Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.06 | 24.19 | 23.70 | 23.78 | 5,786,701 | -0.18(-0.75%) |
Aug 29, 2013 | 23.90 | 24.21 | 23.70 | 23.96 | 5,226,559 | +0.02(+0.08%) |
Aug 28, 2013 | 23.64 | 24.01 | 23.58 | 23.94 | 6,348,338 | +0.34(+1.45%) |
Aug 27, 2013 | 23.88 | 23.92 | 23.58 | 23.60 | 8,084,792 | -0.51(-2.11%) |
Aug 26, 2013 | 24.37 | 24.49 | 24.09 | 24.11 | 5,750,060 | -0.25(-1.04%) |
Aug 23, 2013 | 24.24 | 24.62 | 24.16 | 24.37 | 6,916,274 | +0.28(+1.17%) |
Aug 22, 2013 | 23.79 | 24.24 | 23.66 | 24.08 | 5,165,808 | +0.39(+1.64%) |
Aug 21, 2013 | 23.58 | 23.94 | 23.37 | 23.70 | 8,418,914 | +0.11(+0.45%) |
Aug 20, 2013 | 23.04 | 23.82 | 22.83 | 23.59 | 9,525,545 | +0.52(+2.23%) |
Aug 19, 2013 | 23.60 | 23.69 | 22.99 | 23.07 | 10,467,597 | -0.63(-2.65%) |
Aug 16, 2013 | 24.02 | 24.02 | 23.61 | 23.70 | 8,531,638 | -0.35(-1.45%) |
Aug 15, 2013 | 24.40 | 24.53 | 24.04 | 24.05 | 8,155,471 | -0.54(-2.20%) |
Aug 14, 2013 | 24.65 | 24.80 | 24.42 | 24.59 | 5,737,495 | -0.08(-0.33%) |
Aug 13, 2013 | 24.72 | 24.76 | 24.39 | 24.67 | 5,848,404 | +0.01(+0.03%) |
Aug 12, 2013 | 24.59 | 24.81 | 24.50 | 24.67 | 7,437,501 | -0.03(-0.14%) |
Aug 09, 2013 | 24.67 | 24.83 | 24.49 | 24.70 | 9,608,787 | +0.07(+0.27%) |
Aug 08, 2013 | 24.40 | 24.71 | 24.12 | 24.63 | 11,322,443 | +0.32(+1.31%) |
Aug 07, 2013 | 24.41 | 24.95 | 24.21 | 24.31 | 15,580,978 | +0.01(+0.05%) |
Aug 06, 2013 | 23.46 | 24.51 | 23.46 | 24.30 | 27,901,850 | +0.93(+3.99%) |
Aug 05, 2013 | 23.33 | 23.42 | 23.08 | 23.37 | 6,550,936 | +0.03(+0.11%) |
Aug 02, 2013 | 23.90 | 23.90 | 23.28 | 23.34 | 11,072,236 | -0.65(-2.69%) |
Aug 01, 2013 | 24.05 | 24.29 | 23.90 | 23.99 | 8,417,257 | +0.19(+0.81%) |
Jul 31, 2013 | 23.63 | 24.04 | 23.42 | 23.80 | 11,030,373 | +0.16(+0.68%) |
Jul 30, 2013 | 23.86 | 23.96 | 23.45 | 23.64 | 8,797,986 | -0.17(-0.73%) |
Jul 29, 2013 | 23.96 | 24.10 | 23.66 | 23.81 | 6,904,075 | -0.17(-0.69%) |
Jul 26, 2013 | 23.64 | 24.17 | 23.64 | 23.98 | 9,057,930 | +0.25(+1.04%) |
Jul 25, 2013 | 22.92 | 23.93 | 22.88 | 23.73 | 15,465,594 | +0.71(+3.09%) |
Jul 24, 2013 | 23.58 | 23.60 | 22.88 | 23.02 | 10,349,995 | -0.49(-2.07%) |
Jul 23, 2013 | 23.20 | 23.78 | 22.84 | 23.50 | 14,847,818 | +0.04(+0.17%) |
Jul 22, 2013 | 23.28 | 23.55 | 23.00 | 23.46 | 10,274,448 | +0.37(+1.61%) |
Jul 19, 2013 | 22.89 | 23.18 | 22.69 | 23.09 | 11,406,310 | +0.33(+1.43%) |
Jul 18, 2013 | 23.41 | 23.62 | 22.73 | 22.76 | 14,454,278 | -0.58(-2.48%) |
Jul 17, 2013 | 23.42 | 23.50 | 23.08 | 23.34 | 10,389,359 | +0.21(+0.89%) |
Jul 16, 2013 | 23.49 | 23.51 | 22.92 | 23.14 | 11,114,417 | -0.40(-1.70%) |
Jul 15, 2013 | 23.91 | 23.98 | 23.44 | 23.54 | 8,333,380 | -0.32(-1.34%) |
Jul 12, 2013 | 22.43 | 24.07 | 22.35 | 23.86 | 25,473,622 | +0.88(+3.82%) |
Jul 11, 2013 | 22.70 | 23.04 | 22.37 | 22.98 | 14,328,212 | +0.66(+2.95%) |
Jul 10, 2013 | 22.69 | 22.76 | 22.22 | 22.32 | 13,688,459 | -0.49(-2.13%) |
Jul 09, 2013 | 23.13 | 22.97 | 22.60 | 22.80 | 14,567,676 | -0.17(-0.72%) |
Jul 08, 2013 | 22.66 | 23.10 | 22.62 | 22.97 | 10,962,845 | +0.45(+2.01%) |
Jul 05, 2013 | 22.53 | 22.64 | 21.97 | 22.52 | 9,366,027 | +0.11(+0.48%) |
Jul 03, 2013 | 22.32 | 22.44 | 21.95 | 22.41 | 12,264,275 | +0.10(+0.45%) |
Jul 02, 2013 | 22.78 | 22.80 | 22.18 | 22.31 | 13,070,820 | -0.47(-2.07%) |
Jul 01, 2013 | 23.00 | 23.48 | 22.70 | 22.78 | 11,607,940 | -0.35(-1.50%) |
Jun 28, 2013 | 23.17 | 23.31 | 22.97 | 23.13 | 14,989,816 | -0.15(-0.63%) |
Jun 27, 2013 | 23.67 | 23.78 | 23.20 | 23.28 | 8,423,069 | -0.27(-1.16%) |
Jun 26, 2013 | 23.49 | 23.77 | 23.33 | 23.55 | 9,886,278 | +0.28(+1.20%) |
Jun 25, 2013 | 22.88 | 23.36 | 22.81 | 23.27 | 16,043,758 | +0.81(+3.61%) |
Jun 24, 2013 | 23.14 | 23.20 | 22.13 | 22.46 | 18,680,628 | -1.08(-4.61%) |
Jun 21, 2013 | 23.96 | 24.00 | 23.04 | 23.54 | 21,402,220 | -0.23(-0.95%) |
Jun 20, 2013 | 24.67 | 24.67 | 23.75 | 23.77 | 18,043,288 | -1.23(-4.92%) |
Jun 19, 2013 | 25.30 | 25.68 | 24.96 | 25.00 | 11,245,971 | -0.33(-1.29%) |
Jun 18, 2013 | 25.23 | 25.44 | 25.08 | 25.33 | 8,187,887 | +0.08(+0.32%) |
Jun 17, 2013 | 25.43 | 25.66 | 25.11 | 25.25 | 11,052,138 | -0.04(-0.16%) |
Jun 14, 2013 | 25.75 | 25.84 | 25.23 | 25.29 | 9,000,223 | -0.43(-1.68%) |
Jun 13, 2013 | 25.18 | 25.88 | 25.18 | 25.72 | 8,612,983 | +0.47(+1.84%) |
Jun 12, 2013 | 25.93 | 26.02 | 25.23 | 25.25 | 8,242,872 | -0.35(-1.35%) |
Jun 11, 2013 | 25.74 | 25.92 | 25.47 | 25.60 | 9,933,722 | -0.33(-1.26%) |
Jun 10, 2013 | 26.43 | 26.48 | 25.86 | 25.92 | 6,752,619 | -0.40(-1.52%) |
Jun 07, 2013 | 26.24 | 26.61 | 26.09 | 26.32 | 6,785,144 | +0.20(+0.76%) |
Jun 06, 2013 | 25.67 | 26.24 | 25.49 | 26.12 | 7,749,147 | +0.43(+1.68%) |
Jun 05, 2013 | 25.90 | 26.25 | 25.55 | 25.69 | 9,194,273 | -0.23(-0.87%) |
Jun 04, 2013 | 26.62 | 26.78 | 25.52 | 25.92 | 14,230,549 | -0.86(-3.21%) |
Jun 03, 2013 | 27.06 | 27.18 | 26.10 | 26.78 | 9,993,680 | -0.25(-0.94%) |
May 31, 2013 | 26.98 | 27.61 | 26.95 | 27.03 | 9,972,242 | -0.02(-0.07%) |
May 30, 2013 | 26.77 | 27.24 | 26.64 | 27.05 | 8,589,981 | +0.12(+0.44%) |
May 29, 2013 | 27.00 | 27.25 | 26.61 | 26.93 | 9,622,985 | -0.17(-0.61%) |
May 28, 2013 | 27.06 | 27.37 | 26.81 | 27.10 | 7,511,732 | +0.45(+1.67%) |
May 24, 2013 | 26.52 | 26.66 | 26.18 | 26.65 | 6,786,917 | -0.12(-0.45%) |
May 23, 2013 | 26.42 | 27.16 | 26.14 | 26.77 | 9,359,424 | -0.19(-0.72%) |
May 22, 2013 | 27.43 | 27.94 | 26.72 | 26.96 | 13,698,988 | -0.45(-1.65%) |
May 21, 2013 | 28.02 | 28.27 | 27.41 | 27.41 | 10,673,745 | -0.59(-2.09%) |
May 20, 2013 | 27.40 | 28.40 | 27.10 | 28.00 | 13,779,715 | +0.73(+2.66%) |
May 17, 2013 | 26.25 | 27.34 | 26.21 | 27.27 | 15,277,340 | +1.05(+4.01%) |
May 16, 2013 | 26.36 | 26.65 | 26.01 | 26.22 | 11,736,461 | -0.13(-0.50%) |
May 15, 2013 | 25.84 | 26.65 | 25.81 | 26.35 | 12,532,508 | +1.12(+4.43%) |
May 13, 2013 | 25.50 | 25.65 | 25.15 | 25.24 | 9,058,467 | -0.45(-1.75%) |
May 10, 2013 | 25.22 | 25.71 | 24.86 | 25.69 | 12,631,691 | +0.38(+1.49%) |
May 09, 2013 | 25.36 | 25.52 | 25.13 | 25.31 | 12,406,420 | -0.02(-0.08%) |
May 08, 2013 | 25.95 | 26.37 | 24.92 | 25.33 | 15,984,408 | -0.56(-2.17%) |
May 07, 2013 | 25.75 | 26.07 | 25.38 | 25.89 | 15,979,695 | +0.48(+1.90%) |
May 06, 2013 | 25.12 | 25.57 | 24.90 | 25.41 | 10,255,161 | +0.52(+2.10%) |
May 03, 2013 | 24.27 | 25.20 | 24.48 | 24.88 | 15,780,999 | +0.40(+1.65%) |
May 02, 2013 | 24.43 | 24.75 | 23.71 | 24.48 | 16,289,345 | +1.01(+4.32%) |
May 01, 2013 | 24.19 | 24.20 | 23.38 | 23.47 | 16,228,965 | -0.93(-3.82%) |
Apr 30, 2013 | 25.91 | 25.99 | 24.18 | 24.40 | 27,115,908 | -0.53(-2.14%) |
Apr 29, 2013 | 24.57 | 25.17 | 24.57 | 24.93 | 12,532,629 | +0.29(+1.18%) |
Apr 26, 2013 | 24.86 | 24.96 | 24.31 | 24.64 | 11,944,006 | -0.31(-1.26%) |
Apr 25, 2013 | 25.62 | 25.72 | 24.82 | 24.96 | 15,771,237 | -0.44(-1.74%) |
Apr 24, 2013 | 24.71 | 25.62 | 24.71 | 25.40 | 18,715,928 | +0.80(+3.25%) |
Apr 23, 2013 | 24.17 | 24.83 | 23.91 | 24.60 | 16,955,570 | +0.52(+2.16%) |
Apr 22, 2013 | 23.87 | 24.39 | 23.39 | 24.08 | 15,754,277 | +0.33(+1.40%) |
Apr 19, 2013 | 23.53 | 23.88 | 23.08 | 23.75 | 11,742,742 | +0.33(+1.42%) |
Apr 18, 2013 | 23.18 | 23.70 | 22.89 | 23.41 | 14,811,510 | +0.27(+1.18%) |
Apr 17, 2013 | 23.60 | 23.63 | 22.80 | 23.14 | 13,848,747 | -0.85(-3.53%) |
Apr 16, 2013 | 23.85 | 24.14 | 23.58 | 23.99 | 15,094,614 | +0.51(+2.16%) |
Apr 15, 2013 | 24.37 | 24.42 | 23.37 | 23.48 | 20,921,028 | -1.28(-5.16%) |
Apr 12, 2013 | 24.71 | 25.09 | 24.06 | 24.76 | 21,092,152 | -0.21(-0.85%) |
Apr 11, 2013 | 25.98 | 26.02 | 24.73 | 24.97 | 25,141,204 | -1.03(-3.98%) |
Apr 10, 2013 | 25.84 | 26.20 | 25.61 | 26.00 | 16,530,109 | +0.19(+0.73%) |
Apr 09, 2013 | 25.57 | 25.89 | 25.17 | 25.81 | 14,144,639 | +0.33(+1.28%) |
Apr 08, 2013 | 25.33 | 25.54 | 24.66 | 25.49 | 13,379,930 | +0.08(+0.33%) |
Apr 05, 2013 | 24.77 | 25.46 | 24.25 | 25.40 | 19,436,422 | +0.33(+1.30%) |
Apr 04, 2013 | 24.40 | 25.10 | 24.08 | 25.08 | 16,417,299 | +0.51(+2.07%) |
Apr 03, 2013 | 25.76 | 25.86 | 24.16 | 24.57 | 34,126,076 | -1.10(-4.27%) |
Apr 02, 2013 | 27.35 | 27.39 | 25.35 | 25.66 | 31,388,690 | -1.55(-5.69%) |
Apr 01, 2013 | 27.41 | 27.55 | 26.95 | 27.21 | 13,861,901 | -0.31(-1.14%) |
Mar 28, 2013 | 27.41 | 27.71 | 27.22 | 27.53 | 13,387,975 | +0.33(+1.20%) |
Mar 27, 2013 | 27.09 | 27.50 | 27.06 | 27.20 | 12,446,065 | +0.00(+0.00%) |
Mar 26, 2013 | 27.15 | 27.40 | 26.96 | 27.20 | 15,836,894 | +0.41(+1.51%) |
Mar 25, 2013 | 26.89 | 27.19 | 26.69 | 26.80 | 15,175,919 | +0.02(+0.09%) |
Mar 22, 2013 | 26.75 | 26.99 | 26.63 | 26.77 | 11,904,609 | +0.13(+0.50%) |
Mar 21, 2013 | 26.80 | 27.16 | 26.63 | 26.64 | 15,016,132 | -0.39(-1.46%) |
Mar 20, 2013 | 26.90 | 27.20 | 26.60 | 27.03 | 16,718,156 | +0.27(+1.02%) |
Mar 19, 2013 | 26.90 | 27.03 | 26.32 | 26.76 | 14,331,161 | -0.10(-0.38%) |
Mar 18, 2013 | 26.35 | 27.26 | 26.26 | 26.86 | 12,422,407 | +0.13(+0.48%) |
Mar 15, 2013 | 26.57 | 27.21 | 26.53 | 26.73 | 21,457,052 | +0.21(+0.78%) |
Mar 14, 2013 | 26.46 | 26.63 | 25.72 | 26.53 | 26,857,732 | +0.25(+0.97%) |
Mar 13, 2013 | 26.32 | 26.96 | 26.14 | 26.27 | 34,219,804 | -1.29(-4.68%) |
Mar 12, 2013 | 26.36 | 27.70 | 26.36 | 27.56 | 24,483,318 | +1.11(+4.19%) |
Mar 11, 2013 | 27.27 | 27.29 | 26.09 | 26.46 | 37,740,704 | -1.08(-3.91%) |
Mar 08, 2013 | 28.36 | 28.50 | 27.47 | 27.53 | 18,732,070 | -0.61(-2.17%) |
Mar 07, 2013 | 28.79 | 28.87 | 27.93 | 28.14 | 18,096,946 | -0.67(-2.33%) |
Mar 06, 2013 | 29.38 | 29.52 | 28.75 | 28.82 | 14,307,384 | -0.38(-1.29%) |
Mar 05, 2013 | 29.61 | 29.63 | 28.79 | 29.19 | 15,060,303 | -0.16(-0.56%) |
Mar 04, 2013 | 28.08 | 29.38 | 28.08 | 29.35 | 18,385,314 | +1.14(+4.03%) |
Mar 01, 2013 | 27.42 | 28.38 | 27.05 | 28.22 | 16,321,856 | +0.63(+2.28%) |
Feb 28, 2013 | 27.75 | 28.17 | 27.59 | 27.59 | 15,213,617 | -0.24(-0.87%) |
Feb 27, 2013 | 27.19 | 27.92 | 27.00 | 27.83 | 13,905,348 | +0.64(+2.36%) |
Feb 26, 2013 | 26.73 | 27.28 | 26.44 | 27.19 | 14,399,110 | +0.41(+1.54%) |
Feb 25, 2013 | 27.94 | 28.14 | 26.76 | 26.78 | 13,887,180 | -1.10(-3.95%) |
Feb 22, 2013 | 27.81 | 28.02 | 27.22 | 27.88 | 12,553,680 | +0.33(+1.19%) |
Feb 21, 2013 | 27.07 | 27.75 | 26.33 | 27.55 | 20,795,430 | +0.36(+1.34%) |
Feb 20, 2013 | 28.88 | 28.96 | 27.06 | 27.19 | 23,732,426 | -1.69(-5.87%) |
Feb 19, 2013 | 28.77 | 28.95 | 28.35 | 28.88 | 13,375,772 | +0.27(+0.93%) |
Feb 15, 2013 | 28.66 | 28.84 | 28.30 | 28.62 | 14,384,069 | +0.04(+0.13%) |
Feb 14, 2013 | 28.02 | 28.74 | 27.98 | 28.58 | 15,085,572 | +0.60(+2.14%) |
Feb 13, 2013 | 27.71 | 28.05 | 27.53 | 27.98 | 10,562,516 | +0.36(+1.29%) |
Feb 12, 2013 | 27.91 | 28.11 | 27.44 | 27.62 | 12,963,995 | -0.30(-1.06%) |
Feb 11, 2013 | 27.86 | 28.34 | 27.86 | 27.92 | 11,739,894 | +0.13(+0.46%) |
Feb 08, 2013 | 27.46 | 27.91 | 27.46 | 27.79 | 13,352,713 | +0.49(+1.79%) |
Feb 07, 2013 | 27.49 | 27.59 | 27.08 | 27.31 | 15,916,427 | -0.07(-0.26%) |
Feb 06, 2013 | 27.44 | 27.75 | 27.21 | 27.38 | 14,902,844 | +0.33(+1.20%) |
Feb 04, 2013 | 26.78 | 27.43 | 26.66 | 27.05 | 19,157,796 | +0.03(+0.11%) |
Feb 01, 2013 | 26.62 | 27.09 | 26.41 | 27.02 | 14,837,211 | +0.67(+2.56%) |
Jan 31, 2013 | 25.96 | 26.65 | 25.89 | 26.35 | 16,949,278 | -0.01(-0.05%) |
Jan 30, 2013 | 26.66 | 26.75 | 25.67 | 26.36 | 32,786,504 | -0.01(-0.05%) |
Jan 29, 2013 | 23.38 | 26.41 | 25.21 | 26.37 | 42,788,096 | +2.99(+12.78%) |
Jan 28, 2013 | 23.14 | 23.52 | 22.97 | 23.38 | 18,911,836 | +0.43(+1.86%) |
Jan 25, 2013 | 22.86 | 23.03 | 22.71 | 22.96 | 15,154,916 | +0.08(+0.37%) |
Jan 24, 2013 | 22.77 | 23.12 | 22.75 | 22.87 | 13,240,629 | -0.01(-0.03%) |
Jan 23, 2013 | 22.50 | 23.11 | 22.29 | 22.88 | 16,607,691 | +0.49(+2.18%) |
Jan 22, 2013 | 22.38 | 22.60 | 22.09 | 22.39 | 10,001,825 | +0.24(+1.09%) |
Jan 18, 2013 | 22.30 | 22.66 | 21.82 | 22.15 | 18,852,896 | -0.04(-0.16%) |
Jan 17, 2013 | 22.45 | 22.58 | 22.14 | 22.18 | 20,721,528 | +0.02(+0.08%) |
Jan 16, 2013 | 21.54 | 22.30 | 21.50 | 22.17 | 18,404,052 | +0.60(+2.77%) |
Jan 15, 2013 | 21.11 | 21.71 | 21.11 | 21.57 | 11,702,468 | +0.28(+1.33%) |
Jan 14, 2013 | 20.91 | 21.33 | 20.85 | 21.29 | 9,481,196 | +0.38(+1.82%) |
Jan 11, 2013 | 20.96 | 21.05 | 20.82 | 20.91 | 7,855,251 | -0.12(-0.57%) |
Jan 10, 2013 | 20.89 | 21.26 | 20.75 | 21.03 | 15,657,399 | +0.32(+1.54%) |
Jan 09, 2013 | 20.94 | 21.03 | 20.52 | 20.71 | 17,102,688 | -0.18(-0.87%) |
Jan 08, 2013 | 20.68 | 21.00 | 20.61 | 20.89 | 21,937,766 | +0.19(+0.93%) |
Jan 07, 2013 | 21.07 | 21.07 | 20.52 | 20.70 | 19,641,152 | -0.58(-2.72%) |
Jan 04, 2013 | 21.04 | 21.49 | 20.66 | 21.27 | 18,117,044 | +0.36(+1.70%) |
Jan 03, 2013 | 21.33 | 21.43 | 20.81 | 20.92 | 14,622,095 | -0.46(-2.14%) |
Jan 02, 2013 | 20.90 | 21.41 | 20.55 | 21.38 | 15,279,239 | +0.83(+4.02%) |
Dec 31, 2012 | 19.86 | 20.57 | 19.82 | 20.55 | 13,914,447 | +0.61(+3.05%) |
Dec 28, 2012 | 20.22 | 20.22 | 19.82 | 19.94 | 9,299,245 | -0.44(-2.16%) |
Dec 27, 2012 | 20.30 | 20.55 | 19.93 | 20.38 | 9,234,297 | +0.09(+0.44%) |
Dec 26, 2012 | 20.43 | 20.71 | 20.29 | 20.29 | 7,114,488 | -0.04(-0.18%) |
Dec 24, 2012 | 20.42 | 20.48 | 20.24 | 20.33 | 4,498,723 | -0.24(-1.17%) |
Dec 21, 2012 | 20.44 | 20.65 | 20.22 | 20.57 | 13,695,774 | -0.14(-0.70%) |
Dec 20, 2012 | 20.55 | 20.71 | 20.44 | 20.71 | 12,572,341 | +0.21(+1.03%) |
Dec 19, 2012 | 20.63 | 20.78 | 20.35 | 20.50 | 13,664,120 | -0.13(-0.61%) |
Dec 18, 2012 | 20.53 | 20.64 | 20.30 | 20.63 | 15,495,446 | +0.12(+0.59%) |
Dec 17, 2012 | 20.15 | 20.53 | 20.09 | 20.51 | 14,266,816 | +0.40(+2.01%) |
Dec 14, 2012 | 19.65 | 20.17 | 19.65 | 20.11 | 12,117,054 | +0.46(+2.36%) |
Dec 13, 2012 | 19.77 | 19.79 | 19.32 | 19.64 | 11,721,560 | -0.11(-0.58%) |
Dec 12, 2012 | 19.77 | 20.13 | 19.64 | 19.76 | 15,667,628 | +0.08(+0.40%) |
Dec 11, 2012 | 19.74 | 19.89 | 19.63 | 19.68 | 13,486,761 | +0.00(+0.00%) |
Dec 10, 2012 | 19.10 | 19.70 | 19.10 | 19.68 | 13,835,850 | +0.48(+2.51%) |
Dec 07, 2012 | 19.29 | 19.42 | 19.00 | 19.20 | 10,063,123 | +0.04(+0.19%) |
Dec 06, 2012 | 18.83 | 19.17 | 18.65 | 19.16 | 12,626,409 | +0.28(+1.47%) |
Dec 05, 2012 | 19.46 | 19.58 | 18.79 | 18.88 | 14,668,450 | -0.52(-2.70%) |
Dec 04, 2012 | 19.23 | 19.54 | 19.23 | 19.41 | 12,439,407 | -0.03(-0.15%) |
Nov 30, 2012 | 19.50 | 19.54 | 19.26 | 19.44 | 8,340,103 | +0.01(+0.06%) |
Nov 29, 2012 | 19.20 | 19.48 | 19.17 | 19.42 | 16,406,326 | +0.36(+1.86%) |
Nov 28, 2012 | 18.51 | 19.16 | 18.41 | 19.07 | 13,377,193 | +0.30(+1.61%) |
Nov 27, 2012 | 18.77 | 19.02 | 18.70 | 18.77 | 11,206,548 | -0.27(-1.39%) |
Nov 26, 2012 | 19.05 | 19.13 | 18.80 | 19.03 | 7,883,352 | -0.20(-1.03%) |
Nov 23, 2012 | 18.83 | 19.31 | 18.80 | 19.23 | 7,354,878 | +0.55(+2.97%) |
Nov 21, 2012 | 18.45 | 18.79 | 18.45 | 18.68 | 10,641,662 | +0.27(+1.47%) |
Nov 20, 2012 | 18.12 | 18.50 | 17.97 | 18.41 | 13,180,141 | +0.27(+1.46%) |
Nov 19, 2012 | 17.95 | 18.38 | 17.91 | 18.14 | 15,959,174 | +0.56(+3.17%) |
Nov 16, 2012 | 17.78 | 17.82 | 17.36 | 17.58 | 16,277,561 | -0.13(-0.74%) |
Nov 15, 2012 | 17.19 | 17.82 | 17.10 | 17.72 | 14,275,522 | +0.43(+2.49%) |
Nov 14, 2012 | 17.70 | 17.82 | 17.25 | 17.28 | 15,969,781 | -0.22(-1.23%) |
Nov 13, 2012 | 17.48 | 17.80 | 17.37 | 17.50 | 11,178,278 | -0.14(-0.81%) |
Nov 12, 2012 | 17.74 | 17.90 | 17.52 | 17.64 | 8,539,205 | -0.08(-0.44%) |
Nov 09, 2012 | 17.40 | 17.88 | 17.13 | 17.72 | 12,200,635 | +0.13(+0.75%) |
Nov 08, 2012 | 17.64 | 18.31 | 17.58 | 17.59 | 16,691,821 | -0.01(-0.07%) |
Nov 07, 2012 | 17.64 | 17.82 | 17.29 | 17.60 | 14,875,376 | -0.40(-2.23%) |
Nov 06, 2012 | 17.30 | 18.27 | 17.25 | 18.00 | 19,731,910 | +0.71(+4.09%) |
Nov 05, 2012 | 16.94 | 17.35 | 16.91 | 17.30 | 9,401,865 | +0.41(+2.41%) |
Nov 02, 2012 | 17.42 | 17.47 | 16.81 | 16.89 | 13,264,277 | -0.34(-1.95%) |
Nov 01, 2012 | 17.19 | 17.49 | 17.07 | 17.22 | 14,979,393 | -0.20(-1.17%) |
Oct 31, 2012 | 17.60 | 17.75 | 16.95 | 17.43 | 17,508,394 | +0.04(+0.24%) |
Oct 26, 2012 | 17.01 | 17.39 | 17.39 | 17.39 | 14,584,637 | +0.32(+1.90%) |
Oct 25, 2012 | 17.24 | 17.36 | 16.91 | 17.06 | 8,175,043 | +0.05(+0.28%) |
Oct 24, 2012 | 17.09 | 17.34 | 16.96 | 17.02 | 11,998,091 | +0.03(+0.18%) |
Oct 23, 2012 | 17.30 | 17.30 | 16.70 | 16.99 | 20,154,234 | -0.70(-3.96%) |
Oct 19, 2012 | 17.72 | 17.95 | 17.41 | 17.69 | 11,910,927 | -0.07(-0.37%) |
Oct 18, 2012 | 17.87 | 18.04 | 17.69 | 17.75 | 12,320,531 | -0.23(-1.30%) |
Oct 17, 2012 | 17.76 | 18.06 | 17.58 | 17.99 | 17,250,420 | +0.31(+1.73%) |
Oct 16, 2012 | 17.46 | 17.70 | 17.31 | 17.68 | 13,185,764 | +0.43(+2.46%) |
Oct 15, 2012 | 17.36 | 17.56 | 16.87 | 17.25 | 14,784,763 | -0.12(-0.69%) |
Oct 12, 2012 | 17.28 | 17.58 | 16.75 | 17.37 | 25,885,400 | -0.08(-0.45%) |
Oct 11, 2012 | 17.79 | 18.06 | 17.39 | 17.45 | 21,356,962 | -0.20(-1.12%) |
Oct 10, 2012 | 18.74 | 18.81 | 17.56 | 17.65 | 32,379,734 | -1.16(-6.15%) |
Oct 09, 2012 | 19.03 | 19.24 | 18.81 | 18.81 | 10,493,787 | -0.19(-0.98%) |
Oct 08, 2012 | 18.97 | 19.06 | 18.63 | 18.99 | 14,636,302 | -0.11(-0.56%) |
Oct 05, 2012 | 19.72 | 20.03 | 19.04 | 19.10 | 19,645,736 | -0.43(-2.21%) |
Oct 04, 2012 | 19.17 | 19.69 | 19.17 | 19.53 | 11,185,603 | +0.61(+3.23%) |
Oct 03, 2012 | 19.12 | 19.16 | 18.75 | 18.92 | 12,452,489 | -0.33(-1.71%) |
Oct 02, 2012 | 19.31 | 19.41 | 19.08 | 19.25 | 8,343,987 | +0.01(+0.03%) |
Oct 01, 2012 | 19.14 | 19.42 | 19.02 | 19.24 | 10,190,528 | +0.27(+1.42%) |
Sep 28, 2012 | 18.77 | 19.01 | 18.61 | 18.97 | 11,830,304 | +0.14(+0.76%) |
Sep 27, 2012 | 18.69 | 18.90 | 18.54 | 18.83 | 10,723,876 | +0.32(+1.75%) |
Sep 26, 2012 | 18.73 | 18.81 | 18.25 | 18.51 | 11,617,336 | -0.34(-1.81%) |
Sep 25, 2012 | 19.09 | 19.21 | 18.82 | 18.85 | 10,317,624 | -0.17(-0.88%) |
Sep 24, 2012 | 18.94 | 19.17 | 18.86 | 19.02 | 8,708,597 | -0.13(-0.69%) |
Sep 21, 2012 | 19.45 | 19.58 | 19.09 | 19.15 | 12,720,769 | -0.10(-0.53%) |
Sep 20, 2012 | 19.22 | 19.33 | 19.03 | 19.25 | 13,578,776 | -0.05(-0.25%) |
Sep 19, 2012 | 18.99 | 19.32 | 18.88 | 19.30 | 13,929,109 | +0.37(+1.96%) |
Sep 18, 2012 | 19.05 | 19.05 | 18.64 | 18.93 | 20,014,514 | -0.26(-1.37%) |
Sep 17, 2012 | 19.85 | 19.88 | 19.09 | 19.19 | 24,480,654 | -1.02(-5.07%) |
Sep 14, 2012 | 19.76 | 20.58 | 19.72 | 20.21 | 19,419,002 | +0.57(+2.93%) |
Sep 13, 2012 | 19.60 | 19.69 | 19.17 | 19.64 | 19,218,632 | +0.01(+0.03%) |
Sep 12, 2012 | 19.84 | 20.12 | 19.62 | 19.63 | 18,771,056 | +0.01(+0.03%) |
Sep 11, 2012 | 19.49 | 19.69 | 19.36 | 19.63 | 13,629,702 | +0.45(+2.34%) |
Sep 10, 2012 | 19.24 | 19.49 | 19.09 | 19.18 | 10,336,391 | -0.10(-0.50%) |
Sep 07, 2012 | 18.84 | 19.40 | 18.78 | 19.27 | 12,995,838 | +0.46(+2.42%) |
Sep 06, 2012 | 18.90 | 19.05 | 18.62 | 18.82 | 16,968,676 | +0.12(+0.64%) |
Sep 05, 2012 | 18.54 | 18.88 | 18.42 | 18.70 | 16,208,591 | +0.12(+0.64%) |