Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.81 | 27.05 | 26.71 | 26.80 | 3,308,839 | -0.03(-0.09%) |
Oct 30, 2013 | 26.96 | 27.05 | 26.66 | 26.82 | 2,810,652 | +0.03(+0.09%) |
Oct 29, 2013 | 26.58 | 26.82 | 26.50 | 26.80 | 2,920,372 | +0.26(+0.99%) |
Oct 28, 2013 | 26.34 | 26.55 | 26.18 | 26.54 | 3,330,206 | +0.04(+0.16%) |
Oct 25, 2013 | 27.73 | 27.80 | 26.28 | 26.50 | 0 | +0.85(+3.32%) |
Oct 24, 2013 | 25.72 | 25.89 | 25.55 | 25.64 | 4,476,100 | +0.08(+0.33%) |
Oct 23, 2013 | 25.53 | 25.61 | 25.41 | 25.56 | 2,508,694 | -0.06(-0.23%) |
Oct 22, 2013 | 25.63 | 25.81 | 25.52 | 25.62 | 2,335,726 | +0.17(+0.66%) |
Oct 21, 2013 | 25.35 | 25.67 | 25.34 | 25.45 | 2,598,382 | +0.05(+0.20%) |
Oct 18, 2013 | 25.48 | 25.52 | 25.20 | 25.40 | 2,199,406 | +0.07(+0.27%) |
Oct 17, 2013 | 25.03 | 25.33 | 24.95 | 25.33 | 2,690,085 | +0.22(+0.89%) |
Oct 16, 2013 | 25.04 | 25.25 | 24.88 | 25.11 | 2,798,648 | +0.22(+0.90%) |
Oct 15, 2013 | 25.11 | 25.19 | 24.83 | 24.88 | 4,478,349 | -0.24(-0.94%) |
Oct 14, 2013 | 24.76 | 25.13 | 24.29 | 25.12 | 1,811,288 | +0.21(+0.85%) |
Oct 11, 2013 | 24.68 | 24.99 | 24.63 | 24.91 | 0 | +0.23(+0.92%) |
Oct 10, 2013 | 24.48 | 24.69 | 24.22 | 24.68 | 2,050,842 | +0.46(+1.92%) |
Oct 09, 2013 | 24.45 | 24.47 | 24.10 | 24.22 | 3,050,848 | -0.10(-0.42%) |
Oct 08, 2013 | 24.56 | 24.75 | 24.25 | 24.32 | 3,071,269 | -0.38(-1.54%) |
Oct 07, 2013 | 24.69 | 24.94 | 24.65 | 24.70 | 0 | -0.25(-1.01%) |
Oct 04, 2013 | 24.67 | 25.03 | 24.59 | 24.95 | 0 | +0.29(+1.16%) |
Oct 03, 2013 | 25.10 | 25.10 | 24.54 | 24.66 | 3,381,207 | -0.44(-1.75%) |
Oct 02, 2013 | 25.15 | 25.18 | 24.93 | 25.10 | 3,666,818 | -0.15(-0.60%) |
Oct 01, 2013 | 25.01 | 25.32 | 24.91 | 25.26 | 2,750,306 | -0.11(-0.43%) |
Sep 27, 2013 | 25.35 | 25.57 | 25.26 | 25.37 | 0 | -0.16(-0.63%) |
Sep 26, 2013 | 25.90 | 25.90 | 25.42 | 25.53 | 1,770,823 | -0.07(-0.28%) |
Sep 25, 2013 | 25.67 | 25.69 | 25.38 | 25.60 | 2,969,523 | +0.06(+0.25%) |
Sep 24, 2013 | 25.80 | 25.83 | 25.41 | 25.53 | 3,040,871 | -0.19(-0.72%) |
Sep 23, 2013 | 25.75 | 25.98 | 25.61 | 25.72 | 1,754,130 | -0.20(-0.78%) |
Sep 20, 2013 | 25.98 | 26.15 | 25.87 | 25.92 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 25.96 | 26.00 | 25.75 | 25.92 | 2,997,751 | +0.01(+0.03%) |
Sep 18, 2013 | 25.85 | 25.96 | 25.63 | 25.91 | 2,313,513 | +0.09(+0.36%) |
Sep 17, 2013 | 25.75 | 25.95 | 25.69 | 25.82 | 0 | +0.08(+0.30%) |
Sep 16, 2013 | 25.84 | 25.89 | 25.69 | 25.74 | 0 | +0.10(+0.39%) |
Sep 13, 2013 | 25.74 | 25.78 | 25.39 | 25.64 | 0 | -0.07(-0.26%) |
Sep 12, 2013 | 25.96 | 25.99 | 25.56 | 25.71 | 3,233,775 | -0.20(-0.78%) |
Sep 11, 2013 | 25.83 | 26.14 | 25.80 | 25.91 | 4,760,588 | +0.11(+0.43%) |
Sep 10, 2013 | 25.38 | 25.81 | 25.31 | 25.80 | 3,848,422 | +0.62(+2.45%) |
Sep 09, 2013 | 25.02 | 25.32 | 25.02 | 25.19 | 2,339,455 | +0.21(+0.84%) |
Sep 06, 2013 | 24.88 | 25.07 | 24.50 | 24.98 | 0 | +0.14(+0.54%) |
Sep 05, 2013 | 24.93 | 24.95 | 24.80 | 24.84 | 1,674,862 | -0.03(-0.14%) |
Sep 04, 2013 | 24.79 | 24.91 | 24.60 | 24.88 | 2,606,672 | +0.08(+0.31%) |
Sep 03, 2013 | 25.07 | 25.10 | 24.61 | 24.80 | 2,989,065 | +0.12(+0.48%) |
Aug 30, 2013 | 25.09 | 25.10 | 24.63 | 24.68 | 0 | -0.33(-1.32%) |
Aug 29, 2013 | 24.67 | 25.13 | 24.65 | 25.01 | 2,695,259 | +0.19(+0.78%) |
Aug 28, 2013 | 24.90 | 25.09 | 24.82 | 24.82 | 2,646,565 | +0.01(+0.03%) |
Aug 27, 2013 | 24.97 | 25.19 | 24.78 | 24.81 | 4,658,272 | -0.52(-2.07%) |
Aug 26, 2013 | 25.45 | 25.53 | 25.31 | 25.33 | 1,537,676 | -0.19(-0.73%) |
Aug 23, 2013 | 25.46 | 25.67 | 25.39 | 25.52 | 0 | +0.10(+0.40%) |
Aug 22, 2013 | 25.10 | 25.45 | 25.08 | 25.42 | 2,456,570 | +0.28(+1.11%) |
Aug 21, 2013 | 25.37 | 25.47 | 25.04 | 25.14 | 0 | -0.26(-1.03%) |
Aug 20, 2013 | 25.41 | 25.49 | 25.26 | 25.40 | 3,239,886 | +0.07(+0.27%) |
Aug 19, 2013 | 25.48 | 25.62 | 25.27 | 25.33 | 4,257,324 | -0.23(-0.90%) |
Aug 16, 2013 | 25.88 | 25.94 | 25.56 | 25.56 | 0 | -0.37(-1.44%) |
Aug 15, 2013 | 26.00 | 26.08 | 25.79 | 25.93 | 3,720,562 | -0.23(-0.86%) |
Aug 14, 2013 | 26.14 | 26.30 | 25.98 | 26.16 | 2,745,409 | +0.02(+0.06%) |
Aug 13, 2013 | 26.18 | 26.30 | 25.94 | 26.14 | 2,531,372 | +0.10(+0.39%) |
Aug 12, 2013 | 25.84 | 26.19 | 25.76 | 26.04 | 2,224,487 | +0.12(+0.45%) |
Aug 09, 2013 | 25.73 | 26.00 | 25.71 | 25.93 | 2,457,211 | +0.09(+0.36%) |
Aug 08, 2013 | 25.83 | 25.98 | 25.60 | 25.83 | 3,432,568 | +0.23(+0.88%) |
Aug 07, 2013 | 25.72 | 25.85 | 25.48 | 25.61 | 2,991,217 | -0.11(-0.42%) |
Aug 06, 2013 | 25.58 | 25.76 | 25.47 | 25.72 | 3,978,905 | +0.10(+0.39%) |
Aug 05, 2013 | 25.46 | 25.65 | 25.30 | 25.62 | 2,351,779 | +0.18(+0.72%) |
Aug 02, 2013 | 25.24 | 25.47 | 25.19 | 25.43 | 3,118,995 | +0.23(+0.90%) |
Aug 01, 2013 | 25.19 | 25.27 | 24.94 | 25.21 | 3,644,656 | +0.32(+1.28%) |
Jul 31, 2013 | 25.08 | 25.12 | 24.83 | 24.89 | 4,187,668 | -0.03(-0.10%) |
Jul 30, 2013 | 25.09 | 25.09 | 24.80 | 24.91 | 0 | +0.03(+0.10%) |
Jul 29, 2013 | 24.80 | 24.96 | 24.72 | 24.89 | 0 | +0.05(+0.20%) |
Jul 26, 2013 | 24.75 | 24.87 | 24.49 | 24.84 | 0 | -0.03(-0.13%) |
Jul 25, 2013 | 25.08 | 25.23 | 24.53 | 24.87 | 0 | -0.13(-0.54%) |
Jul 24, 2013 | 25.02 | 25.36 | 24.93 | 25.01 | 0 | +0.10(+0.40%) |
Jul 23, 2013 | 25.07 | 25.09 | 24.86 | 24.90 | 0 | -0.11(-0.43%) |
Jul 22, 2013 | 24.82 | 25.07 | 24.75 | 25.01 | 0 | +0.20(+0.81%) |
Jul 19, 2013 | 25.05 | 25.05 | 24.68 | 24.81 | 2,696,267 | -0.08(-0.30%) |
Jul 18, 2013 | 24.65 | 24.95 | 24.58 | 24.89 | 0 | +0.26(+1.04%) |
Jul 17, 2013 | 24.63 | 24.70 | 24.49 | 24.63 | 3,674,825 | +0.05(+0.22%) |
Jul 16, 2013 | 24.81 | 24.86 | 24.56 | 24.58 | 0 | -0.18(-0.71%) |
Jul 15, 2013 | 25.02 | 25.11 | 24.73 | 24.75 | 0 | -0.28(-1.14%) |
Jul 12, 2013 | 25.01 | 25.08 | 24.89 | 25.04 | 0 | +0.13(+0.54%) |
Jul 11, 2013 | 24.59 | 24.94 | 24.35 | 24.90 | 0 | +0.44(+1.78%) |
Jul 10, 2013 | 24.35 | 24.50 | 24.29 | 24.47 | 0 | +0.14(+0.58%) |
Jul 09, 2013 | 24.27 | 24.41 | 24.05 | 24.33 | 0 | +0.28(+1.15%) |
Jul 08, 2013 | 23.93 | 24.13 | 23.84 | 24.05 | 0 | +0.40(+1.70%) |
Jul 05, 2013 | 23.66 | 23.67 | 23.45 | 23.65 | 0 | +0.18(+0.75%) |
Jul 03, 2013 | 23.22 | 23.61 | 23.22 | 23.47 | 0 | +0.06(+0.25%) |
Jul 02, 2013 | 23.57 | 23.78 | 23.23 | 23.42 | 0 | -0.21(-0.89%) |
Jul 01, 2013 | 24.27 | 24.27 | 23.59 | 23.62 | 0 | -0.33(-1.36%) |
Jun 28, 2013 | 23.90 | 24.07 | 23.76 | 23.95 | 9,703,195 | -0.15(-0.62%) |
Jun 27, 2013 | 23.17 | 24.20 | 23.11 | 24.10 | 0 | +1.06(+4.61%) |
Jun 26, 2013 | 22.92 | 23.17 | 22.92 | 23.04 | 0 | +0.20(+0.88%) |
Jun 25, 2013 | 23.06 | 23.07 | 22.71 | 22.84 | 0 | +0.04(+0.18%) |
Jun 24, 2013 | 22.91 | 23.13 | 22.77 | 22.80 | 0 | -0.23(-1.02%) |
Jun 21, 2013 | 23.21 | 23.24 | 22.80 | 23.03 | 6,727,546 | -0.09(-0.40%) |
Jun 20, 2013 | 23.42 | 23.47 | 23.11 | 23.12 | 0 | -0.49(-2.06%) |
Jun 19, 2013 | 24.01 | 24.01 | 23.57 | 23.61 | 0 | -0.36(-1.48%) |
Jun 18, 2013 | 23.91 | 24.03 | 23.74 | 23.96 | 2,874,506 | +0.04(+0.16%) |
Jun 17, 2013 | 23.76 | 24.04 | 23.73 | 23.93 | 0 | +0.28(+1.17%) |
Jun 14, 2013 | 23.83 | 23.97 | 23.56 | 23.65 | 0 | -0.23(-0.95%) |
Jun 13, 2013 | 23.68 | 24.02 | 23.54 | 23.88 | 5,598,020 | +0.23(+0.99%) |
Jun 12, 2013 | 24.18 | 24.19 | 23.60 | 23.64 | 5,055,889 | -0.30(-1.26%) |
Jun 11, 2013 | 24.24 | 24.42 | 23.93 | 23.94 | 4,447,672 | -0.52(-2.12%) |
Jun 10, 2013 | 24.48 | 24.54 | 24.34 | 24.46 | 0 | +0.08(+0.31%) |
Jun 07, 2013 | 23.56 | 24.96 | 23.55 | 24.39 | 0 | +0.96(+4.11%) |
Jun 06, 2013 | 22.82 | 23.43 | 22.68 | 23.42 | 6,291,567 | +0.59(+2.60%) |
Jun 05, 2013 | 23.12 | 23.12 | 22.72 | 22.83 | 0 | -0.28(-1.19%) |
Jun 04, 2013 | 22.94 | 23.17 | 22.81 | 23.11 | 0 | +0.23(+0.99%) |
Jun 03, 2013 | 22.85 | 22.89 | 22.67 | 22.88 | 3,519,622 | +0.02(+0.07%) |
May 31, 2013 | 23.04 | 23.17 | 22.85 | 22.86 | 4,557,153 | -0.20(-0.87%) |
May 30, 2013 | 22.76 | 23.17 | 22.75 | 23.06 | 4,248,393 | +0.31(+1.36%) |
May 29, 2013 | 23.06 | 23.17 | 22.66 | 22.75 | 5,789,895 | -0.38(-1.66%) |
May 28, 2013 | 23.14 | 23.40 | 22.95 | 23.14 | 3,896,147 | +0.21(+0.91%) |
May 24, 2013 | 22.77 | 22.95 | 22.53 | 22.93 | 0 | +0.04(+0.18%) |
May 23, 2013 | 22.75 | 23.02 | 22.75 | 22.89 | 5,021,669 | -0.02(-0.07%) |
May 22, 2013 | 23.27 | 23.27 | 22.80 | 22.90 | 0 | -0.23(-1.01%) |
May 21, 2013 | 23.04 | 23.25 | 22.91 | 23.14 | 0 | +0.16(+0.69%) |
May 20, 2013 | 22.90 | 23.10 | 22.89 | 22.98 | 0 | +0.02(+0.07%) |
May 17, 2013 | 22.81 | 22.96 | 22.61 | 22.96 | 0 | +0.32(+1.43%) |
May 16, 2013 | 22.72 | 22.89 | 22.58 | 22.64 | 4,793,949 | -0.09(-0.40%) |
May 15, 2013 | 22.36 | 22.78 | 22.35 | 22.73 | 0 | +0.36(+1.59%) |
May 13, 2013 | 22.23 | 22.60 | 22.22 | 22.37 | 0 | -0.20(-0.88%) |
May 10, 2013 | 22.39 | 22.70 | 22.31 | 22.57 | 0 | +0.34(+1.53%) |
May 09, 2013 | 22.37 | 22.53 | 22.20 | 22.23 | 7,001,190 | -0.25(-1.11%) |
May 08, 2013 | 21.39 | 22.60 | 21.37 | 22.48 | 0 | -0.55(-2.38%) |
May 07, 2013 | 22.91 | 23.13 | 22.84 | 23.03 | 5,444,189 | +0.08(+0.36%) |
May 06, 2013 | 23.07 | 23.13 | 22.88 | 22.95 | 0 | -0.05(-0.22%) |
May 03, 2013 | 22.71 | 23.06 | 22.71 | 23.00 | 0 | +0.41(+1.84%) |
May 02, 2013 | 22.21 | 22.60 | 22.14 | 22.58 | 0 | +0.36(+1.60%) |
May 01, 2013 | 22.37 | 22.50 | 22.02 | 22.23 | 0 | -0.14(-0.63%) |
Apr 30, 2013 | 22.01 | 22.38 | 21.99 | 22.37 | 0 | +0.28(+1.28%) |
Apr 29, 2013 | 21.59 | 22.13 | 21.55 | 22.08 | 3,417,411 | +0.54(+2.50%) |
Apr 26, 2013 | 21.61 | 21.61 | 21.49 | 21.55 | 2,690,717 | -0.04(-0.19%) |
Apr 25, 2013 | 21.06 | 21.70 | 21.00 | 21.59 | 5,908,112 | +0.70(+3.33%) |
Apr 24, 2013 | 20.53 | 20.94 | 20.53 | 20.89 | 0 | +0.29(+1.41%) |
Apr 23, 2013 | 20.40 | 20.64 | 20.37 | 20.60 | 2,434,967 | +0.30(+1.47%) |
Apr 22, 2013 | 20.28 | 20.47 | 20.15 | 20.30 | 2,280,842 | +0.10(+0.49%) |
Apr 19, 2013 | 20.15 | 20.23 | 20.00 | 20.20 | 3,894,088 | -0.07(-0.37%) |
Apr 18, 2013 | 20.28 | 20.36 | 20.04 | 20.28 | 3,897,616 | +0.00(+0.00%) |
Apr 17, 2013 | 20.52 | 20.57 | 20.09 | 20.28 | 3,588,383 | -0.32(-1.57%) |
Apr 16, 2013 | 20.63 | 20.72 | 20.48 | 20.60 | 2,838,048 | +0.15(+0.73%) |
Apr 15, 2013 | 20.66 | 20.76 | 20.43 | 20.45 | 4,513,695 | -0.22(-1.08%) |
Apr 12, 2013 | 20.62 | 20.70 | 20.46 | 20.67 | 3,584,522 | +0.04(+0.20%) |
Apr 11, 2013 | 20.65 | 20.74 | 20.55 | 20.63 | 2,593,874 | -0.04(-0.20%) |
Apr 10, 2013 | 20.76 | 20.81 | 20.42 | 20.67 | 3,011,071 | +0.22(+1.05%) |
Apr 09, 2013 | 20.23 | 20.49 | 20.15 | 20.46 | 4,281,832 | +0.31(+1.52%) |
Apr 08, 2013 | 20.12 | 20.29 | 19.91 | 20.15 | 4,496,529 | -0.25(-1.22%) |
Apr 05, 2013 | 20.26 | 20.43 | 20.04 | 20.40 | 2,893,110 | -0.15(-0.73%) |
Apr 04, 2013 | 20.28 | 20.56 | 20.24 | 20.55 | 3,269,419 | +0.20(+0.98%) |
Apr 03, 2013 | 20.59 | 20.69 | 20.31 | 20.35 | 4,155,688 | -0.17(-0.85%) |
Apr 02, 2013 | 20.65 | 20.82 | 20.46 | 20.53 | 3,564,068 | -0.08(-0.40%) |
Apr 01, 2013 | 20.92 | 20.92 | 20.55 | 20.61 | 2,472,185 | -0.27(-1.31%) |
Mar 28, 2013 | 20.65 | 20.89 | 20.65 | 20.88 | 3,105,410 | +0.14(+0.68%) |
Mar 27, 2013 | 20.57 | 20.81 | 20.54 | 20.74 | 3,163,995 | +0.02(+0.12%) |
Mar 26, 2013 | 20.95 | 20.97 | 20.67 | 20.72 | 2,786,209 | -0.06(-0.28%) |
Mar 25, 2013 | 21.08 | 21.13 | 20.68 | 20.77 | 2,805,726 | -0.22(-1.07%) |
Mar 22, 2013 | 20.94 | 21.04 | 20.81 | 21.00 | 3,912,262 | +0.19(+0.92%) |
Mar 21, 2013 | 20.61 | 20.90 | 20.45 | 20.81 | 6,355,223 | -0.05(-0.24%) |
Mar 20, 2013 | 20.85 | 20.94 | 20.77 | 20.86 | 2,766,909 | +0.19(+0.94%) |
Mar 19, 2013 | 21.04 | 21.04 | 20.53 | 20.66 | 3,587,520 | -0.25(-1.21%) |
Mar 18, 2013 | 20.88 | 21.08 | 20.80 | 20.91 | 2,222,360 | -0.18(-0.87%) |
Mar 15, 2013 | 21.15 | 21.20 | 21.00 | 21.10 | 4,576,800 | -0.07(-0.31%) |
Mar 14, 2013 | 21.01 | 21.16 | 20.99 | 21.16 | 2,953,324 | +0.18(+0.87%) |
Mar 13, 2013 | 21.01 | 21.07 | 20.87 | 20.98 | 3,087,848 | +0.07(+0.32%) |
Mar 12, 2013 | 20.76 | 20.91 | 20.75 | 20.91 | 2,789,297 | +0.10(+0.48%) |
Mar 11, 2013 | 20.71 | 20.83 | 20.57 | 20.82 | 2,675,811 | +0.02(+0.08%) |
Mar 08, 2013 | 20.87 | 20.91 | 20.63 | 20.80 | 2,059,804 | +0.09(+0.44%) |
Mar 07, 2013 | 20.82 | 20.93 | 20.67 | 20.71 | 2,781,792 | -0.12(-0.56%) |
Mar 06, 2013 | 20.73 | 20.89 | 20.68 | 20.82 | 2,467,271 | +0.17(+0.80%) |
Mar 05, 2013 | 20.42 | 20.68 | 20.35 | 20.66 | 3,563,589 | +0.38(+1.88%) |
Mar 04, 2013 | 20.26 | 20.35 | 20.09 | 20.28 | 3,427,563 | +0.02(+0.12%) |
Mar 01, 2013 | 20.22 | 20.32 | 19.95 | 20.25 | 4,405,944 | -0.07(-0.37%) |
Feb 28, 2013 | 20.51 | 20.56 | 20.31 | 20.33 | 3,545,394 | -0.10(-0.49%) |
Feb 27, 2013 | 20.06 | 20.49 | 19.99 | 20.43 | 3,707,902 | +0.35(+1.73%) |
Feb 26, 2013 | 20.11 | 20.23 | 19.88 | 20.08 | 3,478,098 | -0.29(-1.42%) |
Feb 22, 2013 | 20.43 | 20.56 | 20.24 | 20.37 | 2,805,124 | +0.12(+0.61%) |
Feb 21, 2013 | 20.56 | 20.57 | 20.17 | 20.24 | 3,514,907 | -0.20(-0.97%) |
Feb 20, 2013 | 20.77 | 20.87 | 20.43 | 20.44 | 5,379,174 | -0.27(-1.32%) |
Feb 19, 2013 | 20.60 | 20.80 | 20.60 | 20.72 | 3,017,784 | +0.15(+0.73%) |
Feb 15, 2013 | 20.71 | 20.82 | 20.51 | 20.57 | 4,540,770 | -0.11(-0.56%) |
Feb 14, 2013 | 20.42 | 20.68 | 20.40 | 20.68 | 3,440,405 | +0.16(+0.76%) |
Feb 13, 2013 | 20.51 | 20.59 | 20.44 | 20.53 | 3,304,893 | +0.11(+0.52%) |
Feb 12, 2013 | 20.39 | 20.47 | 20.28 | 20.42 | 11,313,643 | +0.01(+0.04%) |
Feb 11, 2013 | 20.63 | 20.63 | 20.40 | 20.41 | 11,372,717 | -0.13(-0.64%) |
Feb 08, 2013 | 20.43 | 20.67 | 20.36 | 20.54 | 11,571,158 | +0.17(+0.85%) |
Feb 07, 2013 | 20.46 | 20.46 | 20.12 | 20.37 | 4,728,069 | -0.02(-0.08%) |
Feb 06, 2013 | 20.48 | 20.58 | 20.32 | 20.39 | 3,510,214 | +0.10(+0.49%) |
Feb 04, 2013 | 20.61 | 20.72 | 20.29 | 20.29 | 5,704,607 | -0.26(-1.28%) |
Feb 01, 2013 | 20.48 | 20.69 | 20.46 | 20.55 | 3,778,465 | +0.17(+0.85%) |
Jan 31, 2013 | 20.46 | 20.60 | 20.24 | 20.38 | 5,202,658 | -0.03(-0.16%) |
Jan 30, 2013 | 20.62 | 20.67 | 20.36 | 20.41 | 5,060,321 | -0.14(-0.68%) |
Jan 29, 2013 | 20.44 | 20.65 | 20.38 | 20.55 | 5,309,945 | -0.04(-0.20%) |
Jan 28, 2013 | 20.58 | 20.69 | 20.57 | 20.59 | 4,516,046 | +0.02(+0.12%) |
Jan 25, 2013 | 20.52 | 20.76 | 20.44 | 20.57 | 4,042,352 | +0.12(+0.60%) |
Jan 24, 2013 | 20.57 | 20.72 | 20.38 | 20.44 | 4,510,267 | -0.14(-0.68%) |
Jan 23, 2013 | 20.64 | 20.99 | 20.44 | 20.58 | 8,781,846 | +0.43(+2.12%) |
Jan 22, 2013 | 20.22 | 20.24 | 19.90 | 20.16 | 7,064,268 | -0.02(-0.08%) |
Jan 18, 2013 | 19.89 | 20.18 | 19.87 | 20.17 | 6,515,540 | +0.29(+1.45%) |
Jan 17, 2013 | 19.89 | 19.95 | 19.72 | 19.89 | 6,061,089 | +0.11(+0.54%) |
Jan 16, 2013 | 19.25 | 19.80 | 19.25 | 19.78 | 9,151,538 | +0.39(+1.99%) |
Jan 15, 2013 | 19.23 | 19.43 | 19.17 | 19.39 | 3,437,971 | +0.05(+0.25%) |
Jan 14, 2013 | 19.20 | 19.38 | 19.17 | 19.34 | 3,904,034 | +0.18(+0.94%) |
Jan 11, 2013 | 18.88 | 19.16 | 18.88 | 19.16 | 3,389,932 | +0.19(+1.00%) |
Jan 10, 2013 | 19.02 | 19.08 | 18.84 | 18.97 | 3,025,201 | +0.04(+0.22%) |
Jan 09, 2013 | 18.75 | 18.97 | 18.73 | 18.93 | 3,839,132 | +0.19(+1.01%) |
Jan 08, 2013 | 18.65 | 18.76 | 18.47 | 18.74 | 4,179,420 | +0.01(+0.04%) |
Jan 07, 2013 | 18.92 | 18.93 | 18.65 | 18.74 | 4,427,565 | -0.19(-1.00%) |
Jan 04, 2013 | 18.67 | 19.06 | 18.60 | 18.92 | 5,804,914 | +0.33(+1.77%) |
Jan 03, 2013 | 18.64 | 18.96 | 18.47 | 18.60 | 5,097,094 | -0.07(-0.40%) |
Jan 02, 2013 | 18.37 | 18.68 | 18.27 | 18.67 | 5,333,131 | +0.62(+3.46%) |
Dec 31, 2012 | 17.89 | 18.09 | 17.79 | 18.05 | 4,159,359 | +0.16(+0.87%) |
Dec 28, 2012 | 17.84 | 18.05 | 17.83 | 17.89 | 3,589,285 | -0.11(-0.64%) |
Dec 27, 2012 | 18.14 | 18.23 | 17.80 | 18.01 | 5,172,870 | -0.15(-0.81%) |
Dec 26, 2012 | 18.40 | 18.40 | 18.09 | 18.15 | 2,322,002 | -0.19(-1.03%) |
Dec 24, 2012 | 18.34 | 18.42 | 18.22 | 18.34 | 1,599,990 | +0.12(+0.68%) |
Dec 21, 2012 | 18.39 | 18.46 | 18.10 | 18.22 | 10,385,349 | -0.37(-1.99%) |
Dec 20, 2012 | 18.37 | 18.60 | 18.33 | 18.59 | 6,523,280 | +0.16(+0.89%) |
Dec 19, 2012 | 18.47 | 18.59 | 18.33 | 18.42 | 7,749,065 | +0.03(+0.18%) |
Dec 18, 2012 | 18.16 | 18.54 | 18.07 | 18.39 | 8,855,676 | +0.32(+1.80%) |
Dec 17, 2012 | 17.96 | 18.17 | 17.89 | 18.07 | 7,194,129 | +0.12(+0.66%) |
Dec 14, 2012 | 17.91 | 18.01 | 17.89 | 17.95 | 5,269,732 | -0.04(-0.23%) |
Dec 13, 2012 | 18.08 | 18.32 | 17.86 | 17.99 | 8,619,698 | +0.05(+0.27%) |
Dec 12, 2012 | 18.27 | 18.29 | 17.87 | 17.94 | 5,181,840 | -0.20(-1.09%) |
Dec 11, 2012 | 18.31 | 18.31 | 18.10 | 18.14 | 4,626,575 | -0.01(-0.05%) |
Dec 10, 2012 | 18.01 | 18.17 | 17.87 | 18.14 | 3,416,430 | +0.06(+0.34%) |
Dec 07, 2012 | 18.18 | 18.18 | 17.97 | 18.08 | 3,076,556 | -0.02(-0.11%) |
Dec 06, 2012 | 18.03 | 18.17 | 17.95 | 18.10 | 3,494,683 | +0.07(+0.36%) |
Dec 05, 2012 | 18.29 | 18.33 | 17.97 | 18.04 | 5,078,544 | -0.27(-1.48%) |
Dec 04, 2012 | 18.02 | 18.32 | 17.87 | 18.31 | 6,304,605 | +0.11(+0.63%) |
Nov 30, 2012 | 18.22 | 18.26 | 18.04 | 18.19 | 3,828,874 | +0.03(+0.18%) |
Nov 29, 2012 | 18.38 | 18.42 | 18.12 | 18.16 | 5,178,685 | -0.11(-0.58%) |
Nov 28, 2012 | 18.06 | 18.30 | 17.93 | 18.27 | 3,866,625 | +0.20(+1.09%) |
Nov 27, 2012 | 18.19 | 18.29 | 18.06 | 18.07 | 3,493,279 | -0.10(-0.54%) |
Nov 26, 2012 | 18.09 | 18.18 | 18.01 | 18.17 | 3,812,820 | +0.02(+0.14%) |
Nov 23, 2012 | 18.01 | 18.21 | 17.98 | 18.14 | 1,357,913 | +0.18(+1.01%) |
Nov 21, 2012 | 18.10 | 18.10 | 17.94 | 17.96 | 2,996,783 | -0.02(-0.09%) |
Nov 20, 2012 | 18.08 | 18.14 | 17.87 | 17.98 | 4,417,760 | -0.07(-0.41%) |
Nov 19, 2012 | 18.14 | 18.99 | 17.97 | 18.05 | 4,493,073 | +0.15(+0.83%) |
Nov 16, 2012 | 17.80 | 17.98 | 17.64 | 17.91 | 5,223,125 | +0.07(+0.37%) |
Nov 15, 2012 | 17.82 | 17.91 | 17.59 | 17.84 | 5,753,786 | -0.02(-0.09%) |
Nov 14, 2012 | 18.09 | 18.16 | 17.80 | 17.86 | 6,390,728 | -0.16(-0.90%) |
Nov 13, 2012 | 17.87 | 18.18 | 17.84 | 18.02 | 6,070,673 | +0.09(+0.50%) |
Nov 12, 2012 | 18.06 | 18.14 | 17.82 | 17.93 | 3,757,942 | -0.10(-0.54%) |
Nov 09, 2012 | 17.98 | 18.18 | 17.91 | 18.03 | 17,791,716 | +0.12(+0.68%) |
Nov 08, 2012 | 18.21 | 18.29 | 17.90 | 17.91 | 15,922,098 | -0.27(-1.46%) |
Nov 07, 2012 | 18.64 | 18.64 | 18.17 | 18.17 | 6,682,147 | -0.49(-2.62%) |
Nov 06, 2012 | 18.60 | 18.73 | 18.47 | 18.66 | 8,147,463 | -0.04(-0.22%) |
Nov 05, 2012 | 18.49 | 18.74 | 18.49 | 18.70 | 5,178,958 | +0.06(+0.30%) |
Nov 02, 2012 | 19.00 | 19.00 | 18.63 | 18.64 | 4,651,370 | -0.15(-0.82%) |