Jan 18, 2013 | 19.83 | 19.88 | 19.45 | 19.60 | 3,114,014 | -0.18(-0.89%) |
Jan 17, 2013 | 19.42 | 19.93 | 19.40 | 19.78 | 4,532,950 | +0.45(+2.34%) |
Jan 16, 2013 | 19.27 | 19.42 | 19.20 | 19.32 | 2,094,783 | -0.01(-0.07%) |
Jan 15, 2013 | 19.30 | 19.42 | 19.14 | 19.34 | 2,963,111 | -0.15(-0.76%) |
Jan 14, 2013 | 19.61 | 19.70 | 19.19 | 19.49 | 3,244,272 | -0.19(-0.97%) |
Jan 11, 2013 | 19.59 | 19.70 | 19.32 | 19.68 | 3,259,524 | +0.00(+0.00%) |
Jan 10, 2013 | 19.52 | 19.70 | 19.41 | 19.68 | 3,186,639 | +0.31(+1.61%) |
Jan 09, 2013 | 19.32 | 19.66 | 19.28 | 19.37 | 2,956,453 | +0.02(+0.11%) |
Jan 08, 2013 | 19.51 | 19.60 | 19.22 | 19.34 | 3,291,137 | -0.22(-1.12%) |
Jan 07, 2013 | 19.68 | 19.69 | 19.37 | 19.56 | 2,956,592 | -0.22(-1.10%) |
Jan 04, 2013 | 19.70 | 20.06 | 19.58 | 19.78 | 6,774,311 | +0.15(+0.75%) |
Jan 03, 2013 | 19.25 | 19.66 | 19.23 | 19.63 | 6,277,961 | +0.34(+1.79%) |
Jan 02, 2013 | 18.99 | 19.30 | 18.23 | 19.29 | 6,375,885 | +1.06(+5.83%) |
Dec 31, 2012 | 17.69 | 18.25 | 17.66 | 18.23 | 3,130,901 | +0.47(+2.66%) |
Dec 28, 2012 | 17.74 | 17.88 | 17.61 | 17.76 | 3,542,927 | -0.15(-0.82%) |
Dec 27, 2012 | 18.13 | 18.21 | 17.79 | 17.90 | 4,184,041 | -0.20(-1.13%) |
Dec 26, 2012 | 18.23 | 18.30 | 18.07 | 18.11 | 1,400,930 | -0.08(-0.46%) |
Dec 24, 2012 | 18.12 | 18.30 | 18.12 | 18.19 | 990,758 | -0.04(-0.19%) |
Dec 21, 2012 | 18.42 | 18.47 | 18.08 | 18.23 | 4,345,974 | -0.39(-2.08%) |
Dec 20, 2012 | 18.30 | 18.67 | 18.15 | 18.61 | 4,611,790 | +0.36(+1.97%) |
Dec 19, 2012 | 18.65 | 18.65 | 18.25 | 18.26 | 4,326,342 | -0.36(-1.93%) |
Dec 18, 2012 | 18.30 | 18.64 | 18.20 | 18.61 | 4,470,613 | +0.32(+1.73%) |
Dec 17, 2012 | 17.90 | 18.30 | 17.85 | 18.30 | 4,018,129 | +0.50(+2.81%) |
Dec 14, 2012 | 17.81 | 17.92 | 17.71 | 17.80 | 2,744,162 | -0.04(-0.24%) |
Dec 13, 2012 | 18.12 | 18.25 | 17.80 | 17.84 | 3,472,973 | -0.30(-1.63%) |
Dec 12, 2012 | 18.18 | 18.40 | 18.10 | 18.14 | 3,503,168 | +0.01(+0.08%) |
Dec 11, 2012 | 18.27 | 18.30 | 18.04 | 18.12 | 3,766,278 | +0.01(+0.04%) |
Dec 10, 2012 | 18.04 | 18.23 | 17.97 | 18.11 | 2,818,472 | -0.03(-0.15%) |
Dec 07, 2012 | 18.14 | 18.18 | 17.98 | 18.14 | 3,250,970 | +0.18(+1.02%) |
Dec 06, 2012 | 17.87 | 17.98 | 17.78 | 17.96 | 3,687,415 | -0.04(-0.23%) |
Dec 05, 2012 | 17.73 | 18.09 | 17.70 | 18.00 | 3,935,822 | +0.23(+1.27%) |
Dec 04, 2012 | 17.64 | 17.78 | 17.52 | 17.78 | 3,462,902 | +0.39(+2.27%) |
Nov 30, 2012 | 17.35 | 17.51 | 17.06 | 17.38 | 4,107,207 | +0.05(+0.28%) |
Nov 29, 2012 | 17.34 | 17.46 | 17.28 | 17.33 | 2,691,825 | +0.11(+0.61%) |
Nov 28, 2012 | 16.95 | 17.26 | 16.80 | 17.23 | 2,621,887 | +0.11(+0.66%) |
Nov 27, 2012 | 17.23 | 17.46 | 17.11 | 17.11 | 3,607,968 | -0.21(-1.22%) |
Nov 26, 2012 | 17.13 | 17.33 | 17.08 | 17.33 | 2,653,440 | +0.01(+0.04%) |
Nov 23, 2012 | 17.16 | 17.32 | 17.02 | 17.32 | 1,230,781 | +0.26(+1.53%) |
Nov 21, 2012 | 16.99 | 17.06 | 16.83 | 17.06 | 2,986,971 | +0.07(+0.41%) |
Nov 20, 2012 | 16.95 | 17.10 | 16.81 | 16.99 | 4,416,836 | -0.04(-0.25%) |
Nov 19, 2012 | 17.05 | 17.10 | 16.82 | 17.03 | 5,233,698 | +0.28(+1.68%) |
Nov 16, 2012 | 16.43 | 16.76 | 16.25 | 16.75 | 5,892,433 | +0.34(+2.10%) |
Nov 15, 2012 | 16.31 | 16.71 | 16.29 | 16.40 | 5,744,414 | +0.11(+0.69%) |
Nov 14, 2012 | 15.96 | 16.69 | 15.84 | 16.29 | 6,163,025 | -0.08(-0.47%) |
Nov 13, 2012 | 16.38 | 16.88 | 16.26 | 16.37 | 6,651,860 | -0.13(-0.77%) |
Nov 12, 2012 | 16.63 | 16.66 | 16.33 | 16.50 | 4,421,986 | -0.09(-0.55%) |
Nov 09, 2012 | 16.23 | 16.84 | 16.23 | 16.59 | 6,323,934 | +0.20(+1.25%) |
Nov 08, 2012 | 16.78 | 17.06 | 16.35 | 16.38 | 7,421,776 | -0.36(-2.14%) |
Nov 07, 2012 | 17.82 | 17.82 | 16.65 | 16.74 | 11,443,479 | -1.42(-7.83%) |
Nov 06, 2012 | 17.90 | 18.37 | 17.83 | 18.16 | 5,059,154 | +0.33(+1.85%) |
Nov 05, 2012 | 17.64 | 17.90 | 17.41 | 17.83 | 5,275,933 | +0.10(+0.56%) |
Nov 02, 2012 | 18.28 | 18.35 | 17.66 | 17.73 | 6,197,107 | -0.16(-0.90%) |
Nov 01, 2012 | 17.46 | 17.97 | 17.46 | 17.90 | 6,055,955 | +0.45(+2.58%) |
Oct 31, 2012 | 17.35 | 17.62 | 17.13 | 17.45 | 3,846,160 | +0.08(+0.45%) |
Oct 26, 2012 | 17.59 | 17.37 | 17.37 | 17.37 | 3,561,097 | -0.29(-1.63%) |
Oct 25, 2012 | 17.59 | 17.76 | 17.47 | 17.66 | 3,160,076 | +0.27(+1.54%) |
Oct 24, 2012 | 17.54 | 17.65 | 17.33 | 17.39 | 2,621,720 | -0.04(-0.24%) |
Oct 23, 2012 | 17.47 | 17.47 | 17.26 | 17.43 | 3,610,740 | -0.39(-2.21%) |
Oct 19, 2012 | 18.05 | 18.10 | 17.69 | 17.83 | 5,140,903 | -0.29(-1.59%) |
Oct 18, 2012 | 18.07 | 18.26 | 17.92 | 18.11 | 6,602,367 | +0.08(+0.43%) |
Oct 17, 2012 | 17.60 | 18.07 | 17.45 | 18.04 | 7,314,761 | +0.55(+3.14%) |
Oct 16, 2012 | 17.07 | 17.61 | 16.99 | 17.49 | 5,692,476 | +0.60(+3.54%) |
Oct 15, 2012 | 16.81 | 16.93 | 16.67 | 16.89 | 4,024,620 | +0.17(+1.01%) |
Oct 12, 2012 | 17.06 | 17.09 | 16.57 | 16.72 | 5,795,704 | -0.36(-2.10%) |
Oct 11, 2012 | 17.15 | 17.33 | 16.93 | 17.08 | 5,847,964 | +0.17(+1.00%) |
Oct 10, 2012 | 17.05 | 17.05 | 16.75 | 16.91 | 4,537,267 | -0.13(-0.74%) |
Oct 09, 2012 | 17.21 | 17.35 | 16.97 | 17.04 | 3,953,226 | -0.18(-1.06%) |
Oct 08, 2012 | 17.00 | 17.31 | 16.92 | 17.22 | 3,201,949 | +0.06(+0.33%) |
Oct 05, 2012 | 17.50 | 17.82 | 17.15 | 17.16 | 8,820,865 | -0.12(-0.69%) |
Oct 04, 2012 | 17.07 | 17.30 | 16.96 | 17.28 | 6,101,432 | +0.35(+2.07%) |
Oct 03, 2012 | 16.88 | 17.01 | 16.50 | 16.93 | 8,172,385 | -0.13(-0.74%) |
Oct 02, 2012 | 16.91 | 17.08 | 16.78 | 17.06 | 4,181,822 | +0.22(+1.33%) |
Oct 01, 2012 | 17.07 | 17.35 | 16.75 | 16.84 | 5,227,270 | -0.13(-0.79%) |
Sep 28, 2012 | 16.78 | 17.16 | 16.67 | 16.97 | 6,747,391 | +0.04(+0.25%) |
Sep 27, 2012 | 16.85 | 17.05 | 16.68 | 16.93 | 4,420,037 | +0.25(+1.51%) |
Sep 26, 2012 | 17.00 | 17.07 | 16.59 | 16.67 | 3,716,981 | -0.34(-2.02%) |
Sep 25, 2012 | 17.47 | 17.52 | 16.99 | 17.02 | 4,568,548 | -0.37(-2.14%) |
Sep 24, 2012 | 17.28 | 17.51 | 17.10 | 17.39 | 3,360,375 | -0.01(-0.04%) |
Sep 21, 2012 | 17.72 | 17.81 | 17.36 | 17.40 | 5,460,688 | -0.14(-0.80%) |
Sep 20, 2012 | 17.49 | 17.66 | 17.15 | 17.54 | 6,221,989 | -0.18(-0.99%) |
Sep 19, 2012 | 17.75 | 17.80 | 17.55 | 17.71 | 6,266,779 | -0.04(-0.24%) |
Sep 18, 2012 | 17.74 | 17.80 | 17.43 | 17.75 | 4,941,901 | -0.10(-0.55%) |
Sep 17, 2012 | 18.03 | 18.13 | 17.76 | 17.85 | 3,749,301 | -0.25(-1.36%) |
Sep 14, 2012 | 17.76 | 18.31 | 17.76 | 18.10 | 5,602,763 | +0.31(+1.73%) |
Sep 13, 2012 | 17.28 | 17.87 | 16.98 | 17.79 | 7,566,579 | +0.48(+2.80%) |
Sep 12, 2012 | 17.15 | 17.40 | 17.14 | 17.30 | 3,836,491 | +0.17(+0.98%) |
Sep 11, 2012 | 17.05 | 17.27 | 17.00 | 17.14 | 3,385,954 | +0.08(+0.45%) |
Sep 10, 2012 | 17.05 | 17.18 | 17.02 | 17.06 | 4,100,899 | -0.04(-0.25%) |
Sep 07, 2012 | 17.00 | 17.36 | 17.00 | 17.10 | 4,674,698 | +0.15(+0.91%) |
Sep 06, 2012 | 16.39 | 17.05 | 16.36 | 16.95 | 5,842,860 | +0.69(+4.27%) |
Sep 05, 2012 | 16.41 | 16.48 | 16.19 | 16.25 | 4,578,014 | -0.10(-0.60%) |
Sep 04, 2012 | 16.30 | 16.44 | 16.18 | 16.35 | 3,951,944 | +0.06(+0.39%) |
Aug 31, 2012 | 16.48 | 16.58 | 16.24 | 16.29 | 3,872,775 | -0.03(-0.17%) |
Aug 30, 2012 | 16.25 | 16.39 | 16.15 | 16.32 | 2,856,228 | -0.03(-0.17%) |
Aug 29, 2012 | 16.41 | 16.44 | 16.11 | 16.34 | 4,563,357 | -0.11(-0.64%) |
Aug 27, 2012 | 16.81 | 16.82 | 16.44 | 16.45 | 3,455,733 | -0.23(-1.39%) |
Aug 24, 2012 | 16.47 | 16.74 | 16.39 | 16.68 | 3,623,527 | +0.18(+1.06%) |
Aug 23, 2012 | 16.60 | 16.72 | 16.47 | 16.51 | 3,650,632 | -0.21(-1.26%) |
Aug 22, 2012 | 16.80 | 16.97 | 16.52 | 16.72 | 3,470,650 | -0.13(-0.79%) |
Aug 21, 2012 | 16.85 | 17.23 | 16.78 | 16.85 | 4,166,758 | +0.11(+0.63%) |
Aug 20, 2012 | 16.66 | 16.81 | 16.62 | 16.74 | 3,166,985 | -0.01(-0.08%) |
Aug 17, 2012 | 16.84 | 16.90 | 16.52 | 16.76 | 3,364,026 | -0.08(-0.46%) |
Aug 16, 2012 | 16.55 | 16.97 | 16.52 | 16.84 | 6,019,385 | +0.28(+1.70%) |
Aug 15, 2012 | 16.48 | 16.68 | 16.38 | 16.55 | 4,907,969 | +0.01(+0.04%) |
Aug 14, 2012 | 16.25 | 16.60 | 16.17 | 16.55 | 7,715,560 | +0.45(+2.79%) |
Aug 13, 2012 | 16.07 | 16.22 | 15.90 | 16.10 | 3,976,889 | +0.01(+0.04%) |
Aug 10, 2012 | 16.22 | 16.29 | 15.95 | 16.09 | 3,798,132 | -0.20(-1.25%) |
Aug 09, 2012 | 15.93 | 16.46 | 15.85 | 16.29 | 5,086,579 | +0.37(+2.33%) |
Aug 08, 2012 | 15.78 | 16.03 | 15.75 | 15.92 | 3,599,150 | +0.06(+0.40%) |
Aug 07, 2012 | 15.87 | 16.32 | 15.71 | 15.86 | 5,410,033 | +0.22(+1.39%) |
Aug 06, 2012 | 15.47 | 15.81 | 15.43 | 15.64 | 4,338,782 | +0.19(+1.23%) |
Aug 03, 2012 | 15.30 | 15.73 | 15.30 | 15.45 | 7,983,258 | +0.48(+3.23%) |
Aug 02, 2012 | 14.38 | 15.17 | 13.92 | 14.97 | 12,191,302 | +1.05(+7.56%) |
Aug 01, 2012 | 14.25 | 14.25 | 13.80 | 13.92 | 4,667,580 | -0.15(-1.05%) |
Jul 31, 2012 | 14.13 | 14.27 | 14.04 | 14.06 | 5,809,552 | -0.11(-0.74%) |
Jul 30, 2012 | 14.19 | 14.41 | 14.09 | 14.17 | 3,986,149 | -0.08(-0.59%) |
Jul 27, 2012 | 13.93 | 14.38 | 13.76 | 14.25 | 5,243,686 | +0.50(+3.62%) |
Jul 26, 2012 | 13.87 | 14.04 | 13.69 | 13.76 | 4,235,830 | +0.22(+1.66%) |
Jul 25, 2012 | 13.69 | 13.80 | 13.47 | 13.53 | 3,539,590 | -0.05(-0.36%) |
Jul 24, 2012 | 13.87 | 13.89 | 13.45 | 13.58 | 4,345,488 | -0.30(-2.17%) |
Jul 23, 2012 | 13.68 | 13.95 | 13.46 | 13.88 | 3,837,159 | -0.20(-1.44%) |
Jul 20, 2012 | 14.46 | 14.47 | 14.07 | 14.09 | 3,662,600 | -0.58(-3.92%) |
Jul 19, 2012 | 14.67 | 14.77 | 14.49 | 14.66 | 5,527,382 | +0.00(+0.00%) |
Jul 18, 2012 | 14.50 | 14.77 | 14.44 | 14.66 | 4,734,985 | +0.12(+0.82%) |
Jul 17, 2012 | 14.46 | 14.57 | 14.14 | 14.54 | 5,663,016 | +0.16(+1.12%) |
Jul 16, 2012 | 14.53 | 14.60 | 14.16 | 14.38 | 3,235,794 | -0.27(-1.82%) |
Jul 13, 2012 | 14.25 | 14.69 | 14.25 | 14.65 | 3,189,100 | +0.41(+2.86%) |
Jul 12, 2012 | 14.30 | 14.34 | 14.12 | 14.24 | 4,118,672 | -0.27(-1.89%) |
Jul 11, 2012 | 14.27 | 14.63 | 14.23 | 14.51 | 4,250,891 | +0.27(+1.87%) |
Jul 10, 2012 | 14.58 | 14.72 | 14.17 | 14.25 | 3,575,288 | -0.22(-1.55%) |
Jul 09, 2012 | 14.46 | 14.56 | 14.31 | 14.47 | 3,868,250 | -0.10(-0.67%) |
Jul 06, 2012 | 14.59 | 14.67 | 14.34 | 14.57 | 5,121,482 | -0.29(-1.94%) |
Jul 05, 2012 | 15.05 | 15.13 | 14.70 | 14.86 | 3,470,733 | -0.33(-2.16%) |
Jul 03, 2012 | 14.88 | 15.28 | 14.86 | 15.19 | 2,105,941 | +0.22(+1.45%) |