Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.40 | 16.67 | 16.21 | 16.57 | 2,788,193 | +0.08(+0.47%) |
Jun 27, 2013 | 16.33 | 16.62 | 16.26 | 16.50 | 2,990,550 | +0.40(+2.51%) |
Jun 26, 2013 | 16.58 | 16.73 | 16.02 | 16.09 | 4,268,654 | -0.08(-0.48%) |
Jun 25, 2013 | 15.93 | 16.29 | 15.77 | 16.17 | 3,804,254 | +0.45(+2.86%) |
Jun 24, 2013 | 16.40 | 16.53 | 15.67 | 15.72 | 5,164,323 | -1.19(-7.02%) |
Jun 21, 2013 | 16.91 | 17.05 | 16.15 | 16.91 | 5,180,748 | +0.05(+0.28%) |
Jun 20, 2013 | 16.57 | 17.06 | 16.22 | 16.86 | 6,074,266 | -0.51(-2.95%) |
Jun 19, 2013 | 18.12 | 18.29 | 17.33 | 17.37 | 4,891,220 | -0.91(-4.96%) |
Jun 18, 2013 | 18.12 | 18.37 | 17.93 | 18.28 | 2,191,448 | +0.08(+0.43%) |
Jun 17, 2013 | 18.46 | 18.66 | 18.20 | 18.20 | 2,670,879 | -0.05(-0.26%) |
Jun 14, 2013 | 18.89 | 19.08 | 18.25 | 18.25 | 3,378,732 | -0.63(-3.33%) |
Jun 13, 2013 | 18.23 | 18.95 | 18.16 | 18.88 | 4,950,957 | +0.59(+3.22%) |
Jun 12, 2013 | 18.82 | 18.87 | 18.24 | 18.29 | 3,271,427 | +0.12(+0.64%) |
Jun 11, 2013 | 18.01 | 18.45 | 17.81 | 18.17 | 4,526,021 | -0.18(-0.98%) |
Jun 10, 2013 | 18.73 | 18.78 | 18.15 | 18.35 | 5,198,700 | -0.45(-2.38%) |
Jun 07, 2013 | 19.45 | 19.48 | 18.70 | 18.80 | 5,037,596 | -0.69(-3.53%) |
Jun 06, 2013 | 19.51 | 19.71 | 19.32 | 19.49 | 3,144,879 | -0.08(-0.42%) |
Jun 05, 2013 | 19.93 | 19.98 | 19.45 | 19.57 | 3,325,278 | -0.55(-2.71%) |
Jun 04, 2013 | 19.99 | 20.30 | 19.98 | 20.11 | 3,450,089 | +0.04(+0.19%) |
Jun 03, 2013 | 19.99 | 20.11 | 19.84 | 20.08 | 3,786,233 | +0.14(+0.71%) |
May 31, 2013 | 20.49 | 20.55 | 19.93 | 19.93 | 3,465,845 | -0.78(-3.75%) |
May 30, 2013 | 20.20 | 20.91 | 20.11 | 20.71 | 3,440,206 | +0.58(+2.89%) |
May 29, 2013 | 20.20 | 20.34 | 19.81 | 20.13 | 3,423,130 | -0.16(-0.81%) |
May 28, 2013 | 20.58 | 20.60 | 20.25 | 20.29 | 2,179,766 | -0.05(-0.26%) |
May 24, 2013 | 20.22 | 20.59 | 20.20 | 20.34 | 1,903,226 | -0.10(-0.48%) |
May 23, 2013 | 20.50 | 20.64 | 20.14 | 20.44 | 5,168,689 | -0.75(-3.52%) |
May 22, 2013 | 20.90 | 21.63 | 20.77 | 21.19 | 6,392,263 | +0.46(+2.23%) |
May 21, 2013 | 20.69 | 21.07 | 20.43 | 20.73 | 3,754,041 | -0.17(-0.82%) |
May 20, 2013 | 20.34 | 20.91 | 20.11 | 20.90 | 2,081,322 | +0.57(+2.79%) |
May 17, 2013 | 20.17 | 20.55 | 20.16 | 20.33 | 4,016,343 | +0.03(+0.15%) |
May 16, 2013 | 20.45 | 20.84 | 20.18 | 20.30 | 5,173,241 | -0.29(-1.41%) |
May 15, 2013 | 20.32 | 20.69 | 19.89 | 20.59 | 5,316,997 | -0.63(-2.96%) |
May 13, 2013 | 21.61 | 21.67 | 20.99 | 21.22 | 3,583,048 | -0.54(-2.47%) |
May 10, 2013 | 21.33 | 21.83 | 21.10 | 21.76 | 3,064,366 | +0.19(+0.90%) |
May 09, 2013 | 21.70 | 21.99 | 21.48 | 21.56 | 4,052,931 | -0.28(-1.27%) |
May 08, 2013 | 20.99 | 21.94 | 20.96 | 21.84 | 5,503,906 | +1.05(+5.03%) |
May 07, 2013 | 20.54 | 20.84 | 20.49 | 20.79 | 2,853,670 | +0.15(+0.72%) |
May 06, 2013 | 20.60 | 20.72 | 20.31 | 20.64 | 2,601,279 | +0.16(+0.77%) |
May 03, 2013 | 20.37 | 20.61 | 19.86 | 20.49 | 3,159,188 | +0.63(+3.16%) |
May 02, 2013 | 19.78 | 19.94 | 19.49 | 19.86 | 4,097,123 | +0.15(+0.76%) |
May 01, 2013 | 19.54 | 19.96 | 19.33 | 19.71 | 5,185,910 | -0.13(-0.68%) |
Apr 30, 2013 | 19.39 | 19.85 | 19.08 | 19.84 | 3,999,781 | +0.34(+1.76%) |
Apr 29, 2013 | 19.61 | 19.76 | 19.38 | 19.50 | 2,740,013 | +0.20(+1.04%) |
Apr 26, 2013 | 19.66 | 19.78 | 19.25 | 19.30 | 4,521,158 | -0.49(-2.45%) |
Apr 25, 2013 | 19.85 | 20.24 | 19.59 | 19.78 | 6,929,984 | +0.28(+1.42%) |
Apr 24, 2013 | 18.88 | 19.64 | 18.88 | 19.51 | 6,450,584 | +0.92(+4.94%) |
Apr 23, 2013 | 19.30 | 19.30 | 17.54 | 18.59 | 10,960,646 | -0.34(-1.81%) |
Apr 22, 2013 | 18.45 | 18.99 | 18.20 | 18.93 | 4,703,038 | +0.60(+3.26%) |
Apr 19, 2013 | 18.29 | 18.47 | 17.97 | 18.34 | 4,701,802 | +0.02(+0.12%) |
Apr 18, 2013 | 18.68 | 18.74 | 18.09 | 18.31 | 7,806,080 | -0.19(-1.05%) |
Apr 17, 2013 | 19.22 | 19.22 | 18.38 | 18.51 | 5,201,419 | -1.08(-5.49%) |
Apr 16, 2013 | 19.55 | 19.72 | 19.16 | 19.58 | 3,748,158 | +0.55(+2.86%) |
Apr 15, 2013 | 19.72 | 19.72 | 18.34 | 19.04 | 8,880,735 | -1.70(-8.18%) |
Apr 12, 2013 | 20.90 | 21.23 | 20.57 | 20.73 | 4,025,527 | -0.49(-2.32%) |
Apr 11, 2013 | 21.38 | 21.41 | 20.99 | 21.23 | 3,588,556 | -0.24(-1.11%) |
Apr 10, 2013 | 21.62 | 21.82 | 21.31 | 21.46 | 3,814,738 | -0.10(-0.48%) |
Apr 09, 2013 | 20.89 | 21.93 | 20.84 | 21.57 | 9,073,359 | +1.02(+4.98%) |
Apr 08, 2013 | 20.22 | 20.63 | 20.08 | 20.55 | 3,574,867 | +0.24(+1.18%) |
Apr 05, 2013 | 19.64 | 20.31 | 19.45 | 20.31 | 3,746,135 | +0.25(+1.27%) |
Apr 04, 2013 | 19.84 | 20.28 | 19.65 | 20.05 | 5,112,057 | +0.22(+1.13%) |
Apr 03, 2013 | 20.47 | 20.47 | 19.80 | 19.83 | 3,820,744 | -0.64(-3.14%) |
Apr 02, 2013 | 20.85 | 20.91 | 20.39 | 20.47 | 2,824,275 | -0.31(-1.51%) |
Apr 01, 2013 | 21.05 | 21.08 | 20.70 | 20.79 | 2,367,949 | -0.25(-1.17%) |
Mar 28, 2013 | 21.08 | 21.20 | 20.91 | 21.03 | 2,526,332 | -0.10(-0.49%) |
Mar 27, 2013 | 21.13 | 21.37 | 20.99 | 21.14 | 3,001,844 | -0.18(-0.84%) |
Mar 26, 2013 | 21.20 | 21.37 | 21.02 | 21.32 | 2,748,529 | +0.35(+1.67%) |
Mar 25, 2013 | 21.02 | 21.17 | 20.70 | 20.96 | 3,487,457 | -0.04(-0.18%) |
Mar 22, 2013 | 21.01 | 21.12 | 20.73 | 21.00 | 2,471,576 | +0.02(+0.11%) |
Mar 21, 2013 | 21.19 | 21.45 | 20.97 | 20.98 | 2,638,143 | -0.28(-1.30%) |
Mar 20, 2013 | 20.96 | 21.53 | 20.70 | 21.26 | 5,730,904 | +0.58(+2.78%) |
Mar 19, 2013 | 21.74 | 21.83 | 20.39 | 20.68 | 8,824,678 | -1.11(-5.11%) |
Mar 18, 2013 | 22.00 | 22.28 | 21.73 | 21.79 | 2,079,072 | -0.60(-2.67%) |
Mar 15, 2013 | 22.06 | 22.53 | 22.01 | 22.39 | 3,209,358 | +0.36(+1.63%) |
Mar 14, 2013 | 22.12 | 22.17 | 21.80 | 22.03 | 2,413,283 | -0.02(-0.10%) |
Mar 13, 2013 | 23.01 | 23.09 | 22.03 | 22.05 | 2,748,355 | -0.95(-4.12%) |
Mar 12, 2013 | 22.91 | 23.39 | 22.88 | 23.00 | 2,289,376 | +0.17(+0.75%) |
Mar 11, 2013 | 22.79 | 22.91 | 22.45 | 22.83 | 1,560,645 | +0.01(+0.03%) |
Mar 08, 2013 | 23.00 | 23.09 | 22.57 | 22.82 | 2,210,092 | -0.01(-0.03%) |
Mar 07, 2013 | 23.04 | 23.44 | 22.70 | 22.83 | 2,146,971 | -0.01(-0.03%) |
Mar 06, 2013 | 22.41 | 22.91 | 22.26 | 22.84 | 2,670,908 | +0.66(+3.00%) |
Mar 05, 2013 | 22.20 | 22.59 | 22.14 | 22.17 | 2,630,299 | +0.16(+0.71%) |
Mar 04, 2013 | 22.42 | 22.44 | 21.91 | 22.02 | 3,088,642 | -0.59(-2.61%) |
Mar 01, 2013 | 22.95 | 22.95 | 22.36 | 22.61 | 3,046,400 | -0.46(-2.01%) |
Feb 28, 2013 | 23.26 | 23.36 | 22.95 | 23.07 | 2,027,450 | -0.23(-0.99%) |
Feb 27, 2013 | 22.82 | 23.40 | 22.72 | 23.30 | 2,275,782 | +0.45(+1.96%) |
Feb 26, 2013 | 23.03 | 23.15 | 22.61 | 22.85 | 3,282,865 | -0.13(-0.55%) |
Feb 25, 2013 | 23.25 | 23.50 | 22.97 | 22.98 | 3,076,482 | -0.25(-1.06%) |
Feb 22, 2013 | 23.31 | 23.46 | 23.00 | 23.23 | 1,753,703 | +0.01(+0.03%) |
Feb 21, 2013 | 23.16 | 23.47 | 22.99 | 23.22 | 4,423,745 | -0.04(-0.19%) |
Feb 20, 2013 | 24.04 | 24.06 | 23.20 | 23.26 | 3,215,807 | -0.93(-3.86%) |
Feb 19, 2013 | 24.39 | 24.56 | 24.12 | 24.20 | 3,360,547 | -0.52(-2.09%) |
Feb 15, 2013 | 25.39 | 25.39 | 24.62 | 24.71 | 2,268,483 | -0.79(-3.10%) |
Feb 14, 2013 | 25.10 | 25.60 | 24.98 | 25.51 | 2,306,478 | +0.31(+1.22%) |
Feb 13, 2013 | 25.34 | 25.67 | 24.98 | 25.20 | 2,087,697 | -0.10(-0.41%) |
Feb 12, 2013 | 24.90 | 25.47 | 24.67 | 25.30 | 2,867,068 | +0.51(+2.05%) |
Feb 11, 2013 | 24.71 | 24.89 | 24.50 | 24.80 | 2,772,666 | -0.01(-0.03%) |
Feb 08, 2013 | 25.49 | 25.59 | 24.62 | 24.80 | 6,940,539 | -0.98(-3.79%) |
Feb 07, 2013 | 27.24 | 27.36 | 25.59 | 25.78 | 6,165,980 | -1.76(-6.37%) |
Feb 06, 2013 | 27.45 | 27.75 | 27.45 | 27.54 | 2,939,482 | +0.22(+0.82%) |
Feb 04, 2013 | 27.42 | 27.45 | 27.01 | 27.31 | 1,743,212 | -0.40(-1.43%) |
Feb 01, 2013 | 27.55 | 27.85 | 27.34 | 27.71 | 1,976,702 | +0.46(+1.67%) |
Jan 31, 2013 | 27.25 | 27.61 | 27.21 | 27.25 | 2,106,607 | +0.02(+0.08%) |
Jan 30, 2013 | 27.77 | 27.95 | 27.17 | 27.23 | 2,008,757 | -0.55(-1.96%) |
Jan 29, 2013 | 27.69 | 27.90 | 27.60 | 27.78 | 1,304,445 | +0.13(+0.49%) |
Jan 28, 2013 | 28.03 | 28.19 | 27.55 | 27.64 | 1,280,495 | -0.38(-1.36%) |
Jan 25, 2013 | 28.16 | 28.23 | 27.60 | 28.02 | 1,885,752 | -0.17(-0.61%) |
Jan 24, 2013 | 28.04 | 28.40 | 27.90 | 28.19 | 2,112,213 | +0.12(+0.43%) |
Jan 23, 2013 | 28.08 | 28.25 | 27.89 | 28.07 | 1,485,813 | -0.15(-0.53%) |
Jan 22, 2013 | 27.78 | 28.23 | 27.77 | 28.22 | 2,510,660 | +0.25(+0.91%) |
Jan 18, 2013 | 27.87 | 28.04 | 27.62 | 27.97 | 1,295,142 | +0.14(+0.51%) |
Jan 17, 2013 | 27.66 | 27.94 | 27.53 | 27.83 | 1,916,627 | +0.32(+1.17%) |
Jan 16, 2013 | 27.81 | 27.81 | 27.42 | 27.51 | 1,611,669 | -0.57(-2.02%) |
Jan 15, 2013 | 27.70 | 28.09 | 27.66 | 28.07 | 1,377,751 | +0.19(+0.70%) |
Jan 14, 2013 | 28.29 | 28.47 | 27.81 | 27.88 | 2,370,545 | -0.16(-0.56%) |
Jan 11, 2013 | 28.46 | 28.49 | 27.83 | 28.04 | 2,614,702 | -0.61(-2.14%) |
Jan 10, 2013 | 28.23 | 28.81 | 28.07 | 28.65 | 3,101,662 | +0.78(+2.81%) |
Jan 09, 2013 | 27.57 | 27.97 | 27.32 | 27.87 | 2,655,751 | +0.45(+1.63%) |
Jan 08, 2013 | 27.87 | 28.04 | 27.41 | 27.42 | 2,223,259 | -0.68(-2.42%) |
Jan 07, 2013 | 27.95 | 28.26 | 27.81 | 28.10 | 1,394,851 | -0.09(-0.32%) |
Jan 04, 2013 | 27.87 | 28.22 | 27.75 | 28.19 | 2,320,273 | +0.26(+0.94%) |
Jan 03, 2013 | 28.30 | 28.34 | 27.75 | 27.93 | 2,118,868 | -0.47(-1.66%) |
Jan 02, 2013 | 28.21 | 28.40 | 27.16 | 28.40 | 2,896,774 | +1.24(+4.57%) |
Dec 31, 2012 | 26.27 | 27.39 | 26.24 | 27.16 | 2,390,881 | +0.85(+3.24%) |
Dec 28, 2012 | 26.54 | 26.59 | 26.28 | 26.30 | 1,411,939 | -0.38(-1.43%) |
Dec 27, 2012 | 26.67 | 26.84 | 26.42 | 26.69 | 1,706,829 | -0.03(-0.11%) |
Dec 26, 2012 | 26.91 | 27.10 | 26.66 | 26.72 | 776,564 | -0.04(-0.14%) |
Dec 24, 2012 | 26.88 | 27.01 | 26.66 | 26.75 | 543,729 | -0.20(-0.75%) |
Dec 21, 2012 | 26.69 | 27.07 | 26.33 | 26.95 | 3,038,610 | +0.06(+0.22%) |
Dec 20, 2012 | 27.13 | 27.25 | 26.71 | 26.89 | 2,377,544 | -0.27(-0.99%) |
Dec 19, 2012 | 26.92 | 27.48 | 26.91 | 27.16 | 3,955,771 | +0.22(+0.80%) |
Dec 18, 2012 | 26.57 | 26.95 | 26.51 | 26.95 | 2,111,588 | +0.37(+1.38%) |
Dec 17, 2012 | 26.60 | 26.86 | 26.41 | 26.58 | 1,935,887 | -0.06(-0.22%) |
Dec 14, 2012 | 26.45 | 26.92 | 26.36 | 26.64 | 3,840,385 | +0.40(+1.51%) |
Dec 13, 2012 | 26.31 | 26.53 | 25.57 | 26.24 | 2,947,569 | -0.22(-0.85%) |
Dec 12, 2012 | 26.57 | 26.81 | 26.31 | 26.47 | 2,672,934 | +0.48(+1.85%) |
Dec 11, 2012 | 26.04 | 26.34 | 25.86 | 25.99 | 2,436,333 | -0.04(-0.14%) |
Dec 10, 2012 | 25.62 | 26.12 | 25.52 | 26.02 | 3,165,563 | +0.66(+2.58%) |
Dec 07, 2012 | 25.70 | 25.91 | 25.00 | 25.37 | 5,097,226 | -0.28(-1.11%) |
Dec 06, 2012 | 25.38 | 25.75 | 25.11 | 25.65 | 3,115,225 | +0.57(+2.26%) |
Dec 05, 2012 | 24.60 | 25.57 | 24.56 | 25.08 | 4,562,127 | +0.68(+2.77%) |
Dec 04, 2012 | 24.26 | 24.62 | 24.19 | 24.41 | 1,687,461 | -0.10(-0.42%) |
Nov 30, 2012 | 24.31 | 24.61 | 24.26 | 24.51 | 2,859,935 | +0.13(+0.54%) |
Nov 29, 2012 | 23.71 | 24.39 | 23.71 | 24.38 | 3,856,038 | +0.81(+3.43%) |
Nov 28, 2012 | 23.28 | 23.69 | 23.21 | 23.57 | 2,401,422 | -0.06(-0.25%) |
Nov 27, 2012 | 23.66 | 23.96 | 23.62 | 23.63 | 1,666,698 | -0.07(-0.31%) |
Nov 26, 2012 | 23.72 | 23.82 | 23.47 | 23.70 | 1,761,015 | -0.03(-0.12%) |
Nov 23, 2012 | 23.79 | 24.05 | 23.64 | 23.73 | 1,286,110 | +0.56(+2.42%) |
Nov 21, 2012 | 23.43 | 23.46 | 23.07 | 23.17 | 1,291,323 | -0.21(-0.90%) |
Nov 20, 2012 | 23.45 | 23.54 | 23.13 | 23.38 | 2,488,935 | -0.09(-0.37%) |
Nov 19, 2012 | 23.82 | 23.82 | 23.29 | 23.47 | 2,893,081 | +0.28(+1.19%) |
Nov 16, 2012 | 23.01 | 23.35 | 22.78 | 23.19 | 2,557,727 | +0.07(+0.28%) |
Nov 15, 2012 | 23.21 | 23.43 | 22.89 | 23.13 | 2,726,517 | -0.23(-0.97%) |
Nov 14, 2012 | 24.04 | 24.09 | 23.32 | 23.35 | 2,434,175 | -0.47(-1.99%) |
Nov 13, 2012 | 23.59 | 24.17 | 23.49 | 23.82 | 2,417,538 | -0.22(-0.91%) |
Nov 12, 2012 | 24.05 | 24.08 | 23.80 | 24.04 | 1,719,212 | +0.21(+0.89%) |
Nov 09, 2012 | 23.55 | 24.28 | 23.52 | 23.83 | 3,085,012 | -0.08(-0.33%) |
Nov 08, 2012 | 24.12 | 24.31 | 23.78 | 23.91 | 2,835,284 | -0.20(-0.85%) |
Nov 07, 2012 | 23.96 | 24.23 | 23.66 | 24.12 | 4,075,031 | -0.50(-2.01%) |
Nov 06, 2012 | 24.22 | 24.92 | 24.11 | 24.61 | 3,184,380 | +0.60(+2.52%) |
Nov 05, 2012 | 23.91 | 24.34 | 23.88 | 24.01 | 3,165,143 | -0.15(-0.63%) |
Nov 02, 2012 | 24.68 | 24.94 | 24.11 | 24.16 | 4,185,391 | -0.35(-1.43%) |
Nov 01, 2012 | 23.22 | 24.52 | 23.19 | 24.51 | 5,043,977 | +1.30(+5.61%) |
Oct 31, 2012 | 22.94 | 23.25 | 22.89 | 23.21 | 2,096,610 | +0.54(+2.38%) |
Oct 26, 2012 | 23.28 | 22.67 | 22.67 | 22.67 | 1,996,928 | -0.57(-2.47%) |
Oct 25, 2012 | 23.40 | 23.45 | 23.07 | 23.24 | 3,643,403 | +0.27(+1.17%) |
Oct 24, 2012 | 22.54 | 23.56 | 22.53 | 22.97 | 4,595,517 | +0.59(+2.63%) |
Oct 23, 2012 | 22.43 | 22.57 | 22.09 | 22.38 | 4,125,898 | -0.67(-2.91%) |
Oct 19, 2012 | 23.45 | 23.64 | 22.94 | 23.05 | 3,552,556 | -0.60(-2.55%) |
Oct 18, 2012 | 23.24 | 23.82 | 23.17 | 23.66 | 3,626,170 | +0.31(+1.31%) |
Oct 17, 2012 | 23.10 | 23.45 | 22.89 | 23.35 | 3,815,116 | +0.44(+1.91%) |
Oct 16, 2012 | 22.50 | 23.06 | 22.50 | 22.91 | 3,183,251 | +0.44(+1.98%) |
Oct 15, 2012 | 22.19 | 22.59 | 22.11 | 22.47 | 2,966,721 | +0.27(+1.21%) |
Oct 12, 2012 | 22.41 | 22.69 | 22.13 | 22.20 | 2,901,604 | -0.41(-1.80%) |
Oct 11, 2012 | 22.72 | 23.02 | 22.46 | 22.61 | 4,245,413 | +0.42(+1.90%) |
Oct 10, 2012 | 22.62 | 22.73 | 22.14 | 22.19 | 3,578,520 | -0.44(-1.93%) |
Oct 09, 2012 | 22.49 | 22.94 | 22.47 | 22.62 | 4,473,632 | +0.11(+0.49%) |
Oct 08, 2012 | 22.03 | 22.78 | 21.85 | 22.51 | 2,335,122 | +0.17(+0.75%) |
Oct 05, 2012 | 22.57 | 22.83 | 22.18 | 22.35 | 5,211,914 | +0.17(+0.75%) |
Oct 04, 2012 | 21.75 | 22.25 | 21.75 | 22.18 | 2,627,556 | +0.55(+2.52%) |
Oct 03, 2012 | 21.41 | 21.72 | 21.39 | 21.63 | 3,001,641 | +0.21(+0.99%) |
Oct 02, 2012 | 21.70 | 21.85 | 21.36 | 21.42 | 2,101,574 | -0.08(-0.37%) |
Oct 01, 2012 | 21.69 | 22.01 | 21.42 | 21.50 | 2,557,577 | +0.07(+0.31%) |
Sep 28, 2012 | 21.62 | 21.62 | 21.12 | 21.44 | 2,506,122 | -0.17(-0.81%) |
Sep 27, 2012 | 21.83 | 22.10 | 21.55 | 21.61 | 3,974,156 | +0.15(+0.68%) |
Sep 26, 2012 | 21.28 | 21.82 | 20.97 | 21.47 | 5,424,260 | +0.01(+0.03%) |
Sep 25, 2012 | 22.06 | 22.25 | 21.39 | 21.46 | 4,203,469 | -0.47(-2.12%) |
Sep 24, 2012 | 22.00 | 22.25 | 21.84 | 21.92 | 3,165,308 | -0.48(-2.14%) |
Sep 21, 2012 | 23.18 | 23.26 | 22.40 | 22.41 | 3,180,370 | -0.43(-1.88%) |
Sep 20, 2012 | 22.64 | 22.91 | 22.49 | 22.83 | 3,676,972 | -0.57(-2.43%) |
Sep 19, 2012 | 23.48 | 23.67 | 23.13 | 23.40 | 2,786,151 | +0.07(+0.28%) |
Sep 18, 2012 | 23.29 | 23.78 | 23.06 | 23.34 | 3,813,155 | -0.41(-1.75%) |
Sep 17, 2012 | 24.41 | 24.72 | 23.58 | 23.75 | 4,144,950 | -1.02(-4.11%) |
Sep 14, 2012 | 24.28 | 25.24 | 24.24 | 24.77 | 6,620,958 | +1.16(+4.93%) |
Sep 13, 2012 | 22.69 | 23.77 | 22.40 | 23.61 | 3,687,662 | +0.78(+3.41%) |
Sep 12, 2012 | 23.19 | 23.29 | 22.47 | 22.83 | 4,440,615 | -0.14(-0.60%) |
Sep 11, 2012 | 21.93 | 23.07 | 21.93 | 22.97 | 4,627,340 | +1.22(+5.62%) |
Sep 10, 2012 | 21.87 | 22.54 | 21.71 | 21.74 | 3,662,769 | -0.23(-1.03%) |
Sep 07, 2012 | 20.46 | 22.00 | 20.46 | 21.97 | 7,079,277 | +1.98(+9.91%) |
Sep 06, 2012 | 19.80 | 20.07 | 19.54 | 19.99 | 3,380,513 | +0.52(+2.69%) |
Sep 05, 2012 | 19.56 | 19.59 | 19.02 | 19.46 | 3,715,386 | -0.16(-0.82%) |
Sep 04, 2012 | 20.18 | 20.18 | 19.52 | 19.62 | 2,938,281 | -0.54(-2.67%) |
Aug 31, 2012 | 20.23 | 20.29 | 19.89 | 20.16 | 2,985,454 | +0.18(+0.91%) |
Aug 30, 2012 | 20.67 | 20.67 | 19.95 | 19.98 | 3,397,402 | -0.98(-4.69%) |
Aug 29, 2012 | 21.04 | 21.07 | 20.64 | 20.96 | 2,272,735 | -0.25(-1.17%) |
Aug 27, 2012 | 21.36 | 21.38 | 20.99 | 21.21 | 1,917,740 | -0.05(-0.24%) |
Aug 24, 2012 | 21.18 | 21.61 | 20.92 | 21.26 | 2,781,504 | -0.04(-0.17%) |
Aug 23, 2012 | 21.89 | 21.93 | 21.23 | 21.30 | 1,620,871 | -0.52(-2.37%) |
Aug 22, 2012 | 21.74 | 21.89 | 21.33 | 21.82 | 1,730,737 | -0.17(-0.79%) |
Aug 21, 2012 | 21.85 | 22.57 | 21.85 | 21.99 | 2,363,322 | +0.41(+1.89%) |
Aug 20, 2012 | 21.60 | 21.63 | 21.16 | 21.58 | 1,671,179 | -0.04(-0.17%) |
Aug 17, 2012 | 21.68 | 21.92 | 21.54 | 21.62 | 2,576,739 | -0.05(-0.23%) |
Aug 16, 2012 | 21.20 | 21.76 | 20.99 | 21.67 | 1,642,232 | +0.55(+2.58%) |
Aug 15, 2012 | 20.91 | 21.18 | 20.83 | 21.12 | 2,123,785 | +0.09(+0.42%) |
Aug 14, 2012 | 21.92 | 21.98 | 20.93 | 21.04 | 2,308,366 | -0.66(-3.02%) |
Aug 13, 2012 | 22.05 | 22.65 | 21.56 | 21.69 | 2,889,913 | -0.52(-2.33%) |
Aug 10, 2012 | 21.34 | 22.26 | 21.24 | 22.21 | 2,720,156 | +0.58(+2.69%) |
Aug 09, 2012 | 21.08 | 21.83 | 21.03 | 21.63 | 2,964,866 | +0.70(+3.34%) |
Aug 08, 2012 | 20.92 | 21.32 | 20.80 | 20.93 | 2,612,619 | -0.10(-0.49%) |
Aug 07, 2012 | 20.64 | 21.16 | 20.61 | 21.03 | 3,353,432 | +0.51(+2.48%) |
Aug 06, 2012 | 20.09 | 20.96 | 19.97 | 20.52 | 3,331,271 | +0.65(+3.26%) |
Aug 03, 2012 | 20.00 | 20.22 | 19.78 | 19.87 | 5,044,194 | +0.33(+1.71%) |
Aug 02, 2012 | 19.86 | 20.00 | 19.38 | 19.54 | 3,742,143 | -0.54(-2.68%) |
Aug 01, 2012 | 20.61 | 20.61 | 20.05 | 20.08 | 3,121,639 | -0.33(-1.61%) |
Jul 31, 2012 | 20.83 | 21.07 | 20.35 | 20.40 | 2,997,658 | -0.63(-3.01%) |
Jul 30, 2012 | 20.90 | 21.10 | 20.56 | 21.04 | 2,060,575 | +0.29(+1.40%) |
Jul 27, 2012 | 20.35 | 20.93 | 19.92 | 20.75 | 4,317,330 | +0.66(+3.30%) |
Jul 26, 2012 | 19.69 | 20.18 | 19.64 | 20.08 | 4,296,971 | +0.56(+2.87%) |
Jul 25, 2012 | 20.79 | 20.81 | 19.22 | 19.52 | 8,788,762 | -1.41(-6.75%) |
Jul 24, 2012 | 21.41 | 21.47 | 20.64 | 20.93 | 3,408,496 | -0.37(-1.74%) |
Jul 23, 2012 | 21.24 | 21.42 | 20.84 | 21.31 | 1,986,612 | -0.66(-2.98%) |
Jul 20, 2012 | 22.06 | 22.30 | 21.83 | 21.96 | 2,105,705 | -0.59(-2.61%) |
Jul 19, 2012 | 22.63 | 22.83 | 22.34 | 22.55 | 2,520,220 | +0.33(+1.47%) |
Jul 18, 2012 | 21.85 | 22.59 | 21.78 | 22.22 | 2,696,267 | +0.17(+0.79%) |
Jul 17, 2012 | 22.19 | 22.19 | 21.50 | 22.05 | 2,335,383 | +0.23(+1.07%) |
Jul 16, 2012 | 21.98 | 22.01 | 21.58 | 21.82 | 1,771,902 | -0.24(-1.09%) |
Jul 13, 2012 | 21.70 | 22.10 | 21.63 | 22.06 | 1,789,399 | +0.54(+2.50%) |
Jul 12, 2012 | 21.41 | 21.71 | 20.91 | 21.52 | 3,328,283 | -0.29(-1.33%) |
Jul 11, 2012 | 21.71 | 21.98 | 21.47 | 21.81 | 4,213,467 | +0.04(+0.17%) |
Jul 10, 2012 | 22.38 | 22.64 | 21.58 | 21.77 | 3,146,872 | -0.39(-1.74%) |
Jul 09, 2012 | 22.53 | 22.70 | 22.05 | 22.16 | 2,892,995 | -0.66(-2.87%) |
Jul 06, 2012 | 23.12 | 23.19 | 22.65 | 22.81 | 3,229,210 | -0.85(-3.60%) |
Jul 05, 2012 | 23.63 | 24.07 | 23.42 | 23.66 | 3,157,832 | -0.05(-0.22%) |
Jul 03, 2012 | 22.89 | 23.90 | 22.89 | 23.72 | 4,125,603 | +1.18(+5.23%) |