Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.10 | 19.48 | 19.08 | 19.39 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 18.92 | 19.13 | 18.86 | 18.92 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 18.91 | 18.91 | 18.44 | 18.71 | 61,001,332 | -0.11(-0.57%) |
Nov 25, 2013 | 19.47 | 19.47 | 18.60 | 18.82 | 89,885,936 | -0.50(-2.56%) |
Nov 22, 2013 | 19.29 | 19.39 | 19.26 | 19.32 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.48 | 19.50 | 19.16 | 19.27 | 45,705,928 | -0.07(-0.36%) |
Nov 20, 2013 | 20.14 | 20.15 | 19.14 | 19.34 | 89,242,816 | -0.67(-3.34%) |
Nov 19, 2013 | 20.12 | 20.15 | 19.93 | 20.01 | 26,719,498 | +0.02(+0.10%) |
Nov 18, 2013 | 20.08 | 20.22 | 19.85 | 19.99 | 33,167,932 | -0.20(-0.99%) |
Nov 15, 2013 | 20.35 | 20.39 | 20.08 | 20.19 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.38 | 20.52 | 20.22 | 20.29 | 27,403,156 | -0.06(-0.28%) |
Nov 13, 2013 | 20.19 | 20.36 | 20.14 | 20.35 | 19,944,904 | +0.08(+0.38%) |
Nov 12, 2013 | 19.98 | 20.42 | 19.94 | 20.28 | 27,959,166 | +0.00(+0.02%) |
Nov 11, 2013 | 20.20 | 20.37 | 20.15 | 20.27 | 17,902,880 | -0.07(-0.34%) |
Nov 08, 2013 | 20.28 | 20.41 | 20.14 | 20.34 | 0 | +0.17(+0.82%) |
Nov 07, 2013 | 20.53 | 20.67 | 20.08 | 20.18 | 25,206,742 | -0.27(-1.33%) |
Nov 06, 2013 | 19.79 | 20.66 | 19.62 | 20.45 | 65,345,684 | +0.84(+4.31%) |
Nov 05, 2013 | 19.68 | 19.70 | 19.39 | 19.60 | 29,488,078 | -0.11(-0.56%) |
Nov 04, 2013 | 19.95 | 20.06 | 19.69 | 19.71 | 22,990,700 | -0.22(-1.10%) |
Nov 01, 2013 | 20.32 | 20.34 | 19.90 | 19.93 | 0 | -0.30(-1.46%) |
Oct 31, 2013 | 20.24 | 20.31 | 20.05 | 20.23 | 23,506,712 | -0.01(-0.03%) |
Oct 30, 2013 | 20.54 | 20.54 | 20.15 | 20.23 | 22,628,998 | -0.24(-1.15%) |
Oct 29, 2013 | 20.07 | 20.48 | 19.99 | 20.47 | 31,911,308 | +0.53(+2.64%) |
Oct 28, 2013 | 19.88 | 20.06 | 19.75 | 19.95 | 22,230,116 | +0.13(+0.65%) |
Oct 25, 2013 | 20.18 | 20.31 | 19.59 | 19.82 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 19.98 | 20.15 | 19.90 | 20.09 | 25,227,258 | +0.23(+1.18%) |
Oct 23, 2013 | 19.86 | 20.06 | 19.79 | 19.85 | 21,754,082 | -0.04(-0.19%) |
Oct 22, 2013 | 20.08 | 20.09 | 19.79 | 19.89 | 29,025,866 | -0.04(-0.21%) |
Oct 21, 2013 | 20.12 | 20.18 | 19.80 | 19.93 | 37,115,188 | -0.10(-0.50%) |
Oct 18, 2013 | 19.80 | 20.22 | 19.37 | 20.03 | 79,797,104 | +0.31(+1.60%) |
Oct 17, 2013 | 19.32 | 19.91 | 19.28 | 19.72 | 89,489,296 | -0.82(-4.00%) |
Oct 16, 2013 | 20.89 | 20.89 | 20.40 | 20.54 | 48,154,292 | -0.17(-0.83%) |
Oct 15, 2013 | 20.95 | 21.03 | 20.66 | 20.71 | 23,219,294 | -0.31(-1.46%) |
Oct 14, 2013 | 20.77 | 21.02 | 20.67 | 21.02 | 15,689,301 | +0.15(+0.74%) |
Oct 11, 2013 | 20.55 | 21.03 | 20.53 | 20.87 | 0 | +0.36(+1.78%) |
Oct 10, 2013 | 20.29 | 20.55 | 20.18 | 20.50 | 22,964,008 | +0.42(+2.08%) |
Oct 09, 2013 | 20.39 | 20.43 | 19.99 | 20.08 | 23,695,794 | -0.25(-1.21%) |
Oct 08, 2013 | 20.92 | 20.95 | 20.20 | 20.33 | 24,037,660 | -0.61(-2.93%) |
Oct 07, 2013 | 21.07 | 21.27 | 20.92 | 20.94 | 13,853,022 | -0.39(-1.82%) |
Oct 04, 2013 | 21.13 | 21.42 | 21.04 | 21.33 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.30 | 21.40 | 20.91 | 21.07 | 17,439,712 | -0.28(-1.29%) |
Oct 02, 2013 | 21.33 | 21.38 | 21.15 | 21.35 | 16,428,871 | -0.13(-0.61%) |
Oct 01, 2013 | 21.36 | 21.59 | 21.33 | 21.48 | 15,101,729 | +0.07(+0.31%) |
Sep 30, 2013 | 21.21 | 21.52 | 21.11 | 21.41 | 21,029,878 | +0.01(+0.03%) |
Sep 27, 2013 | 21.53 | 21.61 | 21.37 | 21.41 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 20.97 | 21.84 | 20.90 | 21.74 | 36,200,076 | +0.93(+4.48%) |
Sep 25, 2013 | 21.12 | 21.18 | 20.73 | 20.80 | 19,553,210 | -0.37(-1.74%) |
Sep 24, 2013 | 21.11 | 21.29 | 20.97 | 21.17 | 17,114,410 | +0.16(+0.75%) |
Sep 23, 2013 | 21.11 | 21.22 | 20.83 | 21.02 | 18,840,288 | -0.07(-0.35%) |
Sep 20, 2013 | 20.95 | 21.20 | 20.93 | 21.09 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.10 | 21.15 | 20.78 | 20.90 | 16,444,804 | -0.09(-0.42%) |
Sep 18, 2013 | 20.84 | 21.01 | 20.63 | 20.99 | 26,866,630 | +0.02(+0.09%) |
Sep 17, 2013 | 20.71 | 21.14 | 20.67 | 20.97 | 26,954,906 | +0.38(+1.83%) |
Sep 16, 2013 | 20.93 | 20.97 | 20.51 | 20.59 | 18,224,394 | -0.07(-0.32%) |
Sep 13, 2013 | 20.80 | 20.81 | 20.50 | 20.66 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 20.90 | 20.96 | 20.53 | 20.74 | 20,680,102 | -0.09(-0.45%) |
Sep 11, 2013 | 20.34 | 20.90 | 20.34 | 20.83 | 26,056,860 | +0.30(+1.48%) |
Sep 10, 2013 | 20.36 | 20.55 | 20.33 | 20.53 | 22,760,240 | +0.31(+1.56%) |
Sep 09, 2013 | 20.26 | 20.45 | 20.00 | 20.21 | 23,285,332 | -0.06(-0.30%) |
Sep 06, 2013 | 20.16 | 20.43 | 20.06 | 20.28 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.76 | 20.05 | 19.68 | 19.94 | 17,595,130 | +0.19(+0.97%) |
Sep 04, 2013 | 19.48 | 19.82 | 19.35 | 19.75 | 24,750,528 | +0.43(+2.25%) |
Sep 03, 2013 | 19.41 | 19.61 | 19.22 | 19.31 | 21,155,760 | +0.13(+0.66%) |
Aug 30, 2013 | 19.61 | 19.61 | 19.04 | 19.19 | 0 | -0.38(-1.96%) |
Aug 29, 2013 | 19.27 | 19.76 | 19.27 | 19.57 | 18,319,070 | +0.21(+1.11%) |
Aug 28, 2013 | 19.48 | 19.58 | 19.35 | 19.35 | 21,189,714 | -0.07(-0.36%) |
Aug 27, 2013 | 19.67 | 19.76 | 19.35 | 19.42 | 26,926,202 | -0.52(-2.60%) |
Aug 26, 2013 | 19.83 | 20.01 | 19.65 | 19.94 | 21,029,284 | +0.12(+0.60%) |
Aug 23, 2013 | 19.66 | 19.84 | 19.63 | 19.82 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.65 | 19.81 | 19.58 | 19.60 | 19,477,314 | +0.05(+0.24%) |
Aug 21, 2013 | 19.86 | 19.91 | 19.50 | 19.56 | 33,446,806 | -0.40(-1.98%) |
Aug 20, 2013 | 20.07 | 20.20 | 19.87 | 19.95 | 24,437,748 | -0.03(-0.15%) |
Aug 19, 2013 | 20.24 | 20.45 | 19.97 | 19.98 | 17,304,470 | -0.33(-1.61%) |
Aug 16, 2013 | 20.38 | 20.58 | 20.22 | 20.31 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.49 | 20.52 | 19.83 | 20.41 | 39,757,292 | -0.40(-1.94%) |
Aug 14, 2013 | 20.78 | 20.92 | 20.72 | 20.81 | 17,631,766 | +0.04(+0.20%) |
Aug 13, 2013 | 20.62 | 20.91 | 20.54 | 20.77 | 24,588,876 | +0.32(+1.58%) |
Aug 12, 2013 | 20.24 | 20.52 | 20.16 | 20.45 | 12,234,994 | -0.02(-0.09%) |
Aug 09, 2013 | 20.55 | 20.64 | 20.33 | 20.47 | 16,627,878 | -0.09(-0.45%) |
Aug 08, 2013 | 20.54 | 20.62 | 20.28 | 20.56 | 14,680,393 | +0.21(+1.06%) |
Aug 07, 2013 | 20.51 | 20.68 | 20.33 | 20.34 | 17,977,298 | -0.26(-1.28%) |
Aug 06, 2013 | 20.23 | 20.64 | 20.13 | 20.61 | 26,721,768 | +0.38(+1.88%) |
Aug 05, 2013 | 20.20 | 20.32 | 20.08 | 20.23 | 14,019,895 | +0.07(+0.32%) |
Aug 02, 2013 | 20.13 | 20.24 | 20.01 | 20.16 | 22,170,490 | +0.05(+0.25%) |
Aug 01, 2013 | 20.01 | 20.12 | 19.88 | 20.11 | 21,097,136 | +0.28(+1.39%) |
Jul 31, 2013 | 20.03 | 20.03 | 19.73 | 19.84 | 0 | -0.11(-0.56%) |
Jul 30, 2013 | 19.95 | 20.00 | 19.80 | 19.95 | 0 | +0.13(+0.66%) |
Jul 29, 2013 | 20.00 | 20.16 | 19.76 | 19.82 | 19,529,154 | -0.23(-1.17%) |
Jul 26, 2013 | 19.73 | 20.11 | 19.54 | 20.05 | 0 | +0.29(+1.46%) |
Jul 25, 2013 | 19.96 | 20.05 | 19.70 | 19.76 | 26,448,320 | -0.23(-1.15%) |
Jul 24, 2013 | 19.81 | 20.10 | 19.80 | 20.00 | 40,383,588 | +0.18(+0.89%) |
Jul 23, 2013 | 20.10 | 20.13 | 19.77 | 19.82 | 28,713,746 | -0.26(-1.28%) |
Jul 22, 2013 | 20.03 | 20.14 | 19.91 | 20.08 | 40,585,156 | +0.05(+0.24%) |
Jul 19, 2013 | 20.63 | 20.69 | 20.00 | 20.03 | 50,107,048 | -0.51(-2.49%) |
Jul 18, 2013 | 20.56 | 20.67 | 20.40 | 20.54 | 112,213,440 | -1.41(-6.44%) |
Jul 17, 2013 | 21.82 | 22.03 | 21.75 | 21.95 | 39,303,408 | +0.15(+0.70%) |
Jul 16, 2013 | 21.81 | 21.86 | 21.59 | 21.80 | 23,494,530 | +0.14(+0.64%) |
Jul 15, 2013 | 21.88 | 21.91 | 21.56 | 21.66 | 0 | -0.23(-1.03%) |
Jul 12, 2013 | 21.42 | 21.90 | 21.40 | 21.89 | 0 | +0.45(+2.08%) |
Jul 11, 2013 | 21.25 | 21.55 | 21.24 | 21.45 | 25,252,460 | +0.38(+1.82%) |
Jul 10, 2013 | 20.98 | 21.19 | 20.96 | 21.06 | 18,207,420 | +0.15(+0.72%) |
Jul 09, 2013 | 20.77 | 20.96 | 20.73 | 20.91 | 18,491,644 | +0.30(+1.45%) |
Jul 08, 2013 | 20.83 | 20.87 | 20.48 | 20.61 | 15,800,835 | -0.05(-0.26%) |
Jul 05, 2013 | 20.64 | 20.68 | 20.34 | 20.67 | 0 | +0.26(+1.28%) |
Jul 03, 2013 | 20.28 | 20.54 | 20.26 | 20.41 | 0 | -0.06(-0.30%) |
Jul 02, 2013 | 20.35 | 20.58 | 20.32 | 20.47 | 21,346,576 | +0.16(+0.80%) |
Jul 01, 2013 | 20.03 | 20.45 | 19.97 | 20.30 | 23,320,798 | +0.45(+2.29%) |
Jun 28, 2013 | 19.80 | 20.13 | 19.66 | 19.85 | 39,971,984 | -0.16(-0.81%) |
Jun 27, 2013 | 19.87 | 20.07 | 19.84 | 20.01 | 23,551,580 | +0.31(+1.58%) |
Jun 26, 2013 | 19.97 | 20.00 | 19.57 | 19.70 | 28,528,724 | -0.12(-0.60%) |
Jun 25, 2013 | 19.70 | 19.92 | 19.69 | 19.82 | 0 | +0.31(+1.61%) |
Jun 24, 2013 | 19.51 | 19.70 | 19.22 | 19.50 | 0 | -0.12(-0.61%) |
Jun 21, 2013 | 19.50 | 19.67 | 19.29 | 19.62 | 35,641,196 | +0.15(+0.76%) |
Jun 20, 2013 | 19.88 | 19.89 | 19.38 | 19.48 | 27,210,208 | -0.57(-2.84%) |
Jun 19, 2013 | 20.20 | 20.34 | 20.02 | 20.05 | 0 | -0.13(-0.64%) |
Jun 18, 2013 | 20.04 | 20.29 | 20.00 | 20.17 | 14,782,036 | +0.19(+0.95%) |
Jun 17, 2013 | 19.92 | 20.24 | 19.86 | 19.98 | 0 | +0.30(+1.52%) |
Jun 14, 2013 | 19.76 | 19.87 | 19.60 | 19.68 | 0 | -0.07(-0.37%) |
Jun 13, 2013 | 19.46 | 19.81 | 19.43 | 19.76 | 27,781,788 | +0.28(+1.44%) |
Jun 12, 2013 | 20.09 | 20.10 | 19.47 | 19.48 | 26,959,362 | -0.50(-2.50%) |
Jun 11, 2013 | 20.05 | 20.20 | 19.91 | 19.98 | 33,335,570 | -0.46(-2.25%) |
Jun 10, 2013 | 19.88 | 20.49 | 19.80 | 20.44 | 30,413,444 | +0.69(+3.49%) |
Jun 07, 2013 | 19.94 | 20.03 | 19.73 | 19.75 | 0 | -0.03(-0.13%) |
Jun 06, 2013 | 19.63 | 19.83 | 19.51 | 19.77 | 25,661,106 | +0.06(+0.31%) |
Jun 05, 2013 | 20.18 | 20.22 | 19.54 | 19.71 | 37,684,908 | -0.47(-2.34%) |
Jun 04, 2013 | 20.62 | 20.63 | 20.04 | 20.18 | 27,657,758 | -0.31(-1.54%) |
Jun 03, 2013 | 20.67 | 20.68 | 20.11 | 20.50 | 34,206,412 | -0.26(-1.28%) |
May 31, 2013 | 20.99 | 21.07 | 20.72 | 20.76 | 33,378,312 | -0.38(-1.81%) |
May 30, 2013 | 21.11 | 21.37 | 21.09 | 21.15 | 22,802,236 | +0.02(+0.09%) |
May 29, 2013 | 21.17 | 21.26 | 20.93 | 21.13 | 22,652,494 | -0.18(-0.86%) |
May 28, 2013 | 21.20 | 21.59 | 21.19 | 21.31 | 25,398,426 | +0.34(+1.63%) |
May 24, 2013 | 20.65 | 20.97 | 20.56 | 20.97 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.61 | 20.94 | 20.46 | 20.91 | 24,672,252 | +0.03(+0.15%) |
May 22, 2013 | 21.23 | 21.42 | 20.77 | 20.88 | 29,837,360 | -0.21(-1.00%) |
May 21, 2013 | 21.48 | 21.53 | 21.09 | 21.09 | 33,923,328 | -0.38(-1.79%) |
May 20, 2013 | 21.71 | 21.75 | 21.40 | 21.47 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.68 | 21.92 | 21.67 | 21.76 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.80 | 21.84 | 21.38 | 21.42 | 22,203,698 | -0.33(-1.50%) |
May 15, 2013 | 21.60 | 21.75 | 21.51 | 21.74 | 22,324,842 | +0.51(+2.39%) |
May 13, 2013 | 21.41 | 21.42 | 21.14 | 21.23 | 18,814,098 | -0.12(-0.57%) |
May 10, 2013 | 21.26 | 21.42 | 21.19 | 21.36 | 0 | +0.18(+0.87%) |
May 09, 2013 | 21.10 | 21.49 | 21.03 | 21.17 | 24,227,346 | +0.08(+0.38%) |
May 08, 2013 | 20.73 | 21.10 | 20.64 | 21.09 | 18,310,902 | +0.39(+1.89%) |
May 07, 2013 | 20.70 | 20.77 | 20.38 | 20.70 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.75 | 21.04 | 20.63 | 20.76 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.72 | 20.92 | 20.55 | 20.80 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.12 | 20.61 | 19.97 | 20.55 | 25,756,838 | +0.44(+2.19%) |
May 01, 2013 | 20.10 | 20.29 | 19.93 | 20.11 | 0 | +0.00(+0.02%) |
Apr 30, 2013 | 20.21 | 20.39 | 20.01 | 20.11 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.19 | 20.34 | 20.04 | 20.28 | 18,685,610 | +0.12(+0.57%) |
Apr 26, 2013 | 20.11 | 20.29 | 19.91 | 20.16 | 27,653,208 | +0.07(+0.34%) |
Apr 25, 2013 | 20.46 | 20.48 | 19.98 | 20.09 | 29,905,096 | -0.23(-1.15%) |
Apr 24, 2013 | 20.34 | 20.47 | 20.20 | 20.33 | 0 | +0.18(+0.91%) |
Apr 23, 2013 | 19.94 | 20.25 | 19.90 | 20.14 | 33,035,724 | +0.33(+1.67%) |
Apr 22, 2013 | 20.01 | 20.08 | 19.63 | 19.81 | 35,856,520 | -0.29(-1.45%) |
Apr 19, 2013 | 20.25 | 20.43 | 19.92 | 20.11 | 40,649,140 | -0.16(-0.81%) |
Apr 18, 2013 | 20.67 | 20.82 | 20.24 | 20.27 | 66,069,920 | -1.26(-5.85%) |
Apr 17, 2013 | 21.68 | 21.81 | 21.36 | 21.53 | 38,256,864 | -0.35(-1.60%) |
Apr 16, 2013 | 21.56 | 21.93 | 21.49 | 21.88 | 22,485,450 | +0.45(+2.10%) |
Apr 15, 2013 | 21.87 | 22.06 | 21.37 | 21.43 | 23,965,006 | -0.56(-2.57%) |
Apr 12, 2013 | 22.22 | 22.22 | 21.80 | 21.99 | 16,456,323 | -0.18(-0.81%) |
Apr 11, 2013 | 22.04 | 22.27 | 21.96 | 22.18 | 18,997,954 | +0.18(+0.84%) |
Apr 10, 2013 | 21.62 | 22.10 | 21.60 | 21.99 | 20,848,414 | +0.47(+2.19%) |
Apr 09, 2013 | 21.28 | 21.66 | 21.23 | 21.52 | 16,322,139 | +0.08(+0.36%) |
Apr 08, 2013 | 21.27 | 21.81 | 21.22 | 21.44 | 26,544,888 | +0.13(+0.63%) |
Apr 05, 2013 | 21.00 | 21.33 | 20.92 | 21.31 | 18,854,988 | -0.10(-0.48%) |
Apr 04, 2013 | 21.24 | 21.44 | 21.15 | 21.41 | 15,390,795 | +0.11(+0.52%) |
Apr 03, 2013 | 21.42 | 21.49 | 21.23 | 21.30 | 29,954,378 | -0.25(-1.18%) |
Apr 02, 2013 | 21.59 | 21.80 | 21.47 | 21.55 | 39,681,284 | +0.17(+0.81%) |
Apr 01, 2013 | 21.35 | 21.78 | 21.28 | 21.38 | 53,727,612 | +0.57(+2.75%) |
Mar 28, 2013 | 19.97 | 20.92 | 19.75 | 20.81 | 63,127,820 | +0.83(+4.13%) |
Mar 27, 2013 | 19.83 | 20.18 | 19.55 | 19.98 | 32,352,670 | -0.01(-0.04%) |
Mar 26, 2013 | 19.83 | 20.01 | 19.61 | 19.99 | 28,034,312 | +0.30(+1.52%) |
Mar 25, 2013 | 20.49 | 20.49 | 19.62 | 19.69 | 47,363,744 | -0.75(-3.68%) |
Mar 22, 2013 | 20.34 | 20.52 | 20.33 | 20.44 | 22,168,304 | +0.13(+0.66%) |
Mar 21, 2013 | 20.03 | 20.36 | 19.93 | 20.31 | 36,625,892 | +0.19(+0.95%) |
Mar 20, 2013 | 19.83 | 20.19 | 19.59 | 20.12 | 38,127,412 | +0.51(+2.59%) |
Mar 19, 2013 | 19.57 | 20.58 | 19.37 | 19.61 | 38,103,676 | +0.38(+1.97%) |
Mar 18, 2013 | 19.14 | 19.40 | 19.02 | 19.23 | 37,362,012 | -0.12(-0.60%) |
Mar 15, 2013 | 19.85 | 19.99 | 19.32 | 19.35 | 56,723,916 | -0.53(-2.68%) |
Mar 14, 2013 | 19.88 | 20.30 | 19.80 | 19.88 | 44,669,252 | +0.31(+1.61%) |
Mar 13, 2013 | 20.33 | 20.34 | 19.43 | 19.57 | 51,602,344 | -0.76(-3.74%) |
Mar 12, 2013 | 19.84 | 20.38 | 19.53 | 20.33 | 42,012,824 | +0.08(+0.38%) |
Mar 11, 2013 | 20.38 | 20.47 | 20.21 | 20.25 | 23,359,462 | -0.14(-0.70%) |
Mar 08, 2013 | 20.41 | 20.52 | 20.06 | 20.39 | 34,076,344 | +0.06(+0.28%) |
Mar 07, 2013 | 20.61 | 20.67 | 20.24 | 20.33 | 24,622,958 | -0.23(-1.10%) |
Mar 06, 2013 | 21.10 | 21.11 | 20.51 | 20.56 | 37,938,680 | -0.65(-3.06%) |
Mar 05, 2013 | 21.32 | 21.49 | 21.02 | 21.21 | 25,567,836 | -0.08(-0.40%) |
Mar 04, 2013 | 20.85 | 21.30 | 20.82 | 21.29 | 25,407,110 | +0.22(+1.06%) |
Mar 01, 2013 | 20.95 | 21.14 | 20.73 | 21.07 | 16,735,869 | +0.07(+0.35%) |
Feb 28, 2013 | 20.99 | 21.18 | 20.96 | 21.00 | 24,950,186 | +0.21(+1.03%) |
Feb 27, 2013 | 20.73 | 20.94 | 20.60 | 20.78 | 19,964,932 | +0.13(+0.61%) |
Feb 26, 2013 | 20.64 | 20.71 | 20.39 | 20.66 | 22,051,376 | +0.08(+0.39%) |
Feb 25, 2013 | 21.27 | 21.36 | 20.57 | 20.57 | 19,115,700 | -0.54(-2.56%) |
Feb 22, 2013 | 21.09 | 21.16 | 20.94 | 21.12 | 13,255,387 | +0.15(+0.73%) |
Feb 21, 2013 | 21.24 | 21.33 | 20.69 | 20.96 | 27,971,538 | -0.35(-1.64%) |
Feb 20, 2013 | 21.84 | 21.91 | 21.29 | 21.31 | 19,271,054 | -0.44(-2.03%) |
Feb 19, 2013 | 21.82 | 21.87 | 21.63 | 21.75 | 14,856,990 | -0.01(-0.04%) |
Feb 15, 2013 | 21.80 | 21.93 | 21.65 | 21.76 | 23,790,106 | -0.05(-0.23%) |
Feb 14, 2013 | 21.80 | 21.92 | 21.73 | 21.81 | 18,381,532 | -0.08(-0.39%) |
Feb 13, 2013 | 21.82 | 21.98 | 21.65 | 21.89 | 23,700,738 | +0.10(+0.48%) |
Feb 12, 2013 | 21.65 | 21.94 | 21.53 | 21.79 | 26,116,706 | +0.14(+0.66%) |
Feb 11, 2013 | 21.69 | 21.71 | 21.40 | 21.65 | 13,421,256 | -0.08(-0.37%) |
Feb 08, 2013 | 21.67 | 21.91 | 21.64 | 21.73 | 21,024,336 | +0.19(+0.87%) |
Feb 07, 2013 | 21.56 | 21.64 | 21.24 | 21.54 | 19,923,858 | +0.01(+0.04%) |
Feb 06, 2013 | 21.50 | 21.68 | 21.38 | 21.53 | 18,247,934 | +0.16(+0.75%) |
Feb 04, 2013 | 21.74 | 21.77 | 21.35 | 21.37 | 22,562,660 | -0.58(-2.66%) |
Feb 01, 2013 | 21.65 | 21.98 | 21.54 | 21.96 | 22,074,964 | +0.48(+2.22%) |
Jan 31, 2013 | 21.25 | 21.59 | 21.23 | 21.48 | 20,705,228 | +0.07(+0.34%) |
Jan 30, 2013 | 21.48 | 21.68 | 21.31 | 21.41 | 18,185,340 | +0.05(+0.22%) |
Jan 29, 2013 | 21.36 | 21.43 | 21.22 | 21.36 | 18,336,260 | -0.11(-0.52%) |
Jan 28, 2013 | 21.56 | 21.62 | 21.39 | 21.47 | 20,522,918 | -0.22(-1.03%) |
Jan 25, 2013 | 21.49 | 21.75 | 21.46 | 21.70 | 34,735,856 | +0.51(+2.43%) |
Jan 24, 2013 | 20.56 | 21.24 | 20.56 | 21.18 | 33,175,824 | +0.69(+3.39%) |
Jan 23, 2013 | 20.49 | 20.73 | 20.47 | 20.49 | 23,526,404 | +0.00(+0.02%) |
Jan 22, 2013 | 20.78 | 20.85 | 20.36 | 20.48 | 27,822,298 | -0.32(-1.55%) |
Jan 18, 2013 | 20.79 | 20.92 | 20.61 | 20.80 | 27,518,674 | +0.02(+0.07%) |
Jan 17, 2013 | 20.77 | 21.06 | 20.63 | 20.79 | 63,725,724 | +0.49(+2.40%) |
Jan 16, 2013 | 20.31 | 20.52 | 19.91 | 20.30 | 57,672,472 | +0.15(+0.75%) |
Jan 15, 2013 | 20.41 | 20.52 | 20.09 | 20.15 | 25,077,412 | -0.26(-1.27%) |
Jan 14, 2013 | 20.56 | 20.60 | 20.28 | 20.41 | 27,619,572 | -0.20(-0.97%) |
Jan 11, 2013 | 20.39 | 20.66 | 20.36 | 20.61 | 29,821,166 | +0.27(+1.32%) |
Jan 10, 2013 | 20.47 | 20.53 | 20.12 | 20.34 | 19,102,638 | +0.09(+0.45%) |
Jan 09, 2013 | 20.27 | 20.50 | 20.13 | 20.25 | 21,102,024 | +0.03(+0.15%) |
Jan 08, 2013 | 20.48 | 20.80 | 20.15 | 20.22 | 30,038,230 | -0.32(-1.55%) |
Jan 07, 2013 | 20.16 | 20.56 | 19.98 | 20.54 | 26,534,058 | +0.28(+1.38%) |
Jan 04, 2013 | 20.13 | 20.38 | 20.04 | 20.26 | 16,900,820 | +0.13(+0.63%) |
Jan 03, 2013 | 20.53 | 20.59 | 20.01 | 20.13 | 28,222,548 | -0.44(-2.13%) |
Jan 02, 2013 | 20.13 | 20.61 | 19.97 | 20.57 | 35,954,800 | +0.99(+5.08%) |
Dec 31, 2012 | 19.10 | 19.65 | 18.88 | 19.57 | 19,417,588 | +0.46(+2.38%) |
Dec 28, 2012 | 19.15 | 19.36 | 19.10 | 19.12 | 13,182,375 | -0.18(-0.95%) |
Dec 27, 2012 | 19.35 | 19.44 | 19.06 | 19.30 | 20,599,148 | +0.02(+0.10%) |
Dec 26, 2012 | 19.58 | 19.61 | 19.13 | 19.28 | 18,921,320 | -0.32(-1.64%) |
Dec 24, 2012 | 19.61 | 19.88 | 19.55 | 19.60 | 12,794,842 | -0.10(-0.53%) |
Dec 21, 2012 | 19.73 | 19.76 | 19.45 | 19.71 | 35,673,600 | -0.30(-1.52%) |
Dec 20, 2012 | 19.76 | 20.03 | 19.54 | 20.01 | 25,273,900 | +0.31(+1.55%) |
Dec 19, 2012 | 19.96 | 20.00 | 19.65 | 19.70 | 23,496,514 | -0.22(-1.09%) |
Dec 18, 2012 | 19.79 | 20.16 | 19.73 | 19.92 | 36,806,856 | +0.23(+1.16%) |
Dec 17, 2012 | 19.39 | 19.82 | 19.27 | 19.69 | 25,098,374 | +0.37(+1.90%) |
Dec 14, 2012 | 19.66 | 19.69 | 19.25 | 19.33 | 21,123,216 | -0.25(-1.29%) |
Dec 13, 2012 | 19.88 | 19.95 | 19.48 | 19.58 | 32,363,738 | -0.32(-1.62%) |
Dec 12, 2012 | 19.97 | 20.21 | 19.88 | 19.90 | 22,384,016 | -0.05(-0.25%) |
Dec 11, 2012 | 19.73 | 20.03 | 19.68 | 19.95 | 27,034,868 | +0.32(+1.61%) |
Dec 10, 2012 | 19.93 | 19.95 | 19.49 | 19.64 | 20,216,546 | -0.22(-1.11%) |
Dec 07, 2012 | 20.00 | 20.09 | 19.75 | 19.86 | 16,407,695 | -0.10(-0.48%) |
Dec 06, 2012 | 19.95 | 20.23 | 19.87 | 19.95 | 18,453,966 | -0.01(-0.06%) |
Dec 05, 2012 | 20.00 | 20.15 | 19.76 | 19.96 | 20,703,408 | +0.01(+0.06%) |