Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.94 | 23.94 | 23.52 | 23.64 | 3,381,790 | -0.27(-1.14%) |
Aug 29, 2013 | 23.60 | 24.16 | 23.46 | 23.92 | 3,413,864 | +0.26(+1.08%) |
Aug 28, 2013 | 23.57 | 23.84 | 23.37 | 23.66 | 4,530,927 | +0.08(+0.34%) |
Aug 27, 2013 | 23.83 | 23.87 | 23.56 | 23.58 | 8,067,274 | -0.70(-2.88%) |
Aug 26, 2013 | 24.34 | 24.46 | 24.12 | 24.28 | 2,852,437 | -0.08(-0.33%) |
Aug 23, 2013 | 24.43 | 24.47 | 24.18 | 24.36 | 2,397,732 | -0.02(-0.07%) |
Aug 22, 2013 | 24.24 | 24.54 | 24.09 | 24.38 | 2,864,188 | +0.20(+0.82%) |
Aug 21, 2013 | 24.22 | 24.46 | 23.99 | 24.18 | 4,359,593 | -0.10(-0.43%) |
Aug 20, 2013 | 24.20 | 24.44 | 23.91 | 24.28 | 3,610,181 | +0.08(+0.33%) |
Aug 19, 2013 | 24.45 | 24.48 | 24.17 | 24.20 | 4,358,095 | -0.31(-1.26%) |
Aug 16, 2013 | 24.48 | 24.77 | 24.38 | 24.51 | 5,211,249 | -0.07(-0.29%) |
Aug 15, 2013 | 24.56 | 24.72 | 24.39 | 24.58 | 3,773,303 | -0.26(-1.06%) |
Aug 14, 2013 | 25.00 | 25.10 | 24.79 | 24.84 | 3,431,020 | -0.19(-0.76%) |
Aug 13, 2013 | 24.82 | 25.14 | 24.52 | 25.04 | 3,415,912 | +0.37(+1.48%) |
Aug 12, 2013 | 24.69 | 24.82 | 24.45 | 24.67 | 3,796,971 | -0.21(-0.86%) |
Aug 09, 2013 | 24.84 | 25.03 | 24.73 | 24.88 | 2,873,158 | +0.00(+0.00%) |
Aug 08, 2013 | 25.10 | 25.33 | 24.48 | 24.88 | 7,530,873 | -0.04(-0.16%) |
Aug 07, 2013 | 24.99 | 25.13 | 24.74 | 24.92 | 3,671,453 | -0.21(-0.82%) |
Aug 06, 2013 | 25.26 | 25.33 | 24.89 | 25.13 | 5,987,446 | -0.21(-0.82%) |
Aug 05, 2013 | 25.42 | 25.60 | 25.21 | 25.34 | 4,318,094 | -0.12(-0.47%) |
Aug 02, 2013 | 25.40 | 25.50 | 25.19 | 25.46 | 5,515,319 | +0.07(+0.28%) |
Aug 01, 2013 | 24.80 | 25.50 | 24.80 | 25.38 | 6,461,355 | +0.86(+3.50%) |
Jul 31, 2013 | 24.30 | 24.75 | 24.26 | 24.53 | 7,709,208 | +0.24(+0.98%) |
Jul 30, 2013 | 24.47 | 25.11 | 24.01 | 24.29 | 10,542,636 | -0.17(-0.71%) |
Jul 29, 2013 | 24.56 | 24.71 | 24.34 | 24.46 | 9,998,797 | -0.46(-1.85%) |
Jul 26, 2013 | 24.75 | 24.96 | 24.57 | 24.92 | 3,613,785 | -0.04(-0.16%) |
Jul 25, 2013 | 24.80 | 24.96 | 24.54 | 24.96 | 3,761,416 | +0.16(+0.64%) |
Jul 24, 2013 | 25.20 | 25.27 | 24.76 | 24.80 | 5,226,628 | -0.29(-1.14%) |
Jul 23, 2013 | 25.66 | 25.69 | 25.04 | 25.09 | 3,602,987 | -0.43(-1.68%) |
Jul 22, 2013 | 25.15 | 25.54 | 25.12 | 25.52 | 3,810,244 | +0.29(+1.17%) |
Jul 19, 2013 | 25.43 | 25.43 | 24.92 | 25.23 | 5,857,117 | -0.15(-0.60%) |
Jul 18, 2013 | 25.17 | 25.44 | 25.07 | 25.38 | 7,385,053 | +0.29(+1.14%) |
Jul 17, 2013 | 25.39 | 25.47 | 24.99 | 25.09 | 5,668,408 | -0.18(-0.72%) |
Jul 16, 2013 | 25.47 | 25.55 | 25.05 | 25.27 | 2,721,588 | -0.16(-0.63%) |
Jul 15, 2013 | 25.38 | 25.58 | 25.23 | 25.43 | 4,497,310 | -0.17(-0.65%) |
Jul 12, 2013 | 25.27 | 25.62 | 25.24 | 25.60 | 4,089,382 | +0.32(+1.26%) |
Jul 11, 2013 | 25.50 | 25.53 | 25.00 | 25.28 | 5,554,589 | +0.03(+0.13%) |
Jul 10, 2013 | 25.04 | 25.29 | 24.93 | 25.25 | 6,323,380 | +0.17(+0.70%) |
Jul 09, 2013 | 25.21 | 25.27 | 24.87 | 25.07 | 8,126,498 | +0.09(+0.35%) |
Jul 08, 2013 | 25.06 | 25.18 | 24.85 | 24.99 | 5,267,205 | +0.06(+0.26%) |
Jul 05, 2013 | 24.38 | 24.93 | 24.28 | 24.92 | 3,849,363 | +0.85(+3.53%) |
Jul 03, 2013 | 24.39 | 24.40 | 23.81 | 24.07 | 8,645,034 | -0.49(-2.01%) |
Jul 02, 2013 | 24.86 | 25.03 | 24.48 | 24.57 | 4,670,931 | -0.23(-0.93%) |
Jul 01, 2013 | 24.80 | 25.02 | 24.67 | 24.80 | 5,097,744 | +0.22(+0.91%) |
Jun 28, 2013 | 24.72 | 24.74 | 24.40 | 24.57 | 9,051,157 | -0.25(-0.99%) |
Jun 27, 2013 | 24.06 | 24.92 | 24.06 | 24.82 | 9,665,020 | +0.99(+4.13%) |
Jun 26, 2013 | 24.26 | 24.48 | 23.58 | 23.83 | 15,200,800 | +0.64(+2.78%) |
Jun 25, 2013 | 22.99 | 23.50 | 22.90 | 23.19 | 11,428,572 | +0.41(+1.81%) |
Jun 24, 2013 | 22.97 | 22.99 | 22.29 | 22.78 | 7,679,890 | -0.56(-2.42%) |
Jun 21, 2013 | 23.76 | 23.83 | 23.11 | 23.34 | 12,004,574 | -0.23(-0.98%) |
Jun 20, 2013 | 23.31 | 23.99 | 23.18 | 23.57 | 8,777,269 | -0.02(-0.10%) |
Jun 19, 2013 | 23.95 | 24.07 | 23.50 | 23.60 | 8,156,282 | -0.52(-2.17%) |
Jun 18, 2013 | 23.68 | 24.12 | 23.64 | 24.12 | 3,617,900 | +0.50(+2.12%) |
Jun 17, 2013 | 23.49 | 23.83 | 23.46 | 23.62 | 5,827,201 | +0.41(+1.78%) |
Jun 14, 2013 | 23.86 | 23.88 | 23.15 | 23.21 | 5,279,918 | -0.68(-2.83%) |
Jun 13, 2013 | 23.35 | 23.89 | 23.09 | 23.88 | 5,569,498 | +0.49(+2.11%) |
Jun 12, 2013 | 23.87 | 24.00 | 23.33 | 23.39 | 5,378,585 | -0.26(-1.11%) |
Jun 11, 2013 | 24.05 | 24.26 | 23.64 | 23.65 | 5,595,148 | -0.78(-3.19%) |
Jun 10, 2013 | 24.33 | 24.44 | 24.05 | 24.43 | 5,895,534 | +0.19(+0.79%) |
Jun 07, 2013 | 23.59 | 24.24 | 23.52 | 24.24 | 6,295,853 | +0.80(+3.42%) |
Jun 06, 2013 | 23.06 | 23.55 | 22.82 | 23.44 | 7,547,947 | +0.40(+1.72%) |
Jun 05, 2013 | 23.57 | 23.62 | 22.99 | 23.04 | 7,292,534 | -0.59(-2.49%) |
Jun 04, 2013 | 23.78 | 24.21 | 23.51 | 23.63 | 5,307,389 | -0.15(-0.64%) |
Jun 03, 2013 | 24.48 | 24.49 | 23.21 | 23.78 | 12,553,573 | -0.56(-2.32%) |
May 31, 2013 | 24.80 | 24.96 | 24.34 | 24.34 | 6,244,247 | -0.64(-2.55%) |
May 30, 2013 | 24.49 | 25.06 | 24.37 | 24.98 | 7,072,770 | +0.57(+2.34%) |
May 29, 2013 | 23.97 | 24.58 | 23.97 | 24.41 | 5,610,798 | +0.14(+0.59%) |
May 28, 2013 | 24.34 | 24.66 | 24.09 | 24.26 | 4,735,422 | +0.31(+1.29%) |
May 24, 2013 | 23.87 | 24.02 | 23.58 | 23.96 | 4,585,005 | -0.11(-0.46%) |
May 23, 2013 | 23.70 | 24.24 | 23.39 | 24.07 | 6,833,538 | -0.21(-0.85%) |
May 22, 2013 | 24.57 | 24.94 | 24.06 | 24.27 | 10,645,911 | -0.30(-1.23%) |
May 21, 2013 | 24.64 | 24.81 | 24.42 | 24.57 | 8,420,923 | -0.06(-0.26%) |
May 20, 2013 | 24.61 | 24.83 | 24.40 | 24.64 | 5,239,585 | -0.05(-0.19%) |
May 17, 2013 | 24.54 | 24.96 | 24.45 | 24.68 | 6,693,091 | +0.29(+1.20%) |
May 16, 2013 | 24.30 | 24.65 | 24.24 | 24.39 | 8,132,814 | -0.03(-0.13%) |
May 15, 2013 | 24.11 | 24.45 | 23.88 | 24.42 | 7,313,253 | +0.74(+3.15%) |
May 13, 2013 | 23.73 | 23.76 | 23.41 | 23.68 | 4,178,731 | +0.18(+0.78%) |
May 10, 2013 | 23.35 | 23.51 | 23.14 | 23.50 | 3,796,033 | +0.15(+0.64%) |
May 09, 2013 | 23.53 | 23.69 | 23.23 | 23.35 | 5,165,698 | -0.18(-0.77%) |
May 08, 2013 | 23.16 | 23.54 | 23.13 | 23.53 | 6,297,922 | +0.32(+1.40%) |
May 07, 2013 | 23.16 | 23.21 | 23.04 | 23.20 | 6,692,484 | +0.21(+0.90%) |
May 06, 2013 | 22.85 | 23.13 | 22.81 | 23.00 | 8,325,202 | +0.18(+0.80%) |
May 03, 2013 | 22.82 | 22.93 | 22.74 | 22.81 | 9,369,923 | +0.29(+1.27%) |
May 02, 2013 | 22.18 | 22.54 | 21.98 | 22.53 | 7,301,006 | +0.54(+2.45%) |
May 01, 2013 | 22.03 | 22.39 | 21.96 | 21.99 | 6,808,319 | -0.26(-1.17%) |
Apr 30, 2013 | 21.51 | 22.49 | 21.38 | 22.25 | 15,324,881 | +0.70(+3.23%) |
Apr 29, 2013 | 21.56 | 21.69 | 21.44 | 21.56 | 6,428,080 | +0.07(+0.33%) |
Apr 26, 2013 | 21.84 | 21.83 | 21.39 | 21.48 | 7,292,439 | -0.35(-1.60%) |
Apr 25, 2013 | 22.11 | 22.16 | 21.76 | 21.83 | 9,789,355 | -0.17(-0.79%) |
Apr 24, 2013 | 21.71 | 22.04 | 21.69 | 22.01 | 5,259,004 | +0.30(+1.39%) |
Apr 23, 2013 | 21.31 | 21.76 | 21.21 | 21.71 | 9,024,703 | +0.58(+2.74%) |
Apr 22, 2013 | 21.31 | 21.35 | 20.79 | 21.13 | 6,428,631 | -0.13(-0.63%) |
Apr 19, 2013 | 21.16 | 21.33 | 20.76 | 21.26 | 8,323,692 | +0.25(+1.17%) |
Apr 18, 2013 | 21.37 | 21.44 | 20.92 | 21.02 | 7,694,714 | -0.36(-1.70%) |
Apr 17, 2013 | 21.40 | 21.47 | 21.14 | 21.38 | 11,056,304 | -0.30(-1.39%) |
Apr 16, 2013 | 21.14 | 21.71 | 21.14 | 21.68 | 7,264,041 | +0.84(+4.03%) |
Apr 15, 2013 | 21.71 | 21.72 | 20.72 | 20.84 | 9,755,772 | -0.93(-4.29%) |
Apr 12, 2013 | 21.59 | 22.07 | 21.56 | 21.78 | 8,555,969 | +0.09(+0.40%) |
Apr 11, 2013 | 21.71 | 22.28 | 21.57 | 21.69 | 19,169,876 | +0.29(+1.33%) |
Apr 10, 2013 | 20.85 | 21.51 | 20.76 | 21.40 | 12,243,250 | +0.68(+3.29%) |
Apr 09, 2013 | 20.72 | 20.89 | 20.63 | 20.72 | 7,749,035 | +0.06(+0.31%) |
Apr 08, 2013 | 19.94 | 20.68 | 19.92 | 20.66 | 10,348,612 | +0.72(+3.62%) |
Apr 05, 2013 | 19.98 | 20.14 | 19.54 | 19.94 | 13,055,807 | -0.54(-2.63%) |
Apr 04, 2013 | 19.83 | 20.54 | 19.77 | 20.48 | 12,125,604 | +0.82(+4.15%) |
Apr 03, 2013 | 20.21 | 20.23 | 19.60 | 19.66 | 8,204,365 | -0.58(-2.86%) |
Apr 02, 2013 | 20.30 | 20.37 | 20.09 | 20.24 | 6,092,895 | -0.02(-0.12%) |
Apr 01, 2013 | 20.47 | 20.65 | 20.18 | 20.26 | 4,262,158 | -0.17(-0.85%) |
Mar 28, 2013 | 20.53 | 20.57 | 20.24 | 20.44 | 6,082,503 | -0.12(-0.58%) |
Mar 27, 2013 | 20.60 | 20.66 | 20.34 | 20.56 | 4,398,061 | -0.24(-1.14%) |
Mar 26, 2013 | 20.73 | 20.83 | 20.49 | 20.79 | 5,619,732 | +0.19(+0.92%) |
Mar 25, 2013 | 21.07 | 21.14 | 20.45 | 20.60 | 11,707,323 | -0.31(-1.48%) |
Mar 22, 2013 | 20.70 | 20.93 | 20.57 | 20.91 | 6,690,150 | +0.32(+1.54%) |
Mar 21, 2013 | 20.59 | 20.78 | 20.53 | 20.60 | 8,340,617 | -0.12(-0.57%) |
Mar 20, 2013 | 20.48 | 20.82 | 20.48 | 20.72 | 12,536,351 | +0.50(+2.47%) |
Mar 19, 2013 | 20.60 | 20.66 | 20.11 | 20.22 | 9,308,899 | -0.32(-1.54%) |
Mar 18, 2013 | 20.53 | 20.75 | 20.34 | 20.53 | 6,643,098 | -0.30(-1.45%) |
Mar 15, 2013 | 20.95 | 21.07 | 20.72 | 20.83 | 7,372,788 | -0.13(-0.60%) |
Mar 14, 2013 | 20.55 | 20.99 | 20.49 | 20.96 | 8,523,720 | +0.56(+2.76%) |
Mar 13, 2013 | 20.39 | 20.50 | 20.26 | 20.40 | 5,595,514 | +0.08(+0.39%) |
Mar 12, 2013 | 20.30 | 20.58 | 20.26 | 20.32 | 8,603,923 | +0.02(+0.12%) |
Mar 11, 2013 | 20.15 | 20.46 | 19.93 | 20.30 | 7,587,991 | +0.13(+0.67%) |
Mar 08, 2013 | 19.38 | 20.24 | 19.38 | 20.16 | 13,049,502 | +0.87(+4.52%) |
Mar 07, 2013 | 19.19 | 19.35 | 19.04 | 19.29 | 7,530,465 | +0.15(+0.79%) |
Mar 06, 2013 | 19.20 | 19.36 | 19.09 | 19.14 | 8,850,714 | +0.09(+0.46%) |
Mar 05, 2013 | 18.83 | 19.21 | 18.78 | 19.05 | 9,092,010 | +0.36(+1.94%) |
Mar 04, 2013 | 18.46 | 18.74 | 18.34 | 18.69 | 6,235,723 | +0.01(+0.04%) |
Mar 01, 2013 | 18.44 | 18.74 | 18.23 | 18.68 | 6,663,531 | +0.06(+0.30%) |
Feb 28, 2013 | 18.60 | 18.85 | 18.59 | 18.63 | 4,846,340 | -0.09(-0.51%) |
Feb 27, 2013 | 18.38 | 18.79 | 18.28 | 18.72 | 5,635,237 | +0.30(+1.63%) |
Feb 26, 2013 | 18.34 | 18.45 | 17.86 | 18.42 | 11,308,686 | +0.24(+1.30%) |
Feb 25, 2013 | 19.16 | 19.21 | 18.16 | 18.18 | 11,304,348 | -0.82(-4.32%) |
Feb 22, 2013 | 18.95 | 19.09 | 18.86 | 19.00 | 6,469,222 | +0.31(+1.65%) |
Feb 21, 2013 | 19.09 | 19.16 | 18.60 | 18.70 | 9,921,992 | -0.48(-2.51%) |
Feb 20, 2013 | 19.57 | 19.60 | 19.17 | 19.18 | 7,670,188 | -0.36(-1.82%) |
Feb 19, 2013 | 19.27 | 19.57 | 19.15 | 19.53 | 8,401,957 | +0.44(+2.31%) |
Feb 15, 2013 | 19.30 | 19.46 | 19.04 | 19.09 | 5,659,138 | -0.23(-1.18%) |
Feb 14, 2013 | 19.18 | 19.38 | 19.10 | 19.32 | 6,426,103 | +0.03(+0.16%) |
Feb 13, 2013 | 19.30 | 19.37 | 19.20 | 19.29 | 4,609,995 | +0.04(+0.20%) |
Feb 12, 2013 | 19.21 | 19.34 | 19.10 | 19.25 | 7,257,309 | -0.01(-0.04%) |
Feb 11, 2013 | 19.02 | 19.32 | 18.89 | 19.26 | 5,232,335 | +0.19(+0.99%) |
Feb 08, 2013 | 19.14 | 19.21 | 18.97 | 19.07 | 5,169,003 | -0.06(-0.29%) |
Feb 07, 2013 | 19.34 | 19.38 | 18.85 | 19.12 | 6,012,703 | -0.18(-0.94%) |
Feb 06, 2013 | 19.11 | 19.39 | 18.97 | 19.30 | 13,310,864 | -0.18(-0.93%) |
Feb 04, 2013 | 19.69 | 19.71 | 19.37 | 19.49 | 9,975,842 | -0.40(-2.02%) |
Feb 01, 2013 | 19.75 | 20.01 | 19.56 | 19.89 | 9,616,331 | +0.32(+1.65%) |
Jan 31, 2013 | 19.36 | 19.60 | 19.13 | 19.57 | 7,053,109 | +0.15(+0.77%) |
Jan 30, 2013 | 19.61 | 19.64 | 19.35 | 19.42 | 4,996,466 | -0.22(-1.12%) |
Jan 29, 2013 | 19.50 | 19.72 | 19.42 | 19.64 | 6,298,415 | +0.08(+0.40%) |
Jan 28, 2013 | 19.62 | 19.75 | 19.51 | 19.56 | 6,722,602 | -0.02(-0.12%) |
Jan 25, 2013 | 19.34 | 19.58 | 19.20 | 19.58 | 5,335,920 | +0.34(+1.76%) |
Jan 24, 2013 | 19.42 | 19.60 | 19.16 | 19.24 | 7,076,100 | -0.13(-0.69%) |
Jan 23, 2013 | 19.15 | 19.48 | 19.00 | 19.38 | 9,507,469 | -0.06(-0.28%) |
Jan 22, 2013 | 19.23 | 19.50 | 19.04 | 19.43 | 7,371,887 | +0.19(+0.98%) |
Jan 18, 2013 | 19.20 | 19.27 | 19.07 | 19.24 | 4,561,341 | +0.02(+0.12%) |
Jan 17, 2013 | 19.11 | 19.31 | 19.06 | 19.22 | 5,550,508 | +0.18(+0.95%) |
Jan 16, 2013 | 18.81 | 19.06 | 18.71 | 19.04 | 4,712,758 | +0.19(+1.00%) |
Jan 15, 2013 | 18.61 | 18.89 | 18.57 | 18.85 | 5,079,393 | +0.06(+0.29%) |
Jan 14, 2013 | 18.86 | 18.91 | 18.58 | 18.79 | 3,212,515 | -0.06(-0.33%) |
Jan 11, 2013 | 18.96 | 19.01 | 18.73 | 18.86 | 4,405,956 | -0.13(-0.71%) |
Jan 10, 2013 | 19.16 | 19.25 | 18.82 | 18.99 | 5,331,683 | +0.16(+0.84%) |
Jan 09, 2013 | 18.92 | 19.01 | 18.74 | 18.83 | 4,380,964 | +0.02(+0.08%) |
Jan 08, 2013 | 19.03 | 19.08 | 18.57 | 18.82 | 7,445,937 | -0.28(-1.49%) |
Jan 07, 2013 | 19.23 | 19.25 | 19.00 | 19.10 | 5,684,109 | -0.24(-1.26%) |
Jan 04, 2013 | 19.08 | 19.50 | 18.99 | 19.34 | 9,381,850 | +0.28(+1.45%) |
Jan 03, 2013 | 18.75 | 19.12 | 18.63 | 19.07 | 11,081,186 | +0.36(+1.94%) |
Jan 02, 2013 | 18.47 | 18.71 | 17.68 | 18.71 | 9,317,235 | +1.03(+5.80%) |
Dec 31, 2012 | 17.41 | 17.73 | 17.36 | 17.68 | 6,218,558 | +0.20(+1.13%) |
Dec 28, 2012 | 17.55 | 17.71 | 17.47 | 17.48 | 3,576,787 | -0.28(-1.55%) |
Dec 27, 2012 | 17.69 | 17.83 | 17.47 | 17.76 | 6,180,159 | +0.17(+0.94%) |
Dec 26, 2012 | 17.63 | 17.70 | 17.54 | 17.59 | 3,149,354 | -0.02(-0.09%) |
Dec 24, 2012 | 17.46 | 17.66 | 17.46 | 17.61 | 1,520,197 | +0.06(+0.36%) |
Dec 21, 2012 | 17.54 | 17.91 | 17.40 | 17.55 | 8,746,548 | -0.50(-2.80%) |
Dec 20, 2012 | 17.77 | 18.05 | 17.69 | 18.05 | 5,440,013 | +0.28(+1.60%) |
Dec 19, 2012 | 17.85 | 17.97 | 17.74 | 17.77 | 7,492,736 | +0.02(+0.09%) |
Dec 18, 2012 | 17.45 | 17.80 | 17.44 | 17.75 | 5,167,807 | +0.35(+2.04%) |
Dec 17, 2012 | 16.95 | 17.42 | 16.87 | 17.40 | 10,273,199 | +0.60(+3.57%) |
Dec 14, 2012 | 16.95 | 16.98 | 16.65 | 16.80 | 5,122,109 | -0.17(-0.98%) |
Dec 13, 2012 | 17.30 | 17.43 | 16.94 | 16.96 | 6,375,221 | -0.34(-1.96%) |
Dec 12, 2012 | 17.45 | 17.55 | 17.28 | 17.30 | 5,593,730 | -0.12(-0.68%) |
Dec 11, 2012 | 17.29 | 17.44 | 17.17 | 17.42 | 6,404,651 | +0.21(+1.19%) |
Dec 10, 2012 | 17.16 | 17.34 | 17.09 | 17.21 | 3,099,166 | -0.06(-0.32%) |
Dec 07, 2012 | 17.12 | 17.33 | 17.06 | 17.27 | 4,317,284 | +0.20(+1.16%) |
Dec 06, 2012 | 16.95 | 17.10 | 16.87 | 17.07 | 4,913,042 | +0.08(+0.46%) |
Dec 05, 2012 | 16.58 | 17.07 | 16.50 | 16.99 | 6,931,916 | +0.48(+2.91%) |
Dec 04, 2012 | 16.61 | 16.65 | 16.42 | 16.51 | 5,334,525 | -0.20(-1.18%) |
Nov 30, 2012 | 16.62 | 16.80 | 16.58 | 16.71 | 5,227,987 | +0.03(+0.19%) |
Nov 29, 2012 | 16.69 | 16.73 | 16.50 | 16.68 | 4,656,054 | +0.14(+0.86%) |
Nov 28, 2012 | 16.33 | 16.54 | 16.13 | 16.54 | 5,531,352 | +0.13(+0.81%) |
Nov 27, 2012 | 16.62 | 16.75 | 16.37 | 16.40 | 5,095,921 | -0.24(-1.46%) |
Nov 26, 2012 | 16.61 | 16.76 | 16.49 | 16.65 | 4,055,057 | -0.09(-0.52%) |
Nov 23, 2012 | 16.70 | 16.78 | 16.59 | 16.73 | 1,744,578 | +0.10(+0.61%) |
Nov 21, 2012 | 16.50 | 16.68 | 16.36 | 16.63 | 5,913,448 | +0.18(+1.10%) |
Nov 20, 2012 | 16.32 | 16.54 | 16.17 | 16.45 | 4,046,686 | +0.07(+0.43%) |
Nov 19, 2012 | 16.27 | 16.45 | 16.13 | 16.38 | 6,138,947 | +0.39(+2.46%) |
Nov 16, 2012 | 16.03 | 16.08 | 15.79 | 15.99 | 7,193,176 | -0.06(-0.39%) |
Nov 15, 2012 | 15.93 | 16.29 | 15.88 | 16.05 | 8,818,373 | +0.16(+1.04%) |
Nov 14, 2012 | 16.21 | 16.28 | 15.81 | 15.88 | 5,999,103 | -0.25(-1.56%) |
Nov 13, 2012 | 16.21 | 16.48 | 16.10 | 16.14 | 5,662,848 | -0.27(-1.63%) |
Nov 12, 2012 | 16.46 | 16.47 | 16.24 | 16.40 | 5,961,057 | +0.06(+0.38%) |
Nov 09, 2012 | 16.06 | 16.50 | 15.95 | 16.34 | 7,564,770 | +0.29(+1.81%) |
Nov 08, 2012 | 16.38 | 16.68 | 16.05 | 16.05 | 6,910,054 | -0.27(-1.64%) |
Nov 07, 2012 | 16.74 | 16.75 | 16.30 | 16.32 | 10,138,400 | -0.74(-4.33%) |
Nov 06, 2012 | 16.89 | 17.20 | 16.83 | 17.05 | 6,732,569 | +0.22(+1.31%) |
Nov 05, 2012 | 16.68 | 16.90 | 16.47 | 16.83 | 6,212,444 | +0.14(+0.85%) |
Nov 02, 2012 | 16.81 | 17.35 | 16.37 | 16.69 | 16,239,391 | -0.52(-3.01%) |
Nov 01, 2012 | 17.17 | 17.43 | 17.06 | 17.21 | 8,993,309 | +0.16(+0.97%) |
Oct 31, 2012 | 16.88 | 17.16 | 16.71 | 17.05 | 9,276,282 | +0.00(+0.00%) |
Oct 26, 2012 | 17.60 | 17.05 | 17.05 | 17.05 | 12,770,863 | -0.60(-3.43%) |
Oct 25, 2012 | 17.61 | 17.80 | 17.34 | 17.65 | 9,114,794 | +0.31(+1.77%) |
Oct 24, 2012 | 17.36 | 17.59 | 17.23 | 17.34 | 8,355,039 | +0.19(+1.10%) |
Oct 23, 2012 | 16.98 | 17.23 | 16.87 | 17.16 | 9,250,444 | -0.18(-1.04%) |
Oct 19, 2012 | 17.65 | 17.68 | 17.19 | 17.34 | 10,955,368 | -0.35(-1.95%) |
Oct 18, 2012 | 17.29 | 17.77 | 17.28 | 17.68 | 12,267,904 | +0.34(+1.95%) |
Oct 17, 2012 | 17.21 | 17.46 | 17.13 | 17.34 | 9,803,573 | +0.15(+0.87%) |
Oct 16, 2012 | 17.08 | 17.31 | 17.00 | 17.20 | 9,052,269 | +0.27(+1.58%) |
Oct 15, 2012 | 16.86 | 16.95 | 16.71 | 16.93 | 5,824,136 | +0.18(+1.08%) |
Oct 12, 2012 | 16.76 | 16.92 | 16.54 | 16.75 | 9,246,372 | -0.13(-0.79%) |
Oct 11, 2012 | 16.73 | 17.03 | 16.61 | 16.88 | 11,167,618 | +0.38(+2.28%) |
Oct 10, 2012 | 16.49 | 16.65 | 16.39 | 16.50 | 11,133,033 | +0.03(+0.19%) |
Oct 09, 2012 | 16.72 | 16.81 | 16.41 | 16.47 | 10,258,048 | -0.24(-1.46%) |
Oct 08, 2012 | 16.51 | 16.77 | 16.44 | 16.72 | 7,150,475 | +0.07(+0.42%) |
Oct 05, 2012 | 16.50 | 17.02 | 16.50 | 16.65 | 22,169,172 | +0.35(+2.17%) |
Oct 04, 2012 | 15.66 | 16.32 | 15.66 | 16.29 | 16,485,734 | +0.71(+4.53%) |
Oct 03, 2012 | 15.48 | 15.60 | 15.37 | 15.59 | 8,115,896 | +0.13(+0.81%) |
Oct 02, 2012 | 15.34 | 15.48 | 15.27 | 15.46 | 9,594,158 | +0.22(+1.44%) |
Oct 01, 2012 | 15.46 | 15.69 | 15.21 | 15.24 | 15,607,922 | -0.02(-0.15%) |
Sep 28, 2012 | 15.37 | 15.62 | 15.22 | 15.26 | 24,370,588 | +0.11(+0.73%) |
Sep 27, 2012 | 15.08 | 15.27 | 14.92 | 15.15 | 15,807,757 | +0.49(+3.32%) |
Sep 26, 2012 | 14.77 | 14.82 | 14.58 | 14.67 | 6,722,168 | -0.10(-0.69%) |
Sep 25, 2012 | 15.22 | 15.30 | 14.73 | 14.77 | 8,761,150 | -0.42(-2.79%) |
Sep 24, 2012 | 15.13 | 15.33 | 15.13 | 15.19 | 7,286,228 | -0.03(-0.21%) |
Sep 21, 2012 | 15.27 | 15.33 | 15.10 | 15.22 | 10,752,788 | +0.11(+0.73%) |
Sep 20, 2012 | 15.26 | 15.29 | 15.03 | 15.11 | 9,180,114 | -0.33(-2.14%) |
Sep 19, 2012 | 15.55 | 15.69 | 15.43 | 15.44 | 5,619,444 | -0.01(-0.05%) |
Sep 18, 2012 | 15.65 | 15.70 | 15.36 | 15.45 | 9,006,610 | -0.27(-1.70%) |
Sep 17, 2012 | 15.89 | 15.96 | 15.63 | 15.72 | 5,903,746 | -0.25(-1.57%) |
Sep 14, 2012 | 15.70 | 16.25 | 15.67 | 15.97 | 11,505,895 | +0.34(+2.16%) |
Sep 13, 2012 | 15.17 | 15.70 | 14.89 | 15.63 | 14,678,299 | +0.46(+3.00%) |
Sep 12, 2012 | 15.21 | 15.36 | 15.13 | 15.18 | 9,212,417 | +0.09(+0.57%) |
Sep 11, 2012 | 15.00 | 15.15 | 14.97 | 15.09 | 7,505,023 | +0.14(+0.95%) |
Sep 10, 2012 | 15.19 | 15.29 | 14.93 | 14.95 | 10,106,244 | -0.34(-2.21%) |
Sep 07, 2012 | 14.74 | 15.42 | 14.72 | 15.29 | 13,905,166 | +0.67(+4.57%) |
Sep 06, 2012 | 14.29 | 14.79 | 14.25 | 14.62 | 11,564,781 | +0.45(+3.16%) |
Sep 05, 2012 | 14.22 | 14.49 | 14.16 | 14.17 | 14,444,081 | +0.27(+1.98%) |