Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 26.09 | 27.28 | 25.48 | 27.11 | 0 | +0.47(+1.75%) |
Sep 26, 2013 | 26.94 | 28.34 | 25.91 | 26.64 | 9,626,357 | -1.96(-6.84%) |
Sep 25, 2013 | 28.60 | 29.16 | 28.41 | 28.60 | 1,028,925 | +0.08(+0.27%) |
Sep 24, 2013 | 27.89 | 28.89 | 27.65 | 28.52 | 1,677,682 | +0.64(+2.28%) |
Sep 23, 2013 | 27.96 | 28.17 | 27.52 | 27.89 | 1,238,090 | -0.07(-0.24%) |
Sep 20, 2013 | 28.34 | 28.39 | 27.71 | 27.95 | 0 | -0.43(-1.51%) |
Sep 19, 2013 | 28.57 | 28.82 | 27.98 | 28.38 | 1,519,840 | -0.19(-0.67%) |
Sep 18, 2013 | 28.95 | 29.12 | 28.22 | 28.57 | 0 | -0.53(-1.83%) |
Sep 17, 2013 | 28.94 | 29.18 | 28.59 | 29.10 | 0 | +0.09(+0.29%) |
Sep 16, 2013 | 28.86 | 29.14 | 28.72 | 29.02 | 0 | +0.50(+1.77%) |
Sep 13, 2013 | 28.22 | 28.55 | 28.05 | 28.51 | 0 | +0.31(+1.11%) |
Sep 12, 2013 | 28.19 | 28.29 | 27.78 | 28.20 | 0 | +0.05(+0.17%) |
Sep 11, 2013 | 27.65 | 28.73 | 27.65 | 28.15 | 1,778,986 | +0.47(+1.68%) |
Sep 10, 2013 | 26.95 | 27.81 | 26.95 | 27.69 | 0 | +0.86(+3.22%) |
Sep 09, 2013 | 26.45 | 27.20 | 26.40 | 26.82 | 2,032,970 | +0.45(+1.69%) |
Sep 06, 2013 | 26.73 | 26.74 | 25.99 | 26.38 | 0 | -0.23(-0.86%) |
Sep 05, 2013 | 26.33 | 26.90 | 26.33 | 26.60 | 934,751 | +0.29(+1.12%) |
Sep 04, 2013 | 26.17 | 26.51 | 25.96 | 26.31 | 1,298,437 | +0.10(+0.40%) |
Sep 03, 2013 | 25.87 | 26.30 | 25.67 | 26.20 | 1,803,043 | +0.77(+3.03%) |
Aug 30, 2013 | 26.08 | 26.21 | 25.24 | 25.43 | 0 | -0.50(-1.94%) |
Aug 29, 2013 | 25.94 | 26.65 | 25.93 | 25.94 | 1,078,351 | -0.06(-0.22%) |
Aug 28, 2013 | 25.78 | 26.18 | 25.58 | 25.99 | 1,257,601 | +0.09(+0.33%) |
Aug 27, 2013 | 26.77 | 26.87 | 25.83 | 25.91 | 1,518,362 | -1.24(-4.55%) |
Aug 26, 2013 | 27.40 | 27.79 | 27.08 | 27.14 | 714,969 | -0.23(-0.83%) |
Aug 23, 2013 | 27.52 | 27.52 | 27.06 | 27.37 | 0 | +0.04(+0.14%) |
Aug 22, 2013 | 26.78 | 27.61 | 26.78 | 27.33 | 0 | +0.56(+2.09%) |
Aug 21, 2013 | 27.17 | 27.19 | 26.59 | 26.77 | 932,442 | -0.47(-1.71%) |
Aug 20, 2013 | 26.60 | 27.34 | 26.28 | 27.24 | 0 | +0.70(+2.65%) |
Aug 19, 2013 | 26.93 | 27.15 | 26.39 | 26.54 | 1,002,048 | -0.54(-2.00%) |
Aug 16, 2013 | 27.20 | 27.40 | 26.91 | 27.08 | 0 | -0.16(-0.59%) |
Aug 15, 2013 | 27.37 | 27.41 | 26.71 | 27.24 | 1,822,715 | -0.22(-0.80%) |
Aug 14, 2013 | 27.32 | 27.87 | 27.14 | 27.46 | 0 | +0.17(+0.63%) |
Aug 13, 2013 | 27.36 | 27.50 | 26.46 | 27.29 | 1,873,181 | +0.09(+0.35%) |
Aug 12, 2013 | 26.92 | 27.31 | 26.89 | 27.19 | 1,281,385 | -0.02(-0.07%) |
Aug 09, 2013 | 27.84 | 28.07 | 27.14 | 27.21 | 1,806,450 | -0.59(-2.12%) |
Aug 08, 2013 | 27.90 | 28.21 | 27.15 | 27.80 | 3,114,859 | -0.04(-0.14%) |
Aug 07, 2013 | 28.03 | 28.64 | 26.52 | 27.84 | 6,244,400 | -1.41(-4.81%) |
Aug 06, 2013 | 29.85 | 30.12 | 28.70 | 29.24 | 1,813,061 | -0.61(-2.04%) |
Aug 05, 2013 | 30.18 | 30.42 | 29.60 | 29.85 | 1,146,197 | -0.41(-1.35%) |
Aug 02, 2013 | 30.44 | 30.50 | 29.84 | 30.26 | 1,064,611 | -0.31(-1.03%) |
Aug 01, 2013 | 30.31 | 30.61 | 29.81 | 30.57 | 2,098,576 | +0.51(+1.71%) |
Jul 31, 2013 | 29.31 | 30.31 | 29.18 | 30.06 | 0 | +1.00(+3.43%) |
Jul 30, 2013 | 29.08 | 29.51 | 28.98 | 29.06 | 0 | +0.14(+0.49%) |
Jul 29, 2013 | 28.89 | 29.12 | 28.37 | 28.92 | 0 | -0.40(-1.36%) |
Jul 26, 2013 | 29.05 | 29.34 | 28.29 | 29.32 | 0 | +0.06(+0.19%) |
Jul 25, 2013 | 29.44 | 29.55 | 29.07 | 29.26 | 0 | -0.18(-0.61%) |
Jul 24, 2013 | 30.34 | 30.51 | 29.26 | 29.44 | 0 | -0.78(-2.58%) |
Jul 23, 2013 | 30.30 | 30.89 | 30.04 | 30.22 | 0 | +0.15(+0.51%) |
Jul 22, 2013 | 30.56 | 30.61 | 29.98 | 30.07 | 0 | -0.54(-1.77%) |
Jul 19, 2013 | 30.67 | 30.89 | 30.46 | 30.61 | 0 | -0.24(-0.77%) |
Jul 18, 2013 | 30.57 | 31.18 | 30.51 | 30.85 | 843,091 | +0.31(+1.03%) |
Jul 17, 2013 | 29.91 | 30.86 | 29.72 | 30.54 | 1,918,625 | +0.88(+2.98%) |
Jul 16, 2013 | 30.52 | 30.61 | 28.86 | 29.65 | 0 | -0.96(-3.13%) |
Jul 15, 2013 | 31.36 | 31.44 | 30.50 | 30.61 | 0 | -0.51(-1.65%) |
Jul 12, 2013 | 30.73 | 31.20 | 30.53 | 31.13 | 0 | +0.19(+0.61%) |
Jul 11, 2013 | 31.39 | 31.64 | 30.58 | 30.94 | 0 | +0.25(+0.80%) |
Jul 10, 2013 | 29.99 | 30.72 | 29.77 | 30.69 | 1,353,392 | +0.58(+1.93%) |
Jul 09, 2013 | 30.58 | 30.68 | 30.08 | 30.11 | 0 | -0.22(-0.72%) |
Jul 08, 2013 | 30.83 | 31.06 | 30.22 | 30.33 | 0 | -0.16(-0.53%) |
Jul 05, 2013 | 29.13 | 30.60 | 28.98 | 30.49 | 0 | +1.76(+6.12%) |
Jul 03, 2013 | 28.60 | 29.05 | 28.46 | 28.73 | 0 | +0.03(+0.10%) |
Jul 02, 2013 | 29.04 | 29.38 | 28.40 | 28.70 | 0 | -0.29(-0.98%) |
Jul 01, 2013 | 27.65 | 29.03 | 27.48 | 28.99 | 0 | +1.67(+6.12%) |
Jun 28, 2013 | 27.95 | 28.03 | 27.30 | 27.32 | 11,177,086 | -0.71(-2.54%) |
Jun 27, 2013 | 28.03 | 28.36 | 27.84 | 28.03 | 0 | +0.27(+0.96%) |
Jun 26, 2013 | 27.51 | 28.44 | 27.44 | 27.76 | 0 | +0.59(+2.17%) |
Jun 25, 2013 | 26.80 | 27.66 | 26.71 | 27.17 | 0 | +0.67(+2.55%) |
Jun 24, 2013 | 26.11 | 26.75 | 25.61 | 26.50 | 0 | -0.19(-0.71%) |
Jun 21, 2013 | 28.32 | 28.52 | 26.31 | 26.69 | 4,815,430 | -1.48(-5.26%) |
Jun 20, 2013 | 29.09 | 29.35 | 27.90 | 28.17 | 0 | -1.43(-4.82%) |
Jun 19, 2013 | 29.43 | 30.13 | 29.32 | 29.60 | 0 | +0.19(+0.65%) |
Jun 18, 2013 | 29.04 | 29.66 | 28.95 | 29.41 | 0 | +0.39(+1.34%) |
Jun 17, 2013 | 29.36 | 29.41 | 28.61 | 29.02 | 0 | -0.07(-0.23%) |
Jun 14, 2013 | 30.19 | 30.73 | 28.94 | 29.08 | 0 | -1.04(-3.44%) |
Jun 13, 2013 | 29.74 | 30.17 | 29.39 | 30.12 | 2,011,730 | +0.13(+0.44%) |
Jun 12, 2013 | 31.71 | 31.83 | 29.66 | 29.99 | 2,064,120 | -1.41(-4.48%) |
Jun 11, 2013 | 31.43 | 31.75 | 30.87 | 31.39 | 1,422,507 | -0.63(-1.96%) |
Jun 10, 2013 | 32.17 | 32.44 | 31.78 | 32.02 | 0 | +0.11(+0.36%) |
Jun 07, 2013 | 30.66 | 32.13 | 30.50 | 31.90 | 0 | +1.51(+4.97%) |
Jun 06, 2013 | 30.36 | 30.43 | 29.32 | 30.39 | 1,609,569 | +0.08(+0.25%) |
Jun 05, 2013 | 31.19 | 31.41 | 29.84 | 30.32 | 0 | -1.06(-3.39%) |
Jun 04, 2013 | 31.69 | 32.50 | 30.98 | 31.38 | 0 | -0.13(-0.42%) |
Jun 03, 2013 | 31.64 | 31.89 | 30.68 | 31.52 | 2,331,021 | +0.01(+0.03%) |
May 31, 2013 | 31.14 | 32.02 | 31.05 | 31.51 | 1,185,073 | +0.12(+0.39%) |
May 30, 2013 | 31.39 | 31.75 | 31.16 | 31.38 | 940,021 | +0.06(+0.18%) |
May 29, 2013 | 31.66 | 31.83 | 30.89 | 31.32 | 1,339,043 | -0.84(-2.60%) |
May 28, 2013 | 31.01 | 32.37 | 30.76 | 32.16 | 2,791,889 | +2.03(+6.75%) |
May 24, 2013 | 30.07 | 30.19 | 29.53 | 30.13 | 0 | -0.15(-0.50%) |
May 23, 2013 | 29.65 | 30.42 | 29.57 | 30.28 | 0 | -0.24(-0.78%) |
May 22, 2013 | 30.22 | 31.48 | 30.20 | 30.52 | 0 | +0.29(+0.97%) |
May 21, 2013 | 30.35 | 30.56 | 30.00 | 30.22 | 0 | -0.13(-0.44%) |
May 20, 2013 | 30.45 | 31.00 | 30.19 | 30.36 | 0 | -0.08(-0.25%) |
May 17, 2013 | 29.77 | 30.45 | 29.68 | 30.43 | 0 | +0.76(+2.56%) |
May 16, 2013 | 29.74 | 30.21 | 29.60 | 29.67 | 1,272,683 | -0.13(-0.45%) |
May 15, 2013 | 29.45 | 30.04 | 29.45 | 29.80 | 0 | +0.76(+2.62%) |
May 13, 2013 | 29.31 | 29.31 | 28.36 | 29.04 | 0 | -0.34(-1.16%) |
May 10, 2013 | 28.83 | 29.49 | 28.68 | 29.39 | 0 | +0.70(+2.45%) |
May 09, 2013 | 29.24 | 29.44 | 28.43 | 28.68 | 0 | -0.70(-2.39%) |
May 08, 2013 | 29.33 | 29.44 | 28.97 | 29.39 | 0 | +0.02(+0.06%) |
May 07, 2013 | 28.86 | 29.59 | 28.61 | 29.37 | 0 | +0.69(+2.42%) |
May 06, 2013 | 28.22 | 28.84 | 28.03 | 28.67 | 0 | +0.47(+1.68%) |
May 03, 2013 | 27.84 | 28.32 | 27.34 | 28.20 | 0 | +0.86(+3.13%) |
May 02, 2013 | 25.70 | 27.72 | 25.37 | 27.34 | 0 | +0.32(+1.20%) |
May 01, 2013 | 27.55 | 27.57 | 26.66 | 27.02 | 0 | -0.38(-1.39%) |
Apr 30, 2013 | 27.52 | 28.02 | 27.13 | 27.40 | 0 | -0.03(-0.10%) |
Apr 29, 2013 | 27.71 | 27.91 | 27.03 | 27.43 | 2,645,871 | -0.20(-0.72%) |
Apr 26, 2013 | 26.71 | 28.17 | 26.73 | 27.63 | 3,145,469 | +0.90(+3.38%) |
Apr 25, 2013 | 26.50 | 26.81 | 26.46 | 26.73 | 1,878,280 | +0.41(+1.55%) |
Apr 24, 2013 | 26.97 | 27.08 | 26.24 | 26.32 | 2,238,363 | -0.61(-2.26%) |
Apr 23, 2013 | 26.81 | 27.20 | 26.37 | 26.93 | 1,904,823 | +0.37(+1.40%) |
Apr 22, 2013 | 26.62 | 26.94 | 26.09 | 26.56 | 1,625,576 | -0.05(-0.18%) |
Apr 19, 2013 | 25.84 | 26.83 | 25.18 | 26.60 | 1,657,173 | +1.02(+3.97%) |
Apr 18, 2013 | 26.28 | 26.38 | 25.41 | 25.59 | 2,037,778 | -0.60(-2.29%) |
Apr 17, 2013 | 26.42 | 26.52 | 25.61 | 26.18 | 2,092,410 | -0.45(-1.68%) |
Apr 16, 2013 | 26.48 | 26.90 | 26.48 | 26.63 | 1,858,303 | +0.52(+2.00%) |
Apr 15, 2013 | 27.35 | 27.40 | 25.92 | 26.11 | 2,739,083 | -1.47(-5.34%) |
Apr 12, 2013 | 27.47 | 27.83 | 27.15 | 27.58 | 1,569,075 | +0.02(+0.07%) |
Apr 11, 2013 | 27.68 | 28.25 | 27.51 | 27.56 | 1,874,476 | -0.11(-0.41%) |
Apr 10, 2013 | 26.54 | 27.71 | 26.45 | 27.68 | 1,939,785 | +1.31(+4.97%) |
Apr 09, 2013 | 26.68 | 26.95 | 26.30 | 26.37 | 1,367,862 | -0.17(-0.64%) |
Apr 08, 2013 | 25.62 | 26.57 | 25.60 | 26.54 | 1,255,702 | +0.62(+2.38%) |
Apr 05, 2013 | 25.61 | 25.94 | 24.46 | 25.92 | 2,124,238 | +0.05(+0.18%) |
Apr 04, 2013 | 25.83 | 25.91 | 25.18 | 25.87 | 1,721,900 | +0.07(+0.26%) |
Apr 03, 2013 | 26.78 | 26.91 | 25.35 | 25.80 | 1,828,031 | -0.98(-3.65%) |
Apr 02, 2013 | 26.56 | 28.06 | 26.56 | 26.78 | 2,906,463 | +0.58(+2.21%) |
Apr 01, 2013 | 26.45 | 26.80 | 25.86 | 26.20 | 1,771,737 | -0.24(-0.90%) |
Mar 28, 2013 | 26.45 | 27.04 | 26.15 | 26.44 | 1,842,577 | +0.06(+0.22%) |
Mar 27, 2013 | 25.74 | 26.50 | 25.49 | 26.38 | 1,383,389 | +0.54(+2.10%) |
Mar 26, 2013 | 25.71 | 25.94 | 25.43 | 25.84 | 1,641,858 | +0.42(+1.64%) |
Mar 25, 2013 | 26.25 | 26.60 | 25.00 | 25.42 | 2,172,321 | -0.53(-2.05%) |
Mar 22, 2013 | 25.52 | 25.97 | 25.38 | 25.96 | 1,686,559 | +0.33(+1.30%) |
Mar 21, 2013 | 25.96 | 26.19 | 25.31 | 25.62 | 1,573,193 | -0.52(-2.00%) |
Mar 20, 2013 | 26.22 | 26.36 | 25.62 | 26.15 | 1,799,611 | +0.22(+0.84%) |
Mar 19, 2013 | 26.57 | 26.99 | 25.47 | 25.93 | 2,216,225 | -0.70(-2.64%) |
Mar 18, 2013 | 26.13 | 26.66 | 25.73 | 26.63 | 2,622,185 | -0.07(-0.25%) |
Mar 15, 2013 | 26.37 | 26.83 | 25.99 | 26.70 | 3,345,746 | +0.20(+0.75%) |
Mar 14, 2013 | 26.48 | 27.02 | 25.92 | 26.50 | 3,441,470 | +0.11(+0.43%) |
Mar 13, 2013 | 25.09 | 26.52 | 25.09 | 26.38 | 3,305,178 | +1.24(+4.91%) |
Mar 12, 2013 | 24.85 | 25.17 | 24.70 | 25.15 | 2,794,498 | +0.34(+1.38%) |
Mar 11, 2013 | 24.51 | 24.88 | 24.22 | 24.81 | 2,021,807 | +0.29(+1.16%) |
Mar 08, 2013 | 24.47 | 24.66 | 23.90 | 24.52 | 1,460,738 | +0.35(+1.45%) |
Mar 07, 2013 | 24.24 | 24.40 | 23.87 | 24.17 | 1,917,812 | -0.02(-0.08%) |
Mar 06, 2013 | 24.36 | 24.56 | 23.56 | 24.19 | 2,557,697 | +0.01(+0.04%) |
Mar 05, 2013 | 22.90 | 24.80 | 22.90 | 24.18 | 3,887,928 | +1.43(+6.26%) |
Mar 04, 2013 | 22.36 | 22.77 | 22.24 | 22.76 | 1,927,289 | +0.39(+1.74%) |
Mar 01, 2013 | 22.03 | 22.76 | 22.02 | 22.37 | 2,451,544 | +0.16(+0.73%) |
Feb 28, 2013 | 22.07 | 22.55 | 22.04 | 22.20 | 1,353,319 | +0.02(+0.09%) |
Feb 27, 2013 | 21.87 | 22.42 | 21.75 | 22.18 | 1,354,578 | +0.35(+1.61%) |
Feb 26, 2013 | 22.09 | 22.47 | 21.27 | 21.83 | 2,236,327 | -0.63(-2.79%) |
Feb 22, 2013 | 21.64 | 22.48 | 21.57 | 22.46 | 1,985,337 | +1.02(+4.74%) |
Feb 21, 2013 | 21.93 | 22.05 | 20.97 | 21.44 | 2,310,485 | -0.52(-2.38%) |
Feb 20, 2013 | 23.38 | 23.40 | 21.82 | 21.97 | 2,392,409 | -1.33(-5.73%) |
Feb 19, 2013 | 22.82 | 23.32 | 22.75 | 23.30 | 1,678,193 | +0.65(+2.87%) |
Feb 15, 2013 | 22.88 | 23.21 | 22.63 | 22.65 | 2,040,527 | -0.44(-1.89%) |
Feb 14, 2013 | 21.09 | 23.66 | 20.90 | 23.09 | 4,209,701 | +1.18(+5.38%) |
Feb 13, 2013 | 22.04 | 22.39 | 21.72 | 21.91 | 1,908,510 | -0.17(-0.77%) |
Feb 12, 2013 | 21.71 | 22.18 | 21.38 | 22.08 | 1,234,179 | +0.38(+1.75%) |
Feb 11, 2013 | 21.72 | 21.78 | 21.32 | 21.70 | 760,159 | -0.02(-0.09%) |
Feb 08, 2013 | 21.71 | 21.90 | 21.48 | 21.72 | 830,648 | +0.02(+0.09%) |
Feb 07, 2013 | 21.68 | 21.91 | 21.49 | 21.70 | 1,426,776 | +0.01(+0.04%) |
Feb 06, 2013 | 21.39 | 21.69 | 21.24 | 21.69 | 1,408,727 | +0.62(+2.93%) |
Feb 04, 2013 | 21.29 | 21.48 | 20.84 | 21.07 | 1,041,184 | -0.45(-2.07%) |
Feb 01, 2013 | 20.66 | 21.79 | 20.51 | 21.52 | 2,670,606 | +1.06(+5.20%) |
Jan 31, 2013 | 20.55 | 20.66 | 20.39 | 20.46 | 991,464 | -0.17(-0.83%) |
Jan 30, 2013 | 20.84 | 20.84 | 20.49 | 20.63 | 1,302,480 | -0.29(-1.36%) |
Jan 29, 2013 | 20.78 | 20.96 | 20.64 | 20.91 | 1,153,885 | +0.00(+0.00%) |
Jan 28, 2013 | 20.83 | 21.10 | 20.57 | 20.91 | 1,385,716 | +0.02(+0.09%) |
Jan 25, 2013 | 20.53 | 21.07 | 20.40 | 20.89 | 1,167,746 | +0.44(+2.14%) |
Jan 24, 2013 | 20.13 | 20.54 | 19.95 | 20.46 | 1,300,019 | +0.31(+1.56%) |
Jan 23, 2013 | 20.12 | 20.26 | 20.03 | 20.14 | 831,053 | -0.10(-0.47%) |
Jan 22, 2013 | 20.21 | 20.36 | 20.04 | 20.24 | 909,056 | -0.01(-0.05%) |
Jan 18, 2013 | 20.22 | 20.43 | 19.93 | 20.25 | 744,300 | +0.06(+0.28%) |
Jan 17, 2013 | 19.96 | 20.31 | 19.80 | 20.19 | 1,419,137 | +0.31(+1.58%) |
Jan 16, 2013 | 19.93 | 19.98 | 19.75 | 19.88 | 1,166,668 | -0.08(-0.38%) |
Jan 15, 2013 | 20.12 | 20.34 | 19.75 | 19.95 | 2,342,494 | -0.23(-1.13%) |
Jan 14, 2013 | 19.88 | 20.28 | 19.88 | 20.18 | 1,056,332 | +0.31(+1.58%) |
Jan 11, 2013 | 20.05 | 20.21 | 19.85 | 19.87 | 1,633,161 | -0.22(-1.09%) |
Jan 10, 2013 | 20.34 | 20.42 | 19.83 | 20.09 | 2,120,753 | -0.22(-1.08%) |
Jan 09, 2013 | 20.72 | 20.89 | 20.14 | 20.30 | 2,604,593 | -0.26(-1.25%) |
Jan 08, 2013 | 20.55 | 20.84 | 20.47 | 20.56 | 1,669,005 | +0.05(+0.23%) |
Jan 07, 2013 | 20.47 | 20.62 | 20.26 | 20.51 | 1,929,254 | -0.15(-0.74%) |
Jan 04, 2013 | 20.41 | 20.75 | 20.05 | 20.66 | 4,657,089 | +0.39(+1.92%) |
Jan 03, 2013 | 19.77 | 20.31 | 19.69 | 20.28 | 2,419,719 | +0.54(+2.74%) |
Jan 02, 2013 | 19.76 | 19.97 | 18.84 | 19.73 | 3,149,058 | +0.89(+4.74%) |
Dec 31, 2012 | 18.42 | 19.00 | 18.42 | 18.84 | 1,012,049 | +0.43(+2.32%) |
Dec 28, 2012 | 18.35 | 18.69 | 18.27 | 18.41 | 561,886 | -0.12(-0.67%) |
Dec 27, 2012 | 18.77 | 18.85 | 18.19 | 18.54 | 1,048,756 | -0.16(-0.86%) |
Dec 26, 2012 | 19.15 | 19.27 | 18.59 | 18.70 | 822,279 | -0.42(-2.19%) |
Dec 24, 2012 | 19.16 | 19.16 | 18.39 | 19.12 | 480,403 | -0.05(-0.25%) |
Dec 21, 2012 | 18.99 | 19.18 | 18.53 | 19.16 | 1,584,983 | -0.12(-0.64%) |
Dec 20, 2012 | 19.01 | 19.47 | 18.91 | 19.29 | 1,492,783 | +0.07(+0.35%) |
Dec 19, 2012 | 19.07 | 19.40 | 18.76 | 19.22 | 1,314,189 | +0.24(+1.25%) |
Dec 18, 2012 | 18.19 | 19.26 | 18.00 | 18.98 | 3,128,197 | +0.81(+4.44%) |
Dec 17, 2012 | 18.20 | 18.32 | 18.11 | 18.18 | 1,147,513 | +0.00(+0.00%) |
Dec 14, 2012 | 17.92 | 18.24 | 17.92 | 18.18 | 1,185,074 | +0.15(+0.84%) |
Dec 13, 2012 | 17.86 | 18.17 | 17.83 | 18.02 | 1,317,662 | -0.05(-0.26%) |
Dec 12, 2012 | 18.17 | 18.34 | 17.98 | 18.07 | 818,666 | -0.10(-0.52%) |
Dec 11, 2012 | 18.22 | 18.24 | 17.76 | 18.17 | 2,362,677 | -0.04(-0.21%) |
Dec 10, 2012 | 18.10 | 18.29 | 18.06 | 18.20 | 2,052,507 | +0.10(+0.55%) |
Dec 07, 2012 | 18.51 | 18.53 | 17.95 | 18.10 | 1,445,476 | -0.39(-2.13%) |
Dec 06, 2012 | 18.19 | 18.58 | 18.12 | 18.50 | 2,407,213 | +0.31(+1.72%) |
Dec 05, 2012 | 18.25 | 18.51 | 18.15 | 18.19 | 1,571,313 | +0.00(+0.00%) |
Dec 04, 2012 | 18.00 | 18.27 | 17.83 | 18.19 | 1,149,806 | +0.19(+1.06%) |
Nov 30, 2012 | 17.95 | 18.11 | 17.67 | 18.00 | 2,253,567 | +0.10(+0.58%) |
Nov 29, 2012 | 17.58 | 18.17 | 17.38 | 17.89 | 2,048,045 | +0.62(+3.57%) |
Nov 28, 2012 | 16.76 | 17.32 | 16.55 | 17.27 | 954,074 | +0.41(+2.42%) |
Nov 27, 2012 | 16.75 | 17.16 | 16.60 | 16.86 | 1,046,343 | +0.11(+0.68%) |
Nov 26, 2012 | 16.75 | 16.81 | 16.48 | 16.75 | 613,723 | -0.08(-0.45%) |
Nov 23, 2012 | 16.54 | 16.91 | 16.51 | 16.83 | 553,713 | +0.41(+2.49%) |
Nov 21, 2012 | 16.52 | 16.55 | 16.19 | 16.42 | 606,705 | +0.00(+0.00%) |
Nov 20, 2012 | 16.41 | 16.63 | 16.25 | 16.42 | 1,263,741 | -0.06(-0.35%) |
Nov 19, 2012 | 15.95 | 16.49 | 15.79 | 16.47 | 1,520,528 | +0.80(+5.10%) |
Nov 16, 2012 | 15.33 | 15.86 | 15.33 | 15.68 | 1,678,283 | +0.37(+2.42%) |
Nov 15, 2012 | 15.60 | 15.60 | 15.06 | 15.31 | 1,327,644 | -0.33(-2.13%) |
Nov 14, 2012 | 16.24 | 16.37 | 15.51 | 15.64 | 1,607,550 | -0.48(-3.00%) |
Nov 13, 2012 | 16.05 | 16.29 | 16.03 | 16.12 | 805,266 | -0.07(-0.41%) |
Nov 12, 2012 | 15.96 | 16.71 | 15.93 | 16.19 | 1,950,372 | +0.38(+2.40%) |
Nov 09, 2012 | 15.42 | 16.40 | 15.24 | 15.81 | 1,996,090 | +0.28(+1.77%) |
Nov 08, 2012 | 15.80 | 15.90 | 15.38 | 15.53 | 1,221,787 | -0.09(-0.55%) |
Nov 07, 2012 | 15.67 | 15.68 | 15.40 | 15.62 | 1,246,166 | -0.31(-1.97%) |
Nov 06, 2012 | 15.47 | 16.06 | 15.47 | 15.93 | 959,828 | +0.52(+3.39%) |
Nov 05, 2012 | 15.49 | 15.68 | 15.30 | 15.41 | 1,016,960 | -0.23(-1.46%) |
Nov 02, 2012 | 16.13 | 16.15 | 15.20 | 15.64 | 4,208,657 | -0.70(-4.30%) |
Nov 01, 2012 | 15.77 | 16.42 | 15.43 | 16.34 | 1,764,416 | +0.64(+4.05%) |
Oct 31, 2012 | 15.62 | 15.91 | 15.23 | 15.71 | 941,302 | +0.16(+1.04%) |
Oct 26, 2012 | 15.68 | 15.54 | 15.54 | 15.54 | 733,601 | -0.19(-1.21%) |
Oct 25, 2012 | 15.96 | 16.17 | 15.43 | 15.73 | 1,167,220 | -0.12(-0.78%) |
Oct 24, 2012 | 15.89 | 15.93 | 15.74 | 15.86 | 587,225 | +0.03(+0.18%) |
Oct 23, 2012 | 15.92 | 16.43 | 15.69 | 15.83 | 949,845 | -0.35(-2.14%) |
Oct 19, 2012 | 16.43 | 16.48 | 15.97 | 16.18 | 1,146,929 | -0.36(-2.16%) |
Oct 18, 2012 | 16.82 | 16.86 | 16.31 | 16.53 | 1,611,664 | -0.36(-2.14%) |
Oct 17, 2012 | 16.74 | 16.97 | 16.56 | 16.89 | 894,857 | +0.14(+0.85%) |
Oct 16, 2012 | 16.69 | 16.85 | 16.48 | 16.75 | 890,893 | +0.11(+0.69%) |
Oct 15, 2012 | 16.16 | 16.69 | 16.09 | 16.64 | 1,303,800 | +0.50(+3.12%) |
Oct 12, 2012 | 16.14 | 16.30 | 15.83 | 16.13 | 1,294,633 | -0.03(-0.18%) |
Oct 11, 2012 | 16.12 | 16.46 | 15.96 | 16.16 | 999,866 | +0.26(+1.61%) |
Oct 10, 2012 | 15.90 | 16.12 | 15.50 | 15.90 | 765,479 | -0.01(-0.06%) |
Oct 09, 2012 | 16.11 | 16.27 | 15.82 | 15.91 | 1,292,541 | -0.17(-1.06%) |
Oct 08, 2012 | 15.84 | 16.18 | 15.44 | 16.09 | 794,958 | +0.10(+0.65%) |
Oct 05, 2012 | 15.79 | 16.40 | 15.68 | 15.98 | 2,305,220 | +0.32(+2.06%) |
Oct 04, 2012 | 15.16 | 15.70 | 14.91 | 15.66 | 1,379,467 | +0.63(+4.17%) |
Oct 03, 2012 | 14.87 | 15.20 | 14.72 | 15.03 | 957,280 | +0.20(+1.35%) |
Oct 02, 2012 | 14.73 | 15.04 | 14.71 | 14.83 | 1,275,356 | +0.14(+0.97%) |