Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.44 | 32.83 | 32.39 | 32.44 | 1,225,068 | +0.06(+0.18%) |
Jul 30, 2013 | 31.90 | 33.52 | 31.38 | 32.38 | 1,670,383 | +0.69(+2.16%) |
Jul 29, 2013 | 32.00 | 32.19 | 31.60 | 31.69 | 1,155,644 | -0.43(-1.33%) |
Jul 26, 2013 | 31.96 | 32.21 | 31.79 | 32.12 | 619,547 | -0.09(-0.28%) |
Jul 25, 2013 | 31.59 | 32.23 | 31.59 | 32.21 | 1,266,322 | +0.46(+1.46%) |
Jul 24, 2013 | 31.91 | 32.02 | 31.46 | 31.74 | 651,699 | -0.15(-0.48%) |
Jul 23, 2013 | 31.81 | 31.91 | 31.50 | 31.90 | 637,155 | +0.27(+0.84%) |
Jul 22, 2013 | 31.44 | 31.67 | 31.28 | 31.63 | 866,288 | +0.11(+0.36%) |
Jul 19, 2013 | 31.38 | 31.69 | 31.13 | 31.52 | 596,750 | +0.01(+0.04%) |
Jul 18, 2013 | 31.13 | 31.71 | 31.08 | 31.50 | 1,289,259 | +0.56(+1.81%) |
Jul 17, 2013 | 30.99 | 31.39 | 30.90 | 30.94 | 1,047,757 | +0.06(+0.19%) |
Jul 16, 2013 | 30.83 | 31.18 | 30.78 | 30.89 | 1,820,364 | +0.06(+0.19%) |
Jul 15, 2013 | 30.66 | 30.87 | 30.46 | 30.83 | 786,668 | +0.38(+1.25%) |
Jul 12, 2013 | 30.10 | 30.61 | 30.02 | 30.45 | 965,404 | +0.29(+0.95%) |
Jul 11, 2013 | 29.73 | 30.41 | 29.73 | 30.16 | 1,523,101 | +1.04(+3.56%) |
Jul 10, 2013 | 29.27 | 29.60 | 28.82 | 29.13 | 1,110,676 | -0.24(-0.82%) |
Jul 09, 2013 | 28.89 | 29.37 | 28.64 | 29.37 | 1,031,987 | +0.69(+2.41%) |
Jul 08, 2013 | 28.78 | 28.93 | 28.56 | 28.68 | 925,641 | +0.15(+0.51%) |
Jul 05, 2013 | 28.17 | 28.53 | 27.82 | 28.53 | 739,764 | +0.62(+2.22%) |
Jul 03, 2013 | 27.31 | 27.95 | 27.27 | 27.91 | 726,496 | +0.32(+1.17%) |
Jul 02, 2013 | 27.73 | 28.08 | 27.20 | 27.59 | 1,401,902 | -0.21(-0.75%) |
Jul 01, 2013 | 27.69 | 28.16 | 27.65 | 27.80 | 818,964 | +0.33(+1.22%) |
Jun 28, 2013 | 27.62 | 27.72 | 27.19 | 27.46 | 1,125,194 | -0.27(-0.98%) |
Jun 27, 2013 | 27.62 | 27.90 | 27.51 | 27.73 | 858,585 | +0.38(+1.38%) |
Jun 26, 2013 | 27.58 | 27.77 | 27.32 | 27.36 | 1,162,521 | +0.06(+0.23%) |
Jun 25, 2013 | 26.71 | 27.34 | 26.59 | 27.29 | 1,090,566 | +0.81(+3.05%) |
Jun 24, 2013 | 26.83 | 27.01 | 26.22 | 26.48 | 1,210,291 | -0.63(-2.33%) |
Jun 21, 2013 | 27.99 | 28.08 | 27.04 | 27.12 | 1,825,460 | -0.66(-2.39%) |
Jun 20, 2013 | 28.70 | 28.70 | 27.68 | 27.78 | 1,307,866 | -1.45(-4.95%) |
Jun 19, 2013 | 29.71 | 29.79 | 29.22 | 29.22 | 594,402 | -0.54(-1.82%) |
Jun 18, 2013 | 29.67 | 30.01 | 29.58 | 29.77 | 690,365 | +0.18(+0.62%) |
Jun 17, 2013 | 29.36 | 29.82 | 29.36 | 29.58 | 718,422 | +0.45(+1.54%) |
Jun 14, 2013 | 29.52 | 29.77 | 29.02 | 29.14 | 635,496 | -0.58(-1.95%) |
Jun 13, 2013 | 28.97 | 29.79 | 28.88 | 29.72 | 710,726 | +0.68(+2.33%) |
Jun 12, 2013 | 29.65 | 29.65 | 28.95 | 29.04 | 913,912 | -0.24(-0.82%) |
Jun 11, 2013 | 29.26 | 29.67 | 29.04 | 29.28 | 878,195 | -0.43(-1.45%) |
Jun 10, 2013 | 29.77 | 29.82 | 29.39 | 29.71 | 742,574 | +0.08(+0.26%) |
Jun 07, 2013 | 29.16 | 29.70 | 28.89 | 29.64 | 752,390 | +0.83(+2.89%) |
Jun 06, 2013 | 27.96 | 28.81 | 27.92 | 28.80 | 1,017,241 | +0.76(+2.72%) |
Jun 05, 2013 | 28.80 | 28.85 | 28.00 | 28.04 | 637,773 | -0.85(-2.95%) |
Jun 04, 2013 | 28.89 | 29.27 | 28.61 | 28.89 | 824,237 | +0.06(+0.22%) |
Jun 03, 2013 | 29.13 | 29.19 | 28.34 | 28.83 | 1,583,082 | -0.24(-0.83%) |
May 31, 2013 | 29.48 | 29.93 | 29.06 | 29.07 | 1,080,825 | -0.57(-1.94%) |
May 30, 2013 | 29.10 | 29.67 | 28.88 | 29.64 | 814,886 | +0.51(+1.76%) |
May 29, 2013 | 29.00 | 29.36 | 28.86 | 29.13 | 955,629 | -0.13(-0.43%) |
May 28, 2013 | 29.15 | 29.52 | 28.97 | 29.26 | 796,700 | +0.58(+2.03%) |
May 24, 2013 | 28.44 | 28.73 | 28.28 | 28.68 | 506,684 | -0.01(-0.02%) |
May 23, 2013 | 28.58 | 28.74 | 28.28 | 28.68 | 1,512,974 | -0.29(-1.00%) |
May 22, 2013 | 29.79 | 30.11 | 28.77 | 28.97 | 1,425,379 | -0.79(-2.65%) |
May 21, 2013 | 29.92 | 29.98 | 29.58 | 29.76 | 774,828 | -0.17(-0.57%) |
May 20, 2013 | 29.87 | 30.35 | 29.76 | 29.93 | 1,308,023 | -0.03(-0.11%) |
May 17, 2013 | 29.59 | 30.00 | 29.57 | 29.96 | 1,104,859 | +0.53(+1.80%) |
May 16, 2013 | 29.08 | 29.46 | 29.08 | 29.43 | 1,402,344 | +0.23(+0.80%) |
May 15, 2013 | 28.66 | 29.21 | 28.61 | 29.20 | 1,868,562 | +1.00(+3.54%) |
May 13, 2013 | 27.97 | 28.31 | 27.78 | 28.20 | 932,011 | +0.09(+0.31%) |
May 10, 2013 | 27.92 | 28.12 | 27.83 | 28.11 | 523,358 | +0.18(+0.63%) |
May 09, 2013 | 27.99 | 28.16 | 27.85 | 27.94 | 561,014 | -0.15(-0.54%) |
May 08, 2013 | 27.72 | 28.09 | 27.56 | 28.09 | 940,240 | +0.33(+1.18%) |
May 07, 2013 | 27.56 | 27.76 | 27.53 | 27.76 | 1,173,914 | +0.20(+0.73%) |
May 06, 2013 | 27.26 | 27.60 | 27.20 | 27.56 | 770,323 | +0.25(+0.90%) |
May 03, 2013 | 27.10 | 27.46 | 26.76 | 27.31 | 872,403 | +0.56(+2.08%) |
May 02, 2013 | 26.55 | 26.80 | 26.36 | 26.76 | 1,171,600 | +0.26(+0.98%) |
May 01, 2013 | 26.86 | 26.96 | 26.38 | 26.50 | 1,246,151 | -0.57(-2.10%) |
Apr 30, 2013 | 26.53 | 27.07 | 26.45 | 27.07 | 1,358,815 | +0.56(+2.12%) |
Apr 29, 2013 | 26.40 | 26.66 | 26.16 | 26.50 | 982,781 | +0.26(+0.99%) |
Apr 26, 2013 | 26.20 | 26.33 | 26.18 | 26.24 | 946,789 | +0.02(+0.07%) |
Apr 25, 2013 | 26.30 | 26.42 | 26.06 | 26.23 | 1,172,964 | +0.09(+0.36%) |
Apr 24, 2013 | 25.97 | 26.14 | 25.75 | 26.13 | 1,681,964 | +0.25(+0.98%) |
Apr 23, 2013 | 25.77 | 26.05 | 25.26 | 25.88 | 3,445,118 | +0.31(+1.21%) |
Apr 22, 2013 | 25.02 | 25.67 | 24.57 | 25.57 | 2,360,136 | +0.59(+2.35%) |
Apr 19, 2013 | 24.87 | 25.05 | 24.50 | 24.98 | 2,281,091 | +0.29(+1.18%) |
Apr 18, 2013 | 24.79 | 24.99 | 24.43 | 24.69 | 2,797,115 | -0.10(-0.41%) |
Apr 17, 2013 | 25.20 | 25.37 | 24.58 | 24.79 | 4,322,179 | -0.64(-2.53%) |
Apr 16, 2013 | 26.30 | 26.94 | 25.35 | 25.44 | 4,052,885 | -0.64(-2.45%) |
Apr 15, 2013 | 27.62 | 27.64 | 26.05 | 26.07 | 2,586,505 | -1.74(-6.26%) |
Apr 12, 2013 | 27.78 | 28.04 | 27.67 | 27.82 | 892,218 | -0.20(-0.72%) |
Apr 11, 2013 | 27.68 | 28.17 | 27.65 | 28.02 | 1,249,034 | +0.33(+1.21%) |
Apr 10, 2013 | 26.93 | 27.71 | 26.93 | 27.68 | 1,387,506 | +0.88(+3.30%) |
Apr 09, 2013 | 26.78 | 26.98 | 26.52 | 26.80 | 950,664 | +0.06(+0.24%) |
Apr 08, 2013 | 26.39 | 26.74 | 26.12 | 26.74 | 722,469 | +0.42(+1.61%) |
Apr 05, 2013 | 26.13 | 26.37 | 25.78 | 26.31 | 1,327,203 | -0.36(-1.36%) |
Apr 04, 2013 | 26.55 | 26.80 | 26.23 | 26.68 | 1,787,966 | +0.63(+2.41%) |
Apr 03, 2013 | 27.18 | 27.20 | 25.93 | 26.05 | 2,482,828 | -1.03(-3.82%) |
Apr 02, 2013 | 27.09 | 27.25 | 26.97 | 27.09 | 635,271 | +0.13(+0.47%) |
Apr 01, 2013 | 27.45 | 27.62 | 26.86 | 26.96 | 816,781 | -0.50(-1.80%) |
Mar 28, 2013 | 27.20 | 27.51 | 27.07 | 27.46 | 724,338 | +0.23(+0.85%) |
Mar 27, 2013 | 26.88 | 27.25 | 26.75 | 27.22 | 725,003 | +0.04(+0.14%) |
Mar 26, 2013 | 27.00 | 27.19 | 26.75 | 27.19 | 516,407 | +0.36(+1.33%) |
Mar 25, 2013 | 27.11 | 27.24 | 26.63 | 26.83 | 832,435 | -0.19(-0.72%) |
Mar 22, 2013 | 26.97 | 27.17 | 26.84 | 27.02 | 579,863 | +0.15(+0.56%) |
Mar 21, 2013 | 27.14 | 27.31 | 26.85 | 26.87 | 918,609 | -0.43(-1.56%) |
Mar 20, 2013 | 26.94 | 27.39 | 26.84 | 27.30 | 854,683 | +0.59(+2.21%) |
Mar 19, 2013 | 27.06 | 27.20 | 26.43 | 26.71 | 1,127,546 | -0.31(-1.16%) |
Mar 18, 2013 | 26.70 | 27.18 | 26.66 | 27.02 | 791,087 | -0.08(-0.28%) |
Mar 15, 2013 | 27.22 | 27.35 | 26.97 | 27.10 | 1,226,483 | -0.23(-0.85%) |
Mar 14, 2013 | 27.10 | 27.36 | 27.06 | 27.33 | 1,145,170 | +0.29(+1.07%) |
Mar 13, 2013 | 26.66 | 27.06 | 26.57 | 27.04 | 947,890 | +0.45(+1.67%) |
Mar 12, 2013 | 26.68 | 26.70 | 26.40 | 26.60 | 967,516 | -0.13(-0.47%) |
Mar 11, 2013 | 26.55 | 26.78 | 26.45 | 26.72 | 538,414 | +0.14(+0.54%) |
Mar 08, 2013 | 26.56 | 26.64 | 26.37 | 26.58 | 1,326,072 | +0.22(+0.83%) |
Mar 07, 2013 | 26.41 | 26.48 | 26.21 | 26.36 | 968,350 | -0.01(-0.05%) |
Mar 06, 2013 | 26.34 | 26.61 | 26.32 | 26.37 | 1,198,956 | +0.21(+0.82%) |
Mar 05, 2013 | 25.81 | 26.25 | 25.74 | 26.16 | 1,300,463 | +0.58(+2.28%) |
Mar 04, 2013 | 25.52 | 25.64 | 25.34 | 25.57 | 1,800,466 | -0.06(-0.22%) |
Mar 01, 2013 | 25.54 | 25.69 | 25.03 | 25.63 | 1,942,166 | -0.09(-0.37%) |
Feb 28, 2013 | 25.72 | 26.01 | 25.69 | 25.72 | 1,362,071 | -0.08(-0.29%) |
Feb 27, 2013 | 25.14 | 25.88 | 25.13 | 25.80 | 1,656,605 | +0.69(+2.75%) |
Feb 26, 2013 | 26.01 | 26.01 | 24.98 | 25.11 | 5,542,817 | -0.66(-2.56%) |
Feb 25, 2013 | 26.85 | 26.94 | 25.77 | 25.77 | 1,494,418 | -0.93(-3.48%) |
Feb 22, 2013 | 26.28 | 26.80 | 26.28 | 26.70 | 1,866,865 | +0.58(+2.21%) |
Feb 21, 2013 | 26.63 | 26.71 | 25.84 | 26.12 | 2,331,553 | -0.58(-2.16%) |
Feb 20, 2013 | 27.19 | 27.19 | 26.66 | 26.70 | 1,856,391 | -0.48(-1.78%) |
Feb 19, 2013 | 26.89 | 27.25 | 26.84 | 27.18 | 1,939,977 | +0.38(+1.43%) |
Feb 15, 2013 | 26.58 | 26.90 | 26.52 | 26.80 | 1,428,399 | +0.20(+0.75%) |
Feb 14, 2013 | 26.20 | 26.63 | 26.16 | 26.60 | 978,522 | +0.27(+1.02%) |
Feb 13, 2013 | 26.02 | 26.34 | 25.96 | 26.33 | 959,590 | +0.36(+1.40%) |
Feb 12, 2013 | 25.96 | 26.21 | 25.81 | 25.96 | 1,267,744 | +0.06(+0.22%) |
Feb 11, 2013 | 25.69 | 25.91 | 25.65 | 25.91 | 1,071,915 | +0.26(+1.00%) |
Feb 08, 2013 | 25.37 | 25.66 | 25.34 | 25.65 | 1,259,602 | +0.32(+1.26%) |
Feb 07, 2013 | 25.47 | 25.47 | 25.05 | 25.33 | 901,941 | -0.10(-0.39%) |
Feb 06, 2013 | 25.25 | 25.47 | 25.25 | 25.43 | 1,632,584 | +0.24(+0.95%) |
Feb 04, 2013 | 25.05 | 25.25 | 24.93 | 25.19 | 1,358,678 | +0.00(+0.00%) |
Feb 01, 2013 | 24.97 | 25.23 | 24.89 | 25.19 | 1,015,937 | +0.29(+1.18%) |
Jan 31, 2013 | 24.63 | 24.99 | 24.63 | 24.90 | 1,479,552 | +0.13(+0.53%) |
Jan 30, 2013 | 24.82 | 24.92 | 24.52 | 24.77 | 1,479,971 | +0.22(+0.89%) |
Jan 29, 2013 | 25.84 | 25.93 | 23.95 | 24.55 | 2,755,912 | +0.64(+2.68%) |
Jan 28, 2013 | 23.94 | 24.01 | 23.83 | 23.91 | 1,518,867 | +0.04(+0.18%) |
Jan 25, 2013 | 24.08 | 24.08 | 23.76 | 23.86 | 2,303,740 | -0.06(-0.26%) |
Jan 24, 2013 | 24.13 | 24.38 | 23.77 | 23.92 | 1,826,229 | -0.13(-0.55%) |
Jan 23, 2013 | 24.25 | 24.28 | 24.03 | 24.06 | 1,454,526 | -0.23(-0.93%) |
Jan 22, 2013 | 24.21 | 24.38 | 24.18 | 24.28 | 989,831 | +0.07(+0.28%) |
Jan 18, 2013 | 24.21 | 24.32 | 23.95 | 24.21 | 1,051,200 | +0.01(+0.03%) |
Jan 17, 2013 | 24.00 | 24.28 | 23.88 | 24.21 | 1,517,598 | +0.29(+1.21%) |
Jan 16, 2013 | 23.83 | 24.01 | 23.74 | 23.92 | 1,116,469 | +0.03(+0.11%) |
Jan 15, 2013 | 23.43 | 23.92 | 23.38 | 23.89 | 1,342,042 | +0.31(+1.33%) |
Jan 14, 2013 | 23.34 | 23.59 | 23.32 | 23.58 | 1,036,080 | +0.16(+0.67%) |
Jan 11, 2013 | 22.88 | 23.44 | 22.87 | 23.42 | 1,125,936 | +0.53(+2.30%) |
Jan 10, 2013 | 22.95 | 22.98 | 22.60 | 22.90 | 1,144,897 | +0.18(+0.80%) |
Jan 09, 2013 | 22.75 | 22.76 | 22.48 | 22.71 | 776,184 | +0.16(+0.69%) |
Jan 08, 2013 | 22.69 | 22.71 | 22.38 | 22.56 | 573,523 | -0.15(-0.66%) |
Jan 07, 2013 | 22.77 | 22.78 | 22.59 | 22.71 | 874,809 | -0.14(-0.60%) |
Jan 04, 2013 | 22.42 | 22.86 | 22.32 | 22.84 | 1,000,310 | +0.50(+2.23%) |
Jan 03, 2013 | 22.46 | 22.50 | 22.27 | 22.35 | 715,457 | -0.14(-0.64%) |
Jan 02, 2013 | 22.35 | 22.50 | 21.67 | 22.49 | 1,341,407 | +0.82(+3.79%) |
Dec 31, 2012 | 21.49 | 21.77 | 21.45 | 21.67 | 785,740 | +0.18(+0.84%) |
Dec 28, 2012 | 21.57 | 21.77 | 21.48 | 21.49 | 653,636 | -0.26(-1.17%) |
Dec 27, 2012 | 21.87 | 21.90 | 21.44 | 21.74 | 861,222 | -0.07(-0.34%) |
Dec 26, 2012 | 22.10 | 22.23 | 21.76 | 21.82 | 568,230 | -0.27(-1.21%) |
Dec 24, 2012 | 21.87 | 22.17 | 21.75 | 22.08 | 428,162 | +0.12(+0.54%) |
Dec 21, 2012 | 21.62 | 22.01 | 21.62 | 21.97 | 2,247,996 | -0.04(-0.17%) |
Dec 20, 2012 | 21.92 | 22.04 | 21.75 | 22.00 | 915,991 | +0.14(+0.65%) |
Dec 19, 2012 | 21.99 | 22.26 | 21.74 | 21.86 | 1,393,517 | -0.12(-0.57%) |
Dec 18, 2012 | 21.30 | 22.03 | 21.14 | 21.99 | 2,886,384 | +0.77(+3.61%) |
Dec 17, 2012 | 20.73 | 21.22 | 20.65 | 21.22 | 1,059,749 | +0.61(+2.96%) |
Dec 14, 2012 | 20.47 | 21.16 | 20.35 | 20.61 | 1,198,257 | +0.04(+0.18%) |
Dec 13, 2012 | 20.73 | 20.92 | 20.52 | 20.57 | 931,388 | -0.12(-0.60%) |
Dec 12, 2012 | 20.66 | 20.78 | 20.54 | 20.70 | 824,870 | +0.10(+0.48%) |
Dec 11, 2012 | 20.39 | 20.82 | 20.35 | 20.60 | 1,026,933 | +0.30(+1.47%) |
Dec 10, 2012 | 20.31 | 20.38 | 20.17 | 20.30 | 610,547 | -0.05(-0.24%) |
Dec 07, 2012 | 20.40 | 20.50 | 20.19 | 20.35 | 787,537 | +0.05(+0.25%) |
Dec 06, 2012 | 20.19 | 20.34 | 20.06 | 20.30 | 670,611 | +0.10(+0.49%) |
Dec 05, 2012 | 20.31 | 20.39 | 20.16 | 20.20 | 710,120 | -0.03(-0.15%) |
Dec 04, 2012 | 20.35 | 20.46 | 20.07 | 20.23 | 770,937 | +0.01(+0.06%) |
Nov 30, 2012 | 20.14 | 20.34 | 20.01 | 20.22 | 2,445,918 | +0.11(+0.56%) |
Nov 29, 2012 | 20.21 | 20.36 | 19.96 | 20.11 | 732,792 | +0.09(+0.44%) |
Nov 28, 2012 | 20.16 | 20.16 | 19.81 | 20.02 | 1,292,431 | -0.18(-0.89%) |
Nov 27, 2012 | 20.19 | 20.33 | 20.01 | 20.20 | 1,046,596 | -0.06(-0.31%) |
Nov 26, 2012 | 20.36 | 20.50 | 20.14 | 20.26 | 931,346 | -0.17(-0.82%) |
Nov 23, 2012 | 20.37 | 20.45 | 20.24 | 20.43 | 244,069 | +0.26(+1.26%) |
Nov 21, 2012 | 20.30 | 20.30 | 19.88 | 20.17 | 689,933 | -0.01(-0.03%) |
Nov 20, 2012 | 19.86 | 20.31 | 19.86 | 20.18 | 1,745,739 | +0.26(+1.30%) |
Nov 19, 2012 | 19.87 | 19.95 | 19.75 | 19.92 | 1,787,790 | +0.46(+2.39%) |
Nov 16, 2012 | 19.87 | 20.03 | 19.07 | 19.46 | 2,248,452 | -0.39(-1.98%) |
Nov 15, 2012 | 19.44 | 20.02 | 19.34 | 19.85 | 1,354,006 | +0.42(+2.17%) |
Nov 14, 2012 | 19.69 | 19.76 | 19.26 | 19.43 | 1,055,249 | -0.24(-1.23%) |
Nov 13, 2012 | 19.66 | 19.95 | 19.48 | 19.67 | 1,100,459 | -0.07(-0.37%) |
Nov 12, 2012 | 19.82 | 19.87 | 19.61 | 19.74 | 569,973 | -0.01(-0.03%) |
Nov 09, 2012 | 19.73 | 20.09 | 19.61 | 19.75 | 865,501 | -0.06(-0.30%) |
Nov 08, 2012 | 19.94 | 20.24 | 19.69 | 19.81 | 1,029,530 | -0.10(-0.49%) |
Nov 07, 2012 | 18.82 | 20.65 | 18.82 | 19.90 | 1,046,882 | -0.77(-3.74%) |
Nov 06, 2012 | 20.58 | 20.77 | 20.54 | 20.68 | 731,318 | +0.21(+1.00%) |
Nov 05, 2012 | 20.33 | 20.51 | 20.05 | 20.47 | 976,766 | +0.27(+1.31%) |
Nov 02, 2012 | 20.76 | 20.87 | 20.19 | 20.20 | 922,961 | -0.40(-1.96%) |
Nov 01, 2012 | 20.01 | 20.70 | 19.85 | 20.61 | 1,745,224 | +0.49(+2.43%) |
Oct 31, 2012 | 19.67 | 20.13 | 19.40 | 20.12 | 1,469,891 | +0.43(+2.18%) |
Oct 26, 2012 | 19.58 | 19.69 | 19.69 | 19.69 | 542,681 | +0.05(+0.25%) |
Oct 25, 2012 | 19.63 | 19.70 | 19.41 | 19.64 | 680,496 | +0.21(+1.09%) |
Oct 24, 2012 | 19.50 | 19.60 | 19.33 | 19.43 | 528,299 | +0.09(+0.47%) |
Oct 23, 2012 | 19.41 | 19.53 | 19.14 | 19.34 | 844,354 | -0.38(-1.93%) |
Oct 19, 2012 | 19.91 | 19.95 | 19.66 | 19.72 | 748,215 | -0.31(-1.54%) |
Oct 18, 2012 | 20.07 | 20.10 | 19.86 | 20.03 | 670,563 | -0.05(-0.24%) |
Oct 17, 2012 | 19.74 | 20.13 | 19.63 | 20.08 | 1,318,081 | +0.36(+1.84%) |
Oct 16, 2012 | 19.54 | 19.72 | 19.43 | 19.72 | 713,184 | +0.32(+1.65%) |
Oct 15, 2012 | 19.11 | 19.47 | 18.79 | 19.40 | 1,421,553 | +0.42(+2.20%) |
Oct 12, 2012 | 19.23 | 19.34 | 18.92 | 18.98 | 2,051,975 | -0.25(-1.29%) |
Oct 11, 2012 | 19.06 | 19.45 | 19.03 | 19.23 | 1,522,590 | +0.40(+2.12%) |
Oct 10, 2012 | 18.87 | 18.93 | 18.66 | 18.83 | 956,094 | -0.07(-0.35%) |
Oct 09, 2012 | 19.14 | 19.26 | 18.83 | 18.89 | 1,116,921 | -0.17(-0.89%) |
Oct 08, 2012 | 19.06 | 19.15 | 19.00 | 19.06 | 1,197,362 | -0.16(-0.81%) |
Oct 05, 2012 | 19.40 | 19.56 | 19.15 | 19.22 | 1,275,761 | +0.05(+0.25%) |
Oct 04, 2012 | 19.15 | 19.42 | 19.02 | 19.17 | 1,703,294 | +0.16(+0.85%) |
Oct 03, 2012 | 18.95 | 19.21 | 18.85 | 19.01 | 1,946,809 | -0.35(-1.83%) |
Oct 02, 2012 | 19.63 | 19.63 | 19.17 | 19.36 | 964,950 | -0.09(-0.46%) |
Oct 01, 2012 | 19.75 | 19.76 | 19.25 | 19.45 | 1,311,872 | -0.17(-0.89%) |
Sep 28, 2012 | 19.71 | 19.79 | 19.52 | 19.63 | 988,576 | -0.15(-0.76%) |
Sep 27, 2012 | 19.70 | 19.97 | 19.45 | 19.78 | 940,982 | +0.22(+1.13%) |
Sep 26, 2012 | 19.56 | 19.63 | 19.31 | 19.55 | 1,070,005 | +0.06(+0.31%) |
Sep 25, 2012 | 19.91 | 20.11 | 19.46 | 19.50 | 1,059,643 | -0.32(-1.63%) |
Sep 24, 2012 | 19.87 | 20.08 | 19.79 | 19.82 | 826,130 | -0.21(-1.05%) |
Sep 21, 2012 | 20.23 | 20.27 | 19.91 | 20.03 | 1,705,578 | +0.04(+0.21%) |
Sep 20, 2012 | 19.93 | 20.02 | 19.74 | 19.99 | 947,427 | -0.01(-0.03%) |
Sep 19, 2012 | 20.04 | 20.13 | 19.93 | 19.99 | 1,095,799 | -0.01(-0.03%) |
Sep 18, 2012 | 20.03 | 20.20 | 19.94 | 20.00 | 955,295 | -0.10(-0.48%) |
Sep 17, 2012 | 20.32 | 20.35 | 20.09 | 20.09 | 1,036,036 | -0.29(-1.41%) |
Sep 14, 2012 | 19.65 | 20.39 | 19.65 | 20.38 | 1,654,931 | +0.67(+3.40%) |
Sep 13, 2012 | 19.35 | 19.75 | 19.09 | 19.71 | 1,393,755 | +0.28(+1.45%) |
Sep 12, 2012 | 19.05 | 19.52 | 19.05 | 19.43 | 1,698,185 | +0.31(+1.63%) |
Sep 11, 2012 | 18.90 | 19.15 | 18.80 | 19.12 | 1,016,938 | +0.16(+0.82%) |
Sep 10, 2012 | 18.91 | 19.08 | 18.90 | 18.96 | 626,004 | +0.01(+0.06%) |
Sep 07, 2012 | 18.91 | 18.97 | 18.75 | 18.95 | 905,354 | +0.14(+0.73%) |
Sep 06, 2012 | 18.45 | 19.02 | 18.42 | 18.81 | 1,381,223 | +0.53(+2.92%) |
Sep 05, 2012 | 18.27 | 18.39 | 18.05 | 18.28 | 1,054,777 | +0.01(+0.07%) |
Sep 04, 2012 | 17.79 | 18.32 | 17.79 | 18.27 | 1,500,256 | +0.54(+3.04%) |
Aug 31, 2012 | 17.67 | 17.78 | 17.42 | 17.73 | 946,173 | +0.21(+1.20%) |
Aug 30, 2012 | 17.54 | 17.58 | 17.43 | 17.52 | 1,344,529 | -0.19(-1.05%) |
Aug 29, 2012 | 17.80 | 17.86 | 17.45 | 17.70 | 1,079,116 | +0.33(+1.90%) |
Aug 27, 2012 | 17.58 | 17.61 | 17.33 | 17.37 | 548,751 | -0.14(-0.79%) |
Aug 24, 2012 | 17.31 | 17.57 | 17.18 | 17.51 | 1,117,276 | +0.15(+0.86%) |
Aug 23, 2012 | 17.70 | 17.81 | 17.34 | 17.36 | 1,186,184 | -0.37(-2.06%) |
Aug 22, 2012 | 17.79 | 17.97 | 17.62 | 17.73 | 745,377 | -0.14(-0.80%) |
Aug 21, 2012 | 17.82 | 18.18 | 17.71 | 17.87 | 785,518 | +0.19(+1.05%) |
Aug 20, 2012 | 17.85 | 17.90 | 17.60 | 17.69 | 685,050 | -0.17(-0.94%) |
Aug 17, 2012 | 17.96 | 17.98 | 17.69 | 17.85 | 685,729 | -0.03(-0.17%) |
Aug 16, 2012 | 17.70 | 18.04 | 17.59 | 17.88 | 843,299 | +0.13(+0.71%) |
Aug 15, 2012 | 17.40 | 17.84 | 17.39 | 17.76 | 575,130 | +0.35(+2.00%) |
Aug 14, 2012 | 17.91 | 17.92 | 17.37 | 17.41 | 934,718 | -0.39(-2.19%) |
Aug 13, 2012 | 17.63 | 17.85 | 17.47 | 17.80 | 634,082 | +0.16(+0.92%) |
Aug 10, 2012 | 17.58 | 17.75 | 17.54 | 17.64 | 544,922 | +0.01(+0.07%) |
Aug 09, 2012 | 17.51 | 17.74 | 17.45 | 17.63 | 492,402 | +0.14(+0.79%) |
Aug 08, 2012 | 17.55 | 17.78 | 17.44 | 17.49 | 937,603 | -0.16(-0.92%) |
Aug 07, 2012 | 17.36 | 17.77 | 17.32 | 17.65 | 1,298,048 | +0.42(+2.43%) |
Aug 06, 2012 | 17.32 | 17.42 | 17.22 | 17.23 | 862,565 | +0.00(+0.00%) |
Aug 03, 2012 | 16.93 | 17.27 | 16.85 | 17.23 | 1,507,262 | +0.59(+3.56%) |
Aug 02, 2012 | 16.71 | 16.89 | 16.37 | 16.64 | 1,291,200 | -0.32(-1.91%) |