Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.01 | 23.15 | 22.81 | 22.97 | 15,093,548 | -0.15(-0.63%) |
Jun 27, 2013 | 23.51 | 23.62 | 23.04 | 23.12 | 8,481,358 | -0.27(-1.16%) |
Jun 26, 2013 | 23.33 | 23.61 | 23.17 | 23.39 | 9,954,692 | +0.28(+1.20%) |
Jun 25, 2013 | 22.73 | 23.20 | 22.65 | 23.11 | 16,154,784 | +0.81(+3.61%) |
Jun 24, 2013 | 22.98 | 23.04 | 21.98 | 22.30 | 18,809,900 | -1.08(-4.61%) |
Jun 21, 2013 | 23.80 | 23.83 | 22.88 | 23.38 | 21,550,326 | -0.22(-0.95%) |
Jun 20, 2013 | 24.50 | 24.50 | 23.59 | 23.61 | 18,168,150 | -1.22(-4.92%) |
Jun 19, 2013 | 25.13 | 25.51 | 24.79 | 24.83 | 11,323,795 | -0.32(-1.29%) |
Jun 18, 2013 | 25.06 | 25.27 | 24.91 | 25.15 | 8,244,549 | +0.08(+0.32%) |
Jun 17, 2013 | 25.26 | 25.49 | 24.94 | 25.07 | 11,128,621 | -0.04(-0.16%) |
Jun 14, 2013 | 25.57 | 25.67 | 25.05 | 25.11 | 9,062,506 | -0.43(-1.68%) |
Jun 13, 2013 | 25.01 | 25.70 | 25.01 | 25.54 | 8,672,586 | +0.46(+1.84%) |
Jun 12, 2013 | 25.75 | 25.85 | 25.06 | 25.08 | 8,299,914 | -0.34(-1.35%) |
Jun 11, 2013 | 25.56 | 25.74 | 25.30 | 25.42 | 10,002,465 | -0.32(-1.26%) |
Jun 10, 2013 | 26.25 | 26.30 | 25.69 | 25.75 | 6,799,348 | -0.40(-1.52%) |
Jun 07, 2013 | 26.06 | 26.43 | 25.91 | 26.14 | 6,832,099 | +0.20(+0.76%) |
Jun 06, 2013 | 25.50 | 26.06 | 25.31 | 25.94 | 7,802,773 | +0.43(+1.68%) |
Jun 05, 2013 | 25.72 | 26.07 | 25.37 | 25.51 | 9,257,899 | -0.22(-0.87%) |
Jun 04, 2013 | 26.44 | 26.60 | 25.34 | 25.74 | 14,329,027 | -0.85(-3.21%) |
Jun 03, 2013 | 26.88 | 26.99 | 25.92 | 26.59 | 10,062,838 | -0.25(-0.94%) |
May 31, 2013 | 26.79 | 27.42 | 26.76 | 26.84 | 10,041,252 | -0.02(-0.07%) |
May 30, 2013 | 26.59 | 27.05 | 26.45 | 26.86 | 8,649,425 | +0.12(+0.44%) |
May 29, 2013 | 26.81 | 27.07 | 26.43 | 26.74 | 9,689,577 | -0.17(-0.61%) |
May 28, 2013 | 26.87 | 27.19 | 26.62 | 26.91 | 7,563,715 | +0.44(+1.67%) |
May 24, 2013 | 26.33 | 26.47 | 26.00 | 26.47 | 6,833,883 | -0.12(-0.45%) |
May 23, 2013 | 26.23 | 26.97 | 25.96 | 26.59 | 9,424,193 | -0.19(-0.72%) |
May 22, 2013 | 27.25 | 27.75 | 26.54 | 26.78 | 13,793,787 | -0.45(-1.65%) |
May 21, 2013 | 27.83 | 28.08 | 27.23 | 27.23 | 10,747,609 | -0.58(-2.09%) |
May 20, 2013 | 27.21 | 28.21 | 26.91 | 27.81 | 13,875,073 | +0.72(+2.66%) |
May 17, 2013 | 26.07 | 27.15 | 26.03 | 27.09 | 15,383,063 | +1.05(+4.01%) |
May 16, 2013 | 26.18 | 26.46 | 25.83 | 26.04 | 11,817,680 | -0.13(-0.50%) |
May 15, 2013 | 25.66 | 26.46 | 25.63 | 26.17 | 12,619,235 | +1.11(+4.43%) |
May 13, 2013 | 25.33 | 25.47 | 24.98 | 25.06 | 9,121,154 | -0.45(-1.75%) |
May 10, 2013 | 25.05 | 25.53 | 24.69 | 25.51 | 12,719,105 | +0.37(+1.49%) |
May 09, 2013 | 25.19 | 25.34 | 24.96 | 25.13 | 12,492,275 | -0.02(-0.08%) |
May 08, 2013 | 25.77 | 26.19 | 24.75 | 25.15 | 16,095,023 | -0.56(-2.17%) |
May 07, 2013 | 25.58 | 25.89 | 25.21 | 25.71 | 16,090,278 | +0.48(+1.90%) |
May 06, 2013 | 24.94 | 25.40 | 24.73 | 25.23 | 10,326,128 | +0.52(+2.10%) |
May 03, 2013 | 24.10 | 25.03 | 24.31 | 24.71 | 15,890,207 | +0.40(+1.65%) |
May 02, 2013 | 24.26 | 24.58 | 23.54 | 24.31 | 16,402,071 | +1.01(+4.32%) |
May 01, 2013 | 24.02 | 24.03 | 23.22 | 23.31 | 16,341,272 | -0.93(-3.82%) |
Apr 30, 2013 | 25.73 | 25.81 | 24.01 | 24.23 | 27,303,556 | -0.53(-2.14%) |
Apr 29, 2013 | 24.41 | 25.00 | 24.41 | 24.76 | 12,619,357 | +0.29(+1.18%) |
Apr 26, 2013 | 24.69 | 24.78 | 24.14 | 24.47 | 12,026,660 | -0.31(-1.26%) |
Apr 25, 2013 | 25.44 | 25.54 | 24.65 | 24.78 | 15,880,376 | -0.44(-1.74%) |
Apr 24, 2013 | 24.54 | 25.44 | 24.54 | 25.22 | 18,845,446 | +0.79(+3.25%) |
Apr 23, 2013 | 24.00 | 24.66 | 23.75 | 24.43 | 17,072,906 | +0.52(+2.16%) |
Apr 22, 2013 | 23.71 | 24.22 | 23.22 | 23.91 | 15,863,299 | +0.33(+1.40%) |
Apr 19, 2013 | 23.37 | 23.72 | 22.92 | 23.58 | 11,824,003 | +0.33(+1.42%) |
Apr 18, 2013 | 23.02 | 23.54 | 22.73 | 23.25 | 14,914,009 | +0.27(+1.18%) |
Apr 17, 2013 | 23.44 | 23.47 | 22.64 | 22.98 | 13,944,583 | -0.84(-3.53%) |
Apr 16, 2013 | 23.68 | 23.97 | 23.41 | 23.82 | 15,199,071 | +0.50(+2.16%) |
Apr 15, 2013 | 24.20 | 24.25 | 23.21 | 23.32 | 21,065,804 | -1.27(-5.16%) |
Apr 12, 2013 | 24.54 | 24.92 | 23.89 | 24.59 | 21,238,114 | -0.21(-0.85%) |
Apr 11, 2013 | 25.81 | 25.84 | 24.56 | 24.80 | 25,315,184 | -1.03(-3.98%) |
Apr 10, 2013 | 25.66 | 26.02 | 25.43 | 25.82 | 16,644,500 | +0.19(+0.73%) |
Apr 09, 2013 | 25.40 | 25.72 | 25.00 | 25.64 | 14,242,522 | +0.32(+1.28%) |
Apr 08, 2013 | 25.16 | 25.36 | 24.50 | 25.31 | 13,472,522 | +0.08(+0.33%) |
Apr 05, 2013 | 24.60 | 25.28 | 24.08 | 25.23 | 19,570,926 | +0.32(+1.30%) |
Apr 04, 2013 | 24.23 | 24.93 | 23.92 | 24.90 | 16,530,910 | +0.50(+2.07%) |
Apr 03, 2013 | 25.58 | 25.68 | 23.99 | 24.40 | 34,362,232 | -1.09(-4.27%) |
Apr 02, 2013 | 27.16 | 27.21 | 25.18 | 25.49 | 31,605,906 | -1.54(-5.69%) |
Apr 01, 2013 | 27.22 | 27.36 | 26.77 | 27.03 | 13,957,828 | -0.31(-1.14%) |
Mar 28, 2013 | 27.22 | 27.52 | 27.03 | 27.34 | 13,480,622 | +0.32(+1.20%) |
Mar 27, 2013 | 26.91 | 27.31 | 26.87 | 27.01 | 12,532,194 | +0.00(+0.00%) |
Mar 26, 2013 | 26.96 | 27.21 | 26.78 | 27.01 | 15,946,488 | +0.40(+1.51%) |
Mar 25, 2013 | 26.71 | 27.00 | 26.50 | 26.61 | 15,280,939 | +0.02(+0.09%) |
Mar 22, 2013 | 26.57 | 26.81 | 26.45 | 26.59 | 11,986,991 | +0.13(+0.50%) |
Mar 21, 2013 | 26.62 | 26.97 | 26.45 | 26.45 | 15,120,047 | -0.39(-1.46%) |
Mar 20, 2013 | 26.72 | 27.01 | 26.41 | 26.85 | 16,833,848 | +0.27(+1.02%) |
Mar 19, 2013 | 26.71 | 26.85 | 26.14 | 26.57 | 14,430,335 | -0.10(-0.38%) |
Mar 18, 2013 | 26.17 | 27.07 | 26.08 | 26.68 | 12,508,372 | +0.13(+0.48%) |
Mar 15, 2013 | 26.38 | 27.03 | 26.35 | 26.55 | 21,605,538 | +0.20(+0.78%) |
Mar 14, 2013 | 26.28 | 26.44 | 25.55 | 26.35 | 27,043,592 | +0.25(+0.97%) |
Mar 13, 2013 | 26.14 | 26.77 | 25.96 | 26.09 | 34,456,612 | -1.28(-4.68%) |
Mar 12, 2013 | 26.18 | 27.51 | 26.18 | 27.37 | 24,652,746 | +1.10(+4.19%) |
Mar 11, 2013 | 27.08 | 27.10 | 25.91 | 26.27 | 38,001,880 | -1.07(-3.91%) |
Mar 08, 2013 | 28.17 | 28.30 | 27.28 | 27.34 | 18,861,698 | -0.61(-2.17%) |
Mar 07, 2013 | 28.59 | 28.67 | 27.74 | 27.95 | 18,222,180 | -0.67(-2.33%) |
Mar 06, 2013 | 29.18 | 29.32 | 28.55 | 28.62 | 14,406,393 | -0.37(-1.29%) |
Mar 05, 2013 | 29.41 | 29.43 | 28.59 | 28.99 | 15,164,523 | -0.16(-0.56%) |
Mar 04, 2013 | 27.89 | 29.18 | 27.89 | 29.15 | 18,512,544 | +1.13(+4.03%) |
Mar 01, 2013 | 27.23 | 28.19 | 26.86 | 28.02 | 16,434,806 | +0.62(+2.28%) |
Feb 28, 2013 | 27.56 | 27.98 | 27.40 | 27.40 | 15,318,898 | -0.24(-0.87%) |
Feb 27, 2013 | 27.01 | 27.73 | 26.82 | 27.64 | 14,001,576 | +0.64(+2.36%) |
Feb 26, 2013 | 26.55 | 27.09 | 26.26 | 27.00 | 14,498,755 | +0.41(+1.54%) |
Feb 25, 2013 | 27.75 | 27.95 | 26.57 | 26.59 | 13,983,282 | -1.09(-3.95%) |
Feb 22, 2013 | 27.61 | 27.82 | 27.03 | 27.69 | 12,640,554 | +0.32(+1.19%) |
Feb 21, 2013 | 26.89 | 27.56 | 26.15 | 27.36 | 20,939,338 | +0.36(+1.34%) |
Feb 20, 2013 | 28.68 | 28.76 | 26.87 | 27.00 | 23,896,658 | -1.68(-5.87%) |
Feb 19, 2013 | 28.58 | 28.75 | 28.16 | 28.68 | 13,468,335 | +0.26(+0.93%) |
Feb 15, 2013 | 28.46 | 28.64 | 28.11 | 28.42 | 14,483,609 | +0.04(+0.13%) |
Feb 14, 2013 | 27.82 | 28.55 | 27.79 | 28.38 | 15,189,967 | +0.60(+2.14%) |
Feb 13, 2013 | 27.52 | 27.86 | 27.34 | 27.79 | 10,635,610 | +0.35(+1.29%) |
Feb 12, 2013 | 27.72 | 27.91 | 27.25 | 27.43 | 13,053,708 | -0.29(-1.06%) |
Feb 11, 2013 | 27.67 | 28.15 | 27.67 | 27.73 | 11,821,136 | +0.13(+0.46%) |
Feb 08, 2013 | 27.27 | 27.72 | 27.27 | 27.60 | 13,445,117 | +0.48(+1.79%) |
Feb 07, 2013 | 27.30 | 27.40 | 26.89 | 27.12 | 16,026,572 | -0.07(-0.26%) |
Feb 06, 2013 | 27.26 | 27.56 | 27.02 | 27.19 | 15,005,975 | +0.32(+1.20%) |
Feb 04, 2013 | 26.60 | 27.24 | 26.48 | 26.87 | 19,290,372 | +0.03(+0.11%) |
Feb 01, 2013 | 26.44 | 26.90 | 26.23 | 26.84 | 14,939,888 | +0.67(+2.56%) |
Jan 31, 2013 | 25.78 | 26.47 | 25.71 | 26.17 | 17,066,572 | -0.01(-0.05%) |
Jan 30, 2013 | 26.48 | 26.57 | 25.49 | 26.18 | 33,013,394 | -0.01(-0.05%) |
Jan 29, 2013 | 23.22 | 26.23 | 25.04 | 26.19 | 43,084,200 | +2.97(+12.78%) |
Jan 28, 2013 | 22.98 | 23.36 | 22.81 | 23.22 | 19,042,710 | +0.42(+1.86%) |
Jan 25, 2013 | 22.71 | 22.88 | 22.55 | 22.80 | 15,259,792 | +0.08(+0.37%) |
Jan 24, 2013 | 22.62 | 22.97 | 22.59 | 22.71 | 13,332,257 | -0.01(-0.03%) |
Jan 23, 2013 | 22.34 | 22.95 | 22.14 | 22.72 | 16,722,620 | +0.48(+2.18%) |
Jan 22, 2013 | 22.22 | 22.44 | 21.94 | 22.24 | 10,071,040 | +0.24(+1.09%) |
Jan 18, 2013 | 22.15 | 22.50 | 21.67 | 22.00 | 18,983,364 | -0.04(-0.16%) |
Jan 17, 2013 | 22.29 | 22.42 | 21.99 | 22.03 | 20,864,926 | +0.02(+0.08%) |
Jan 16, 2013 | 21.39 | 22.15 | 21.36 | 22.01 | 18,531,412 | +0.59(+2.77%) |
Jan 15, 2013 | 20.96 | 21.56 | 20.96 | 21.42 | 11,783,452 | +0.28(+1.33%) |
Jan 14, 2013 | 20.76 | 21.19 | 20.71 | 21.14 | 9,546,808 | +0.38(+1.82%) |
Jan 11, 2013 | 20.82 | 20.91 | 20.68 | 20.76 | 7,909,611 | -0.12(-0.57%) |
Jan 10, 2013 | 20.75 | 21.12 | 20.61 | 20.88 | 15,765,752 | +0.32(+1.54%) |
Jan 09, 2013 | 20.80 | 20.88 | 20.37 | 20.57 | 17,221,044 | -0.18(-0.87%) |
Jan 08, 2013 | 20.54 | 20.85 | 20.46 | 20.75 | 22,089,580 | +0.19(+0.93%) |
Jan 07, 2013 | 20.92 | 20.92 | 20.38 | 20.55 | 19,777,072 | -0.57(-2.72%) |
Jan 04, 2013 | 20.89 | 21.34 | 20.52 | 21.13 | 18,242,418 | +0.35(+1.70%) |
Jan 03, 2013 | 21.18 | 21.28 | 20.66 | 20.78 | 14,723,283 | -0.45(-2.14%) |
Jan 02, 2013 | 20.76 | 21.27 | 20.41 | 21.23 | 15,384,975 | +0.82(+4.02%) |
Dec 31, 2012 | 19.73 | 20.43 | 19.69 | 20.41 | 14,010,738 | +0.60(+3.05%) |
Dec 28, 2012 | 20.08 | 20.08 | 19.68 | 19.81 | 9,363,598 | -0.44(-2.16%) |
Dec 27, 2012 | 20.16 | 20.40 | 19.79 | 20.24 | 9,298,201 | +0.09(+0.45%) |
Dec 26, 2012 | 20.29 | 20.57 | 20.15 | 20.15 | 7,163,722 | -0.04(-0.18%) |
Dec 24, 2012 | 20.28 | 20.34 | 20.10 | 20.19 | 4,529,855 | -0.24(-1.17%) |
Dec 21, 2012 | 20.30 | 20.51 | 20.08 | 20.43 | 13,790,552 | -0.14(-0.70%) |
Dec 20, 2012 | 20.41 | 20.57 | 20.30 | 20.57 | 12,659,344 | +0.21(+1.03%) |
Dec 19, 2012 | 20.49 | 20.64 | 20.21 | 20.36 | 13,758,678 | -0.13(-0.61%) |
Dec 18, 2012 | 20.39 | 20.50 | 20.16 | 20.49 | 15,602,678 | +0.12(+0.59%) |
Dec 17, 2012 | 20.01 | 20.39 | 19.96 | 20.37 | 14,365,546 | +0.40(+2.01%) |
Dec 14, 2012 | 19.51 | 20.03 | 19.51 | 19.97 | 12,200,907 | +0.46(+2.36%) |
Dec 13, 2012 | 19.64 | 19.66 | 19.18 | 19.51 | 11,802,676 | -0.11(-0.58%) |
Dec 12, 2012 | 19.64 | 19.99 | 19.51 | 19.62 | 15,776,052 | +0.08(+0.40%) |
Dec 11, 2012 | 19.61 | 19.75 | 19.49 | 19.54 | 13,580,092 | +0.00(+0.00%) |
Dec 10, 2012 | 18.97 | 19.57 | 18.97 | 19.54 | 13,931,597 | +0.48(+2.51%) |
Dec 07, 2012 | 19.16 | 19.29 | 18.87 | 19.06 | 10,132,762 | +0.04(+0.19%) |
Dec 06, 2012 | 18.70 | 19.03 | 18.53 | 19.03 | 12,713,786 | +0.28(+1.47%) |
Dec 05, 2012 | 19.33 | 19.45 | 18.66 | 18.75 | 14,769,959 | -0.52(-2.70%) |
Dec 04, 2012 | 19.10 | 19.41 | 19.10 | 19.27 | 12,525,490 | -0.03(-0.15%) |
Nov 30, 2012 | 19.37 | 19.40 | 19.13 | 19.30 | 8,397,818 | +0.01(+0.06%) |
Nov 29, 2012 | 19.07 | 19.35 | 19.04 | 19.29 | 16,519,861 | +0.35(+1.86%) |
Nov 28, 2012 | 18.39 | 19.03 | 18.29 | 18.94 | 13,469,766 | +0.30(+1.60%) |
Nov 27, 2012 | 18.64 | 18.88 | 18.57 | 18.64 | 11,284,100 | -0.26(-1.39%) |
Nov 26, 2012 | 18.92 | 19.00 | 18.67 | 18.90 | 7,937,907 | -0.20(-1.03%) |
Nov 23, 2012 | 18.70 | 19.17 | 18.67 | 19.10 | 7,405,775 | +0.55(+2.97%) |
Nov 21, 2012 | 18.32 | 18.66 | 18.32 | 18.55 | 10,715,304 | +0.27(+1.47%) |
Nov 20, 2012 | 17.99 | 18.38 | 17.85 | 18.28 | 13,271,351 | +0.26(+1.46%) |
Nov 19, 2012 | 17.83 | 18.25 | 17.78 | 18.02 | 16,069,615 | +0.55(+3.17%) |
Nov 16, 2012 | 17.66 | 17.70 | 17.24 | 17.46 | 16,390,204 | -0.13(-0.74%) |
Nov 15, 2012 | 17.07 | 17.70 | 16.99 | 17.59 | 14,374,311 | +0.43(+2.49%) |
Nov 14, 2012 | 17.58 | 17.70 | 17.13 | 17.17 | 16,080,294 | -0.21(-1.23%) |
Nov 13, 2012 | 17.36 | 17.68 | 17.25 | 17.38 | 11,255,633 | -0.14(-0.81%) |
Nov 12, 2012 | 17.62 | 17.78 | 17.40 | 17.52 | 8,598,297 | -0.08(-0.44%) |
Nov 09, 2012 | 17.28 | 17.76 | 17.01 | 17.60 | 12,285,065 | +0.13(+0.75%) |
Nov 08, 2012 | 17.52 | 18.18 | 17.46 | 17.47 | 16,807,330 | -0.01(-0.07%) |
Nov 07, 2012 | 17.52 | 17.70 | 17.17 | 17.48 | 14,978,316 | -0.40(-2.23%) |
Nov 06, 2012 | 17.18 | 18.14 | 17.14 | 17.88 | 19,868,458 | +0.70(+4.09%) |
Nov 05, 2012 | 16.82 | 17.23 | 16.79 | 17.18 | 9,466,927 | +0.40(+2.41%) |
Nov 02, 2012 | 17.30 | 17.35 | 16.70 | 16.77 | 13,356,067 | -0.33(-1.95%) |
Nov 01, 2012 | 17.08 | 17.37 | 16.96 | 17.11 | 15,083,052 | -0.20(-1.17%) |
Oct 31, 2012 | 17.48 | 17.62 | 16.83 | 17.31 | 17,629,556 | +0.04(+0.24%) |
Oct 26, 2012 | 16.89 | 17.27 | 17.27 | 17.27 | 14,685,564 | +0.32(+1.90%) |
Oct 25, 2012 | 17.12 | 17.24 | 16.79 | 16.95 | 8,231,616 | +0.05(+0.28%) |
Oct 24, 2012 | 16.97 | 17.22 | 16.84 | 16.90 | 12,081,119 | +0.03(+0.18%) |
Oct 23, 2012 | 17.18 | 17.18 | 16.59 | 16.87 | 20,293,704 | -0.70(-3.96%) |
Oct 19, 2012 | 17.60 | 17.83 | 17.29 | 17.56 | 11,993,353 | -0.07(-0.37%) |
Oct 18, 2012 | 17.74 | 17.92 | 17.56 | 17.63 | 12,405,790 | -0.23(-1.30%) |
Oct 17, 2012 | 17.64 | 17.94 | 17.46 | 17.86 | 17,369,794 | +0.30(+1.73%) |
Oct 16, 2012 | 17.34 | 17.58 | 17.20 | 17.56 | 13,277,012 | +0.42(+2.46%) |
Oct 15, 2012 | 17.24 | 17.44 | 16.76 | 17.14 | 14,887,076 | -0.12(-0.69%) |
Oct 12, 2012 | 17.17 | 17.46 | 16.64 | 17.25 | 26,064,530 | -0.08(-0.45%) |
Oct 11, 2012 | 17.67 | 17.93 | 17.27 | 17.33 | 21,504,756 | -0.20(-1.12%) |
Oct 10, 2012 | 18.61 | 18.68 | 17.44 | 17.53 | 32,603,806 | -1.15(-6.15%) |
Oct 09, 2012 | 18.90 | 19.10 | 18.68 | 18.68 | 10,566,405 | -0.18(-0.98%) |
Oct 08, 2012 | 18.84 | 18.93 | 18.50 | 18.86 | 14,737,587 | -0.11(-0.56%) |
Oct 05, 2012 | 19.59 | 19.89 | 18.91 | 18.97 | 19,781,686 | -0.43(-2.21%) |
Oct 04, 2012 | 19.04 | 19.56 | 19.03 | 19.40 | 11,263,008 | +0.61(+3.23%) |
Oct 03, 2012 | 18.99 | 19.03 | 18.62 | 18.79 | 12,538,661 | -0.33(-1.71%) |
Oct 02, 2012 | 19.18 | 19.28 | 18.95 | 19.12 | 8,401,728 | +0.01(+0.03%) |
Oct 01, 2012 | 19.01 | 19.29 | 18.89 | 19.11 | 10,261,048 | +0.27(+1.42%) |
Sep 28, 2012 | 18.64 | 18.88 | 18.49 | 18.84 | 11,912,172 | +0.14(+0.76%) |
Sep 27, 2012 | 18.56 | 18.77 | 18.41 | 18.70 | 10,798,087 | +0.32(+1.75%) |
Sep 26, 2012 | 18.61 | 18.68 | 18.12 | 18.38 | 11,697,730 | -0.34(-1.81%) |
Sep 25, 2012 | 18.96 | 19.08 | 18.69 | 18.72 | 10,389,023 | -0.17(-0.88%) |
Sep 24, 2012 | 18.81 | 19.03 | 18.73 | 18.88 | 8,768,862 | -0.13(-0.69%) |
Sep 21, 2012 | 19.32 | 19.44 | 18.96 | 19.02 | 12,808,798 | -0.10(-0.53%) |
Sep 20, 2012 | 19.09 | 19.20 | 18.90 | 19.12 | 13,672,743 | -0.05(-0.25%) |
Sep 19, 2012 | 18.86 | 19.19 | 18.75 | 19.16 | 14,025,500 | +0.37(+1.96%) |
Sep 18, 2012 | 18.91 | 18.91 | 18.51 | 18.80 | 20,153,016 | -0.26(-1.37%) |
Sep 17, 2012 | 19.72 | 19.74 | 18.96 | 19.06 | 24,650,064 | -1.02(-5.07%) |
Sep 14, 2012 | 19.63 | 20.43 | 19.59 | 20.07 | 19,553,384 | +0.57(+2.93%) |
Sep 13, 2012 | 19.47 | 19.56 | 19.03 | 19.50 | 19,351,628 | +0.01(+0.03%) |
Sep 12, 2012 | 19.71 | 19.99 | 19.49 | 19.50 | 18,900,954 | +0.01(+0.03%) |
Sep 11, 2012 | 19.35 | 19.56 | 19.22 | 19.49 | 13,724,021 | +0.45(+2.34%) |
Sep 10, 2012 | 19.10 | 19.36 | 18.96 | 19.05 | 10,407,921 | -0.10(-0.50%) |
Sep 07, 2012 | 18.71 | 19.27 | 18.65 | 19.14 | 13,085,771 | +0.45(+2.42%) |
Sep 06, 2012 | 18.77 | 18.91 | 18.49 | 18.69 | 17,086,102 | +0.12(+0.64%) |
Sep 05, 2012 | 18.41 | 18.75 | 18.29 | 18.57 | 16,320,756 | +0.12(+0.64%) |
Sep 04, 2012 | 18.62 | 18.70 | 18.18 | 18.45 | 12,449,453 | -0.14(-0.77%) |
Aug 31, 2012 | 18.38 | 18.65 | 18.23 | 18.59 | 15,329,317 | +0.32(+1.73%) |
Aug 30, 2012 | 18.22 | 18.39 | 18.15 | 18.28 | 14,100,758 | -0.02(-0.13%) |
Aug 29, 2012 | 18.40 | 18.51 | 18.20 | 18.30 | 14,133,917 | +0.00(+0.00%) |
Aug 27, 2012 | 17.65 | 18.44 | 17.63 | 18.30 | 33,240,138 | +0.91(+5.23%) |
Aug 24, 2012 | 17.28 | 17.55 | 17.15 | 17.39 | 11,633,788 | +0.02(+0.10%) |
Aug 23, 2012 | 17.55 | 17.68 | 17.34 | 17.37 | 9,506,982 | -0.20(-1.15%) |
Aug 22, 2012 | 17.64 | 17.68 | 17.44 | 17.58 | 12,646,726 | -0.15(-0.84%) |
Aug 21, 2012 | 17.77 | 18.05 | 17.70 | 17.72 | 22,393,516 | +0.03(+0.17%) |
Aug 20, 2012 | 17.12 | 17.71 | 17.12 | 17.70 | 19,525,900 | +0.57(+3.30%) |
Aug 17, 2012 | 17.24 | 17.24 | 17.02 | 17.13 | 11,764,343 | -0.13(-0.76%) |
Aug 16, 2012 | 17.01 | 17.28 | 16.84 | 17.26 | 13,475,144 | +0.25(+1.47%) |
Aug 15, 2012 | 17.09 | 17.30 | 16.92 | 17.01 | 12,506,508 | -0.07(-0.38%) |
Aug 14, 2012 | 17.07 | 17.18 | 16.96 | 17.08 | 12,317,535 | +0.11(+0.63%) |
Aug 13, 2012 | 17.24 | 17.31 | 16.85 | 16.97 | 13,173,440 | -0.23(-1.37%) |
Aug 10, 2012 | 16.90 | 17.29 | 16.85 | 17.20 | 13,283,874 | +0.14(+0.83%) |
Aug 09, 2012 | 17.01 | 17.24 | 16.89 | 17.06 | 14,340,194 | +0.06(+0.35%) |
Aug 08, 2012 | 16.81 | 17.30 | 16.70 | 17.00 | 15,290,656 | +0.12(+0.70%) |
Aug 07, 2012 | 16.81 | 17.18 | 16.78 | 16.89 | 20,394,948 | +0.25(+1.49%) |
Aug 06, 2012 | 16.52 | 16.76 | 16.48 | 16.64 | 14,003,935 | +0.18(+1.08%) |
Aug 03, 2012 | 16.45 | 16.61 | 16.15 | 16.46 | 14,996,530 | +0.32(+1.98%) |
Aug 02, 2012 | 15.96 | 16.28 | 15.76 | 16.14 | 18,913,482 | +0.09(+0.55%) |
Aug 01, 2012 | 16.36 | 16.39 | 15.80 | 16.05 | 21,769,086 | -0.21(-1.27%) |
Jul 31, 2012 | 16.04 | 16.61 | 15.96 | 16.26 | 38,528,008 | +0.84(+5.44%) |
Jul 30, 2012 | 15.54 | 15.71 | 15.33 | 15.42 | 14,942,950 | -0.01(-0.08%) |
Jul 27, 2012 | 15.02 | 15.51 | 14.79 | 15.43 | 16,921,610 | +0.35(+2.31%) |
Jul 26, 2012 | 14.91 | 15.16 | 14.81 | 15.08 | 10,525,074 | +0.34(+2.33%) |
Jul 25, 2012 | 14.95 | 15.03 | 14.59 | 14.74 | 13,024,540 | -0.16(-1.07%) |
Jul 24, 2012 | 15.25 | 15.27 | 14.58 | 14.90 | 17,507,280 | -0.27(-1.75%) |
Jul 23, 2012 | 14.89 | 15.22 | 14.58 | 15.16 | 13,472,314 | +0.06(+0.43%) |
Jul 20, 2012 | 14.90 | 15.14 | 14.85 | 15.10 | 11,122,633 | +0.07(+0.47%) |
Jul 19, 2012 | 15.28 | 15.37 | 14.91 | 15.03 | 12,785,281 | -0.24(-1.55%) |
Jul 18, 2012 | 14.99 | 15.52 | 14.93 | 15.27 | 15,768,364 | +0.22(+1.45%) |
Jul 17, 2012 | 14.99 | 15.19 | 14.80 | 15.05 | 14,996,121 | +0.12(+0.83%) |
Jul 16, 2012 | 14.67 | 14.93 | 14.56 | 14.92 | 12,609,590 | +0.22(+1.53%) |
Jul 13, 2012 | 14.40 | 14.77 | 14.38 | 14.70 | 11,326,091 | +0.33(+2.30%) |
Jul 12, 2012 | 14.14 | 14.53 | 13.97 | 14.37 | 17,763,104 | +0.17(+1.17%) |
Jul 11, 2012 | 14.04 | 14.29 | 14.02 | 14.20 | 13,026,441 | +0.22(+1.61%) |
Jul 10, 2012 | 14.14 | 14.35 | 13.88 | 13.98 | 16,579,757 | -0.10(-0.71%) |
Jul 09, 2012 | 14.53 | 14.56 | 13.93 | 14.08 | 16,108,747 | -0.44(-3.05%) |
Jul 06, 2012 | 14.19 | 14.56 | 14.14 | 14.52 | 11,898,226 | +0.09(+0.61%) |
Jul 05, 2012 | 14.72 | 14.82 | 14.41 | 14.43 | 10,067,340 | -0.35(-2.40%) |
Jul 03, 2012 | 14.43 | 14.84 | 14.39 | 14.79 | 9,969,343 | +0.48(+3.39%) |