Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.56 | 22.67 | 22.38 | 22.52 | 4,584,950 | -0.06(-0.27%) |
Sep 27, 2013 | 22.70 | 22.88 | 22.46 | 22.58 | 4,245,570 | -0.21(-0.93%) |
Sep 26, 2013 | 22.94 | 23.06 | 22.66 | 22.80 | 3,220,821 | -0.15(-0.66%) |
Sep 25, 2013 | 23.16 | 23.19 | 22.94 | 22.95 | 4,821,722 | -0.23(-0.97%) |
Sep 24, 2013 | 23.02 | 23.27 | 22.96 | 23.17 | 5,729,696 | +0.10(+0.44%) |
Sep 23, 2013 | 22.73 | 23.11 | 22.65 | 23.07 | 4,060,255 | +0.33(+1.44%) |
Sep 20, 2013 | 23.18 | 23.23 | 22.74 | 22.74 | 5,395,508 | -0.44(-1.92%) |
Sep 19, 2013 | 23.16 | 23.40 | 23.05 | 23.19 | 4,671,317 | +0.00(+0.00%) |
Sep 18, 2013 | 22.53 | 23.27 | 22.32 | 23.19 | 5,949,596 | +0.72(+3.23%) |
Sep 17, 2013 | 22.36 | 22.59 | 22.30 | 22.46 | 5,103,058 | +0.29(+1.30%) |
Sep 16, 2013 | 22.40 | 22.45 | 22.11 | 22.17 | 4,502,036 | +0.06(+0.28%) |
Sep 13, 2013 | 21.82 | 22.13 | 21.79 | 22.11 | 3,642,529 | +0.34(+1.57%) |
Sep 12, 2013 | 22.00 | 22.09 | 21.69 | 21.77 | 3,383,569 | -0.14(-0.66%) |
Sep 11, 2013 | 22.14 | 22.18 | 21.78 | 21.91 | 4,940,131 | -0.18(-0.84%) |
Sep 10, 2013 | 22.06 | 22.12 | 21.90 | 22.10 | 3,031,453 | +0.13(+0.59%) |
Sep 09, 2013 | 22.00 | 22.10 | 21.89 | 21.97 | 3,090,823 | -0.03(-0.12%) |
Sep 06, 2013 | 21.95 | 22.35 | 21.95 | 22.00 | 4,693,835 | +0.13(+0.59%) |
Sep 05, 2013 | 21.93 | 22.00 | 21.73 | 21.87 | 3,509,551 | -0.07(-0.31%) |
Sep 04, 2013 | 21.71 | 21.95 | 21.58 | 21.93 | 5,166,433 | +0.20(+0.91%) |
Sep 03, 2013 | 22.07 | 22.11 | 21.58 | 21.74 | 3,942,006 | -0.19(-0.86%) |
Aug 30, 2013 | 21.89 | 22.04 | 21.82 | 21.92 | 2,538,147 | +0.03(+0.15%) |
Aug 29, 2013 | 22.03 | 22.09 | 21.83 | 21.89 | 2,575,261 | -0.22(-1.01%) |
Aug 28, 2013 | 22.01 | 22.21 | 21.86 | 22.11 | 3,047,870 | +0.14(+0.62%) |
Aug 27, 2013 | 21.82 | 22.09 | 21.81 | 21.98 | 2,763,195 | +0.00(+0.00%) |
Aug 26, 2013 | 22.15 | 22.22 | 21.97 | 21.98 | 2,598,471 | -0.18(-0.79%) |
Aug 23, 2013 | 22.02 | 22.22 | 21.90 | 22.15 | 8,620,914 | +0.17(+0.77%) |
Aug 22, 2013 | 21.79 | 22.11 | 21.68 | 21.99 | 8,538,792 | +0.26(+1.18%) |
Aug 21, 2013 | 21.96 | 21.96 | 21.57 | 21.73 | 3,693,165 | -0.28(-1.29%) |
Aug 20, 2013 | 21.84 | 22.19 | 21.77 | 22.01 | 3,020,108 | +0.20(+0.90%) |
Aug 19, 2013 | 22.03 | 22.15 | 21.76 | 21.82 | 2,519,913 | -0.22(-0.98%) |
Aug 16, 2013 | 22.19 | 22.30 | 21.87 | 22.03 | 2,978,238 | -0.22(-0.97%) |
Aug 15, 2013 | 22.38 | 22.40 | 22.18 | 22.25 | 2,515,656 | -0.25(-1.11%) |
Aug 14, 2013 | 22.59 | 22.61 | 22.33 | 22.50 | 1,980,222 | -0.16(-0.69%) |
Aug 13, 2013 | 22.93 | 22.95 | 22.62 | 22.66 | 3,035,955 | -0.27(-1.18%) |
Aug 12, 2013 | 22.84 | 22.99 | 22.71 | 22.93 | 3,097,911 | -0.01(-0.06%) |
Aug 09, 2013 | 23.06 | 23.15 | 22.90 | 22.94 | 2,907,858 | -0.10(-0.44%) |
Aug 08, 2013 | 22.93 | 23.10 | 22.80 | 23.04 | 2,885,178 | +0.20(+0.89%) |
Aug 07, 2013 | 22.67 | 22.92 | 22.59 | 22.84 | 3,124,464 | +0.04(+0.18%) |
Aug 06, 2013 | 23.04 | 23.08 | 22.73 | 22.80 | 3,466,643 | -0.30(-1.29%) |
Aug 05, 2013 | 23.26 | 23.26 | 23.08 | 23.09 | 2,355,591 | -0.26(-1.10%) |
Aug 02, 2013 | 23.22 | 23.35 | 23.05 | 23.35 | 2,984,046 | +0.13(+0.55%) |
Aug 01, 2013 | 22.95 | 23.26 | 22.93 | 23.22 | 3,506,450 | +0.37(+1.63%) |
Jul 31, 2013 | 23.13 | 23.16 | 22.66 | 22.85 | 4,434,385 | -0.30(-1.31%) |
Jul 30, 2013 | 23.32 | 23.53 | 23.03 | 23.16 | 3,022,713 | -0.01(-0.03%) |
Jul 29, 2013 | 23.09 | 23.24 | 23.06 | 23.16 | 3,531,607 | -0.05(-0.20%) |
Jul 26, 2013 | 22.93 | 23.21 | 22.84 | 23.21 | 2,421,451 | +0.15(+0.64%) |
Jul 25, 2013 | 22.80 | 23.07 | 22.80 | 23.06 | 2,065,481 | +0.19(+0.83%) |
Jul 24, 2013 | 23.30 | 23.30 | 22.72 | 22.87 | 2,332,461 | -0.44(-1.89%) |
Jul 23, 2013 | 23.11 | 23.41 | 23.03 | 23.31 | 2,828,696 | +0.19(+0.82%) |
Jul 22, 2013 | 23.20 | 23.26 | 23.09 | 23.12 | 1,437,840 | -0.02(-0.09%) |
Jul 19, 2013 | 23.20 | 23.24 | 22.99 | 23.14 | 2,936,370 | +0.04(+0.18%) |
Jul 18, 2013 | 22.65 | 23.13 | 22.65 | 23.10 | 2,769,336 | +0.37(+1.64%) |
Jul 17, 2013 | 22.88 | 22.91 | 22.65 | 22.73 | 1,395,955 | -0.03(-0.12%) |
Jul 16, 2013 | 22.94 | 22.99 | 22.72 | 22.76 | 3,149,494 | -0.18(-0.77%) |
Jul 15, 2013 | 22.38 | 22.93 | 22.34 | 22.93 | 3,297,774 | +0.51(+2.26%) |
Jul 12, 2013 | 22.33 | 22.46 | 22.20 | 22.43 | 2,332,075 | +0.09(+0.39%) |
Jul 11, 2013 | 22.17 | 22.38 | 22.04 | 22.34 | 4,100,730 | +0.42(+1.91%) |
Jul 10, 2013 | 21.83 | 21.97 | 21.68 | 21.92 | 2,787,872 | +0.09(+0.43%) |
Jul 09, 2013 | 21.92 | 22.04 | 21.80 | 21.82 | 3,429,677 | +0.00(+0.00%) |
Jul 08, 2013 | 21.52 | 21.90 | 21.51 | 21.82 | 3,794,854 | +0.41(+1.93%) |
Jul 05, 2013 | 21.56 | 21.59 | 21.18 | 21.41 | 3,148,429 | -0.09(-0.44%) |
Jul 03, 2013 | 21.45 | 21.61 | 21.38 | 21.51 | 1,631,929 | -0.03(-0.13%) |
Jul 02, 2013 | 21.51 | 21.71 | 21.41 | 21.53 | 4,312,035 | -0.01(-0.03%) |
Jul 01, 2013 | 22.16 | 22.22 | 21.51 | 21.54 | 5,252,959 | -0.55(-2.48%) |
Jun 28, 2013 | 22.16 | 22.35 | 21.93 | 22.09 | 13,180,834 | +0.01(+0.03%) |
Jun 27, 2013 | 22.32 | 22.44 | 22.03 | 22.08 | 3,675,430 | -0.17(-0.76%) |
Jun 26, 2013 | 21.99 | 22.32 | 21.92 | 22.25 | 4,380,087 | +0.42(+1.92%) |
Jun 25, 2013 | 21.69 | 21.93 | 21.49 | 21.83 | 3,388,701 | +0.29(+1.35%) |
Jun 24, 2013 | 21.28 | 21.73 | 21.03 | 21.54 | 4,442,935 | +0.12(+0.57%) |
Jun 21, 2013 | 21.28 | 21.48 | 20.98 | 21.42 | 6,288,643 | +0.31(+1.47%) |
Jun 20, 2013 | 21.76 | 21.81 | 21.05 | 21.11 | 6,080,884 | -0.77(-3.52%) |
Jun 19, 2013 | 22.38 | 22.46 | 21.88 | 21.88 | 3,360,965 | -0.57(-2.53%) |
Jun 18, 2013 | 22.30 | 22.47 | 22.23 | 22.45 | 2,947,342 | +0.14(+0.64%) |
Jun 17, 2013 | 22.18 | 22.42 | 22.12 | 22.30 | 4,631,791 | +0.24(+1.07%) |
Jun 14, 2013 | 22.03 | 22.24 | 22.02 | 22.07 | 2,362,938 | +0.03(+0.15%) |
Jun 13, 2013 | 21.68 | 22.06 | 21.68 | 22.03 | 4,293,839 | +0.34(+1.59%) |
Jun 12, 2013 | 22.02 | 22.09 | 21.62 | 21.69 | 4,620,270 | -0.22(-1.02%) |
Jun 11, 2013 | 21.82 | 22.06 | 21.79 | 21.91 | 2,676,769 | -0.07(-0.31%) |
Jun 10, 2013 | 22.15 | 22.16 | 21.90 | 21.98 | 3,211,061 | -0.12(-0.55%) |
Jun 07, 2013 | 22.12 | 22.27 | 21.88 | 22.10 | 3,243,492 | -0.01(-0.06%) |
Jun 06, 2013 | 21.74 | 22.11 | 21.71 | 22.11 | 4,264,960 | +0.39(+1.81%) |
Jun 05, 2013 | 21.99 | 21.99 | 21.64 | 21.72 | 6,354,595 | -0.24(-1.11%) |
Jun 04, 2013 | 22.09 | 22.11 | 21.84 | 21.97 | 5,968,035 | -0.17(-0.76%) |
Jun 03, 2013 | 22.09 | 22.30 | 21.80 | 22.13 | 5,812,127 | +0.03(+0.15%) |
May 31, 2013 | 22.22 | 22.50 | 22.10 | 22.10 | 5,369,599 | -0.21(-0.93%) |
May 30, 2013 | 22.37 | 22.75 | 22.29 | 22.31 | 4,314,682 | +0.03(+0.15%) |
May 29, 2013 | 22.60 | 22.63 | 21.98 | 22.27 | 4,960,773 | -0.48(-2.12%) |
May 28, 2013 | 22.91 | 23.25 | 22.65 | 22.75 | 6,522,574 | +0.09(+0.38%) |
May 24, 2013 | 22.68 | 22.76 | 22.53 | 22.67 | 2,834,589 | -0.11(-0.47%) |
May 23, 2013 | 22.77 | 22.87 | 22.41 | 22.77 | 3,178,729 | -0.17(-0.73%) |
May 22, 2013 | 23.24 | 23.49 | 22.82 | 22.94 | 4,369,004 | -0.31(-1.35%) |
May 21, 2013 | 23.30 | 23.39 | 23.00 | 23.26 | 4,376,655 | -0.05(-0.20%) |
May 20, 2013 | 23.44 | 23.51 | 23.22 | 23.30 | 2,467,846 | -0.15(-0.66%) |
May 17, 2013 | 23.24 | 23.47 | 23.17 | 23.46 | 4,025,119 | +0.28(+1.21%) |
May 16, 2013 | 23.30 | 23.36 | 23.12 | 23.18 | 2,817,383 | -0.16(-0.69%) |
May 15, 2013 | 23.24 | 23.52 | 23.07 | 23.34 | 3,667,643 | +0.21(+0.93%) |
May 13, 2013 | 23.17 | 23.34 | 22.97 | 23.12 | 3,079,688 | -0.16(-0.69%) |
May 10, 2013 | 23.29 | 23.31 | 23.09 | 23.28 | 2,338,033 | -0.01(-0.03%) |
May 09, 2013 | 23.62 | 23.68 | 23.22 | 23.29 | 4,077,545 | -0.33(-1.39%) |
May 08, 2013 | 23.90 | 24.04 | 23.47 | 23.62 | 4,807,734 | -0.33(-1.40%) |
May 07, 2013 | 23.76 | 24.00 | 23.66 | 23.95 | 4,904,662 | +0.25(+1.07%) |
May 06, 2013 | 24.23 | 24.27 | 23.70 | 23.70 | 3,951,819 | -0.58(-2.37%) |
May 03, 2013 | 24.47 | 24.43 | 24.21 | 24.27 | 5,037,185 | -0.12(-0.49%) |
May 02, 2013 | 24.53 | 24.55 | 24.28 | 24.39 | 3,953,832 | -0.08(-0.33%) |
May 01, 2013 | 24.53 | 24.75 | 24.46 | 24.47 | 3,057,622 | -0.01(-0.05%) |
Apr 30, 2013 | 24.39 | 24.67 | 24.11 | 24.49 | 4,711,608 | +0.12(+0.49%) |
Apr 29, 2013 | 24.27 | 24.48 | 24.20 | 24.37 | 2,379,038 | +0.21(+0.86%) |
Apr 26, 2013 | 24.13 | 24.32 | 24.15 | 24.16 | 2,920,501 | +0.01(+0.06%) |
Apr 25, 2013 | 24.11 | 24.31 | 24.00 | 24.15 | 3,023,374 | +0.14(+0.59%) |
Apr 24, 2013 | 23.99 | 24.19 | 23.88 | 24.01 | 3,198,154 | +0.05(+0.22%) |
Apr 23, 2013 | 24.01 | 24.01 | 23.68 | 23.95 | 4,988,626 | +0.01(+0.03%) |
Apr 22, 2013 | 24.01 | 24.03 | 23.83 | 23.95 | 2,409,756 | -0.07(-0.28%) |
Apr 19, 2013 | 23.74 | 24.03 | 23.68 | 24.01 | 3,725,431 | +0.35(+1.47%) |
Apr 18, 2013 | 23.52 | 23.69 | 23.36 | 23.66 | 3,531,431 | +0.18(+0.77%) |
Apr 17, 2013 | 23.42 | 23.55 | 23.25 | 23.48 | 4,088,484 | +0.05(+0.20%) |
Apr 16, 2013 | 23.30 | 23.48 | 23.08 | 23.44 | 3,864,107 | +0.22(+0.95%) |
Apr 15, 2013 | 23.40 | 23.56 | 23.22 | 23.22 | 4,008,253 | -0.23(-1.00%) |
Apr 12, 2013 | 23.34 | 23.50 | 23.34 | 23.45 | 4,014,837 | +0.07(+0.29%) |
Apr 11, 2013 | 23.40 | 23.46 | 23.30 | 23.38 | 3,847,335 | +0.01(+0.03%) |
Apr 10, 2013 | 23.20 | 23.41 | 23.11 | 23.38 | 2,692,742 | +0.26(+1.13%) |
Apr 09, 2013 | 23.14 | 23.24 | 23.06 | 23.12 | 2,611,073 | +0.01(+0.06%) |
Apr 08, 2013 | 22.85 | 23.11 | 22.82 | 23.10 | 4,147,764 | +0.02(+0.09%) |
Apr 05, 2013 | 22.98 | 23.13 | 22.95 | 23.08 | 3,052,370 | -0.03(-0.12%) |
Apr 04, 2013 | 22.97 | 23.14 | 22.96 | 23.11 | 3,173,477 | +0.19(+0.85%) |
Apr 03, 2013 | 22.91 | 23.02 | 22.85 | 22.91 | 3,082,813 | +0.02(+0.09%) |
Apr 02, 2013 | 22.94 | 23.00 | 22.81 | 22.89 | 2,151,205 | +0.03(+0.15%) |
Apr 01, 2013 | 22.94 | 22.96 | 22.75 | 22.86 | 2,982,003 | -0.11(-0.47%) |
Mar 28, 2013 | 22.62 | 22.99 | 22.53 | 22.97 | 5,167,059 | +0.43(+1.93%) |
Mar 27, 2013 | 22.37 | 22.56 | 22.29 | 22.53 | 1,879,900 | +0.07(+0.30%) |
Mar 26, 2013 | 22.36 | 22.51 | 22.32 | 22.47 | 3,199,533 | +0.21(+0.93%) |
Mar 25, 2013 | 22.42 | 22.56 | 22.16 | 22.26 | 3,229,686 | -0.09(-0.39%) |
Mar 22, 2013 | 22.35 | 22.49 | 22.28 | 22.35 | 2,533,705 | -0.01(-0.03%) |
Mar 21, 2013 | 22.38 | 22.49 | 22.31 | 22.35 | 3,204,105 | -0.09(-0.42%) |
Mar 20, 2013 | 22.28 | 22.50 | 22.24 | 22.45 | 3,664,571 | +0.27(+1.24%) |
Mar 19, 2013 | 22.23 | 22.29 | 22.05 | 22.17 | 3,705,105 | +0.02(+0.09%) |
Mar 18, 2013 | 22.16 | 22.27 | 22.04 | 22.15 | 2,703,955 | -0.11(-0.48%) |
Mar 15, 2013 | 21.96 | 22.26 | 21.89 | 22.26 | 4,911,448 | +0.22(+1.00%) |
Mar 14, 2013 | 21.98 | 22.07 | 21.86 | 22.04 | 5,245,155 | +0.09(+0.43%) |
Mar 13, 2013 | 21.92 | 22.06 | 21.82 | 21.95 | 2,882,731 | +0.03(+0.15%) |
Mar 12, 2013 | 21.94 | 22.04 | 21.81 | 21.91 | 2,677,265 | -0.07(-0.30%) |
Mar 11, 2013 | 21.86 | 22.02 | 21.82 | 21.98 | 2,526,545 | +0.11(+0.52%) |
Mar 08, 2013 | 21.87 | 21.93 | 21.75 | 21.86 | 3,438,378 | +0.01(+0.06%) |
Mar 07, 2013 | 22.05 | 22.19 | 21.84 | 21.85 | 4,169,213 | -0.19(-0.85%) |
Mar 06, 2013 | 22.13 | 22.16 | 21.97 | 22.04 | 3,389,750 | -0.09(-0.42%) |
Mar 05, 2013 | 22.06 | 22.24 | 22.05 | 22.13 | 4,526,978 | +0.16(+0.72%) |
Mar 04, 2013 | 21.76 | 22.13 | 21.66 | 21.97 | 5,261,199 | +0.24(+1.10%) |
Mar 01, 2013 | 21.55 | 21.74 | 21.38 | 21.74 | 5,680,879 | +0.17(+0.80%) |
Feb 28, 2013 | 21.60 | 21.68 | 21.48 | 21.56 | 5,121,287 | -0.05(-0.24%) |
Feb 27, 2013 | 21.31 | 21.64 | 21.25 | 21.62 | 4,211,378 | +0.34(+1.59%) |
Feb 26, 2013 | 21.27 | 21.41 | 21.19 | 21.28 | 18,004,724 | +0.13(+0.59%) |
Feb 25, 2013 | 21.35 | 21.60 | 21.15 | 21.15 | 17,610,918 | -0.13(-0.59%) |
Feb 22, 2013 | 21.05 | 21.29 | 21.03 | 21.28 | 11,788,940 | +0.28(+1.32%) |
Feb 21, 2013 | 20.71 | 21.16 | 20.71 | 21.00 | 6,428,056 | +0.30(+1.44%) |
Feb 20, 2013 | 20.78 | 20.94 | 20.68 | 20.70 | 6,594,258 | -0.08(-0.38%) |
Feb 19, 2013 | 20.62 | 20.93 | 20.62 | 20.78 | 5,025,680 | +0.21(+1.03%) |
Feb 15, 2013 | 20.68 | 20.76 | 20.57 | 20.57 | 4,864,244 | -0.02(-0.10%) |
Feb 14, 2013 | 20.77 | 20.89 | 20.56 | 20.59 | 4,199,470 | -0.25(-1.21%) |
Feb 13, 2013 | 20.88 | 20.97 | 20.78 | 20.84 | 2,599,311 | -0.01(-0.03%) |
Feb 12, 2013 | 20.84 | 20.91 | 20.68 | 20.85 | 2,532,716 | -0.02(-0.10%) |
Feb 11, 2013 | 20.80 | 20.88 | 20.74 | 20.87 | 1,955,482 | +0.07(+0.35%) |
Feb 08, 2013 | 20.82 | 20.87 | 20.64 | 20.80 | 2,848,853 | -0.07(-0.35%) |
Feb 07, 2013 | 20.67 | 21.01 | 20.54 | 20.87 | 7,029,156 | +0.23(+1.09%) |
Feb 06, 2013 | 20.46 | 20.67 | 20.37 | 20.64 | 3,785,583 | +0.03(+0.16%) |
Feb 04, 2013 | 20.54 | 20.68 | 20.52 | 20.61 | 4,587,285 | -0.01(-0.06%) |
Feb 01, 2013 | 20.64 | 20.73 | 20.58 | 20.62 | 3,008,127 | -0.01(-0.03%) |
Jan 31, 2013 | 20.43 | 20.64 | 20.43 | 20.63 | 4,360,019 | +0.20(+0.97%) |
Jan 30, 2013 | 20.48 | 20.54 | 20.39 | 20.43 | 3,373,397 | -0.03(-0.13%) |
Jan 29, 2013 | 20.27 | 20.57 | 20.23 | 20.46 | 4,183,274 | +0.16(+0.78%) |
Jan 28, 2013 | 20.21 | 20.30 | 20.04 | 20.30 | 4,963,755 | +0.10(+0.49%) |
Jan 25, 2013 | 20.11 | 20.20 | 19.98 | 20.20 | 4,752,248 | +0.17(+0.83%) |
Jan 24, 2013 | 19.98 | 20.11 | 19.94 | 20.04 | 2,873,786 | +0.09(+0.46%) |
Jan 23, 2013 | 20.05 | 20.08 | 19.94 | 19.94 | 3,484,625 | -0.14(-0.69%) |
Jan 22, 2013 | 19.74 | 20.13 | 19.74 | 20.08 | 4,641,102 | +0.34(+1.74%) |
Jan 18, 2013 | 19.79 | 19.84 | 19.65 | 19.74 | 5,013,024 | +0.03(+0.13%) |
Jan 17, 2013 | 19.77 | 19.84 | 19.65 | 19.71 | 3,746,383 | +0.01(+0.03%) |
Jan 16, 2013 | 19.79 | 19.81 | 19.65 | 19.70 | 3,355,561 | -0.13(-0.63%) |
Jan 15, 2013 | 19.84 | 19.88 | 19.69 | 19.83 | 5,824,907 | -0.03(-0.13%) |
Jan 14, 2013 | 19.98 | 20.00 | 19.82 | 19.86 | 2,655,750 | -0.07(-0.37%) |
Jan 11, 2013 | 20.00 | 20.00 | 19.81 | 19.93 | 3,429,048 | -0.01(-0.07%) |
Jan 10, 2013 | 20.00 | 20.05 | 19.84 | 19.94 | 5,504,395 | +0.03(+0.13%) |
Jan 09, 2013 | 20.22 | 20.22 | 19.87 | 19.92 | 5,018,539 | -0.24(-1.18%) |
Jan 08, 2013 | 20.20 | 20.33 | 20.11 | 20.15 | 5,642,344 | -0.11(-0.52%) |
Jan 07, 2013 | 20.49 | 20.49 | 20.17 | 20.26 | 2,252,014 | -0.29(-1.42%) |
Jan 04, 2013 | 20.48 | 20.57 | 20.47 | 20.55 | 2,251,506 | +0.09(+0.42%) |
Jan 03, 2013 | 20.50 | 20.60 | 20.41 | 20.47 | 2,944,623 | +0.00(+0.00%) |
Jan 02, 2013 | 20.48 | 20.49 | 20.30 | 20.47 | 4,328,237 | +0.22(+1.08%) |
Dec 31, 2012 | 19.82 | 20.29 | 19.70 | 20.25 | 6,881,620 | +0.44(+2.20%) |
Dec 28, 2012 | 19.95 | 20.09 | 19.81 | 19.81 | 3,347,652 | -0.23(-1.12%) |
Dec 27, 2012 | 20.02 | 20.11 | 19.78 | 20.04 | 3,970,003 | -0.03(-0.16%) |
Dec 26, 2012 | 20.23 | 20.31 | 20.03 | 20.07 | 2,634,872 | -0.14(-0.69%) |
Dec 24, 2012 | 20.29 | 20.29 | 20.10 | 20.21 | 956,045 | -0.13(-0.65%) |
Dec 21, 2012 | 20.35 | 20.43 | 20.15 | 20.34 | 7,188,262 | -0.05(-0.23%) |
Dec 20, 2012 | 20.37 | 20.43 | 20.22 | 20.39 | 2,132,399 | +0.05(+0.23%) |
Dec 19, 2012 | 20.49 | 20.51 | 20.34 | 20.34 | 3,890,355 | -0.16(-0.77%) |
Dec 18, 2012 | 20.24 | 20.51 | 20.19 | 20.50 | 3,927,670 | +0.22(+1.11%) |
Dec 17, 2012 | 19.93 | 20.28 | 19.93 | 20.27 | 3,826,748 | +0.38(+1.93%) |
Dec 14, 2012 | 19.94 | 19.98 | 19.85 | 19.89 | 2,798,414 | -0.05(-0.23%) |
Dec 13, 2012 | 20.01 | 20.05 | 19.81 | 19.94 | 2,690,534 | -0.10(-0.50%) |
Dec 12, 2012 | 20.01 | 20.23 | 20.01 | 20.04 | 3,225,146 | +0.01(+0.03%) |
Dec 11, 2012 | 19.91 | 20.13 | 19.89 | 20.03 | 3,819,681 | +0.12(+0.60%) |
Dec 10, 2012 | 19.87 | 19.93 | 19.80 | 19.91 | 2,911,923 | +0.02(+0.10%) |
Dec 07, 2012 | 19.83 | 19.90 | 19.76 | 19.89 | 3,624,566 | +0.07(+0.33%) |
Dec 06, 2012 | 19.87 | 19.96 | 19.75 | 19.82 | 4,243,841 | -0.03(-0.17%) |
Dec 05, 2012 | 19.50 | 20.00 | 19.42 | 19.86 | 6,178,316 | +0.43(+2.20%) |
Dec 04, 2012 | 19.55 | 19.65 | 19.42 | 19.43 | 4,001,380 | -0.24(-1.23%) |
Nov 30, 2012 | 19.58 | 19.69 | 19.49 | 19.67 | 5,037,499 | +0.13(+0.67%) |
Nov 29, 2012 | 19.62 | 19.62 | 19.39 | 19.54 | 3,765,526 | -0.05(-0.23%) |
Nov 28, 2012 | 19.44 | 19.59 | 19.31 | 19.59 | 3,554,531 | +0.12(+0.60%) |
Nov 27, 2012 | 19.46 | 19.55 | 19.40 | 19.47 | 3,529,037 | +0.05(+0.24%) |
Nov 26, 2012 | 19.10 | 19.52 | 19.09 | 19.42 | 3,961,857 | +0.31(+1.61%) |
Nov 23, 2012 | 19.27 | 19.31 | 19.00 | 19.12 | 1,778,602 | -0.10(-0.54%) |
Nov 21, 2012 | 19.36 | 19.40 | 19.02 | 19.22 | 3,184,685 | -0.15(-0.78%) |
Nov 20, 2012 | 19.48 | 19.51 | 19.22 | 19.37 | 3,367,485 | -0.10(-0.50%) |
Nov 19, 2012 | 19.32 | 19.52 | 19.28 | 19.47 | 5,127,270 | +0.22(+1.12%) |
Nov 16, 2012 | 19.15 | 19.26 | 19.06 | 19.25 | 6,114,556 | +0.11(+0.58%) |
Nov 15, 2012 | 19.26 | 19.37 | 18.99 | 19.14 | 3,853,504 | -0.14(-0.71%) |
Nov 14, 2012 | 19.51 | 19.56 | 19.21 | 19.28 | 4,969,862 | -0.22(-1.14%) |
Nov 13, 2012 | 19.34 | 19.71 | 19.31 | 19.50 | 5,092,181 | +0.15(+0.78%) |
Nov 12, 2012 | 19.55 | 19.59 | 19.28 | 19.35 | 3,184,904 | -0.20(-1.00%) |
Nov 09, 2012 | 19.65 | 19.79 | 19.53 | 19.55 | 3,028,691 | -0.03(-0.17%) |
Nov 08, 2012 | 19.58 | 19.79 | 19.57 | 19.58 | 3,620,718 | -0.01(-0.03%) |
Nov 07, 2012 | 19.90 | 19.90 | 19.49 | 19.59 | 3,682,475 | -0.37(-1.87%) |
Nov 06, 2012 | 20.10 | 20.17 | 19.95 | 19.96 | 2,634,109 | -0.12(-0.62%) |
Nov 05, 2012 | 20.27 | 20.36 | 19.97 | 20.08 | 4,041,572 | -0.24(-1.16%) |
Nov 02, 2012 | 20.36 | 20.58 | 20.30 | 20.32 | 4,979,237 | -0.04(-0.19%) |
Nov 01, 2012 | 20.81 | 20.81 | 20.32 | 20.36 | 5,967,789 | -0.59(-2.81%) |
Oct 31, 2012 | 20.85 | 21.08 | 20.77 | 20.95 | 4,194,501 | +0.20(+0.95%) |
Oct 26, 2012 | 20.97 | 20.75 | 20.75 | 20.75 | 3,691,145 | -0.18(-0.84%) |
Oct 25, 2012 | 20.94 | 20.97 | 20.78 | 20.93 | 2,403,472 | +0.09(+0.41%) |
Oct 24, 2012 | 21.04 | 21.07 | 20.81 | 20.84 | 2,762,084 | -0.20(-0.93%) |
Oct 23, 2012 | 21.06 | 21.11 | 20.93 | 21.04 | 2,476,789 | -0.35(-1.62%) |
Oct 19, 2012 | 21.72 | 21.76 | 21.33 | 21.38 | 4,099,828 | -0.40(-1.83%) |
Oct 18, 2012 | 21.62 | 21.81 | 21.55 | 21.78 | 3,329,856 | +0.16(+0.76%) |
Oct 17, 2012 | 21.44 | 21.65 | 21.40 | 21.62 | 4,250,858 | +0.25(+1.19%) |
Oct 16, 2012 | 21.38 | 21.47 | 21.31 | 21.36 | 2,669,734 | +0.04(+0.18%) |
Oct 15, 2012 | 21.25 | 21.34 | 21.16 | 21.33 | 3,019,264 | +0.08(+0.40%) |
Oct 12, 2012 | 21.44 | 21.47 | 21.21 | 21.24 | 3,543,583 | -0.14(-0.64%) |
Oct 11, 2012 | 21.31 | 21.67 | 21.19 | 21.38 | 4,019,643 | +0.14(+0.68%) |
Oct 10, 2012 | 21.21 | 21.33 | 21.14 | 21.23 | 2,819,693 | +0.01(+0.06%) |
Oct 09, 2012 | 21.16 | 21.25 | 21.12 | 21.22 | 2,140,241 | +0.03(+0.15%) |
Oct 08, 2012 | 21.13 | 21.23 | 21.09 | 21.19 | 2,505,492 | +0.05(+0.25%) |
Oct 05, 2012 | 21.22 | 21.28 | 21.08 | 21.14 | 1,792,609 | -0.04(-0.19%) |
Oct 04, 2012 | 21.08 | 21.25 | 21.03 | 21.18 | 2,300,403 | +0.17(+0.81%) |
Oct 03, 2012 | 20.93 | 21.01 | 20.87 | 21.01 | 2,334,449 | +0.12(+0.59%) |
Oct 02, 2012 | 20.84 | 20.99 | 20.81 | 20.88 | 4,092,743 | +0.15(+0.73%) |