Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.21 | 22.48 | 22.20 | 22.44 | 3,461,285 | +0.19(+0.86%) |
Mar 27, 2013 | 22.08 | 22.28 | 21.98 | 22.25 | 2,362,837 | -0.01(-0.04%) |
Mar 26, 2013 | 22.06 | 22.29 | 21.98 | 22.25 | 3,392,704 | +0.31(+1.42%) |
Mar 25, 2013 | 22.28 | 22.28 | 21.82 | 21.94 | 4,550,221 | -0.26(-1.18%) |
Mar 22, 2013 | 22.13 | 22.21 | 22.08 | 22.21 | 3,995,479 | +0.19(+0.87%) |
Mar 21, 2013 | 22.01 | 22.10 | 21.72 | 22.01 | 6,789,487 | -0.17(-0.78%) |
Mar 20, 2013 | 22.41 | 22.42 | 22.09 | 22.19 | 3,106,560 | +0.02(+0.10%) |
Mar 19, 2013 | 22.33 | 22.48 | 22.08 | 22.17 | 5,028,316 | -0.16(-0.74%) |
Mar 18, 2013 | 22.32 | 22.51 | 21.87 | 22.33 | 3,680,170 | -0.28(-1.26%) |
Mar 15, 2013 | 22.55 | 22.80 | 22.51 | 22.61 | 5,274,541 | -0.05(-0.24%) |
Mar 14, 2013 | 22.52 | 22.69 | 22.45 | 22.67 | 3,156,451 | +0.16(+0.73%) |
Mar 13, 2013 | 22.40 | 22.54 | 22.15 | 22.50 | 3,592,099 | +0.23(+1.02%) |
Mar 12, 2013 | 22.50 | 22.60 | 22.12 | 22.28 | 4,014,697 | -0.30(-1.32%) |
Mar 11, 2013 | 22.31 | 22.60 | 22.31 | 22.57 | 3,709,302 | +0.18(+0.81%) |
Mar 08, 2013 | 22.06 | 22.39 | 21.97 | 22.39 | 6,281,479 | +0.47(+2.15%) |
Mar 07, 2013 | 21.63 | 22.07 | 21.60 | 21.92 | 6,399,385 | +0.41(+1.90%) |
Mar 06, 2013 | 21.52 | 21.81 | 21.44 | 21.51 | 4,218,142 | +0.05(+0.25%) |
Mar 05, 2013 | 20.98 | 21.58 | 20.98 | 21.46 | 6,238,982 | +0.67(+3.25%) |
Mar 04, 2013 | 20.81 | 20.82 | 20.35 | 20.79 | 6,130,697 | -0.06(-0.28%) |
Mar 01, 2013 | 20.96 | 21.01 | 20.70 | 20.84 | 4,588,084 | -0.21(-1.01%) |
Feb 28, 2013 | 21.22 | 21.31 | 21.03 | 21.06 | 3,477,848 | +0.00(+0.02%) |
Feb 27, 2013 | 20.65 | 21.16 | 20.64 | 21.05 | 3,002,412 | +0.38(+1.85%) |
Feb 26, 2013 | 20.59 | 20.74 | 20.33 | 20.67 | 3,982,080 | +0.17(+0.82%) |
Feb 25, 2013 | 20.94 | 21.01 | 20.49 | 20.50 | 3,994,668 | -0.29(-1.41%) |
Feb 22, 2013 | 20.81 | 20.93 | 20.71 | 20.79 | 2,778,528 | +0.08(+0.36%) |
Feb 21, 2013 | 20.92 | 20.95 | 20.53 | 20.72 | 4,423,439 | -0.28(-1.33%) |
Feb 20, 2013 | 21.49 | 21.49 | 20.95 | 21.00 | 5,120,419 | -0.51(-2.35%) |
Feb 19, 2013 | 21.42 | 21.61 | 21.38 | 21.50 | 3,184,863 | +0.16(+0.77%) |
Feb 15, 2013 | 21.33 | 21.44 | 21.24 | 21.34 | 4,327,574 | -0.04(-0.17%) |
Feb 14, 2013 | 21.22 | 21.38 | 21.05 | 21.38 | 2,573,202 | +0.06(+0.27%) |
Feb 13, 2013 | 21.30 | 21.36 | 21.09 | 21.32 | 2,691,768 | +0.14(+0.65%) |
Feb 12, 2013 | 21.20 | 21.24 | 21.09 | 21.18 | 2,530,309 | +0.06(+0.29%) |
Feb 11, 2013 | 21.05 | 21.13 | 20.89 | 21.12 | 2,357,447 | +0.13(+0.61%) |
Feb 08, 2013 | 20.95 | 21.11 | 20.82 | 20.99 | 2,639,546 | +0.15(+0.72%) |
Feb 07, 2013 | 20.78 | 21.03 | 20.55 | 20.84 | 5,165,052 | -0.29(-1.36%) |
Feb 06, 2013 | 20.94 | 21.35 | 20.93 | 21.13 | 4,231,266 | +0.37(+1.79%) |
Feb 04, 2013 | 20.93 | 21.18 | 20.71 | 20.76 | 5,604,465 | -0.26(-1.22%) |
Feb 01, 2013 | 21.00 | 21.17 | 20.91 | 21.01 | 7,099,027 | +0.22(+1.04%) |
Jan 31, 2013 | 21.12 | 21.54 | 20.74 | 20.80 | 8,462,788 | -0.48(-2.26%) |
Jan 30, 2013 | 21.29 | 21.46 | 21.19 | 21.28 | 5,724,026 | -0.18(-0.82%) |
Jan 29, 2013 | 21.34 | 21.50 | 21.11 | 21.45 | 4,458,624 | +0.17(+0.79%) |
Jan 28, 2013 | 21.39 | 21.49 | 21.26 | 21.29 | 4,611,505 | -0.03(-0.12%) |
Jan 25, 2013 | 21.15 | 21.34 | 21.09 | 21.31 | 4,709,943 | +0.20(+0.96%) |
Jan 24, 2013 | 20.53 | 21.43 | 20.43 | 21.11 | 9,745,136 | +0.70(+3.42%) |
Jan 23, 2013 | 20.57 | 20.64 | 20.33 | 20.41 | 3,002,420 | -0.12(-0.60%) |
Jan 22, 2013 | 20.40 | 20.55 | 20.38 | 20.54 | 2,894,382 | +0.04(+0.22%) |
Jan 18, 2013 | 20.48 | 20.54 | 20.27 | 20.49 | 3,507,642 | -0.04(-0.17%) |
Jan 17, 2013 | 20.21 | 20.59 | 20.21 | 20.53 | 2,963,744 | +0.31(+1.55%) |
Jan 16, 2013 | 20.28 | 20.32 | 20.12 | 20.21 | 2,926,446 | -0.16(-0.78%) |
Jan 15, 2013 | 20.23 | 20.40 | 20.15 | 20.37 | 2,890,684 | -0.04(-0.19%) |
Jan 14, 2013 | 20.34 | 20.42 | 20.20 | 20.41 | 3,155,253 | +0.07(+0.35%) |
Jan 11, 2013 | 20.35 | 20.51 | 20.16 | 20.34 | 3,155,461 | +0.01(+0.04%) |
Jan 10, 2013 | 20.29 | 20.35 | 20.10 | 20.33 | 4,439,143 | +0.17(+0.83%) |
Jan 09, 2013 | 20.14 | 20.23 | 20.07 | 20.16 | 4,765,655 | -0.11(-0.57%) |
Jan 08, 2013 | 20.39 | 20.40 | 20.10 | 20.28 | 3,617,096 | -0.18(-0.86%) |
Jan 07, 2013 | 20.54 | 20.61 | 20.41 | 20.46 | 2,924,930 | -0.23(-1.09%) |
Jan 04, 2013 | 20.58 | 20.75 | 20.49 | 20.68 | 4,197,344 | +0.21(+1.01%) |
Jan 03, 2013 | 20.31 | 20.70 | 20.31 | 20.47 | 5,438,206 | -0.09(-0.45%) |
Jan 02, 2013 | 20.76 | 20.79 | 20.40 | 20.57 | 6,274,839 | +0.59(+2.94%) |
Dec 31, 2012 | 19.59 | 19.98 | 19.54 | 19.98 | 4,319,709 | +0.34(+1.76%) |
Dec 28, 2012 | 19.55 | 19.81 | 19.51 | 19.63 | 3,800,787 | -0.08(-0.43%) |
Dec 27, 2012 | 19.79 | 19.84 | 19.35 | 19.72 | 3,796,086 | -0.07(-0.34%) |
Dec 26, 2012 | 19.76 | 19.95 | 19.75 | 19.78 | 2,936,948 | +0.04(+0.22%) |
Dec 24, 2012 | 19.85 | 19.86 | 19.60 | 19.74 | 1,216,107 | -0.08(-0.38%) |
Dec 21, 2012 | 19.39 | 19.83 | 19.30 | 19.81 | 9,152,037 | -0.06(-0.31%) |
Dec 20, 2012 | 19.90 | 19.90 | 19.69 | 19.88 | 4,289,012 | +0.02(+0.09%) |
Dec 19, 2012 | 19.84 | 20.08 | 19.74 | 19.86 | 5,314,724 | -0.02(-0.09%) |
Dec 18, 2012 | 19.64 | 19.89 | 19.57 | 19.88 | 4,583,044 | +0.30(+1.51%) |
Dec 17, 2012 | 19.52 | 19.60 | 19.37 | 19.58 | 4,445,004 | +0.18(+0.91%) |
Dec 14, 2012 | 19.45 | 19.64 | 19.38 | 19.40 | 4,468,724 | +0.00(+0.02%) |
Dec 13, 2012 | 19.72 | 19.80 | 19.37 | 19.40 | 4,635,130 | -0.33(-1.66%) |
Dec 12, 2012 | 19.70 | 19.94 | 19.62 | 19.73 | 3,879,958 | +0.08(+0.43%) |
Dec 11, 2012 | 19.48 | 19.68 | 19.36 | 19.64 | 5,511,119 | +0.32(+1.66%) |
Dec 10, 2012 | 19.01 | 19.34 | 18.99 | 19.32 | 3,407,280 | +0.29(+1.53%) |
Dec 07, 2012 | 18.92 | 19.06 | 18.86 | 19.03 | 4,080,140 | +0.24(+1.27%) |
Dec 06, 2012 | 19.11 | 19.12 | 18.79 | 18.79 | 7,011,678 | -0.32(-1.70%) |
Dec 05, 2012 | 18.90 | 19.33 | 18.80 | 19.12 | 6,602,842 | +0.27(+1.42%) |
Dec 04, 2012 | 18.92 | 19.06 | 18.61 | 18.85 | 8,094,885 | -0.22(-1.17%) |
Nov 30, 2012 | 19.20 | 19.22 | 19.01 | 19.07 | 4,115,914 | -0.10(-0.54%) |
Nov 29, 2012 | 19.22 | 19.31 | 19.11 | 19.18 | 3,368,419 | +0.02(+0.09%) |
Nov 28, 2012 | 18.60 | 19.16 | 18.60 | 19.16 | 4,494,925 | +0.42(+2.25%) |
Nov 27, 2012 | 18.69 | 18.97 | 18.67 | 18.74 | 4,171,698 | -0.04(-0.23%) |
Nov 26, 2012 | 18.64 | 18.84 | 18.60 | 18.78 | 3,594,548 | +0.10(+0.51%) |
Nov 23, 2012 | 18.57 | 18.76 | 18.37 | 18.69 | 2,105,821 | +0.22(+1.17%) |
Nov 21, 2012 | 18.39 | 18.59 | 18.26 | 18.47 | 3,951,690 | +0.08(+0.45%) |
Nov 20, 2012 | 18.27 | 18.44 | 18.22 | 18.39 | 3,590,715 | +0.01(+0.07%) |
Nov 19, 2012 | 18.38 | 18.46 | 18.21 | 18.38 | 4,897,034 | +0.21(+1.17%) |
Nov 16, 2012 | 18.12 | 18.26 | 17.95 | 18.16 | 7,244,235 | +0.03(+0.14%) |
Nov 15, 2012 | 18.06 | 18.21 | 17.87 | 18.14 | 6,623,297 | +0.09(+0.51%) |
Nov 14, 2012 | 18.61 | 18.66 | 18.01 | 18.05 | 5,959,542 | -0.44(-2.39%) |
Nov 13, 2012 | 18.44 | 18.78 | 18.40 | 18.49 | 3,679,757 | -0.11(-0.58%) |
Nov 12, 2012 | 18.67 | 18.71 | 18.51 | 18.60 | 2,886,812 | +0.01(+0.07%) |
Nov 09, 2012 | 18.71 | 18.80 | 18.56 | 18.58 | 4,415,284 | -0.09(-0.46%) |
Nov 08, 2012 | 18.79 | 19.01 | 18.64 | 18.67 | 5,517,223 | -0.17(-0.92%) |
Nov 07, 2012 | 19.31 | 19.47 | 18.83 | 18.84 | 8,601,611 | -0.65(-3.35%) |
Nov 06, 2012 | 19.55 | 19.68 | 19.46 | 19.49 | 6,326,603 | +0.03(+0.16%) |
Nov 05, 2012 | 19.36 | 19.56 | 19.30 | 19.46 | 5,785,383 | +0.02(+0.09%) |
Nov 02, 2012 | 19.59 | 19.74 | 19.15 | 19.45 | 12,592,099 | -0.13(-0.68%) |
Nov 01, 2012 | 18.79 | 19.68 | 18.67 | 19.58 | 11,096,880 | +0.84(+4.50%) |
Oct 31, 2012 | 18.79 | 18.80 | 18.53 | 18.74 | 5,755,922 | +0.01(+0.07%) |
Oct 26, 2012 | 18.58 | 18.73 | 18.73 | 18.73 | 10,729,548 | +0.24(+1.31%) |
Oct 25, 2012 | 18.22 | 18.60 | 17.73 | 18.48 | 24,261,382 | +1.39(+8.11%) |
Oct 24, 2012 | 17.53 | 17.56 | 17.09 | 17.10 | 8,084,614 | -0.41(-2.32%) |
Oct 23, 2012 | 17.48 | 17.52 | 17.29 | 17.50 | 5,960,743 | +0.04(+0.25%) |
Oct 19, 2012 | 17.67 | 17.67 | 17.37 | 17.46 | 10,168,107 | -0.19(-1.05%) |
Oct 18, 2012 | 17.65 | 17.71 | 17.56 | 17.65 | 6,277,119 | -0.03(-0.17%) |
Oct 17, 2012 | 17.65 | 17.70 | 17.55 | 17.68 | 4,635,112 | +0.03(+0.17%) |
Oct 16, 2012 | 17.52 | 17.69 | 17.52 | 17.65 | 2,965,494 | +0.24(+1.39%) |
Oct 15, 2012 | 17.47 | 17.50 | 17.30 | 17.40 | 4,152,097 | +0.06(+0.32%) |
Oct 12, 2012 | 17.35 | 17.52 | 17.28 | 17.35 | 4,791,690 | +0.11(+0.63%) |
Oct 11, 2012 | 17.46 | 17.46 | 17.21 | 17.24 | 6,667,942 | -0.03(-0.20%) |
Oct 10, 2012 | 17.28 | 17.42 | 17.07 | 17.27 | 11,665,605 | -0.39(-2.23%) |
Oct 09, 2012 | 17.98 | 17.99 | 17.66 | 17.67 | 5,206,346 | -0.23(-1.28%) |
Oct 08, 2012 | 17.77 | 18.00 | 17.75 | 17.90 | 2,910,978 | +0.01(+0.07%) |
Oct 05, 2012 | 18.15 | 18.18 | 17.79 | 17.88 | 4,609,731 | -0.10(-0.56%) |
Oct 04, 2012 | 17.74 | 18.01 | 17.46 | 17.98 | 7,381,953 | +0.27(+1.52%) |
Oct 03, 2012 | 17.61 | 17.76 | 17.53 | 17.71 | 4,963,278 | +0.08(+0.47%) |
Oct 02, 2012 | 17.61 | 17.71 | 17.46 | 17.63 | 4,784,909 | +0.09(+0.52%) |
Oct 01, 2012 | 17.37 | 17.64 | 17.30 | 17.54 | 4,821,913 | +0.25(+1.45%) |
Sep 28, 2012 | 17.26 | 17.37 | 17.11 | 17.29 | 4,360,141 | -0.06(-0.32%) |
Sep 27, 2012 | 17.27 | 17.48 | 17.18 | 17.35 | 3,251,077 | +0.11(+0.61%) |
Sep 26, 2012 | 17.21 | 17.41 | 17.04 | 17.24 | 5,924,741 | -0.28(-1.59%) |
Sep 25, 2012 | 17.97 | 17.97 | 17.49 | 17.52 | 5,987,601 | -0.38(-2.10%) |
Sep 24, 2012 | 17.88 | 17.97 | 17.77 | 17.90 | 3,465,592 | -0.03(-0.14%) |
Sep 21, 2012 | 18.15 | 18.23 | 17.91 | 17.92 | 7,188,589 | -0.21(-1.13%) |
Sep 20, 2012 | 18.11 | 18.18 | 17.90 | 18.13 | 4,764,048 | -0.14(-0.77%) |
Sep 19, 2012 | 18.23 | 18.36 | 18.12 | 18.27 | 5,649,135 | +0.06(+0.36%) |
Sep 18, 2012 | 18.35 | 18.41 | 18.13 | 18.20 | 4,388,725 | -0.19(-1.06%) |
Sep 17, 2012 | 18.56 | 18.58 | 18.32 | 18.40 | 3,911,059 | -0.20(-1.09%) |
Sep 14, 2012 | 18.09 | 18.74 | 18.02 | 18.60 | 8,259,845 | +0.53(+2.94%) |
Sep 13, 2012 | 17.90 | 18.33 | 17.55 | 18.07 | 5,887,961 | +0.16(+0.92%) |
Sep 12, 2012 | 17.55 | 18.08 | 17.53 | 17.90 | 8,574,561 | -0.12(-0.65%) |
Sep 11, 2012 | 17.89 | 18.10 | 17.89 | 18.02 | 3,629,495 | +0.08(+0.43%) |
Sep 10, 2012 | 18.01 | 18.10 | 17.79 | 17.94 | 2,809,811 | -0.08(-0.43%) |
Sep 07, 2012 | 17.87 | 18.14 | 17.81 | 18.02 | 4,011,309 | +0.30(+1.71%) |
Sep 06, 2012 | 17.12 | 17.72 | 17.11 | 17.72 | 5,542,215 | +0.77(+4.56%) |
Sep 05, 2012 | 16.98 | 17.22 | 16.83 | 16.95 | 5,024,411 | +0.03(+0.18%) |
Sep 04, 2012 | 17.19 | 17.26 | 16.75 | 16.92 | 4,223,634 | -0.33(-1.90%) |
Aug 31, 2012 | 17.14 | 17.39 | 17.02 | 17.24 | 3,424,901 | +0.23(+1.35%) |
Aug 30, 2012 | 17.04 | 17.11 | 16.95 | 17.01 | 2,377,891 | -0.13(-0.78%) |
Aug 29, 2012 | 17.10 | 17.21 | 16.99 | 17.15 | 1,952,373 | -0.06(-0.38%) |
Aug 27, 2012 | 17.42 | 17.47 | 17.17 | 17.21 | 2,261,500 | -0.19(-1.07%) |
Aug 24, 2012 | 17.28 | 17.64 | 17.23 | 17.40 | 4,130,980 | +0.10(+0.60%) |
Aug 23, 2012 | 17.46 | 17.66 | 17.27 | 17.30 | 4,993,765 | -0.21(-1.21%) |
Aug 22, 2012 | 17.77 | 17.80 | 17.42 | 17.51 | 3,536,138 | -0.28(-1.58%) |
Aug 21, 2012 | 17.80 | 18.06 | 17.70 | 17.79 | 2,804,583 | -0.03(-0.17%) |
Aug 20, 2012 | 17.97 | 18.00 | 17.76 | 17.82 | 4,743,211 | -0.28(-1.53%) |
Aug 17, 2012 | 18.10 | 18.12 | 17.88 | 18.09 | 3,648,791 | +0.07(+0.38%) |
Aug 16, 2012 | 17.82 | 18.12 | 17.81 | 18.03 | 3,866,521 | +0.27(+1.53%) |
Aug 15, 2012 | 17.57 | 17.83 | 17.55 | 17.75 | 3,351,832 | +0.08(+0.46%) |
Aug 14, 2012 | 17.80 | 17.86 | 17.60 | 17.67 | 2,769,362 | -0.06(-0.32%) |
Aug 13, 2012 | 17.69 | 17.76 | 17.47 | 17.73 | 3,629,854 | -0.05(-0.27%) |
Aug 10, 2012 | 17.47 | 17.77 | 17.35 | 17.77 | 3,434,755 | +0.23(+1.30%) |
Aug 09, 2012 | 17.36 | 17.65 | 17.36 | 17.55 | 4,438,884 | +0.12(+0.67%) |
Aug 08, 2012 | 17.41 | 17.49 | 17.22 | 17.43 | 3,657,891 | +0.00(+0.00%) |
Aug 07, 2012 | 17.34 | 17.59 | 17.28 | 17.43 | 3,664,767 | +0.21(+1.25%) |
Aug 06, 2012 | 17.18 | 17.40 | 17.16 | 17.22 | 2,841,132 | +0.14(+0.81%) |
Aug 03, 2012 | 16.93 | 17.26 | 16.87 | 17.08 | 4,947,552 | +0.49(+2.98%) |
Aug 02, 2012 | 17.04 | 17.12 | 16.20 | 16.58 | 10,056,199 | -0.57(-3.31%) |
Aug 01, 2012 | 17.33 | 17.46 | 17.13 | 17.15 | 3,625,267 | -0.05(-0.30%) |
Jul 31, 2012 | 17.41 | 17.46 | 17.13 | 17.20 | 5,155,731 | -0.19(-1.09%) |
Jul 30, 2012 | 17.54 | 17.63 | 17.29 | 17.39 | 4,342,614 | -0.15(-0.86%) |
Jul 27, 2012 | 16.93 | 17.65 | 16.83 | 17.54 | 8,734,294 | +0.93(+5.60%) |
Jul 26, 2012 | 16.49 | 16.71 | 16.39 | 16.61 | 5,720,869 | +0.41(+2.53%) |
Jul 25, 2012 | 16.41 | 16.69 | 16.14 | 16.20 | 7,499,200 | -0.13(-0.79%) |
Jul 24, 2012 | 16.98 | 17.51 | 16.17 | 16.33 | 12,841,140 | +0.09(+0.56%) |
Jul 23, 2012 | 15.63 | 16.34 | 15.24 | 16.24 | 8,650,948 | +0.24(+1.48%) |
Jul 20, 2012 | 16.17 | 16.26 | 15.92 | 16.00 | 5,214,834 | -0.23(-1.39%) |
Jul 19, 2012 | 16.21 | 16.43 | 16.13 | 16.23 | 4,466,180 | +0.06(+0.36%) |
Jul 18, 2012 | 15.60 | 16.33 | 15.58 | 16.17 | 5,197,786 | +0.44(+2.82%) |
Jul 17, 2012 | 15.66 | 15.87 | 15.41 | 15.73 | 5,540,000 | -0.05(-0.33%) |
Jul 16, 2012 | 15.92 | 15.99 | 15.66 | 15.78 | 3,170,079 | -0.22(-1.40%) |
Jul 13, 2012 | 15.54 | 16.08 | 15.53 | 16.00 | 6,614,331 | +0.47(+3.05%) |
Jul 12, 2012 | 15.33 | 15.63 | 15.14 | 15.53 | 8,581,667 | +0.09(+0.58%) |
Jul 11, 2012 | 15.55 | 15.62 | 15.37 | 15.44 | 10,806,680 | -0.16(-1.02%) |
Jul 10, 2012 | 16.26 | 16.43 | 15.39 | 15.60 | 15,757,881 | -0.49(-3.02%) |
Jul 09, 2012 | 16.20 | 16.33 | 15.95 | 16.08 | 3,745,679 | -0.15(-0.93%) |
Jul 06, 2012 | 16.36 | 16.41 | 15.99 | 16.24 | 4,224,507 | -0.26(-1.59%) |
Jul 05, 2012 | 16.57 | 16.70 | 16.31 | 16.50 | 4,875,089 | -0.19(-1.13%) |
Jul 03, 2012 | 16.48 | 16.69 | 16.42 | 16.69 | 2,850,817 | +0.21(+1.31%) |
Jul 02, 2012 | 16.90 | 16.94 | 16.36 | 16.47 | 5,428,209 | -0.38(-2.25%) |
Jun 29, 2012 | 16.57 | 16.85 | 16.42 | 16.85 | 5,938,010 | +0.66(+4.09%) |
Jun 28, 2012 | 16.08 | 16.30 | 15.95 | 16.19 | 4,854,466 | -0.01(-0.05%) |
Jun 27, 2012 | 16.27 | 16.44 | 16.17 | 16.20 | 3,899,460 | +0.02(+0.11%) |
Jun 26, 2012 | 16.11 | 16.26 | 15.91 | 16.18 | 3,515,461 | +0.06(+0.40%) |
Jun 25, 2012 | 16.30 | 16.38 | 15.97 | 16.11 | 4,903,743 | -0.42(-2.52%) |
Jun 22, 2012 | 16.61 | 16.65 | 16.34 | 16.53 | 24,908,078 | +0.03(+0.16%) |
Jun 21, 2012 | 17.24 | 17.33 | 16.47 | 16.51 | 6,200,676 | -0.69(-4.03%) |
Jun 20, 2012 | 17.33 | 17.39 | 17.09 | 17.20 | 4,182,793 | -0.12(-0.72%) |
Jun 19, 2012 | 16.99 | 17.47 | 16.99 | 17.32 | 4,553,331 | +0.37(+2.21%) |
Jun 18, 2012 | 16.86 | 17.02 | 16.78 | 16.95 | 3,368,637 | +0.01(+0.05%) |
Jun 15, 2012 | 16.92 | 17.00 | 16.74 | 16.94 | 5,458,654 | +0.17(+1.00%) |
Jun 14, 2012 | 16.61 | 16.88 | 16.48 | 16.77 | 5,706,891 | +0.15(+0.88%) |
Jun 13, 2012 | 16.95 | 16.97 | 16.54 | 16.63 | 5,079,574 | -0.33(-1.95%) |
Jun 12, 2012 | 16.42 | 17.02 | 16.30 | 16.96 | 10,344,063 | +0.63(+3.84%) |
Jun 11, 2012 | 16.77 | 16.78 | 16.29 | 16.33 | 5,468,258 | -0.28(-1.66%) |
Jun 08, 2012 | 16.18 | 16.65 | 16.09 | 16.60 | 4,832,517 | +0.36(+2.22%) |
Jun 07, 2012 | 16.37 | 16.69 | 16.22 | 16.24 | 4,858,468 | -0.03(-0.16%) |
Jun 06, 2012 | 15.89 | 16.29 | 15.88 | 16.27 | 5,253,331 | +0.52(+3.33%) |
Jun 05, 2012 | 15.45 | 15.83 | 15.38 | 15.74 | 6,160,827 | +0.30(+1.92%) |
Jun 04, 2012 | 15.65 | 15.82 | 15.29 | 15.45 | 5,681,777 | -0.24(-1.53%) |
Jun 01, 2012 | 15.85 | 15.93 | 15.62 | 15.69 | 5,800,359 | -0.46(-2.87%) |
May 31, 2012 | 16.24 | 16.34 | 15.91 | 16.15 | 6,991,909 | -0.12(-0.71%) |
May 30, 2012 | 16.59 | 16.64 | 16.15 | 16.27 | 5,521,465 | -0.52(-3.10%) |
May 29, 2012 | 16.64 | 16.96 | 16.58 | 16.79 | 5,401,972 | +0.30(+1.83%) |
May 25, 2012 | 16.59 | 16.64 | 16.45 | 16.49 | 3,460,504 | -0.06(-0.39%) |
May 24, 2012 | 16.77 | 16.79 | 16.37 | 16.55 | 5,168,293 | -0.17(-1.03%) |
May 23, 2012 | 16.42 | 16.77 | 16.27 | 16.73 | 4,936,390 | +0.12(+0.70%) |
May 22, 2012 | 16.60 | 16.73 | 16.48 | 16.61 | 4,514,850 | +0.05(+0.31%) |
May 21, 2012 | 16.19 | 16.62 | 16.17 | 16.56 | 6,173,031 | +0.40(+2.45%) |
May 18, 2012 | 16.34 | 16.39 | 16.12 | 16.16 | 6,059,841 | -0.13(-0.82%) |
May 17, 2012 | 16.66 | 16.73 | 16.18 | 16.30 | 8,720,411 | -0.42(-2.50%) |
May 16, 2012 | 16.75 | 16.99 | 16.62 | 16.71 | 7,219,120 | +0.05(+0.31%) |
May 15, 2012 | 16.80 | 16.95 | 16.63 | 16.66 | 5,732,459 | -0.19(-1.12%) |
May 14, 2012 | 16.61 | 17.04 | 16.57 | 16.85 | 6,039,604 | +0.01(+0.08%) |
May 11, 2012 | 16.71 | 17.23 | 16.46 | 16.84 | 11,505,178 | -0.04(-0.23%) |
May 10, 2012 | 17.50 | 17.64 | 16.45 | 16.87 | 22,214,518 | -0.44(-2.54%) |
May 09, 2012 | 17.30 | 17.54 | 17.21 | 17.32 | 6,236,041 | -0.27(-1.53%) |
May 08, 2012 | 17.41 | 17.61 | 17.28 | 17.58 | 6,322,784 | +0.03(+0.15%) |
May 07, 2012 | 17.58 | 17.68 | 17.42 | 17.56 | 4,761,915 | -0.01(-0.07%) |
May 04, 2012 | 17.77 | 17.93 | 17.44 | 17.57 | 5,777,307 | -0.39(-2.17%) |
May 03, 2012 | 18.33 | 18.33 | 17.91 | 17.96 | 7,621,506 | -0.46(-2.48%) |
May 02, 2012 | 18.05 | 18.45 | 17.98 | 18.42 | 7,523,252 | +0.26(+1.44%) |
May 01, 2012 | 18.36 | 18.47 | 18.06 | 18.16 | 7,630,513 | -0.21(-1.16%) |
Apr 30, 2012 | 18.63 | 18.67 | 18.23 | 18.37 | 4,869,481 | -0.33(-1.78%) |
Apr 27, 2012 | 18.58 | 18.77 | 18.47 | 18.71 | 4,604,961 | +0.26(+1.42%) |
Apr 26, 2012 | 18.19 | 18.51 | 18.11 | 18.44 | 6,369,136 | +0.23(+1.27%) |
Apr 25, 2012 | 18.30 | 18.32 | 18.06 | 18.21 | 7,064,712 | +0.15(+0.83%) |
Apr 24, 2012 | 18.38 | 18.45 | 17.89 | 18.06 | 9,299,253 | +0.12(+0.67%) |
Apr 23, 2012 | 17.86 | 17.97 | 17.56 | 17.94 | 9,017,027 | -0.12(-0.64%) |
Apr 20, 2012 | 18.23 | 18.36 | 18.03 | 18.06 | 7,414,709 | -0.12(-0.68%) |
Apr 19, 2012 | 18.20 | 18.62 | 18.04 | 18.18 | 6,137,112 | -0.08(-0.42%) |
Apr 18, 2012 | 18.49 | 18.49 | 18.20 | 18.26 | 7,916,136 | -0.36(-1.95%) |
Apr 17, 2012 | 18.54 | 18.79 | 18.33 | 18.62 | 6,277,295 | +0.21(+1.11%) |
Apr 16, 2012 | 18.34 | 18.52 | 18.21 | 18.42 | 5,839,080 | +0.13(+0.73%) |
Apr 13, 2012 | 18.42 | 18.46 | 18.24 | 18.29 | 5,197,828 | -0.23(-1.26%) |
Apr 12, 2012 | 18.15 | 18.59 | 18.08 | 18.52 | 5,414,069 | +0.36(+1.99%) |
Apr 11, 2012 | 18.88 | 18.94 | 17.82 | 18.16 | 19,665,146 | -0.50(-2.70%) |
Apr 10, 2012 | 19.06 | 19.06 | 18.56 | 18.66 | 5,580,285 | -0.41(-2.13%) |
Apr 09, 2012 | 19.37 | 19.37 | 19.03 | 19.07 | 5,924,218 | -0.59(-3.00%) |
Apr 05, 2012 | 19.51 | 19.77 | 19.51 | 19.66 | 4,793,808 | +0.02(+0.11%) |
Apr 04, 2012 | 19.74 | 19.77 | 19.49 | 19.64 | 6,478,843 | -0.32(-1.59%) |
Apr 03, 2012 | 20.13 | 20.63 | 19.81 | 19.95 | 9,164,950 | -0.21(-1.04%) |