Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.82 | 21.33 | 20.65 | 21.14 | 2,584,135 | +0.06(+0.28%) |
Sep 27, 2013 | 21.16 | 21.40 | 20.89 | 21.08 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.40 | 21.62 | 21.16 | 21.28 | 2,741,530 | -0.10(-0.46%) |
Sep 25, 2013 | 21.76 | 21.80 | 21.17 | 21.38 | 4,612,837 | -0.60(-2.73%) |
Sep 24, 2013 | 22.00 | 22.23 | 21.76 | 21.98 | 2,788,991 | -0.03(-0.12%) |
Sep 23, 2013 | 22.25 | 22.38 | 21.81 | 22.01 | 3,622,662 | +0.23(+1.06%) |
Sep 20, 2013 | 21.85 | 22.13 | 21.78 | 21.78 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 22.02 | 22.05 | 21.73 | 21.81 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.91 | 22.05 | 21.72 | 21.93 | 2,132,044 | +0.08(+0.35%) |
Sep 17, 2013 | 21.65 | 22.03 | 21.62 | 21.85 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.75 | 21.70 | 21.47 | 21.54 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.60 | 21.81 | 21.38 | 21.51 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.80 | 21.91 | 21.51 | 21.62 | 2,986,793 | -0.15(-0.70%) |
Sep 11, 2013 | 22.30 | 22.30 | 21.72 | 21.77 | 0 | -0.64(-2.85%) |
Sep 10, 2013 | 22.31 | 22.52 | 22.14 | 22.41 | 3,253,351 | +0.29(+1.31%) |
Sep 09, 2013 | 22.03 | 22.28 | 21.92 | 22.12 | 2,681,309 | +0.23(+1.05%) |
Sep 06, 2013 | 22.13 | 22.17 | 21.66 | 21.89 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 22.02 | 22.17 | 21.58 | 22.05 | 2,253,950 | +0.08(+0.34%) |
Sep 04, 2013 | 21.75 | 22.12 | 21.60 | 21.97 | 2,690,402 | +0.35(+1.62%) |
Sep 03, 2013 | 21.92 | 22.20 | 21.28 | 21.62 | 3,890,100 | +0.04(+0.20%) |
Aug 30, 2013 | 22.13 | 22.13 | 21.32 | 21.58 | 0 | -0.48(-2.16%) |
Aug 29, 2013 | 21.62 | 22.21 | 21.57 | 22.06 | 3,816,317 | +0.48(+2.21%) |
Aug 28, 2013 | 20.82 | 21.74 | 20.80 | 21.58 | 4,531,127 | +0.78(+3.76%) |
Aug 27, 2013 | 21.28 | 21.30 | 20.71 | 20.80 | 3,731,414 | -0.66(-3.05%) |
Aug 26, 2013 | 21.39 | 21.61 | 21.27 | 21.45 | 1,761,889 | +0.04(+0.20%) |
Aug 23, 2013 | 21.58 | 21.58 | 21.11 | 21.41 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 21.12 | 21.52 | 21.09 | 21.35 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 21.05 | 21.29 | 20.95 | 21.08 | 2,263,364 | -0.07(-0.32%) |
Aug 20, 2013 | 20.89 | 21.44 | 20.88 | 21.15 | 3,847,210 | +0.31(+1.47%) |
Aug 19, 2013 | 20.80 | 21.15 | 20.79 | 20.84 | 2,859,424 | -0.01(-0.04%) |
Aug 16, 2013 | 20.73 | 21.05 | 20.71 | 20.85 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.73 | 20.92 | 20.46 | 20.77 | 2,905,749 | -0.23(-1.09%) |
Aug 14, 2013 | 21.06 | 21.11 | 20.82 | 21.00 | 4,093,952 | -0.05(-0.24%) |
Aug 13, 2013 | 20.64 | 21.12 | 20.48 | 21.05 | 2,821,397 | +0.42(+2.02%) |
Aug 12, 2013 | 20.21 | 20.81 | 20.21 | 20.64 | 2,796,769 | +0.43(+2.11%) |
Aug 09, 2013 | 20.06 | 20.45 | 20.06 | 20.21 | 2,595,921 | +0.09(+0.47%) |
Aug 08, 2013 | 20.23 | 20.35 | 20.00 | 20.12 | 2,465,609 | +0.01(+0.04%) |
Aug 07, 2013 | 20.44 | 20.60 | 20.09 | 20.11 | 4,004,119 | -0.54(-2.60%) |
Aug 06, 2013 | 20.91 | 20.98 | 20.52 | 20.65 | 2,188,121 | -0.33(-1.58%) |
Aug 05, 2013 | 20.88 | 21.09 | 20.88 | 20.98 | 2,071,849 | +0.03(+0.16%) |
Aug 02, 2013 | 20.87 | 21.03 | 20.68 | 20.94 | 2,671,720 | -0.11(-0.53%) |
Aug 01, 2013 | 20.60 | 21.15 | 20.54 | 21.05 | 4,417,513 | +0.60(+2.93%) |
Jul 31, 2013 | 20.21 | 20.64 | 20.01 | 20.45 | 0 | +0.23(+1.11%) |
Jul 30, 2013 | 20.11 | 20.47 | 20.08 | 20.23 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.19 | 20.49 | 20.04 | 20.08 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.63 | 20.65 | 20.21 | 20.38 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.77 | 20.92 | 20.58 | 20.77 | 0 | -0.09(-0.41%) |
Jul 24, 2013 | 20.85 | 21.14 | 20.70 | 20.86 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.52 | 20.74 | 20.35 | 20.64 | 3,446,785 | +0.27(+1.34%) |
Jul 22, 2013 | 20.26 | 20.42 | 19.91 | 20.37 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.65 | 21.22 | 20.30 | 20.33 | 18,044,576 | +1.23(+6.41%) |
Jul 18, 2013 | 19.53 | 19.63 | 18.92 | 19.11 | 7,653,348 | -0.33(-1.71%) |
Jul 17, 2013 | 19.45 | 19.61 | 19.30 | 19.44 | 2,509,204 | +0.09(+0.44%) |
Jul 16, 2013 | 18.68 | 19.38 | 18.68 | 19.35 | 3,780,473 | +0.68(+3.65%) |
Jul 15, 2013 | 18.90 | 19.06 | 18.63 | 18.67 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.67 | 19.14 | 18.67 | 18.88 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.51 | 18.71 | 18.38 | 18.67 | 3,249,431 | +0.40(+2.19%) |
Jul 10, 2013 | 18.13 | 18.51 | 18.13 | 18.27 | 2,911,803 | +0.10(+0.56%) |
Jul 09, 2013 | 18.00 | 18.19 | 17.86 | 18.17 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.69 | 18.73 | 17.83 | 17.86 | 0 | -0.74(-3.96%) |
Jul 05, 2013 | 18.72 | 18.73 | 18.41 | 18.60 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.31 | 18.71 | 18.25 | 18.56 | 0 | +0.20(+1.07%) |
Jul 02, 2013 | 18.60 | 18.85 | 18.26 | 18.37 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.81 | 18.95 | 18.60 | 18.65 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 18.23 | 18.79 | 18.15 | 18.63 | 4,062,533 | +0.25(+1.34%) |
Jun 27, 2013 | 18.68 | 18.86 | 18.25 | 18.38 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.48 | 18.77 | 18.34 | 18.52 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.25 | 18.41 | 17.97 | 18.21 | 3,584,003 | +0.20(+1.13%) |
Jun 24, 2013 | 18.33 | 18.33 | 17.83 | 18.01 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.53 | 18.72 | 18.17 | 18.55 | 5,058,123 | +0.15(+0.83%) |
Jun 20, 2013 | 18.62 | 18.80 | 18.34 | 18.40 | 4,646,752 | -0.50(-2.66%) |
Jun 19, 2013 | 19.04 | 19.23 | 18.89 | 18.90 | 0 | -0.09(-0.45%) |
Jun 18, 2013 | 18.65 | 19.11 | 18.65 | 18.99 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.72 | 18.85 | 18.46 | 18.58 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 19.01 | 19.01 | 18.49 | 18.53 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.82 | 18.80 | 17.76 | 18.71 | 5,476,120 | +1.07(+6.08%) |
Jun 12, 2013 | 18.30 | 18.37 | 17.54 | 17.63 | 4,295,468 | -0.53(-2.91%) |
Jun 11, 2013 | 18.61 | 18.70 | 18.11 | 18.16 | 4,521,921 | -0.71(-3.74%) |
Jun 10, 2013 | 19.11 | 19.22 | 18.84 | 18.87 | 2,550,824 | -0.20(-1.03%) |
Jun 07, 2013 | 19.26 | 19.36 | 18.59 | 19.06 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.78 | 19.82 | 18.64 | 19.28 | 7,134,203 | -0.40(-2.03%) |
Jun 05, 2013 | 19.95 | 20.04 | 19.51 | 19.68 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 20.03 | 20.43 | 19.81 | 20.08 | 0 | +0.03(+0.13%) |
Jun 03, 2013 | 20.46 | 20.55 | 19.89 | 20.06 | 3,799,262 | -0.25(-1.22%) |
May 31, 2013 | 20.10 | 20.92 | 20.01 | 20.31 | 6,999,938 | +0.19(+0.93%) |
May 30, 2013 | 19.52 | 20.20 | 19.45 | 20.12 | 0 | +0.90(+4.69%) |
May 29, 2013 | 19.35 | 19.37 | 19.07 | 19.22 | 3,210,193 | -0.24(-1.22%) |
May 28, 2013 | 19.57 | 19.71 | 19.33 | 19.45 | 2,504,134 | +0.19(+0.97%) |
May 24, 2013 | 19.51 | 19.55 | 19.00 | 19.27 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.34 | 19.75 | 19.01 | 19.65 | 0 | -0.12(-0.60%) |
May 22, 2013 | 20.21 | 20.33 | 19.56 | 19.77 | 0 | -0.38(-1.90%) |
May 21, 2013 | 20.20 | 20.42 | 20.03 | 20.15 | 0 | -0.04(-0.21%) |
May 20, 2013 | 20.22 | 20.33 | 20.04 | 20.20 | 0 | -0.14(-0.67%) |
May 17, 2013 | 20.26 | 20.35 | 20.07 | 20.33 | 0 | +0.25(+1.23%) |
May 16, 2013 | 20.23 | 20.49 | 20.03 | 20.08 | 3,071,793 | -0.30(-1.46%) |
May 15, 2013 | 20.04 | 20.38 | 20.00 | 20.38 | 0 | +0.33(+1.66%) |
May 13, 2013 | 20.15 | 20.25 | 19.94 | 20.05 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.74 | 20.24 | 19.74 | 20.16 | 0 | +0.37(+1.85%) |
May 09, 2013 | 19.50 | 19.91 | 19.41 | 19.80 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.30 | 19.64 | 19.25 | 19.58 | 0 | +0.28(+1.45%) |
May 07, 2013 | 19.58 | 19.65 | 19.14 | 19.30 | 3,516,730 | -0.31(-1.56%) |
May 06, 2013 | 19.14 | 19.86 | 19.11 | 19.61 | 0 | +0.58(+3.04%) |
May 03, 2013 | 18.93 | 19.22 | 18.68 | 19.03 | 0 | +0.35(+1.87%) |
May 02, 2013 | 18.48 | 18.75 | 18.39 | 18.68 | 2,737,431 | +0.32(+1.76%) |
May 01, 2013 | 18.87 | 18.87 | 18.19 | 18.36 | 0 | -0.43(-2.27%) |
Apr 30, 2013 | 18.65 | 18.82 | 18.46 | 18.78 | 4,436,503 | +0.02(+0.09%) |
Apr 29, 2013 | 18.43 | 19.02 | 18.14 | 18.77 | 6,987,158 | +0.54(+2.94%) |
Apr 26, 2013 | 18.75 | 18.74 | 17.93 | 18.23 | 6,382,343 | -0.51(-2.72%) |
Apr 25, 2013 | 18.27 | 18.94 | 18.25 | 18.74 | 6,160,459 | +0.49(+2.71%) |
Apr 24, 2013 | 17.92 | 18.38 | 17.75 | 18.25 | 3,816,256 | +0.54(+3.07%) |
Apr 23, 2013 | 17.70 | 18.14 | 17.51 | 17.70 | 4,215,573 | +0.19(+1.07%) |
Apr 22, 2013 | 17.17 | 17.55 | 16.65 | 17.51 | 4,534,743 | +0.35(+2.03%) |
Apr 19, 2013 | 17.16 | 17.29 | 16.65 | 17.17 | 3,559,938 | +0.02(+0.10%) |
Apr 18, 2013 | 17.74 | 17.86 | 17.11 | 17.15 | 2,909,009 | -0.45(-2.56%) |
Apr 17, 2013 | 18.14 | 18.17 | 17.44 | 17.60 | 5,248,336 | -0.82(-4.44%) |
Apr 16, 2013 | 18.35 | 18.47 | 18.07 | 18.42 | 2,800,767 | +0.33(+1.84%) |
Apr 15, 2013 | 18.71 | 18.83 | 18.06 | 18.08 | 2,902,522 | -0.73(-3.87%) |
Apr 12, 2013 | 18.84 | 19.02 | 18.65 | 18.81 | 4,157,318 | -0.27(-1.41%) |
Apr 11, 2013 | 18.43 | 19.15 | 18.31 | 19.08 | 5,941,382 | +0.49(+2.66%) |
Apr 10, 2013 | 18.07 | 18.74 | 17.96 | 18.59 | 3,496,801 | +0.63(+3.51%) |
Apr 09, 2013 | 18.19 | 18.20 | 17.73 | 17.96 | 2,184,412 | -0.12(-0.66%) |
Apr 08, 2013 | 17.77 | 18.12 | 17.68 | 18.08 | 2,150,301 | +0.28(+1.58%) |
Apr 05, 2013 | 17.51 | 17.83 | 17.23 | 17.80 | 2,692,590 | -0.09(-0.48%) |
Apr 04, 2013 | 17.46 | 17.89 | 17.40 | 17.88 | 3,043,024 | +0.41(+2.34%) |
Apr 03, 2013 | 17.93 | 17.97 | 17.32 | 17.47 | 4,412,751 | -0.37(-2.10%) |
Apr 02, 2013 | 18.15 | 18.34 | 17.74 | 17.85 | 4,310,530 | -0.20(-1.08%) |
Apr 01, 2013 | 18.71 | 18.79 | 18.00 | 18.04 | 3,288,192 | -0.70(-3.75%) |
Mar 28, 2013 | 18.37 | 18.77 | 18.33 | 18.74 | 2,382,453 | +0.33(+1.78%) |
Mar 27, 2013 | 18.33 | 18.53 | 18.05 | 18.42 | 3,180,088 | +0.03(+0.19%) |
Mar 26, 2013 | 18.28 | 18.52 | 18.01 | 18.38 | 3,509,531 | +0.28(+1.55%) |
Mar 25, 2013 | 18.46 | 18.56 | 18.00 | 18.10 | 3,440,406 | -0.19(-1.02%) |
Mar 22, 2013 | 18.37 | 18.46 | 18.15 | 18.29 | 3,014,422 | -0.03(-0.14%) |
Mar 21, 2013 | 18.25 | 18.44 | 17.98 | 18.31 | 3,460,665 | -0.14(-0.74%) |
Mar 20, 2013 | 18.51 | 18.66 | 18.21 | 18.45 | 3,020,338 | +0.04(+0.21%) |
Mar 19, 2013 | 18.46 | 18.59 | 18.23 | 18.41 | 3,773,266 | +0.06(+0.30%) |
Mar 18, 2013 | 18.18 | 18.51 | 17.85 | 18.36 | 3,989,653 | -0.14(-0.78%) |
Mar 15, 2013 | 18.93 | 19.13 | 18.43 | 18.50 | 7,123,074 | -0.48(-2.51%) |
Mar 14, 2013 | 19.08 | 19.29 | 18.86 | 18.98 | 3,365,038 | +0.11(+0.59%) |
Mar 13, 2013 | 18.34 | 19.20 | 18.31 | 18.87 | 4,516,867 | +0.56(+3.07%) |
Mar 12, 2013 | 18.18 | 18.43 | 18.15 | 18.31 | 3,270,246 | +0.06(+0.33%) |
Mar 11, 2013 | 18.13 | 18.41 | 18.00 | 18.25 | 3,460,357 | +0.03(+0.19%) |
Mar 08, 2013 | 18.07 | 18.31 | 17.91 | 18.21 | 3,161,436 | +0.26(+1.47%) |
Mar 07, 2013 | 18.15 | 18.31 | 17.91 | 17.95 | 3,252,686 | -0.06(-0.33%) |
Mar 06, 2013 | 17.79 | 18.08 | 17.43 | 18.01 | 7,596,612 | +0.25(+1.39%) |
Mar 05, 2013 | 17.59 | 17.84 | 17.33 | 17.76 | 7,954,441 | +0.38(+2.20%) |
Mar 04, 2013 | 17.60 | 17.72 | 17.23 | 17.38 | 6,298,521 | -0.24(-1.35%) |
Mar 01, 2013 | 17.94 | 18.02 | 17.53 | 17.62 | 6,403,312 | -0.51(-2.82%) |
Feb 28, 2013 | 18.31 | 18.42 | 18.04 | 18.13 | 4,314,928 | +0.09(+0.52%) |
Feb 27, 2013 | 17.32 | 18.26 | 17.32 | 18.03 | 6,157,152 | +0.64(+3.67%) |
Feb 26, 2013 | 17.96 | 18.00 | 17.26 | 17.40 | 6,810,470 | -0.42(-2.34%) |
Feb 25, 2013 | 18.69 | 18.79 | 17.79 | 17.81 | 8,931,063 | -0.78(-4.21%) |
Feb 22, 2013 | 18.43 | 19.01 | 18.38 | 18.60 | 10,629,667 | +0.59(+3.26%) |
Feb 21, 2013 | 19.91 | 19.98 | 17.36 | 18.01 | 23,916,376 | -2.09(-10.41%) |
Feb 20, 2013 | 20.88 | 20.91 | 20.06 | 20.10 | 4,379,012 | -0.78(-3.75%) |
Feb 19, 2013 | 21.06 | 21.36 | 20.83 | 20.88 | 2,950,602 | +0.03(+0.16%) |
Feb 15, 2013 | 21.23 | 21.28 | 20.76 | 20.85 | 3,380,242 | -0.40(-1.88%) |
Feb 14, 2013 | 20.53 | 21.31 | 20.51 | 21.25 | 5,185,666 | +0.57(+2.76%) |
Feb 13, 2013 | 20.60 | 20.85 | 20.48 | 20.68 | 3,154,819 | +0.09(+0.41%) |
Feb 12, 2013 | 20.54 | 20.85 | 20.45 | 20.60 | 3,514,844 | -0.04(-0.21%) |
Feb 11, 2013 | 20.31 | 20.71 | 20.20 | 20.64 | 2,805,587 | +0.27(+1.34%) |
Feb 08, 2013 | 20.31 | 20.69 | 20.31 | 20.37 | 2,964,080 | +0.14(+0.67%) |
Feb 07, 2013 | 20.44 | 20.64 | 20.04 | 20.23 | 3,462,373 | -0.35(-1.70%) |
Feb 06, 2013 | 20.20 | 20.59 | 20.05 | 20.58 | 4,573,290 | +0.55(+2.76%) |
Feb 04, 2013 | 20.42 | 20.85 | 19.86 | 20.02 | 6,249,182 | -0.68(-3.29%) |
Feb 01, 2013 | 20.65 | 21.00 | 20.49 | 20.71 | 8,709,433 | +0.33(+1.63%) |
Jan 31, 2013 | 20.67 | 21.01 | 20.24 | 20.37 | 15,891,100 | +2.03(+11.04%) |
Jan 30, 2013 | 18.00 | 18.58 | 18.00 | 18.35 | 8,826,599 | +0.33(+1.84%) |
Jan 29, 2013 | 18.25 | 18.31 | 17.96 | 18.02 | 5,224,859 | -0.12(-0.66%) |
Jan 28, 2013 | 18.20 | 18.39 | 18.01 | 18.14 | 5,330,824 | +0.22(+1.23%) |
Jan 25, 2013 | 18.37 | 18.56 | 17.85 | 17.91 | 4,926,527 | -0.33(-1.82%) |
Jan 24, 2013 | 17.67 | 18.82 | 17.40 | 18.25 | 8,323,160 | -0.34(-1.81%) |
Jan 23, 2013 | 17.95 | 18.99 | 17.70 | 18.58 | 6,301,723 | +0.91(+5.18%) |
Jan 22, 2013 | 17.88 | 18.02 | 17.63 | 17.67 | 4,833,953 | -0.10(-0.57%) |
Jan 18, 2013 | 18.34 | 18.57 | 17.74 | 17.77 | 4,935,872 | -0.66(-3.58%) |
Jan 17, 2013 | 18.26 | 18.56 | 18.17 | 18.43 | 4,192,735 | +0.29(+1.62%) |
Jan 16, 2013 | 17.55 | 18.30 | 17.40 | 18.14 | 4,722,555 | +0.69(+3.95%) |
Jan 15, 2013 | 17.75 | 17.85 | 17.23 | 17.45 | 4,474,828 | -0.43(-2.43%) |
Jan 14, 2013 | 17.56 | 18.11 | 17.55 | 17.88 | 3,584,089 | -0.31(-1.68%) |
Jan 11, 2013 | 18.20 | 18.34 | 17.93 | 18.19 | 2,407,781 | +0.04(+0.23%) |
Jan 10, 2013 | 18.43 | 18.73 | 18.06 | 18.14 | 5,566,073 | +0.26(+1.48%) |
Jan 09, 2013 | 17.62 | 17.96 | 17.42 | 17.88 | 3,638,442 | +0.51(+2.94%) |
Jan 08, 2013 | 18.06 | 18.10 | 17.32 | 17.37 | 5,431,048 | -0.72(-4.00%) |
Jan 07, 2013 | 17.78 | 18.29 | 17.68 | 18.09 | 3,115,047 | +0.26(+1.48%) |
Jan 04, 2013 | 18.30 | 18.36 | 17.53 | 17.83 | 7,204,164 | -0.46(-2.51%) |
Jan 03, 2013 | 18.58 | 18.76 | 18.24 | 18.29 | 3,599,736 | -0.14(-0.74%) |
Jan 02, 2013 | 18.42 | 18.51 | 17.91 | 18.43 | 6,421,253 | +1.15(+6.65%) |
Dec 31, 2012 | 16.87 | 17.30 | 16.79 | 17.28 | 3,878,558 | +0.36(+2.11%) |
Dec 28, 2012 | 16.89 | 17.17 | 16.85 | 16.92 | 2,817,097 | -0.08(-0.45%) |
Dec 27, 2012 | 16.89 | 17.04 | 16.71 | 17.00 | 3,739,876 | +0.14(+0.86%) |
Dec 26, 2012 | 17.23 | 17.34 | 16.84 | 16.85 | 3,074,577 | -0.40(-2.32%) |
Dec 24, 2012 | 17.18 | 17.32 | 17.03 | 17.25 | 1,983,031 | +0.16(+0.95%) |
Dec 21, 2012 | 16.95 | 17.17 | 16.69 | 17.09 | 7,206,288 | -0.27(-1.57%) |
Dec 20, 2012 | 17.75 | 17.79 | 17.25 | 17.36 | 5,030,644 | -0.40(-2.25%) |
Dec 19, 2012 | 17.99 | 18.12 | 17.70 | 17.76 | 4,784,675 | -0.20(-1.09%) |
Dec 18, 2012 | 17.85 | 18.04 | 17.81 | 17.96 | 6,551,247 | +0.29(+1.66%) |
Dec 17, 2012 | 17.08 | 17.67 | 16.77 | 17.66 | 6,540,365 | +0.81(+4.82%) |
Dec 14, 2012 | 17.64 | 17.64 | 16.38 | 16.85 | 14,166,226 | -1.06(-5.94%) |
Dec 13, 2012 | 19.06 | 19.11 | 17.74 | 17.91 | 13,169,506 | -1.23(-6.44%) |
Dec 12, 2012 | 19.62 | 19.65 | 19.10 | 19.15 | 4,266,136 | -0.32(-1.66%) |
Dec 11, 2012 | 19.23 | 20.16 | 19.09 | 19.47 | 3,219,037 | +0.47(+2.46%) |
Dec 10, 2012 | 19.40 | 19.44 | 18.96 | 19.00 | 5,211,843 | -0.43(-2.23%) |
Dec 07, 2012 | 19.95 | 20.00 | 19.27 | 19.44 | 4,095,855 | -0.45(-2.27%) |
Dec 06, 2012 | 19.94 | 20.15 | 19.77 | 19.89 | 4,571,042 | -0.12(-0.60%) |
Dec 05, 2012 | 19.63 | 20.07 | 19.55 | 20.01 | 7,603,622 | +0.29(+1.47%) |
Dec 04, 2012 | 19.32 | 19.74 | 19.31 | 19.72 | 5,930,814 | +0.44(+2.30%) |
Nov 30, 2012 | 18.99 | 19.35 | 18.97 | 19.28 | 5,424,684 | +0.20(+1.07%) |
Nov 29, 2012 | 18.46 | 19.10 | 18.40 | 19.07 | 6,843,837 | +0.72(+3.94%) |
Nov 28, 2012 | 18.23 | 18.42 | 17.85 | 18.35 | 4,006,283 | -0.08(-0.42%) |
Nov 27, 2012 | 18.26 | 18.62 | 18.08 | 18.43 | 3,679,704 | +0.02(+0.09%) |
Nov 26, 2012 | 18.37 | 18.66 | 18.33 | 18.41 | 2,931,500 | -0.12(-0.64%) |
Nov 23, 2012 | 18.21 | 18.55 | 18.12 | 18.53 | 1,826,469 | +0.36(+1.97%) |
Nov 21, 2012 | 17.98 | 18.28 | 17.94 | 18.17 | 2,714,881 | +0.26(+1.43%) |
Nov 20, 2012 | 17.57 | 17.95 | 17.34 | 17.91 | 4,433,654 | +0.33(+1.89%) |
Nov 19, 2012 | 17.32 | 17.76 | 17.19 | 17.58 | 7,065,040 | +0.71(+4.24%) |
Nov 16, 2012 | 17.22 | 17.24 | 16.60 | 16.87 | 5,231,282 | -0.37(-2.12%) |
Nov 15, 2012 | 17.65 | 17.78 | 17.20 | 17.23 | 4,559,647 | -0.41(-2.32%) |
Nov 14, 2012 | 17.83 | 17.93 | 17.49 | 17.64 | 3,688,725 | -0.10(-0.58%) |
Nov 13, 2012 | 17.27 | 17.89 | 17.24 | 17.74 | 4,469,795 | +0.04(+0.22%) |
Nov 12, 2012 | 17.51 | 17.86 | 17.40 | 17.71 | 4,284,417 | +0.20(+1.14%) |
Nov 09, 2012 | 17.19 | 17.66 | 17.06 | 17.51 | 4,993,205 | +0.47(+2.75%) |
Nov 08, 2012 | 17.31 | 17.53 | 17.02 | 17.04 | 3,664,806 | -0.04(-0.25%) |
Nov 07, 2012 | 17.41 | 17.57 | 17.03 | 17.08 | 5,178,329 | -0.65(-3.68%) |
Nov 06, 2012 | 17.80 | 17.99 | 17.62 | 17.73 | 4,378,155 | -0.01(-0.04%) |
Nov 05, 2012 | 17.20 | 17.78 | 16.35 | 17.74 | 11,477,299 | +0.76(+4.49%) |
Nov 02, 2012 | 19.07 | 19.26 | 16.81 | 16.98 | 20,277,590 | -3.51(-17.15%) |
Nov 01, 2012 | 19.80 | 20.60 | 19.70 | 20.49 | 6,744,675 | +0.59(+2.95%) |
Oct 31, 2012 | 19.62 | 20.07 | 19.57 | 19.91 | 3,851,237 | +0.19(+0.95%) |
Oct 26, 2012 | 19.66 | 19.72 | 19.72 | 19.72 | 4,212,145 | +0.26(+1.31%) |
Oct 25, 2012 | 19.95 | 20.29 | 19.38 | 19.46 | 5,026,114 | +0.16(+0.84%) |
Oct 24, 2012 | 19.66 | 19.72 | 19.23 | 19.30 | 3,199,528 | -0.03(-0.13%) |
Oct 23, 2012 | 18.92 | 19.38 | 18.81 | 19.33 | 4,426,231 | +0.49(+2.57%) |
Oct 19, 2012 | 19.20 | 19.20 | 18.82 | 18.84 | 4,356,735 | -0.35(-1.82%) |
Oct 18, 2012 | 19.62 | 19.66 | 19.17 | 19.19 | 3,580,529 | -0.51(-2.57%) |
Oct 17, 2012 | 19.99 | 20.13 | 19.61 | 19.70 | 3,931,404 | -0.34(-1.72%) |
Oct 16, 2012 | 19.17 | 20.07 | 19.14 | 20.04 | 6,358,504 | +0.89(+4.62%) |
Oct 15, 2012 | 18.97 | 19.22 | 18.77 | 19.16 | 3,452,706 | +0.29(+1.53%) |
Oct 12, 2012 | 18.95 | 19.10 | 18.69 | 18.87 | 3,712,124 | -0.20(-1.05%) |
Oct 11, 2012 | 19.34 | 19.41 | 18.89 | 19.07 | 3,794,246 | -0.06(-0.33%) |
Oct 10, 2012 | 19.56 | 19.61 | 19.09 | 19.13 | 5,147,400 | -0.43(-2.18%) |
Oct 09, 2012 | 19.70 | 19.75 | 19.23 | 19.56 | 5,187,689 | -0.14(-0.73%) |
Oct 08, 2012 | 19.88 | 20.15 | 19.61 | 19.70 | 3,319,382 | -0.30(-1.49%) |
Oct 05, 2012 | 20.42 | 20.81 | 19.96 | 20.00 | 6,387,359 | -0.03(-0.17%) |
Oct 04, 2012 | 20.07 | 20.08 | 19.58 | 20.03 | 3,600,080 | +0.13(+0.66%) |
Oct 03, 2012 | 20.08 | 20.21 | 19.71 | 19.90 | 3,822,310 | -0.03(-0.15%) |
Oct 02, 2012 | 19.80 | 20.00 | 19.58 | 19.93 | 5,229,214 | +0.37(+1.87%) |