Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.50 | 24.60 | 24.19 | 24.35 | 7,069,412 | -0.20(-0.82%) |
Jul 30, 2013 | 24.03 | 24.68 | 23.99 | 24.55 | 6,671,666 | +0.57(+2.36%) |
Jul 29, 2013 | 24.37 | 24.55 | 23.92 | 23.98 | 0 | -0.45(-1.83%) |
Jul 26, 2013 | 25.12 | 25.12 | 24.37 | 24.43 | 0 | -0.76(-3.00%) |
Jul 25, 2013 | 25.53 | 25.53 | 24.41 | 25.19 | 0 | -1.11(-4.23%) |
Jul 24, 2013 | 25.84 | 26.36 | 24.28 | 26.30 | 22,170,986 | -0.67(-2.47%) |
Jul 23, 2013 | 28.05 | 28.14 | 26.93 | 26.96 | 0 | -0.90(-3.23%) |
Jul 22, 2013 | 28.08 | 28.46 | 27.82 | 27.86 | 6,436,218 | -0.42(-1.47%) |
Jul 19, 2013 | 27.89 | 28.42 | 27.70 | 28.28 | 10,992,200 | +0.37(+1.32%) |
Jul 18, 2013 | 27.93 | 28.09 | 27.75 | 27.91 | 4,219,156 | +0.07(+0.26%) |
Jul 17, 2013 | 27.77 | 27.92 | 27.66 | 27.84 | 2,574,212 | +0.13(+0.47%) |
Jul 16, 2013 | 27.85 | 27.97 | 27.58 | 27.71 | 0 | -0.09(-0.32%) |
Jul 15, 2013 | 27.75 | 27.96 | 27.70 | 27.80 | 0 | +0.02(+0.06%) |
Jul 12, 2013 | 27.63 | 27.79 | 27.52 | 27.78 | 0 | +0.22(+0.80%) |
Jul 11, 2013 | 27.60 | 27.67 | 27.25 | 27.56 | 5,076,740 | +0.29(+1.05%) |
Jul 10, 2013 | 27.23 | 27.47 | 27.01 | 27.27 | 0 | +0.06(+0.22%) |
Jul 09, 2013 | 27.07 | 27.38 | 26.97 | 27.21 | 0 | +0.17(+0.62%) |
Jul 08, 2013 | 27.38 | 27.63 | 27.01 | 27.05 | 0 | -0.16(-0.59%) |
Jul 05, 2013 | 27.15 | 27.33 | 26.83 | 27.21 | 0 | +0.37(+1.37%) |
Jul 03, 2013 | 26.76 | 27.05 | 26.52 | 26.84 | 0 | -0.07(-0.27%) |
Jul 02, 2013 | 27.14 | 27.28 | 26.69 | 26.91 | 0 | -0.15(-0.55%) |
Jul 01, 2013 | 27.07 | 27.24 | 26.85 | 27.06 | 4,768,256 | +0.38(+1.43%) |
Jun 28, 2013 | 26.48 | 27.08 | 26.33 | 26.68 | 6,547,056 | +1.27(+4.99%) |
Jun 26, 2013 | 25.46 | 25.63 | 25.16 | 25.41 | 0 | +0.18(+0.71%) |
Jun 25, 2013 | 24.94 | 25.36 | 24.66 | 25.23 | 0 | +0.70(+2.84%) |
Jun 24, 2013 | 24.97 | 24.99 | 24.21 | 24.54 | 6,498,526 | -0.61(-2.41%) |
Jun 21, 2013 | 25.69 | 25.69 | 24.94 | 25.14 | 10,075,513 | -0.35(-1.37%) |
Jun 20, 2013 | 26.10 | 26.22 | 25.23 | 25.49 | 8,681,509 | -0.92(-3.47%) |
Jun 19, 2013 | 26.63 | 26.81 | 26.26 | 26.41 | 0 | -0.36(-1.36%) |
Jun 18, 2013 | 26.29 | 26.81 | 26.21 | 26.77 | 7,682,144 | +0.58(+2.23%) |
Jun 17, 2013 | 26.16 | 26.45 | 26.04 | 26.19 | 5,243,955 | +0.17(+0.66%) |
Jun 14, 2013 | 26.20 | 26.38 | 25.93 | 26.02 | 0 | -0.15(-0.59%) |
Jun 13, 2013 | 25.99 | 26.24 | 25.68 | 26.17 | 4,926,820 | +0.24(+0.94%) |
Jun 12, 2013 | 26.40 | 26.55 | 25.83 | 25.93 | 5,695,831 | -0.22(-0.84%) |
Jun 11, 2013 | 25.94 | 26.55 | 25.89 | 26.15 | 7,075,539 | -0.02(-0.07%) |
Jun 10, 2013 | 26.00 | 26.26 | 25.68 | 26.17 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 26.42 | 26.46 | 25.96 | 26.19 | 0 | -0.07(-0.25%) |
Jun 06, 2013 | 26.01 | 26.26 | 25.71 | 26.26 | 7,032,965 | +0.26(+0.98%) |
Jun 05, 2013 | 26.62 | 26.68 | 25.82 | 26.00 | 0 | -0.62(-2.35%) |
Jun 04, 2013 | 26.20 | 26.78 | 26.20 | 26.63 | 0 | +0.46(+1.77%) |
Jun 03, 2013 | 25.68 | 26.18 | 25.39 | 26.16 | 6,792,773 | +0.52(+2.04%) |
May 31, 2013 | 25.94 | 26.10 | 25.63 | 25.64 | 10,432,730 | -0.35(-1.35%) |
May 30, 2013 | 26.13 | 26.45 | 25.93 | 25.99 | 6,228,921 | -0.05(-0.21%) |
May 29, 2013 | 25.41 | 26.18 | 25.41 | 26.04 | 6,765,423 | +0.39(+1.51%) |
May 28, 2013 | 25.92 | 25.95 | 25.61 | 25.66 | 5,725,435 | +0.15(+0.61%) |
May 24, 2013 | 25.42 | 25.62 | 25.14 | 25.50 | 0 | -0.08(-0.33%) |
May 23, 2013 | 25.14 | 25.95 | 24.78 | 25.58 | 12,550,179 | +0.49(+1.94%) |
May 22, 2013 | 24.49 | 25.52 | 24.49 | 25.10 | 0 | +0.39(+1.57%) |
May 21, 2013 | 24.42 | 24.71 | 24.27 | 24.71 | 0 | +0.29(+1.17%) |
May 20, 2013 | 24.46 | 24.51 | 24.23 | 24.42 | 0 | -0.26(-1.04%) |
May 17, 2013 | 24.35 | 24.69 | 24.16 | 24.68 | 0 | +0.52(+2.17%) |
May 16, 2013 | 24.24 | 24.48 | 24.08 | 24.16 | 11,025,945 | -0.01(-0.05%) |
May 15, 2013 | 24.34 | 24.39 | 24.08 | 24.17 | 0 | +0.20(+0.84%) |
May 13, 2013 | 23.82 | 24.34 | 23.79 | 23.97 | 6,743,797 | -0.14(-0.57%) |
May 10, 2013 | 23.98 | 24.23 | 23.84 | 24.10 | 0 | +0.10(+0.42%) |
May 09, 2013 | 24.35 | 24.64 | 23.87 | 24.00 | 17,657,820 | -1.18(-4.70%) |
May 08, 2013 | 25.10 | 25.29 | 24.70 | 25.19 | 9,063,827 | +0.00(+0.00%) |
May 07, 2013 | 25.02 | 25.29 | 24.73 | 25.19 | 9,301,003 | +0.21(+0.83%) |
May 06, 2013 | 24.56 | 25.14 | 24.56 | 24.98 | 0 | +0.44(+1.79%) |
May 03, 2013 | 23.80 | 24.71 | 23.58 | 24.54 | 0 | +0.95(+4.04%) |
May 02, 2013 | 22.65 | 23.76 | 22.64 | 23.58 | 23,526,930 | +1.60(+7.28%) |
May 01, 2013 | 21.90 | 22.15 | 21.67 | 21.98 | 10,399,871 | +0.14(+0.65%) |
Apr 30, 2013 | 21.54 | 21.84 | 21.42 | 21.84 | 0 | +0.29(+1.33%) |
Apr 29, 2013 | 21.71 | 21.86 | 21.34 | 21.55 | 8,085,052 | -0.11(-0.49%) |
Apr 26, 2013 | 21.70 | 21.87 | 21.55 | 21.66 | 10,812,385 | -0.08(-0.38%) |
Apr 25, 2013 | 22.03 | 22.52 | 21.63 | 21.75 | 0 | +0.05(+0.22%) |
Apr 24, 2013 | 21.55 | 22.10 | 21.47 | 21.70 | 10,557,571 | +0.26(+1.19%) |
Apr 23, 2013 | 21.01 | 21.57 | 20.72 | 21.44 | 7,975,731 | +0.73(+3.51%) |
Apr 22, 2013 | 20.53 | 20.96 | 20.44 | 20.72 | 5,686,202 | +0.22(+1.07%) |
Apr 19, 2013 | 20.10 | 20.56 | 19.77 | 20.50 | 8,747,728 | +0.30(+1.50%) |
Apr 18, 2013 | 20.76 | 20.92 | 20.05 | 20.19 | 9,943,368 | -0.47(-2.29%) |
Apr 17, 2013 | 20.83 | 20.99 | 20.28 | 20.67 | 8,351,399 | -0.36(-1.73%) |
Apr 16, 2013 | 20.82 | 21.33 | 20.71 | 21.03 | 7,749,352 | +0.32(+1.54%) |
Apr 15, 2013 | 21.30 | 21.75 | 20.57 | 20.71 | 10,284,990 | -0.77(-3.57%) |
Apr 12, 2013 | 21.72 | 21.78 | 21.33 | 21.48 | 6,671,292 | -0.26(-1.20%) |
Apr 11, 2013 | 22.01 | 22.04 | 21.28 | 21.74 | 12,236,510 | -0.68(-3.05%) |
Apr 10, 2013 | 22.13 | 22.55 | 22.02 | 22.42 | 9,500,560 | +0.43(+1.95%) |
Apr 09, 2013 | 21.42 | 22.18 | 21.39 | 22.00 | 9,568,129 | +0.58(+2.72%) |
Apr 08, 2013 | 21.31 | 21.57 | 20.94 | 21.41 | 6,168,777 | +0.28(+1.32%) |
Apr 05, 2013 | 21.35 | 21.35 | 20.83 | 21.13 | 10,086,521 | -0.49(-2.28%) |
Apr 04, 2013 | 21.50 | 21.64 | 21.29 | 21.63 | 4,242,143 | +0.17(+0.78%) |
Apr 03, 2013 | 21.67 | 22.02 | 21.39 | 21.46 | 8,470,093 | -0.13(-0.61%) |
Apr 02, 2013 | 21.85 | 21.85 | 21.30 | 21.59 | 6,632,832 | -0.26(-1.20%) |
Apr 01, 2013 | 21.94 | 22.10 | 21.67 | 21.85 | 5,940,010 | +0.10(+0.45%) |
Mar 28, 2013 | 21.81 | 21.99 | 21.58 | 21.75 | 7,536,533 | -0.07(-0.34%) |
Mar 27, 2013 | 21.23 | 21.94 | 21.18 | 21.83 | 10,025,208 | +0.48(+2.23%) |
Mar 26, 2013 | 20.88 | 21.71 | 20.83 | 21.35 | 15,914,065 | +0.69(+3.34%) |
Mar 25, 2013 | 20.79 | 20.82 | 20.39 | 20.66 | 6,304,659 | +0.00(+0.00%) |
Mar 22, 2013 | 20.61 | 20.74 | 20.32 | 20.66 | 4,069,308 | +0.12(+0.58%) |
Mar 21, 2013 | 20.65 | 20.70 | 20.28 | 20.54 | 5,368,917 | -0.26(-1.23%) |
Mar 20, 2013 | 20.72 | 20.89 | 20.64 | 20.80 | 4,324,286 | +0.33(+1.63%) |
Mar 19, 2013 | 21.01 | 21.09 | 20.29 | 20.47 | 7,468,645 | -0.54(-2.55%) |
Mar 18, 2013 | 20.72 | 21.16 | 20.53 | 21.00 | 5,594,873 | -0.04(-0.17%) |
Mar 15, 2013 | 21.25 | 21.32 | 20.71 | 21.04 | 17,145,168 | -0.32(-1.50%) |
Mar 14, 2013 | 21.13 | 21.39 | 21.05 | 21.36 | 8,620,564 | +0.34(+1.63%) |
Mar 13, 2013 | 20.85 | 21.32 | 20.65 | 21.02 | 11,057,618 | +0.22(+1.07%) |
Mar 12, 2013 | 19.81 | 20.86 | 19.71 | 20.79 | 14,665,665 | +0.96(+4.83%) |
Mar 11, 2013 | 19.23 | 19.87 | 19.16 | 19.84 | 7,434,865 | +0.49(+2.55%) |
Mar 08, 2013 | 19.30 | 19.37 | 19.05 | 19.34 | 7,449,946 | +0.17(+0.87%) |
Mar 07, 2013 | 19.75 | 19.76 | 19.01 | 19.17 | 9,644,080 | -0.48(-2.42%) |
Mar 06, 2013 | 19.35 | 19.79 | 19.31 | 19.65 | 9,039,065 | +0.40(+2.10%) |
Mar 05, 2013 | 19.22 | 19.41 | 19.10 | 19.25 | 6,574,703 | +0.18(+0.94%) |
Mar 04, 2013 | 19.22 | 19.28 | 18.78 | 19.07 | 8,076,472 | -0.17(-0.87%) |
Mar 01, 2013 | 19.06 | 19.31 | 18.88 | 19.23 | 6,589,456 | +0.10(+0.50%) |
Feb 28, 2013 | 19.11 | 19.34 | 19.01 | 19.14 | 9,174,840 | +0.11(+0.59%) |
Feb 27, 2013 | 18.62 | 19.12 | 18.47 | 19.03 | 5,856,184 | +0.38(+2.04%) |
Feb 26, 2013 | 18.41 | 18.76 | 18.01 | 18.64 | 8,630,839 | -0.30(-1.60%) |
Feb 22, 2013 | 19.03 | 19.19 | 18.67 | 18.95 | 7,415,747 | +0.07(+0.38%) |
Feb 21, 2013 | 19.18 | 19.25 | 18.67 | 18.88 | 9,533,426 | -0.46(-2.40%) |
Feb 20, 2013 | 20.38 | 20.38 | 19.28 | 19.34 | 9,377,010 | -1.00(-4.92%) |
Feb 19, 2013 | 20.67 | 20.67 | 20.22 | 20.34 | 8,362,291 | -0.16(-0.77%) |
Feb 15, 2013 | 20.70 | 20.84 | 20.38 | 20.50 | 8,555,250 | -0.30(-1.44%) |
Feb 14, 2013 | 20.72 | 20.98 | 20.71 | 20.80 | 5,943,962 | -0.04(-0.17%) |
Feb 13, 2013 | 20.79 | 20.88 | 20.61 | 20.83 | 5,720,996 | +0.20(+0.95%) |
Feb 12, 2013 | 20.90 | 20.91 | 20.63 | 20.64 | 5,858,346 | -0.22(-1.06%) |
Feb 11, 2013 | 21.16 | 21.22 | 20.71 | 20.86 | 7,245,690 | -0.26(-1.21%) |
Feb 08, 2013 | 20.74 | 21.92 | 20.69 | 21.11 | 17,678,636 | +0.44(+2.13%) |
Feb 07, 2013 | 20.47 | 20.69 | 19.95 | 20.67 | 16,474,041 | +0.07(+0.35%) |
Feb 06, 2013 | 20.11 | 20.65 | 20.07 | 20.60 | 10,082,668 | +0.49(+2.43%) |
Feb 04, 2013 | 19.90 | 20.34 | 19.73 | 20.11 | 11,903,420 | +0.08(+0.39%) |
Feb 01, 2013 | 20.46 | 20.47 | 19.78 | 20.04 | 13,215,831 | -0.18(-0.91%) |
Jan 31, 2013 | 19.76 | 20.73 | 19.61 | 20.22 | 22,719,900 | +0.05(+0.27%) |
Jan 30, 2013 | 20.18 | 20.50 | 20.14 | 20.17 | 9,981,295 | -0.01(-0.06%) |
Jan 29, 2013 | 20.91 | 20.92 | 20.00 | 20.18 | 28,014,780 | -2.08(-9.36%) |
Jan 28, 2013 | 22.44 | 22.51 | 22.17 | 22.26 | 14,800,635 | +0.10(+0.43%) |
Jan 25, 2013 | 22.10 | 22.35 | 21.97 | 22.17 | 15,083,300 | +0.23(+1.03%) |
Jan 24, 2013 | 21.66 | 22.24 | 21.58 | 21.94 | 14,256,938 | +0.15(+0.68%) |
Jan 23, 2013 | 22.55 | 22.58 | 21.51 | 21.79 | 19,889,658 | -0.76(-3.35%) |
Jan 22, 2013 | 21.10 | 22.57 | 21.03 | 22.55 | 25,752,614 | +1.49(+7.09%) |
Jan 18, 2013 | 20.79 | 21.07 | 20.59 | 21.05 | 14,112,295 | +0.21(+1.03%) |
Jan 17, 2013 | 20.48 | 20.88 | 20.45 | 20.84 | 12,471,169 | +0.43(+2.10%) |
Jan 16, 2013 | 20.36 | 20.65 | 20.27 | 20.41 | 8,244,536 | -0.10(-0.46%) |
Jan 15, 2013 | 20.19 | 20.64 | 20.07 | 20.51 | 13,517,373 | +0.29(+1.44%) |
Jan 14, 2013 | 19.97 | 20.50 | 19.52 | 20.22 | 18,927,748 | +0.40(+2.04%) |
Jan 11, 2013 | 20.09 | 20.10 | 19.67 | 19.81 | 12,168,368 | -0.23(-1.16%) |
Jan 10, 2013 | 20.03 | 20.07 | 19.63 | 20.04 | 16,704,003 | +0.12(+0.60%) |
Jan 09, 2013 | 19.04 | 19.94 | 19.01 | 19.92 | 30,202,044 | +1.24(+6.64%) |
Jan 08, 2013 | 18.64 | 19.00 | 18.34 | 18.68 | 14,199,428 | -0.05(-0.28%) |
Jan 07, 2013 | 18.68 | 18.99 | 18.55 | 18.74 | 9,399,825 | +0.02(+0.10%) |
Jan 04, 2013 | 18.73 | 18.82 | 18.51 | 18.72 | 7,596,646 | +0.04(+0.22%) |
Jan 03, 2013 | 19.00 | 19.04 | 18.64 | 18.68 | 8,314,942 | -0.34(-1.78%) |
Jan 02, 2013 | 18.84 | 19.01 | 18.61 | 19.01 | 12,511,316 | +0.91(+5.03%) |
Dec 31, 2012 | 17.80 | 18.31 | 17.73 | 18.10 | 10,914,843 | +0.28(+1.57%) |
Dec 28, 2012 | 17.86 | 18.01 | 17.79 | 17.82 | 7,307,085 | -0.15(-0.86%) |
Dec 27, 2012 | 17.98 | 18.09 | 17.70 | 17.98 | 6,923,854 | -0.10(-0.54%) |
Dec 26, 2012 | 18.10 | 18.38 | 17.98 | 18.08 | 7,831,787 | +0.05(+0.28%) |
Dec 24, 2012 | 18.16 | 18.20 | 17.82 | 18.03 | 4,697,780 | -0.10(-0.56%) |
Dec 21, 2012 | 17.80 | 18.15 | 17.35 | 18.13 | 29,326,702 | +0.05(+0.26%) |
Dec 20, 2012 | 18.01 | 18.17 | 17.76 | 18.08 | 9,818,197 | +0.04(+0.20%) |
Dec 19, 2012 | 17.85 | 18.35 | 17.73 | 18.04 | 23,760,300 | +0.57(+3.27%) |
Dec 18, 2012 | 16.78 | 17.55 | 16.75 | 17.47 | 21,270,018 | +0.78(+4.67%) |
Dec 17, 2012 | 16.56 | 16.84 | 16.48 | 16.69 | 9,248,681 | +0.24(+1.45%) |
Dec 14, 2012 | 16.48 | 16.51 | 16.28 | 16.45 | 9,548,323 | -0.06(-0.36%) |
Dec 13, 2012 | 16.51 | 16.78 | 16.37 | 16.51 | 12,193,931 | +0.00(+0.00%) |
Dec 12, 2012 | 16.60 | 16.76 | 16.46 | 16.51 | 17,105,904 | -0.76(-4.41%) |
Dec 11, 2012 | 17.35 | 17.65 | 17.10 | 17.28 | 15,954,787 | +0.07(+0.42%) |
Dec 10, 2012 | 16.85 | 17.75 | 16.84 | 17.20 | 20,396,434 | +0.34(+2.01%) |
Dec 07, 2012 | 17.13 | 17.18 | 16.84 | 16.87 | 13,423,229 | -0.11(-0.67%) |
Dec 06, 2012 | 16.33 | 17.10 | 16.31 | 16.98 | 19,085,914 | +0.55(+3.37%) |
Dec 05, 2012 | 15.75 | 16.94 | 15.71 | 16.43 | 28,917,918 | +0.68(+4.31%) |
Dec 04, 2012 | 15.14 | 15.75 | 15.13 | 15.75 | 19,531,510 | +0.81(+5.42%) |
Nov 30, 2012 | 15.29 | 15.29 | 14.82 | 14.94 | 19,281,602 | -0.10(-0.63%) |
Nov 29, 2012 | 15.32 | 15.39 | 14.87 | 15.03 | 17,268,318 | -0.26(-1.67%) |
Nov 28, 2012 | 15.40 | 15.53 | 15.13 | 15.29 | 16,778,164 | -0.15(-1.00%) |
Nov 27, 2012 | 16.26 | 16.31 | 15.41 | 15.44 | 23,275,194 | -0.83(-5.10%) |
Nov 26, 2012 | 16.21 | 16.32 | 16.02 | 16.27 | 10,001,277 | +0.03(+0.20%) |
Nov 23, 2012 | 16.05 | 16.33 | 15.93 | 16.24 | 4,979,694 | +0.32(+2.02%) |
Nov 21, 2012 | 15.93 | 16.25 | 15.79 | 15.92 | 15,205,507 | +0.07(+0.47%) |
Nov 20, 2012 | 16.07 | 16.12 | 15.62 | 15.84 | 18,652,780 | -0.28(-1.72%) |
Nov 19, 2012 | 16.25 | 16.35 | 16.00 | 16.12 | 15,550,663 | -0.01(-0.07%) |
Nov 16, 2012 | 16.00 | 16.25 | 15.75 | 16.13 | 17,383,942 | +0.14(+0.89%) |
Nov 15, 2012 | 15.90 | 16.15 | 15.90 | 15.99 | 18,780,574 | +0.05(+0.33%) |
Nov 14, 2012 | 16.70 | 16.72 | 15.90 | 15.94 | 25,975,014 | -0.68(-4.12%) |
Nov 13, 2012 | 16.53 | 16.81 | 16.19 | 16.62 | 15,116,935 | -0.07(-0.41%) |
Nov 12, 2012 | 17.34 | 17.37 | 16.67 | 16.69 | 11,184,421 | -0.60(-3.49%) |
Nov 09, 2012 | 17.35 | 17.83 | 17.28 | 17.29 | 15,894,294 | -0.33(-1.86%) |
Nov 08, 2012 | 17.48 | 17.81 | 17.48 | 17.62 | 12,742,622 | +0.17(+0.99%) |
Nov 07, 2012 | 17.75 | 17.97 | 17.44 | 17.45 | 16,500,784 | -0.58(-3.20%) |
Nov 06, 2012 | 17.14 | 18.06 | 17.12 | 18.03 | 16,590,688 | +0.86(+5.03%) |
Nov 05, 2012 | 16.70 | 17.21 | 16.69 | 17.16 | 9,417,625 | +0.49(+2.95%) |
Nov 02, 2012 | 17.03 | 17.03 | 16.66 | 16.67 | 10,179,761 | -0.13(-0.76%) |
Nov 01, 2012 | 16.27 | 16.86 | 16.21 | 16.80 | 12,563,148 | +0.54(+3.29%) |
Oct 31, 2012 | 16.36 | 16.56 | 15.93 | 16.26 | 19,823,364 | -0.35(-2.08%) |
Oct 26, 2012 | 16.70 | 16.61 | 16.61 | 16.61 | 11,202,272 | -0.13(-0.78%) |
Oct 25, 2012 | 16.65 | 16.88 | 16.55 | 16.74 | 11,555,024 | +0.25(+1.54%) |
Oct 24, 2012 | 16.64 | 16.67 | 16.32 | 16.49 | 12,927,665 | -0.06(-0.35%) |
Oct 23, 2012 | 15.96 | 16.72 | 15.92 | 16.54 | 23,023,024 | -0.06(-0.36%) |
Oct 19, 2012 | 16.63 | 16.78 | 16.55 | 16.60 | 17,443,368 | -0.04(-0.25%) |
Oct 18, 2012 | 16.76 | 17.06 | 16.62 | 16.65 | 11,239,907 | -0.24(-1.44%) |
Oct 17, 2012 | 17.03 | 17.17 | 16.76 | 16.89 | 7,674,944 | -0.12(-0.70%) |
Oct 16, 2012 | 17.03 | 17.28 | 16.93 | 17.01 | 10,579,150 | +0.09(+0.53%) |
Oct 15, 2012 | 16.71 | 16.95 | 16.65 | 16.92 | 9,700,234 | +0.21(+1.28%) |
Oct 12, 2012 | 16.21 | 16.91 | 16.15 | 16.70 | 28,403,858 | -0.11(-0.64%) |
Oct 11, 2012 | 17.01 | 17.22 | 16.74 | 16.81 | 12,316,818 | +0.01(+0.07%) |
Oct 10, 2012 | 17.02 | 17.11 | 16.66 | 16.80 | 13,761,569 | -0.27(-1.60%) |
Oct 09, 2012 | 17.48 | 17.56 | 16.89 | 17.07 | 15,398,568 | -0.50(-2.84%) |
Oct 08, 2012 | 17.56 | 17.70 | 17.42 | 17.57 | 7,608,827 | -0.04(-0.20%) |
Oct 05, 2012 | 17.98 | 18.02 | 17.53 | 17.61 | 9,801,566 | -0.24(-1.35%) |
Oct 04, 2012 | 17.92 | 18.07 | 17.74 | 17.85 | 18,379,822 | -0.03(-0.18%) |
Oct 03, 2012 | 18.02 | 18.11 | 17.78 | 17.88 | 14,150,972 | -0.14(-0.78%) |
Oct 02, 2012 | 18.10 | 18.14 | 17.78 | 18.02 | 13,667,017 | +0.12(+0.66%) |
Oct 01, 2012 | 18.60 | 18.74 | 17.85 | 17.90 | 15,789,887 | -0.52(-2.83%) |
Sep 28, 2012 | 18.95 | 18.99 | 18.33 | 18.42 | 15,308,770 | -0.58(-3.04%) |
Sep 27, 2012 | 18.51 | 19.01 | 18.28 | 19.00 | 11,011,997 | +0.57(+3.07%) |
Sep 26, 2012 | 18.70 | 18.75 | 18.10 | 18.44 | 12,588,048 | -0.34(-1.81%) |
Sep 25, 2012 | 18.88 | 19.19 | 18.67 | 18.78 | 18,069,414 | +0.11(+0.61%) |
Sep 24, 2012 | 18.20 | 18.70 | 18.10 | 18.66 | 18,398,846 | +0.24(+1.31%) |
Sep 21, 2012 | 18.41 | 18.54 | 17.86 | 18.42 | 30,541,898 | +0.56(+3.11%) |
Sep 20, 2012 | 17.53 | 18.00 | 17.35 | 17.87 | 15,628,003 | +0.33(+1.87%) |
Sep 19, 2012 | 17.70 | 17.75 | 17.47 | 17.54 | 13,284,421 | -0.13(-0.74%) |
Sep 18, 2012 | 17.70 | 17.95 | 17.47 | 17.67 | 13,180,656 | -0.04(-0.20%) |
Sep 17, 2012 | 18.00 | 18.05 | 17.60 | 17.70 | 12,273,102 | -0.43(-2.39%) |
Sep 14, 2012 | 18.28 | 18.75 | 17.76 | 18.14 | 26,155,218 | +0.10(+0.54%) |
Sep 13, 2012 | 17.92 | 18.39 | 17.37 | 18.04 | 16,099,333 | +0.19(+1.05%) |
Sep 12, 2012 | 17.92 | 18.10 | 17.74 | 17.85 | 15,245,434 | -0.07(-0.37%) |
Sep 11, 2012 | 17.85 | 18.10 | 17.62 | 17.92 | 15,772,688 | +0.14(+0.80%) |
Sep 10, 2012 | 17.94 | 18.22 | 17.76 | 17.78 | 21,497,064 | -0.43(-2.39%) |
Sep 07, 2012 | 18.64 | 18.70 | 18.19 | 18.21 | 22,222,698 | -0.65(-3.47%) |
Sep 06, 2012 | 18.60 | 19.08 | 18.37 | 18.86 | 30,842,332 | -0.49(-2.55%) |
Sep 05, 2012 | 19.29 | 19.58 | 19.09 | 19.36 | 11,250,969 | +0.08(+0.40%) |
Sep 04, 2012 | 19.04 | 19.50 | 18.97 | 19.28 | 14,225,926 | +0.23(+1.22%) |
Aug 31, 2012 | 19.36 | 19.64 | 18.85 | 19.05 | 20,272,712 | -0.12(-0.62%) |
Aug 30, 2012 | 19.63 | 19.66 | 18.86 | 19.17 | 18,386,870 | -0.82(-4.11%) |
Aug 29, 2012 | 20.01 | 20.25 | 19.91 | 19.99 | 8,617,282 | -0.15(-0.77%) |
Aug 27, 2012 | 20.34 | 20.52 | 20.07 | 20.14 | 10,465,936 | -0.12(-0.62%) |
Aug 24, 2012 | 19.98 | 20.30 | 19.82 | 20.27 | 15,860,562 | +0.22(+1.10%) |
Aug 23, 2012 | 20.68 | 20.68 | 19.87 | 20.05 | 22,891,742 | -0.88(-4.21%) |
Aug 22, 2012 | 20.52 | 21.04 | 20.30 | 20.93 | 22,048,550 | +0.27(+1.30%) |
Aug 21, 2012 | 20.98 | 21.13 | 20.35 | 20.66 | 15,138,725 | -0.21(-1.03%) |
Aug 20, 2012 | 20.86 | 21.02 | 20.75 | 20.88 | 12,907,040 | -0.35(-1.65%) |
Aug 17, 2012 | 20.56 | 21.25 | 20.53 | 21.23 | 21,992,622 | +0.62(+3.03%) |
Aug 16, 2012 | 20.36 | 20.65 | 20.20 | 20.60 | 11,199,145 | +0.30(+1.50%) |
Aug 15, 2012 | 20.38 | 20.39 | 20.06 | 20.30 | 8,813,494 | +0.04(+0.18%) |
Aug 14, 2012 | 20.56 | 20.63 | 20.16 | 20.26 | 14,107,556 | -0.09(-0.44%) |
Aug 13, 2012 | 20.23 | 20.63 | 20.11 | 20.35 | 15,089,275 | +0.01(+0.06%) |
Aug 10, 2012 | 19.42 | 20.40 | 19.36 | 20.34 | 27,519,776 | +0.65(+3.29%) |
Aug 09, 2012 | 19.62 | 19.81 | 19.33 | 19.69 | 23,414,558 | +0.26(+1.35%) |
Aug 08, 2012 | 19.32 | 19.89 | 19.11 | 19.43 | 29,996,338 | +0.04(+0.18%) |
Aug 07, 2012 | 19.03 | 19.70 | 18.85 | 19.39 | 21,636,658 | +0.41(+2.16%) |
Aug 06, 2012 | 18.39 | 19.01 | 18.36 | 18.98 | 17,793,368 | +0.57(+3.10%) |
Aug 03, 2012 | 17.92 | 18.51 | 17.90 | 18.41 | 15,466,530 | +0.58(+3.27%) |
Aug 02, 2012 | 17.82 | 18.14 | 17.53 | 17.83 | 14,399,087 | -0.16(-0.89%) |