Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.07 | 19.15 | 18.77 | 18.90 | 7,843,143 | -0.06(-0.31%) |
Jul 30, 2013 | 19.06 | 19.12 | 18.84 | 18.96 | 6,914,578 | -0.07(-0.35%) |
Jul 29, 2013 | 18.96 | 19.05 | 18.83 | 19.03 | 3,749,461 | +0.04(+0.22%) |
Jul 26, 2013 | 18.97 | 19.22 | 18.93 | 18.99 | 4,840,997 | -0.11(-0.56%) |
Jul 25, 2013 | 18.92 | 19.27 | 18.88 | 19.09 | 5,255,523 | +0.07(+0.38%) |
Jul 24, 2013 | 19.31 | 19.33 | 18.94 | 19.02 | 6,548,547 | -0.28(-1.45%) |
Jul 23, 2013 | 19.12 | 19.45 | 19.08 | 19.30 | 7,379,038 | +0.20(+1.06%) |
Jul 22, 2013 | 19.10 | 19.18 | 19.03 | 19.10 | 4,153,666 | +0.09(+0.47%) |
Jul 19, 2013 | 18.72 | 19.06 | 18.72 | 19.01 | 4,945,347 | +0.26(+1.37%) |
Jul 18, 2013 | 18.81 | 18.97 | 18.73 | 18.75 | 5,633,299 | +0.02(+0.10%) |
Jul 17, 2013 | 18.67 | 18.82 | 18.54 | 18.73 | 5,851,113 | +0.05(+0.26%) |
Jul 16, 2013 | 18.53 | 18.71 | 18.36 | 18.69 | 6,397,158 | +0.16(+0.87%) |
Jul 15, 2013 | 18.64 | 18.70 | 18.50 | 18.53 | 5,598,606 | -0.12(-0.64%) |
Jul 12, 2013 | 19.04 | 19.06 | 18.51 | 18.64 | 8,341,099 | -0.31(-1.64%) |
Jul 11, 2013 | 18.54 | 19.00 | 18.43 | 18.96 | 10,710,965 | +0.69(+3.80%) |
Jul 10, 2013 | 18.26 | 18.43 | 18.12 | 18.26 | 7,330,029 | +0.11(+0.59%) |
Jul 09, 2013 | 17.99 | 18.19 | 17.88 | 18.15 | 7,401,091 | +0.27(+1.54%) |
Jul 08, 2013 | 17.69 | 17.88 | 17.59 | 17.88 | 5,387,962 | +0.26(+1.46%) |
Jul 05, 2013 | 17.77 | 17.78 | 17.36 | 17.62 | 8,328,463 | -0.09(-0.51%) |
Jul 03, 2013 | 17.77 | 17.81 | 17.62 | 17.71 | 6,595,364 | +0.05(+0.30%) |
Jul 02, 2013 | 17.63 | 17.72 | 17.48 | 17.66 | 5,928,351 | +0.04(+0.20%) |
Jul 01, 2013 | 17.73 | 17.89 | 17.60 | 17.62 | 3,990,526 | +0.00(+0.00%) |
Jun 28, 2013 | 17.63 | 17.86 | 17.53 | 17.62 | 8,627,491 | +0.24(+1.37%) |
Jun 26, 2013 | 17.36 | 17.39 | 17.15 | 17.38 | 10,300,844 | +0.11(+0.66%) |
Jun 25, 2013 | 17.32 | 17.42 | 17.12 | 17.27 | 10,244,030 | -0.05(-0.28%) |
Jun 24, 2013 | 17.29 | 17.43 | 16.92 | 17.32 | 13,021,633 | -0.32(-1.83%) |
Jun 21, 2013 | 17.71 | 17.78 | 17.43 | 17.64 | 11,352,959 | -0.14(-0.77%) |
Jun 20, 2013 | 17.86 | 18.01 | 17.61 | 17.78 | 8,973,346 | -0.55(-3.00%) |
Jun 19, 2013 | 18.55 | 18.64 | 18.26 | 18.33 | 7,125,359 | -0.23(-1.26%) |
Jun 18, 2013 | 18.29 | 18.75 | 18.25 | 18.56 | 7,865,344 | +0.22(+1.17%) |
Jun 17, 2013 | 18.32 | 18.48 | 18.26 | 18.35 | 4,922,927 | +0.16(+0.89%) |
Jun 14, 2013 | 18.42 | 18.47 | 18.15 | 18.18 | 4,680,287 | -0.22(-1.17%) |
Jun 13, 2013 | 18.03 | 18.47 | 17.97 | 18.40 | 6,702,319 | +0.32(+1.75%) |
Jun 12, 2013 | 18.41 | 18.45 | 18.01 | 18.08 | 5,448,184 | -0.14(-0.75%) |
Jun 11, 2013 | 18.42 | 18.46 | 18.20 | 18.22 | 5,750,034 | -0.43(-2.31%) |
Jun 10, 2013 | 18.53 | 18.76 | 18.49 | 18.65 | 5,710,110 | +0.10(+0.55%) |
Jun 07, 2013 | 18.39 | 18.57 | 18.22 | 18.55 | 4,594,516 | +0.16(+0.84%) |
Jun 06, 2013 | 18.18 | 18.41 | 18.06 | 18.39 | 8,105,985 | +0.17(+0.95%) |
Jun 05, 2013 | 18.30 | 18.33 | 18.18 | 18.22 | 7,216,102 | -0.14(-0.75%) |
Jun 04, 2013 | 18.20 | 18.41 | 18.09 | 18.36 | 5,860,774 | +0.13(+0.69%) |
Jun 03, 2013 | 18.13 | 18.26 | 18.02 | 18.23 | 8,560,539 | +0.12(+0.66%) |
May 31, 2013 | 18.53 | 18.59 | 18.11 | 18.11 | 8,767,255 | -0.62(-3.29%) |
May 30, 2013 | 18.73 | 18.85 | 18.57 | 18.73 | 5,803,940 | -0.05(-0.29%) |
May 29, 2013 | 18.48 | 18.81 | 18.45 | 18.78 | 7,084,066 | +0.19(+1.00%) |
May 28, 2013 | 18.69 | 18.75 | 18.54 | 18.60 | 8,894,663 | +0.10(+0.55%) |
May 24, 2013 | 18.55 | 18.63 | 18.43 | 18.50 | 8,517,148 | -0.27(-1.43%) |
May 23, 2013 | 18.36 | 18.82 | 18.28 | 18.76 | 11,794,191 | +0.05(+0.29%) |
May 22, 2013 | 18.96 | 19.33 | 18.59 | 18.71 | 11,667,817 | -0.39(-2.06%) |
May 21, 2013 | 19.19 | 19.41 | 19.03 | 19.10 | 7,122,429 | -0.23(-1.21%) |
May 20, 2013 | 19.07 | 19.39 | 19.06 | 19.34 | 4,429,614 | +0.22(+1.12%) |
May 17, 2013 | 18.85 | 19.21 | 18.74 | 19.12 | 9,262,383 | +0.29(+1.55%) |
May 16, 2013 | 18.86 | 19.11 | 18.78 | 18.83 | 7,315,015 | -0.10(-0.51%) |
May 15, 2013 | 18.79 | 19.02 | 18.72 | 18.93 | 9,887,526 | -0.04(-0.19%) |
May 13, 2013 | 18.94 | 18.97 | 18.76 | 18.96 | 8,919,688 | +0.02(+0.13%) |
May 10, 2013 | 18.75 | 18.96 | 18.69 | 18.94 | 7,837,112 | -0.01(-0.03%) |
May 09, 2013 | 19.08 | 19.14 | 18.90 | 18.94 | 8,915,933 | -0.17(-0.91%) |
May 08, 2013 | 18.72 | 19.22 | 18.72 | 19.12 | 11,482,087 | +0.41(+2.17%) |
May 07, 2013 | 18.35 | 18.75 | 18.35 | 18.71 | 12,134,983 | +0.43(+2.35%) |
May 06, 2013 | 18.53 | 18.53 | 18.23 | 18.28 | 7,441,842 | -0.16(-0.87%) |
May 03, 2013 | 18.44 | 18.58 | 18.26 | 18.44 | 13,907,640 | +0.18(+0.98%) |
May 02, 2013 | 18.21 | 18.32 | 18.01 | 18.26 | 12,531,801 | +0.11(+0.63%) |
May 01, 2013 | 18.47 | 18.48 | 18.10 | 18.15 | 16,488,714 | -0.47(-2.50%) |
Apr 30, 2013 | 18.17 | 18.64 | 17.90 | 18.61 | 19,597,158 | +1.12(+6.42%) |
Apr 29, 2013 | 17.44 | 17.58 | 17.26 | 17.49 | 10,708,082 | +0.28(+1.63%) |
Apr 26, 2013 | 17.34 | 17.35 | 17.17 | 17.21 | 7,978,629 | -0.10(-0.59%) |
Apr 25, 2013 | 17.35 | 17.43 | 17.15 | 17.31 | 9,131,659 | +0.08(+0.45%) |
Apr 24, 2013 | 16.83 | 17.25 | 16.82 | 17.23 | 7,763,057 | +0.42(+2.52%) |
Apr 23, 2013 | 16.70 | 16.84 | 16.57 | 16.81 | 9,191,649 | +0.14(+0.82%) |
Apr 22, 2013 | 16.43 | 16.68 | 16.31 | 16.67 | 7,754,021 | +0.30(+1.82%) |
Apr 19, 2013 | 16.47 | 16.54 | 16.18 | 16.37 | 5,079,028 | -0.13(-0.76%) |
Apr 18, 2013 | 16.44 | 16.63 | 16.16 | 16.50 | 7,379,073 | +0.21(+1.28%) |
Apr 17, 2013 | 16.37 | 16.45 | 16.08 | 16.29 | 9,925,640 | -0.34(-2.05%) |
Apr 16, 2013 | 16.31 | 16.66 | 16.08 | 16.63 | 9,226,536 | +0.59(+3.69%) |
Apr 15, 2013 | 16.76 | 16.76 | 16.03 | 16.04 | 16,066,124 | -0.95(-5.59%) |
Apr 12, 2013 | 17.31 | 17.35 | 16.92 | 16.99 | 6,847,001 | -0.56(-3.17%) |
Apr 11, 2013 | 17.80 | 17.83 | 17.54 | 17.55 | 4,554,153 | -0.19(-1.08%) |
Apr 10, 2013 | 17.58 | 17.78 | 17.53 | 17.74 | 5,258,408 | +0.19(+1.09%) |
Apr 09, 2013 | 17.09 | 17.59 | 17.07 | 17.55 | 6,760,264 | +0.55(+3.23%) |
Apr 08, 2013 | 17.16 | 17.20 | 16.88 | 17.00 | 10,017,310 | -0.20(-1.18%) |
Apr 05, 2013 | 17.04 | 17.25 | 16.84 | 17.20 | 8,951,716 | -0.08(-0.45%) |
Apr 04, 2013 | 17.63 | 17.65 | 17.20 | 17.28 | 10,622,257 | -0.49(-2.76%) |
Apr 03, 2013 | 18.35 | 18.39 | 17.72 | 17.77 | 9,231,876 | -0.61(-3.32%) |
Apr 02, 2013 | 18.14 | 18.39 | 18.13 | 18.38 | 5,858,963 | +0.26(+1.42%) |
Apr 01, 2013 | 17.95 | 18.14 | 17.87 | 18.12 | 5,487,258 | +0.19(+1.03%) |
Mar 28, 2013 | 17.79 | 18.07 | 17.78 | 17.93 | 7,066,713 | +0.07(+0.40%) |
Mar 27, 2013 | 18.01 | 18.01 | 17.81 | 17.86 | 7,476,212 | -0.19(-1.03%) |
Mar 26, 2013 | 18.11 | 18.18 | 18.00 | 18.05 | 5,438,352 | +0.06(+0.33%) |
Mar 25, 2013 | 18.18 | 18.28 | 17.92 | 17.99 | 4,667,046 | -0.11(-0.59%) |
Mar 22, 2013 | 18.11 | 18.21 | 18.02 | 18.09 | 4,192,353 | +0.05(+0.30%) |
Mar 21, 2013 | 18.09 | 18.26 | 18.04 | 18.04 | 5,263,719 | -0.04(-0.23%) |
Mar 20, 2013 | 18.18 | 18.23 | 18.03 | 18.08 | 3,738,809 | +0.04(+0.20%) |
Mar 19, 2013 | 18.14 | 18.17 | 17.93 | 18.05 | 5,121,062 | -0.11(-0.59%) |
Mar 18, 2013 | 18.35 | 18.36 | 18.11 | 18.15 | 6,975,551 | -0.43(-2.31%) |
Mar 15, 2013 | 18.45 | 18.73 | 18.42 | 18.58 | 6,709,178 | +0.16(+0.88%) |
Mar 14, 2013 | 18.17 | 18.50 | 18.12 | 18.42 | 7,194,218 | +0.29(+1.58%) |
Mar 13, 2013 | 18.40 | 18.44 | 18.12 | 18.14 | 7,567,128 | -0.28(-1.52%) |
Mar 12, 2013 | 18.41 | 18.61 | 18.32 | 18.42 | 5,745,253 | +0.04(+0.19%) |
Mar 11, 2013 | 18.26 | 18.44 | 18.15 | 18.38 | 3,603,877 | +0.12(+0.65%) |
Mar 08, 2013 | 18.38 | 18.51 | 18.13 | 18.26 | 6,439,905 | -0.02(-0.13%) |
Mar 07, 2013 | 18.23 | 18.47 | 18.23 | 18.29 | 6,406,454 | +0.17(+0.92%) |
Mar 06, 2013 | 18.04 | 18.19 | 18.00 | 18.12 | 4,796,090 | +0.18(+1.00%) |
Mar 05, 2013 | 17.99 | 18.17 | 17.91 | 17.94 | 6,660,151 | +0.11(+0.64%) |
Mar 04, 2013 | 17.99 | 18.09 | 17.80 | 17.83 | 8,575,050 | -0.16(-0.86%) |
Mar 01, 2013 | 17.98 | 18.14 | 17.90 | 17.98 | 9,449,093 | -0.10(-0.53%) |
Feb 28, 2013 | 18.01 | 18.18 | 17.96 | 18.08 | 4,961,564 | -0.05(-0.26%) |
Feb 27, 2013 | 17.93 | 18.30 | 17.86 | 18.12 | 6,459,804 | +0.12(+0.66%) |
Feb 26, 2013 | 18.29 | 18.29 | 17.83 | 18.01 | 8,938,014 | -0.68(-3.65%) |
Feb 22, 2013 | 18.48 | 18.72 | 18.40 | 18.69 | 6,463,475 | +0.21(+1.13%) |
Feb 21, 2013 | 18.65 | 18.66 | 18.32 | 18.48 | 5,574,824 | -0.27(-1.47%) |
Feb 20, 2013 | 18.90 | 19.00 | 18.70 | 18.75 | 7,261,801 | -0.24(-1.26%) |
Feb 19, 2013 | 18.88 | 19.08 | 18.81 | 18.99 | 5,898,328 | +0.11(+0.60%) |
Feb 15, 2013 | 19.08 | 19.08 | 18.67 | 18.88 | 7,500,933 | -0.34(-1.77%) |
Feb 14, 2013 | 19.57 | 19.57 | 19.16 | 19.22 | 7,326,142 | -0.30(-1.53%) |
Feb 13, 2013 | 19.48 | 19.53 | 19.30 | 19.52 | 6,932,368 | +0.08(+0.40%) |
Feb 12, 2013 | 19.25 | 19.51 | 19.19 | 19.44 | 6,755,926 | +0.13(+0.65%) |
Feb 11, 2013 | 19.15 | 19.39 | 19.02 | 19.31 | 7,871,187 | +0.08(+0.40%) |
Feb 08, 2013 | 19.33 | 19.44 | 19.17 | 19.24 | 5,924,131 | -0.07(-0.34%) |
Feb 07, 2013 | 19.51 | 19.62 | 19.02 | 19.30 | 14,632,680 | -0.26(-1.31%) |
Feb 06, 2013 | 19.79 | 19.98 | 19.31 | 19.56 | 25,839,998 | -0.88(-4.33%) |
Feb 04, 2013 | 20.50 | 20.56 | 20.37 | 20.44 | 5,138,480 | -0.19(-0.93%) |
Feb 01, 2013 | 20.29 | 20.65 | 20.27 | 20.63 | 8,270,666 | +0.30(+1.50%) |
Jan 31, 2013 | 20.41 | 20.52 | 20.31 | 20.33 | 6,107,155 | -0.15(-0.73%) |
Jan 30, 2013 | 20.60 | 20.71 | 20.45 | 20.48 | 4,950,416 | -0.08(-0.38%) |
Jan 29, 2013 | 20.46 | 20.63 | 20.44 | 20.56 | 5,087,900 | +0.07(+0.35%) |
Jan 28, 2013 | 20.47 | 20.52 | 20.26 | 20.49 | 4,055,358 | +0.08(+0.41%) |
Jan 25, 2013 | 20.29 | 20.45 | 20.20 | 20.40 | 4,132,777 | +0.07(+0.35%) |
Jan 24, 2013 | 20.31 | 20.40 | 20.25 | 20.33 | 4,140,377 | -0.01(-0.06%) |
Jan 23, 2013 | 20.47 | 20.53 | 20.31 | 20.34 | 4,720,847 | -0.21(-1.02%) |
Jan 22, 2013 | 20.33 | 20.58 | 20.23 | 20.55 | 4,972,150 | +0.23(+1.15%) |
Jan 18, 2013 | 20.43 | 20.52 | 20.27 | 20.32 | 5,609,763 | -0.27(-1.33%) |
Jan 17, 2013 | 20.58 | 20.65 | 20.52 | 20.59 | 3,894,055 | +0.09(+0.44%) |
Jan 16, 2013 | 20.44 | 20.52 | 20.36 | 20.50 | 3,947,046 | -0.08(-0.41%) |
Jan 15, 2013 | 20.39 | 20.64 | 20.37 | 20.59 | 4,320,771 | +0.06(+0.29%) |
Jan 14, 2013 | 20.33 | 20.54 | 20.29 | 20.53 | 4,280,019 | +0.20(+0.97%) |
Jan 11, 2013 | 20.41 | 20.47 | 20.19 | 20.33 | 3,990,178 | -0.07(-0.35%) |
Jan 10, 2013 | 20.29 | 20.49 | 20.26 | 20.40 | 5,278,115 | +0.23(+1.16%) |
Jan 09, 2013 | 20.09 | 20.18 | 20.01 | 20.17 | 6,785,437 | +0.12(+0.60%) |
Jan 08, 2013 | 20.08 | 20.14 | 19.96 | 20.05 | 3,634,606 | -0.06(-0.30%) |
Jan 07, 2013 | 20.25 | 20.25 | 20.04 | 20.11 | 5,683,888 | -0.19(-0.94%) |
Jan 04, 2013 | 20.16 | 20.37 | 20.16 | 20.30 | 5,267,248 | +0.14(+0.68%) |
Jan 03, 2013 | 20.19 | 20.30 | 20.08 | 20.16 | 8,787,339 | -0.10(-0.47%) |
Jan 02, 2013 | 20.16 | 20.26 | 19.71 | 20.26 | 7,825,584 | +0.55(+2.79%) |
Dec 31, 2012 | 19.24 | 19.82 | 19.23 | 19.71 | 6,106,201 | +0.42(+2.20%) |
Dec 28, 2012 | 19.39 | 19.49 | 19.28 | 19.28 | 4,492,219 | -0.27(-1.41%) |
Dec 27, 2012 | 19.54 | 19.58 | 19.27 | 19.56 | 5,798,323 | +0.02(+0.09%) |
Dec 26, 2012 | 19.63 | 19.79 | 19.47 | 19.54 | 3,308,531 | +0.00(+0.00%) |
Dec 24, 2012 | 19.55 | 19.72 | 19.51 | 19.54 | 2,062,559 | -0.11(-0.55%) |
Dec 21, 2012 | 19.45 | 19.72 | 19.33 | 19.65 | 5,999,574 | -0.14(-0.69%) |
Dec 20, 2012 | 19.75 | 19.85 | 19.63 | 19.79 | 4,063,997 | +0.05(+0.27%) |
Dec 19, 2012 | 19.73 | 20.00 | 19.67 | 19.73 | 5,004,272 | -0.09(-0.45%) |
Dec 18, 2012 | 19.43 | 19.83 | 19.42 | 19.82 | 6,004,828 | +0.30(+1.56%) |
Dec 17, 2012 | 19.40 | 19.57 | 19.36 | 19.52 | 5,700,610 | +0.15(+0.77%) |
Dec 14, 2012 | 19.19 | 19.46 | 19.15 | 19.37 | 5,563,060 | +0.17(+0.87%) |
Dec 13, 2012 | 19.54 | 19.54 | 19.10 | 19.20 | 7,312,803 | -0.34(-1.74%) |
Dec 12, 2012 | 19.50 | 19.61 | 19.40 | 19.54 | 5,411,413 | +0.10(+0.52%) |
Dec 11, 2012 | 19.48 | 19.51 | 19.37 | 19.44 | 4,497,144 | +0.02(+0.12%) |
Dec 10, 2012 | 19.49 | 19.67 | 19.33 | 19.42 | 3,910,633 | -0.01(-0.03%) |
Dec 07, 2012 | 19.78 | 19.83 | 19.42 | 19.42 | 5,777,825 | -0.17(-0.88%) |
Dec 06, 2012 | 19.56 | 19.81 | 19.43 | 19.59 | 5,903,826 | -0.11(-0.55%) |
Dec 05, 2012 | 19.47 | 19.81 | 19.39 | 19.70 | 5,116,107 | +0.31(+1.60%) |
Dec 04, 2012 | 19.28 | 19.55 | 19.19 | 19.39 | 5,928,061 | -0.10(-0.49%) |
Nov 30, 2012 | 19.73 | 19.89 | 19.41 | 19.49 | 5,615,129 | -0.28(-1.42%) |
Nov 29, 2012 | 19.89 | 19.99 | 19.73 | 19.77 | 6,111,128 | +0.07(+0.36%) |
Nov 28, 2012 | 19.49 | 19.70 | 19.36 | 19.70 | 9,337,660 | -0.07(-0.36%) |
Nov 27, 2012 | 20.10 | 20.17 | 19.67 | 19.77 | 7,281,310 | -0.27(-1.37%) |
Nov 26, 2012 | 20.01 | 20.09 | 19.89 | 20.04 | 4,561,387 | -0.23(-1.12%) |
Nov 23, 2012 | 19.97 | 20.28 | 19.93 | 20.27 | 2,733,952 | +0.38(+1.89%) |
Nov 21, 2012 | 19.68 | 19.97 | 19.65 | 19.89 | 4,152,124 | +0.19(+0.97%) |
Nov 20, 2012 | 19.45 | 19.74 | 19.42 | 19.70 | 5,997,240 | +0.16(+0.79%) |
Nov 19, 2012 | 19.31 | 19.61 | 19.27 | 19.55 | 9,862,787 | +0.74(+3.94%) |
Nov 16, 2012 | 18.91 | 18.97 | 18.62 | 18.81 | 7,787,056 | -0.09(-0.47%) |
Nov 15, 2012 | 18.75 | 19.13 | 18.72 | 18.90 | 8,553,387 | -0.07(-0.35%) |
Nov 14, 2012 | 19.49 | 19.57 | 18.91 | 18.96 | 7,088,561 | -0.45(-2.31%) |
Nov 13, 2012 | 19.65 | 19.83 | 19.39 | 19.41 | 9,262,363 | -0.53(-2.67%) |
Nov 12, 2012 | 19.92 | 20.00 | 19.84 | 19.94 | 3,477,422 | +0.11(+0.54%) |
Nov 09, 2012 | 19.74 | 19.99 | 19.63 | 19.83 | 5,046,661 | -0.05(-0.24%) |
Nov 08, 2012 | 20.19 | 20.36 | 19.88 | 19.88 | 6,167,476 | -0.30(-1.51%) |
Nov 07, 2012 | 20.48 | 20.49 | 20.01 | 20.19 | 7,736,917 | -0.63(-3.01%) |
Nov 06, 2012 | 20.76 | 20.86 | 20.56 | 20.81 | 3,950,050 | +0.16(+0.75%) |
Nov 05, 2012 | 20.60 | 20.81 | 20.51 | 20.66 | 4,921,923 | -0.16(-0.75%) |
Nov 02, 2012 | 20.92 | 21.02 | 20.66 | 20.81 | 9,352,563 | +0.03(+0.14%) |
Nov 01, 2012 | 20.34 | 20.87 | 20.32 | 20.78 | 9,075,723 | +0.69(+3.45%) |
Oct 31, 2012 | 19.98 | 20.17 | 19.83 | 20.09 | 8,471,327 | +0.26(+1.30%) |
Oct 26, 2012 | 19.83 | 19.83 | 19.83 | 19.83 | 4,147,349 | -0.08(-0.42%) |
Oct 25, 2012 | 19.99 | 20.10 | 19.83 | 19.92 | 6,007,695 | +0.25(+1.28%) |
Oct 24, 2012 | 19.77 | 19.88 | 19.62 | 19.67 | 6,048,688 | +0.02(+0.12%) |
Oct 23, 2012 | 19.83 | 19.83 | 19.45 | 19.64 | 9,497,881 | -0.67(-3.30%) |
Oct 19, 2012 | 20.53 | 20.59 | 20.22 | 20.31 | 7,815,068 | -0.20(-0.96%) |
Oct 18, 2012 | 20.35 | 20.69 | 20.31 | 20.51 | 5,953,040 | -0.01(-0.03%) |
Oct 17, 2012 | 20.13 | 20.52 | 20.07 | 20.52 | 5,362,388 | +0.46(+2.29%) |
Oct 16, 2012 | 19.74 | 20.10 | 19.72 | 20.05 | 7,526,017 | +0.32(+1.64%) |
Oct 15, 2012 | 19.69 | 19.84 | 19.61 | 19.73 | 4,838,733 | +0.02(+0.12%) |
Oct 12, 2012 | 19.75 | 19.86 | 19.62 | 19.71 | 5,477,964 | -0.04(-0.21%) |
Oct 11, 2012 | 19.88 | 19.93 | 19.71 | 19.75 | 8,227,648 | +0.10(+0.49%) |
Oct 10, 2012 | 19.86 | 19.96 | 19.58 | 19.65 | 8,145,370 | -0.32(-1.59%) |
Oct 09, 2012 | 19.96 | 20.11 | 19.86 | 19.97 | 6,961,503 | +0.10(+0.48%) |
Oct 08, 2012 | 19.91 | 20.08 | 19.77 | 19.88 | 4,905,038 | -0.26(-1.28%) |
Oct 05, 2012 | 20.33 | 20.41 | 20.01 | 20.13 | 7,506,900 | -0.08(-0.41%) |
Oct 04, 2012 | 19.99 | 20.32 | 19.98 | 20.22 | 10,592,392 | +0.42(+2.11%) |
Oct 03, 2012 | 19.91 | 19.95 | 19.73 | 19.80 | 9,684,058 | -0.19(-0.93%) |
Oct 02, 2012 | 19.98 | 20.10 | 19.77 | 19.98 | 7,964,041 | +0.14(+0.69%) |
Oct 01, 2012 | 19.79 | 20.11 | 19.79 | 19.85 | 6,361,127 | +0.22(+1.10%) |
Sep 28, 2012 | 19.73 | 19.75 | 19.50 | 19.63 | 8,023,910 | -0.15(-0.76%) |
Sep 27, 2012 | 19.62 | 19.85 | 19.58 | 19.78 | 6,301,425 | +0.36(+1.88%) |
Sep 26, 2012 | 19.39 | 19.54 | 19.23 | 19.42 | 8,761,782 | -0.19(-0.94%) |
Sep 25, 2012 | 20.16 | 20.16 | 19.53 | 19.60 | 9,569,494 | -0.40(-2.00%) |
Sep 24, 2012 | 19.97 | 20.21 | 19.92 | 20.00 | 7,099,112 | -0.22(-1.06%) |
Sep 21, 2012 | 20.42 | 20.56 | 20.20 | 20.22 | 7,517,019 | -0.04(-0.18%) |
Sep 20, 2012 | 19.85 | 20.29 | 19.81 | 20.25 | 5,409,770 | +0.11(+0.53%) |
Sep 19, 2012 | 20.53 | 20.53 | 20.05 | 20.14 | 9,893,378 | -0.43(-2.09%) |
Sep 18, 2012 | 20.72 | 20.92 | 20.48 | 20.57 | 5,832,042 | -0.27(-1.29%) |
Sep 17, 2012 | 21.03 | 21.41 | 20.78 | 20.84 | 7,413,565 | -0.26(-1.22%) |
Sep 14, 2012 | 20.66 | 21.36 | 20.62 | 21.10 | 11,071,472 | +0.64(+3.12%) |
Sep 13, 2012 | 20.02 | 20.62 | 19.89 | 20.46 | 7,499,129 | +0.51(+2.58%) |
Sep 12, 2012 | 20.15 | 20.16 | 19.90 | 19.95 | 4,373,405 | -0.06(-0.30%) |
Sep 11, 2012 | 19.94 | 20.20 | 19.94 | 20.01 | 3,920,019 | +0.13(+0.66%) |
Sep 10, 2012 | 19.71 | 20.08 | 19.71 | 19.88 | 5,944,824 | -0.04(-0.18%) |
Sep 07, 2012 | 19.53 | 19.93 | 19.52 | 19.91 | 8,095,270 | +0.56(+2.90%) |
Sep 06, 2012 | 19.13 | 19.54 | 19.13 | 19.35 | 7,073,443 | +0.42(+2.24%) |
Sep 05, 2012 | 18.81 | 18.96 | 18.75 | 18.93 | 5,090,869 | +0.05(+0.25%) |
Sep 04, 2012 | 18.72 | 18.97 | 18.47 | 18.88 | 7,775,904 | +0.19(+0.99%) |
Aug 31, 2012 | 18.70 | 18.88 | 18.44 | 18.69 | 7,304,153 | +0.20(+1.10%) |
Aug 30, 2012 | 18.76 | 18.76 | 18.38 | 18.49 | 3,952,662 | -0.30(-1.62%) |
Aug 29, 2012 | 19.01 | 19.07 | 18.74 | 18.79 | 3,943,115 | -0.14(-0.76%) |
Aug 27, 2012 | 18.96 | 19.10 | 18.88 | 18.94 | 2,430,163 | -0.03(-0.16%) |
Aug 24, 2012 | 18.73 | 19.15 | 18.66 | 18.97 | 3,508,311 | +0.19(+1.02%) |
Aug 23, 2012 | 19.06 | 19.10 | 18.70 | 18.78 | 4,724,693 | -0.35(-1.84%) |
Aug 22, 2012 | 19.28 | 19.30 | 18.88 | 19.13 | 5,216,538 | -0.28(-1.45%) |
Aug 21, 2012 | 19.65 | 19.75 | 19.37 | 19.41 | 6,019,046 | -0.08(-0.43%) |
Aug 20, 2012 | 19.51 | 19.63 | 19.36 | 19.49 | 5,393,690 | -0.08(-0.40%) |
Aug 17, 2012 | 19.40 | 19.58 | 19.37 | 19.57 | 4,727,315 | +0.18(+0.92%) |
Aug 16, 2012 | 19.26 | 19.40 | 19.21 | 19.39 | 5,227,865 | +0.19(+0.96%) |
Aug 15, 2012 | 18.96 | 19.27 | 18.82 | 19.21 | 3,339,892 | +0.16(+0.85%) |
Aug 14, 2012 | 19.10 | 19.20 | 18.99 | 19.05 | 3,022,407 | +0.04(+0.22%) |
Aug 13, 2012 | 19.24 | 19.33 | 18.90 | 19.00 | 3,974,520 | -0.15(-0.78%) |
Aug 10, 2012 | 19.05 | 19.20 | 18.94 | 19.15 | 4,225,913 | -0.07(-0.34%) |
Aug 09, 2012 | 19.02 | 19.34 | 19.02 | 19.22 | 4,435,404 | +0.13(+0.69%) |
Aug 08, 2012 | 19.14 | 19.29 | 18.98 | 19.09 | 4,412,234 | -0.20(-1.02%) |
Aug 07, 2012 | 19.18 | 19.44 | 19.15 | 19.28 | 6,148,747 | +0.30(+1.57%) |
Aug 06, 2012 | 18.86 | 19.12 | 18.82 | 18.99 | 3,630,217 | +0.11(+0.60%) |
Aug 03, 2012 | 18.63 | 19.00 | 18.61 | 18.87 | 6,982,207 | +0.73(+4.02%) |
Aug 02, 2012 | 18.06 | 18.39 | 17.87 | 18.14 | 7,039,417 | -0.17(-0.91%) |