Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.37 | 16.24 | 15.24 | 16.24 | 10,924,365 | +0.24(+1.48%) |
Apr 29, 2013 | 15.92 | 16.32 | 15.75 | 16.00 | 9,474,210 | +0.16(+1.04%) |
Apr 26, 2013 | 15.99 | 16.08 | 15.52 | 15.84 | 9,580,223 | -0.24(-1.48%) |
Apr 25, 2013 | 15.79 | 16.33 | 15.52 | 16.08 | 14,023,269 | +0.51(+3.28%) |
Apr 24, 2013 | 14.93 | 15.66 | 14.92 | 15.56 | 9,782,829 | +0.80(+5.44%) |
Apr 23, 2013 | 14.96 | 15.18 | 14.56 | 14.76 | 10,487,559 | -0.09(-0.61%) |
Apr 22, 2013 | 15.01 | 15.06 | 14.42 | 14.85 | 10,282,257 | -0.10(-0.67%) |
Apr 19, 2013 | 15.18 | 15.29 | 14.69 | 14.95 | 7,686,936 | -0.05(-0.30%) |
Apr 18, 2013 | 14.85 | 15.40 | 14.65 | 15.00 | 11,544,847 | +0.16(+1.11%) |
Apr 17, 2013 | 14.94 | 15.05 | 14.61 | 14.83 | 10,039,902 | -0.33(-2.17%) |
Apr 16, 2013 | 15.39 | 15.48 | 14.94 | 15.16 | 10,346,337 | -0.01(-0.06%) |
Apr 15, 2013 | 15.73 | 15.73 | 15.06 | 15.17 | 14,774,761 | -0.75(-4.70%) |
Apr 12, 2013 | 15.99 | 16.06 | 15.59 | 15.92 | 8,917,569 | -0.09(-0.57%) |
Apr 11, 2013 | 16.20 | 16.43 | 15.89 | 16.01 | 9,252,924 | -0.26(-1.57%) |
Apr 10, 2013 | 16.53 | 16.60 | 16.17 | 16.27 | 8,752,933 | -0.15(-0.89%) |
Apr 09, 2013 | 15.91 | 16.71 | 15.85 | 16.41 | 12,434,579 | +0.69(+4.41%) |
Apr 08, 2013 | 15.77 | 16.06 | 15.53 | 15.72 | 6,274,568 | -0.05(-0.29%) |
Apr 05, 2013 | 15.75 | 15.99 | 15.52 | 15.77 | 11,886,940 | -0.25(-1.54%) |
Apr 04, 2013 | 15.96 | 16.28 | 15.71 | 16.01 | 11,470,965 | +0.10(+0.63%) |
Apr 03, 2013 | 16.14 | 16.21 | 15.39 | 15.91 | 17,747,592 | -0.19(-1.19%) |
Apr 02, 2013 | 16.82 | 16.90 | 15.87 | 16.10 | 24,383,326 | -0.98(-5.72%) |
Apr 01, 2013 | 17.79 | 17.85 | 16.98 | 17.08 | 9,902,547 | -0.71(-4.00%) |
Mar 28, 2013 | 18.08 | 18.08 | 17.66 | 17.79 | 7,329,149 | -0.29(-1.61%) |
Mar 27, 2013 | 17.99 | 18.19 | 17.84 | 18.08 | 6,684,296 | -0.13(-0.70%) |
Mar 26, 2013 | 18.11 | 18.21 | 17.75 | 18.21 | 6,415,972 | +0.21(+1.17%) |
Mar 25, 2013 | 18.08 | 18.14 | 17.70 | 18.00 | 4,959,368 | -0.07(-0.40%) |
Mar 22, 2013 | 18.02 | 18.22 | 17.97 | 18.07 | 5,665,486 | +0.10(+0.56%) |
Mar 21, 2013 | 17.57 | 18.26 | 17.56 | 17.97 | 10,129,001 | +0.23(+1.29%) |
Mar 20, 2013 | 17.95 | 18.06 | 17.51 | 17.75 | 12,506,668 | -0.17(-0.97%) |
Mar 19, 2013 | 18.26 | 18.46 | 17.70 | 17.92 | 10,585,516 | -0.43(-2.34%) |
Mar 18, 2013 | 18.06 | 18.52 | 18.02 | 18.35 | 6,049,977 | -0.09(-0.50%) |
Mar 15, 2013 | 18.10 | 18.52 | 18.08 | 18.44 | 8,538,325 | +0.36(+1.97%) |
Mar 14, 2013 | 18.36 | 18.38 | 17.84 | 18.08 | 12,237,191 | -0.20(-1.10%) |
Mar 13, 2013 | 18.82 | 18.86 | 18.08 | 18.28 | 10,322,902 | -0.59(-3.14%) |
Mar 12, 2013 | 18.94 | 19.22 | 18.61 | 18.88 | 6,166,137 | -0.05(-0.24%) |
Mar 11, 2013 | 19.00 | 19.12 | 18.79 | 18.92 | 4,970,054 | -0.17(-0.91%) |
Mar 08, 2013 | 19.13 | 19.49 | 18.89 | 19.10 | 7,533,707 | +0.24(+1.26%) |
Mar 07, 2013 | 18.95 | 19.30 | 18.84 | 18.86 | 6,613,740 | -0.08(-0.43%) |
Mar 06, 2013 | 18.36 | 19.00 | 18.32 | 18.94 | 7,713,312 | +0.70(+3.85%) |
Mar 05, 2013 | 18.52 | 18.79 | 18.18 | 18.24 | 7,457,489 | -0.04(-0.20%) |
Mar 04, 2013 | 18.57 | 18.58 | 18.03 | 18.27 | 8,071,556 | -0.26(-1.38%) |
Mar 01, 2013 | 18.79 | 18.83 | 18.34 | 18.53 | 8,845,330 | -0.48(-2.54%) |
Feb 28, 2013 | 19.14 | 19.39 | 18.91 | 19.01 | 7,189,620 | -0.19(-1.00%) |
Feb 27, 2013 | 18.77 | 19.45 | 18.76 | 19.20 | 8,584,356 | +0.31(+1.64%) |
Feb 26, 2013 | 18.87 | 18.94 | 18.37 | 18.89 | 10,173,987 | +0.18(+0.97%) |
Feb 25, 2013 | 19.62 | 19.73 | 18.70 | 18.71 | 6,367,571 | -0.75(-3.84%) |
Feb 22, 2013 | 19.73 | 19.78 | 19.07 | 19.46 | 6,930,817 | -0.04(-0.19%) |
Feb 21, 2013 | 19.84 | 20.02 | 19.28 | 19.50 | 9,880,623 | -0.58(-2.91%) |
Feb 20, 2013 | 21.10 | 21.14 | 20.02 | 20.08 | 6,878,385 | -1.03(-4.88%) |
Feb 19, 2013 | 21.24 | 21.90 | 21.03 | 21.11 | 8,170,401 | -0.02(-0.09%) |
Feb 15, 2013 | 21.65 | 21.65 | 20.98 | 21.13 | 6,730,507 | -0.37(-1.74%) |
Feb 14, 2013 | 20.68 | 21.62 | 20.66 | 21.50 | 8,334,374 | +0.66(+3.15%) |
Feb 13, 2013 | 20.58 | 20.89 | 20.50 | 20.85 | 4,873,155 | +0.20(+0.97%) |
Feb 12, 2013 | 20.48 | 20.95 | 20.36 | 20.65 | 4,879,842 | +0.09(+0.44%) |
Feb 11, 2013 | 20.39 | 20.69 | 20.35 | 20.56 | 4,136,521 | +0.05(+0.27%) |
Feb 08, 2013 | 20.44 | 20.69 | 20.28 | 20.50 | 6,178,510 | +0.18(+0.90%) |
Feb 07, 2013 | 20.80 | 20.81 | 20.14 | 20.32 | 8,821,481 | -0.36(-1.76%) |
Feb 06, 2013 | 20.21 | 21.28 | 20.14 | 20.68 | 17,269,314 | +0.71(+3.55%) |
Feb 04, 2013 | 20.32 | 20.41 | 19.94 | 19.97 | 7,703,670 | -0.40(-1.97%) |
Feb 01, 2013 | 20.66 | 20.71 | 20.28 | 20.37 | 9,381,694 | +0.03(+0.13%) |
Jan 31, 2013 | 20.25 | 20.57 | 20.18 | 20.35 | 8,164,331 | +0.03(+0.13%) |
Jan 30, 2013 | 21.12 | 21.28 | 20.18 | 20.32 | 14,844,339 | -0.80(-3.79%) |
Jan 29, 2013 | 22.02 | 22.15 | 21.05 | 21.12 | 13,105,971 | -0.47(-2.19%) |
Jan 28, 2013 | 22.31 | 22.32 | 21.51 | 21.59 | 10,188,734 | -0.74(-3.30%) |
Jan 25, 2013 | 22.20 | 22.36 | 21.85 | 22.33 | 7,107,752 | +0.28(+1.28%) |
Jan 24, 2013 | 22.66 | 22.93 | 21.99 | 22.05 | 8,346,899 | -0.70(-3.08%) |
Jan 23, 2013 | 22.96 | 22.96 | 22.35 | 22.75 | 7,644,134 | -0.17(-0.75%) |
Jan 22, 2013 | 22.64 | 22.97 | 22.39 | 22.92 | 8,140,905 | +0.37(+1.66%) |
Jan 18, 2013 | 22.58 | 22.70 | 22.12 | 22.55 | 7,585,045 | +0.06(+0.28%) |
Jan 17, 2013 | 22.45 | 22.66 | 22.27 | 22.48 | 5,344,890 | +0.16(+0.73%) |
Jan 16, 2013 | 22.30 | 22.42 | 22.07 | 22.32 | 5,722,264 | -0.20(-0.89%) |
Jan 15, 2013 | 22.07 | 22.63 | 21.98 | 22.52 | 6,259,986 | +0.33(+1.48%) |
Jan 14, 2013 | 22.71 | 22.89 | 22.07 | 22.19 | 7,505,742 | -0.46(-2.01%) |
Jan 11, 2013 | 23.39 | 23.39 | 22.53 | 22.65 | 7,983,575 | -0.77(-3.30%) |
Jan 10, 2013 | 23.44 | 23.76 | 23.13 | 23.42 | 8,701,515 | +0.25(+1.06%) |
Jan 09, 2013 | 22.98 | 23.34 | 22.58 | 23.18 | 9,416,630 | +0.41(+1.80%) |
Jan 08, 2013 | 23.38 | 23.40 | 22.70 | 22.77 | 7,280,065 | -0.64(-2.72%) |
Jan 07, 2013 | 23.18 | 23.80 | 23.16 | 23.40 | 7,346,640 | +0.01(+0.04%) |
Jan 04, 2013 | 23.26 | 23.48 | 23.06 | 23.39 | 6,372,199 | +0.25(+1.10%) |
Jan 03, 2013 | 23.48 | 23.93 | 23.08 | 23.14 | 9,704,945 | -0.43(-1.82%) |
Jan 02, 2013 | 22.98 | 23.60 | 21.71 | 23.57 | 17,168,292 | +1.86(+8.55%) |
Dec 31, 2012 | 21.07 | 21.74 | 20.87 | 21.71 | 8,900,050 | +0.75(+3.56%) |
Dec 28, 2012 | 21.19 | 21.35 | 20.89 | 20.96 | 5,942,028 | -0.56(-2.58%) |
Dec 27, 2012 | 22.24 | 22.31 | 21.19 | 21.52 | 7,749,690 | -0.56(-2.56%) |
Dec 26, 2012 | 21.99 | 22.56 | 21.99 | 22.08 | 4,624,181 | +0.18(+0.83%) |
Dec 24, 2012 | 21.79 | 21.91 | 21.51 | 21.90 | 2,038,864 | +0.11(+0.50%) |
Dec 21, 2012 | 21.84 | 22.07 | 21.52 | 21.79 | 10,494,546 | -0.62(-2.76%) |
Dec 20, 2012 | 22.18 | 22.41 | 21.94 | 22.41 | 6,099,514 | +0.17(+0.78%) |
Dec 19, 2012 | 22.32 | 22.53 | 22.10 | 22.24 | 7,097,126 | +0.00(+0.00%) |
Dec 18, 2012 | 21.98 | 22.31 | 21.85 | 22.24 | 9,231,929 | +0.37(+1.71%) |
Dec 17, 2012 | 22.03 | 22.38 | 21.59 | 21.87 | 12,384,716 | +0.15(+0.71%) |
Dec 14, 2012 | 20.48 | 21.92 | 20.46 | 21.71 | 21,776,360 | +1.38(+6.81%) |
Dec 13, 2012 | 20.22 | 20.76 | 20.17 | 20.33 | 9,176,244 | +0.15(+0.77%) |
Dec 12, 2012 | 20.50 | 20.79 | 19.97 | 20.17 | 12,213,810 | -0.23(-1.12%) |
Dec 11, 2012 | 20.06 | 20.61 | 19.81 | 20.40 | 11,320,141 | +0.51(+2.56%) |
Dec 10, 2012 | 19.54 | 20.15 | 19.50 | 19.89 | 8,525,517 | +0.07(+0.37%) |
Dec 07, 2012 | 20.14 | 20.24 | 19.71 | 19.82 | 5,797,439 | -0.21(-1.05%) |
Dec 06, 2012 | 20.02 | 20.25 | 19.73 | 20.03 | 5,775,421 | -0.05(-0.27%) |
Dec 05, 2012 | 19.87 | 20.25 | 19.72 | 20.08 | 7,657,426 | +0.36(+1.85%) |
Dec 04, 2012 | 19.44 | 20.02 | 19.39 | 19.72 | 6,295,497 | +0.09(+0.46%) |
Nov 30, 2012 | 19.84 | 20.15 | 19.48 | 19.63 | 6,343,594 | -0.20(-1.01%) |
Nov 29, 2012 | 19.97 | 20.24 | 19.70 | 19.83 | 8,022,323 | +0.04(+0.18%) |
Nov 28, 2012 | 19.24 | 19.80 | 19.04 | 19.79 | 7,647,867 | +0.44(+2.26%) |
Nov 27, 2012 | 19.56 | 19.93 | 19.31 | 19.35 | 5,639,008 | -0.32(-1.62%) |
Nov 26, 2012 | 19.54 | 19.94 | 19.44 | 19.67 | 4,723,831 | -0.03(-0.14%) |
Nov 23, 2012 | 19.99 | 20.03 | 19.50 | 19.70 | 3,631,430 | -0.05(-0.28%) |
Nov 21, 2012 | 19.28 | 19.75 | 19.01 | 19.75 | 7,333,282 | +0.56(+2.94%) |
Nov 20, 2012 | 19.22 | 19.49 | 19.04 | 19.19 | 5,872,937 | -0.06(-0.33%) |
Nov 19, 2012 | 18.83 | 19.29 | 18.83 | 19.25 | 9,371,087 | +0.99(+5.43%) |
Nov 16, 2012 | 18.27 | 18.51 | 17.81 | 18.26 | 10,831,276 | -0.07(-0.40%) |
Nov 15, 2012 | 18.51 | 18.90 | 18.09 | 18.33 | 8,549,536 | -0.21(-1.13%) |
Nov 14, 2012 | 19.58 | 19.64 | 18.43 | 18.54 | 11,267,382 | -0.86(-4.41%) |
Nov 13, 2012 | 19.20 | 19.52 | 19.12 | 19.40 | 9,095,720 | -0.20(-1.02%) |
Nov 12, 2012 | 19.50 | 19.76 | 19.33 | 19.60 | 4,873,402 | +0.39(+2.04%) |
Nov 09, 2012 | 19.13 | 19.94 | 19.07 | 19.21 | 9,229,538 | +0.00(+0.00%) |
Nov 08, 2012 | 19.53 | 19.93 | 19.10 | 19.21 | 6,719,180 | -0.37(-1.90%) |
Nov 07, 2012 | 19.70 | 19.94 | 19.33 | 19.58 | 9,991,778 | -0.64(-3.14%) |
Nov 06, 2012 | 19.70 | 20.41 | 19.19 | 20.22 | 11,662,328 | +1.03(+5.35%) |
Nov 05, 2012 | 18.84 | 19.49 | 18.79 | 19.19 | 8,983,466 | +0.26(+1.39%) |
Nov 02, 2012 | 19.88 | 19.99 | 18.75 | 18.93 | 11,509,259 | -0.64(-3.29%) |
Nov 01, 2012 | 18.74 | 19.70 | 18.63 | 19.57 | 13,893,786 | +1.05(+5.69%) |
Oct 31, 2012 | 19.39 | 19.51 | 18.21 | 18.52 | 15,112,767 | -0.69(-3.59%) |
Oct 26, 2012 | 19.53 | 19.21 | 19.21 | 19.21 | 6,538,624 | -0.24(-1.21%) |
Oct 25, 2012 | 20.00 | 20.04 | 19.39 | 19.44 | 6,469,290 | -0.24(-1.20%) |
Oct 24, 2012 | 20.10 | 20.31 | 19.64 | 19.68 | 5,907,747 | -0.21(-1.05%) |
Oct 23, 2012 | 20.31 | 20.55 | 19.81 | 19.89 | 10,667,738 | -0.23(-1.13%) |
Oct 19, 2012 | 20.79 | 20.86 | 20.07 | 20.12 | 10,282,898 | -0.64(-3.11%) |
Oct 18, 2012 | 20.46 | 21.19 | 20.22 | 20.76 | 12,885,682 | +0.03(+0.13%) |
Oct 17, 2012 | 20.22 | 21.01 | 19.71 | 20.73 | 15,486,196 | +0.64(+3.16%) |
Oct 16, 2012 | 19.71 | 20.19 | 19.65 | 20.10 | 10,740,446 | +0.61(+3.12%) |
Oct 15, 2012 | 19.33 | 19.53 | 19.10 | 19.49 | 8,139,846 | +0.25(+1.27%) |
Oct 12, 2012 | 19.39 | 19.71 | 19.08 | 19.24 | 9,647,003 | -0.29(-1.49%) |
Oct 11, 2012 | 19.14 | 19.84 | 19.04 | 19.53 | 12,918,087 | +0.66(+3.51%) |
Oct 10, 2012 | 19.21 | 19.25 | 18.74 | 18.87 | 13,874,362 | -0.29(-1.52%) |
Oct 09, 2012 | 18.78 | 19.48 | 18.71 | 19.16 | 20,771,046 | +0.66(+3.58%) |
Oct 08, 2012 | 17.68 | 18.71 | 17.58 | 18.50 | 10,407,313 | +0.49(+2.72%) |
Oct 05, 2012 | 18.14 | 18.35 | 17.79 | 18.01 | 11,877,333 | +0.10(+0.58%) |
Oct 04, 2012 | 17.32 | 18.22 | 17.32 | 17.90 | 13,521,436 | +0.76(+4.42%) |
Oct 03, 2012 | 17.38 | 17.40 | 17.02 | 17.15 | 10,027,345 | -0.10(-0.58%) |
Oct 02, 2012 | 17.69 | 17.84 | 17.14 | 17.25 | 11,389,972 | -0.29(-1.66%) |
Oct 01, 2012 | 17.57 | 17.93 | 17.35 | 17.54 | 9,858,669 | +0.22(+1.26%) |
Sep 28, 2012 | 17.29 | 17.59 | 17.18 | 17.32 | 8,640,364 | -0.22(-1.24%) |
Sep 27, 2012 | 17.87 | 17.92 | 17.21 | 17.54 | 11,702,564 | -0.02(-0.10%) |
Sep 26, 2012 | 17.20 | 17.94 | 17.06 | 17.55 | 13,638,069 | +0.22(+1.26%) |
Sep 25, 2012 | 17.92 | 18.05 | 17.28 | 17.34 | 11,219,960 | -0.45(-2.55%) |
Sep 24, 2012 | 17.58 | 17.95 | 17.45 | 17.79 | 9,348,393 | -0.32(-1.76%) |
Sep 21, 2012 | 18.58 | 18.64 | 18.07 | 18.11 | 10,043,862 | -0.17(-0.94%) |
Sep 20, 2012 | 18.37 | 18.42 | 17.81 | 18.28 | 14,176,581 | -0.66(-3.50%) |
Sep 19, 2012 | 18.96 | 19.21 | 18.73 | 18.94 | 9,189,815 | +0.08(+0.43%) |
Sep 18, 2012 | 19.21 | 19.30 | 18.55 | 18.86 | 15,578,854 | -0.49(-2.53%) |
Sep 17, 2012 | 19.62 | 19.93 | 19.22 | 19.35 | 13,488,437 | -0.94(-4.65%) |
Sep 14, 2012 | 20.78 | 21.17 | 20.13 | 20.30 | 17,673,548 | +0.01(+0.04%) |
Sep 13, 2012 | 19.52 | 20.76 | 19.12 | 20.29 | 17,218,720 | +0.71(+3.62%) |
Sep 12, 2012 | 19.76 | 20.32 | 19.23 | 19.58 | 11,947,206 | -0.05(-0.23%) |
Sep 11, 2012 | 18.80 | 19.73 | 18.79 | 19.63 | 12,101,095 | +0.83(+4.40%) |
Sep 10, 2012 | 18.98 | 19.59 | 18.68 | 18.80 | 15,264,356 | -0.17(-0.91%) |
Sep 07, 2012 | 17.95 | 19.03 | 17.90 | 18.97 | 18,556,708 | +1.53(+8.75%) |
Sep 06, 2012 | 17.07 | 17.73 | 17.04 | 17.45 | 10,287,802 | +0.58(+3.45%) |
Sep 05, 2012 | 17.02 | 17.42 | 16.61 | 16.86 | 12,145,888 | -0.19(-1.12%) |
Sep 04, 2012 | 17.67 | 17.67 | 16.89 | 17.06 | 10,662,278 | -0.61(-3.44%) |
Aug 31, 2012 | 17.79 | 18.11 | 17.31 | 17.66 | 10,505,452 | +0.12(+0.67%) |
Aug 30, 2012 | 17.81 | 17.85 | 17.40 | 17.55 | 8,800,575 | -0.45(-2.47%) |
Aug 29, 2012 | 18.60 | 18.61 | 17.96 | 17.99 | 9,589,690 | -0.73(-3.88%) |
Aug 27, 2012 | 18.94 | 19.13 | 18.59 | 18.72 | 7,120,391 | -0.18(-0.96%) |
Aug 24, 2012 | 19.16 | 19.20 | 18.57 | 18.90 | 9,876,958 | -0.35(-1.79%) |
Aug 23, 2012 | 20.27 | 20.35 | 19.15 | 19.24 | 12,387,571 | -1.43(-6.94%) |
Aug 22, 2012 | 20.61 | 20.74 | 20.18 | 20.68 | 7,633,812 | -0.08(-0.39%) |
Aug 21, 2012 | 20.72 | 21.29 | 20.64 | 20.76 | 8,234,376 | +0.17(+0.84%) |
Aug 20, 2012 | 20.49 | 20.66 | 20.01 | 20.59 | 6,056,591 | +0.07(+0.35%) |
Aug 17, 2012 | 20.71 | 21.16 | 20.38 | 20.52 | 8,363,752 | -0.13(-0.62%) |
Aug 16, 2012 | 20.47 | 20.92 | 20.23 | 20.64 | 6,818,463 | +0.33(+1.61%) |
Aug 15, 2012 | 20.44 | 20.44 | 19.80 | 20.32 | 7,874,864 | -0.25(-1.19%) |
Aug 14, 2012 | 20.97 | 21.02 | 20.42 | 20.56 | 5,722,870 | -0.20(-0.96%) |
Aug 13, 2012 | 21.33 | 21.33 | 20.32 | 20.76 | 8,504,098 | -0.50(-2.35%) |
Aug 10, 2012 | 21.10 | 21.31 | 20.98 | 21.26 | 5,192,017 | -0.01(-0.04%) |
Aug 09, 2012 | 21.01 | 21.65 | 20.99 | 21.27 | 7,554,298 | +0.21(+0.99%) |
Aug 08, 2012 | 20.66 | 21.28 | 20.59 | 21.06 | 5,576,044 | +0.12(+0.56%) |
Aug 07, 2012 | 21.03 | 21.34 | 20.63 | 20.94 | 9,163,763 | +0.15(+0.74%) |
Aug 06, 2012 | 19.76 | 21.16 | 19.62 | 20.79 | 13,003,726 | +1.11(+5.62%) |
Aug 03, 2012 | 19.56 | 19.94 | 19.46 | 19.68 | 7,146,390 | +0.60(+3.13%) |
Aug 02, 2012 | 19.09 | 19.57 | 18.60 | 19.08 | 11,126,555 | -0.50(-2.55%) |
Aug 01, 2012 | 18.85 | 20.00 | 18.70 | 19.58 | 16,490,472 | +0.87(+4.65%) |
Jul 31, 2012 | 17.51 | 19.21 | 17.27 | 18.71 | 27,817,212 | +1.57(+9.14%) |
Jul 30, 2012 | 17.22 | 17.46 | 16.93 | 17.15 | 6,690,992 | -0.14(-0.84%) |
Jul 27, 2012 | 16.76 | 17.49 | 16.50 | 17.29 | 9,154,470 | +0.74(+4.49%) |
Jul 26, 2012 | 16.72 | 16.78 | 16.19 | 16.55 | 6,627,794 | +0.30(+1.84%) |
Jul 25, 2012 | 16.68 | 16.84 | 16.13 | 16.25 | 6,944,630 | -0.26(-1.59%) |
Jul 24, 2012 | 17.09 | 17.21 | 16.32 | 16.51 | 7,715,467 | -0.34(-2.04%) |
Jul 23, 2012 | 16.72 | 16.91 | 16.44 | 16.86 | 7,957,808 | -0.19(-1.12%) |
Jul 20, 2012 | 17.69 | 17.80 | 17.01 | 17.05 | 8,504,935 | -0.83(-4.66%) |
Jul 19, 2012 | 17.73 | 18.17 | 17.68 | 17.88 | 7,224,317 | +0.28(+1.60%) |
Jul 18, 2012 | 17.53 | 17.87 | 17.28 | 17.60 | 7,710,301 | -0.02(-0.10%) |
Jul 17, 2012 | 18.09 | 18.09 | 17.44 | 17.62 | 7,928,844 | -0.30(-1.67%) |
Jul 16, 2012 | 18.16 | 18.41 | 17.85 | 17.92 | 7,433,753 | -0.43(-2.32%) |
Jul 13, 2012 | 18.43 | 18.56 | 18.01 | 18.34 | 6,557,120 | +0.05(+0.30%) |
Jul 12, 2012 | 18.40 | 18.58 | 17.80 | 18.29 | 9,398,481 | -0.41(-2.18%) |
Jul 11, 2012 | 18.47 | 18.85 | 18.36 | 18.69 | 6,735,941 | +0.32(+1.73%) |
Jul 10, 2012 | 18.85 | 19.10 | 18.21 | 18.38 | 6,575,900 | -0.34(-1.84%) |
Jul 09, 2012 | 18.98 | 19.02 | 18.52 | 18.72 | 5,905,096 | -0.29(-1.53%) |
Jul 06, 2012 | 18.88 | 19.10 | 18.64 | 19.01 | 6,817,747 | -0.25(-1.32%) |
Jul 05, 2012 | 19.46 | 19.59 | 19.09 | 19.27 | 7,322,400 | -0.34(-1.76%) |
Jul 03, 2012 | 19.20 | 20.05 | 19.16 | 19.61 | 7,845,048 | +0.64(+3.39%) |
Jul 02, 2012 | 18.60 | 19.07 | 18.29 | 18.97 | 8,694,403 | +0.30(+1.60%) |
Jun 29, 2012 | 19.48 | 19.54 | 18.46 | 18.67 | 14,655,024 | -0.17(-0.91%) |
Jun 28, 2012 | 17.63 | 18.89 | 17.55 | 18.84 | 15,553,634 | +0.95(+5.32%) |
Jun 27, 2012 | 17.04 | 18.06 | 16.90 | 17.89 | 8,825,629 | +0.92(+5.42%) |
Jun 26, 2012 | 17.03 | 17.24 | 16.73 | 16.97 | 7,669,572 | -0.03(-0.19%) |
Jun 25, 2012 | 17.04 | 17.15 | 16.62 | 17.00 | 10,092,763 | -0.35(-2.04%) |
Jun 22, 2012 | 17.27 | 17.45 | 16.90 | 17.35 | 8,265,526 | +0.25(+1.48%) |
Jun 21, 2012 | 18.18 | 18.20 | 17.08 | 17.10 | 10,841,058 | -1.11(-6.12%) |
Jun 20, 2012 | 18.24 | 18.90 | 18.03 | 18.21 | 17,732,512 | -0.05(-0.25%) |
Jun 19, 2012 | 17.15 | 18.37 | 16.92 | 18.26 | 16,509,042 | +1.58(+9.45%) |
Jun 18, 2012 | 16.89 | 16.94 | 16.47 | 16.68 | 9,387,422 | -0.55(-3.21%) |
Jun 15, 2012 | 16.92 | 17.25 | 16.63 | 17.24 | 10,952,938 | +0.27(+1.60%) |
Jun 14, 2012 | 16.37 | 16.96 | 16.19 | 16.96 | 12,148,432 | +0.63(+3.83%) |
Jun 13, 2012 | 16.43 | 16.87 | 16.27 | 16.34 | 11,991,335 | -0.33(-1.96%) |
Jun 12, 2012 | 16.28 | 16.76 | 16.01 | 16.66 | 12,549,703 | +0.45(+2.79%) |
Jun 11, 2012 | 17.71 | 17.72 | 16.20 | 16.21 | 16,008,498 | -1.12(-6.48%) |
Jun 08, 2012 | 17.72 | 17.75 | 17.11 | 17.34 | 18,471,666 | -0.69(-3.82%) |
Jun 07, 2012 | 18.73 | 19.15 | 17.98 | 18.02 | 11,426,405 | -0.13(-0.70%) |
Jun 06, 2012 | 17.73 | 18.28 | 17.58 | 18.15 | 13,267,074 | +0.72(+4.16%) |
Jun 05, 2012 | 17.31 | 17.61 | 17.08 | 17.43 | 8,884,623 | +0.13(+0.73%) |
Jun 04, 2012 | 17.58 | 17.74 | 16.91 | 17.30 | 12,708,841 | -0.20(-1.14%) |
Jun 01, 2012 | 17.82 | 17.99 | 17.40 | 17.50 | 16,483,060 | -0.90(-4.88%) |
May 31, 2012 | 19.35 | 19.43 | 18.08 | 18.40 | 20,750,632 | -1.00(-5.14%) |
May 30, 2012 | 19.83 | 19.91 | 19.36 | 19.39 | 6,847,738 | -0.96(-4.72%) |
May 29, 2012 | 20.25 | 20.49 | 19.93 | 20.35 | 8,769,977 | +0.60(+3.03%) |
May 25, 2012 | 19.53 | 19.85 | 19.41 | 19.75 | 7,206,910 | +0.07(+0.37%) |
May 24, 2012 | 19.99 | 20.07 | 19.24 | 19.68 | 10,975,558 | -0.28(-1.41%) |
May 23, 2012 | 19.34 | 19.98 | 18.69 | 19.96 | 14,870,234 | +0.23(+1.15%) |
May 22, 2012 | 20.25 | 20.58 | 19.53 | 19.74 | 9,374,417 | -0.39(-1.94%) |
May 21, 2012 | 19.86 | 20.22 | 19.49 | 20.13 | 9,632,688 | +0.59(+3.01%) |
May 18, 2012 | 20.43 | 20.57 | 19.35 | 19.54 | 13,216,720 | -0.79(-3.88%) |
May 17, 2012 | 20.62 | 20.89 | 20.06 | 20.33 | 14,737,535 | -0.30(-1.45%) |
May 16, 2012 | 21.88 | 22.17 | 20.44 | 20.62 | 18,929,366 | -1.07(-4.93%) |
May 15, 2012 | 23.11 | 23.35 | 21.53 | 21.69 | 16,344,569 | -1.44(-6.23%) |
May 14, 2012 | 22.98 | 23.43 | 22.90 | 23.14 | 7,783,945 | -0.29(-1.24%) |
May 11, 2012 | 23.09 | 23.71 | 23.02 | 23.43 | 11,343,551 | +0.00(+0.00%) |
May 10, 2012 | 24.29 | 24.34 | 23.11 | 23.43 | 12,200,317 | -0.43(-1.82%) |
May 09, 2012 | 23.07 | 24.35 | 22.87 | 23.86 | 15,916,741 | +0.15(+0.65%) |
May 08, 2012 | 23.81 | 24.07 | 22.99 | 23.71 | 10,420,145 | -0.46(-1.91%) |
May 07, 2012 | 24.01 | 24.56 | 23.74 | 24.17 | 6,774,410 | -0.02(-0.08%) |
May 04, 2012 | 24.86 | 25.03 | 24.01 | 24.19 | 9,975,890 | -0.87(-3.47%) |
May 03, 2012 | 25.69 | 26.14 | 24.87 | 25.05 | 6,888,473 | -0.62(-2.40%) |
May 02, 2012 | 25.95 | 26.16 | 25.50 | 25.67 | 6,032,542 | -0.50(-1.90%) |