Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.90 | 20.97 | 20.74 | 20.94 | 9,397,990 | -0.03(-0.14%) |
Apr 29, 2013 | 20.81 | 21.02 | 20.78 | 20.97 | 6,986,605 | +0.19(+0.91%) |
Apr 26, 2013 | 20.73 | 20.84 | 20.73 | 20.78 | 4,426,152 | +0.05(+0.23%) |
Apr 25, 2013 | 20.42 | 20.84 | 20.38 | 20.73 | 6,866,030 | +0.37(+1.83%) |
Apr 24, 2013 | 20.30 | 20.53 | 20.30 | 20.36 | 5,583,469 | +0.11(+0.55%) |
Apr 23, 2013 | 20.38 | 20.50 | 20.08 | 20.25 | 8,712,719 | +0.01(+0.04%) |
Apr 22, 2013 | 20.25 | 20.33 | 20.09 | 20.24 | 6,641,116 | +0.06(+0.30%) |
Apr 19, 2013 | 20.14 | 20.27 | 20.03 | 20.18 | 7,013,076 | +0.13(+0.64%) |
Apr 18, 2013 | 20.33 | 20.39 | 20.01 | 20.05 | 7,804,661 | -0.26(-1.29%) |
Apr 17, 2013 | 20.43 | 20.46 | 20.21 | 20.31 | 9,318,542 | -0.18(-0.86%) |
Apr 16, 2013 | 20.55 | 20.55 | 20.34 | 20.49 | 7,637,881 | +0.07(+0.36%) |
Apr 15, 2013 | 20.75 | 20.94 | 20.40 | 20.42 | 9,041,154 | -0.44(-2.12%) |
Apr 12, 2013 | 20.87 | 20.91 | 20.78 | 20.86 | 10,094,045 | -0.07(-0.33%) |
Apr 11, 2013 | 20.34 | 20.97 | 20.34 | 20.93 | 18,747,128 | +0.53(+2.59%) |
Apr 10, 2013 | 20.47 | 20.58 | 20.33 | 20.40 | 8,409,327 | -0.06(-0.31%) |
Apr 09, 2013 | 20.39 | 20.69 | 20.10 | 20.46 | 20,171,466 | +0.09(+0.44%) |
Apr 08, 2013 | 20.16 | 20.38 | 20.15 | 20.37 | 9,143,380 | +0.13(+0.66%) |
Apr 05, 2013 | 20.14 | 20.26 | 20.01 | 20.24 | 9,321,782 | -0.11(-0.53%) |
Apr 04, 2013 | 20.21 | 20.36 | 20.20 | 20.35 | 5,686,257 | +0.13(+0.64%) |
Apr 03, 2013 | 20.33 | 20.43 | 20.17 | 20.22 | 9,373,717 | -0.12(-0.59%) |
Apr 02, 2013 | 20.27 | 20.37 | 20.15 | 20.34 | 8,730,023 | +0.20(+1.00%) |
Apr 01, 2013 | 20.12 | 20.29 | 20.05 | 20.14 | 7,690,408 | +0.06(+0.32%) |
Mar 28, 2013 | 20.08 | 20.18 | 19.99 | 20.07 | 10,803,135 | -0.06(-0.30%) |
Mar 27, 2013 | 20.13 | 20.25 | 20.06 | 20.13 | 8,773,551 | -0.06(-0.28%) |
Mar 26, 2013 | 20.27 | 20.28 | 19.98 | 20.19 | 15,495,200 | -0.04(-0.21%) |
Mar 25, 2013 | 20.08 | 20.34 | 20.04 | 20.23 | 19,286,714 | +0.21(+1.07%) |
Mar 22, 2013 | 19.60 | 20.11 | 19.60 | 20.02 | 15,571,213 | +0.43(+2.21%) |
Mar 21, 2013 | 19.38 | 19.67 | 19.33 | 19.58 | 13,283,977 | +0.09(+0.48%) |
Mar 20, 2013 | 19.46 | 19.55 | 19.35 | 19.49 | 14,166,333 | +0.12(+0.64%) |
Mar 19, 2013 | 19.33 | 19.39 | 19.19 | 19.36 | 15,234,548 | +0.06(+0.33%) |
Mar 18, 2013 | 19.13 | 19.44 | 19.11 | 19.30 | 12,278,952 | +0.01(+0.07%) |
Mar 15, 2013 | 19.32 | 19.43 | 19.28 | 19.29 | 11,345,460 | -0.12(-0.62%) |
Mar 14, 2013 | 19.35 | 19.53 | 19.34 | 19.41 | 6,555,039 | +0.08(+0.40%) |
Mar 13, 2013 | 19.16 | 19.36 | 19.14 | 19.33 | 8,604,889 | +0.18(+0.96%) |
Mar 12, 2013 | 19.23 | 19.30 | 19.12 | 19.15 | 9,998,626 | -0.09(-0.45%) |
Mar 11, 2013 | 19.27 | 19.32 | 19.21 | 19.23 | 6,457,993 | -0.05(-0.27%) |
Mar 08, 2013 | 19.22 | 19.32 | 19.12 | 19.28 | 7,673,343 | +0.12(+0.65%) |
Mar 07, 2013 | 19.37 | 19.43 | 19.13 | 19.16 | 10,127,266 | -0.14(-0.71%) |
Mar 06, 2013 | 19.40 | 19.49 | 19.27 | 19.30 | 9,233,753 | -0.10(-0.53%) |
Mar 05, 2013 | 19.45 | 19.48 | 19.33 | 19.40 | 12,070,704 | -0.01(-0.04%) |
Mar 04, 2013 | 19.33 | 19.51 | 19.28 | 19.41 | 8,548,915 | +0.09(+0.49%) |
Mar 01, 2013 | 19.27 | 19.41 | 19.21 | 19.31 | 15,823,927 | +0.00(+0.02%) |
Feb 28, 2013 | 19.33 | 19.50 | 19.28 | 19.31 | 17,670,394 | +0.09(+0.49%) |
Feb 27, 2013 | 18.75 | 19.26 | 18.65 | 19.21 | 14,036,937 | +0.46(+2.47%) |
Feb 26, 2013 | 18.74 | 18.86 | 18.71 | 18.75 | 13,556,173 | +0.04(+0.21%) |
Feb 25, 2013 | 19.07 | 19.12 | 18.71 | 18.71 | 11,916,434 | -0.27(-1.45%) |
Feb 22, 2013 | 19.00 | 19.05 | 18.81 | 18.99 | 10,950,036 | +0.00(+0.02%) |
Feb 21, 2013 | 18.95 | 19.17 | 18.91 | 18.98 | 8,355,608 | -0.04(-0.20%) |
Feb 20, 2013 | 19.36 | 19.38 | 19.02 | 19.02 | 12,058,556 | -0.36(-1.88%) |
Feb 19, 2013 | 19.38 | 19.43 | 19.15 | 19.39 | 9,462,062 | +0.06(+0.31%) |
Feb 15, 2013 | 19.41 | 19.46 | 19.06 | 19.33 | 15,954,425 | -0.09(-0.44%) |
Feb 14, 2013 | 19.29 | 19.47 | 19.29 | 19.41 | 13,676,335 | +0.09(+0.44%) |
Feb 13, 2013 | 19.48 | 19.60 | 19.31 | 19.33 | 6,395,661 | -0.08(-0.42%) |
Feb 12, 2013 | 19.48 | 19.52 | 19.36 | 19.41 | 7,661,137 | -0.04(-0.19%) |
Feb 11, 2013 | 19.54 | 19.57 | 19.41 | 19.44 | 5,864,354 | -0.12(-0.61%) |
Feb 08, 2013 | 19.49 | 19.62 | 19.47 | 19.56 | 8,846,416 | +0.12(+0.64%) |
Feb 07, 2013 | 19.40 | 19.49 | 19.20 | 19.44 | 10,361,192 | -0.03(-0.13%) |
Feb 06, 2013 | 19.47 | 19.59 | 19.38 | 19.47 | 8,220,584 | +0.09(+0.46%) |
Feb 04, 2013 | 19.35 | 19.50 | 19.33 | 19.38 | 9,766,721 | -0.03(-0.13%) |
Feb 01, 2013 | 19.49 | 19.50 | 19.31 | 19.40 | 6,910,761 | +0.05(+0.27%) |
Jan 31, 2013 | 19.50 | 19.52 | 19.35 | 19.35 | 11,431,868 | -0.15(-0.75%) |
Jan 30, 2013 | 19.44 | 19.55 | 19.31 | 19.50 | 11,242,947 | +0.12(+0.60%) |
Jan 29, 2013 | 19.26 | 19.40 | 19.18 | 19.38 | 7,994,692 | +0.13(+0.69%) |
Jan 28, 2013 | 19.34 | 19.40 | 19.20 | 19.25 | 6,111,875 | -0.08(-0.40%) |
Jan 25, 2013 | 19.24 | 19.39 | 19.17 | 19.32 | 7,520,348 | +0.11(+0.56%) |
Jan 24, 2013 | 19.05 | 19.34 | 19.05 | 19.22 | 8,240,873 | +0.19(+1.01%) |
Jan 23, 2013 | 19.08 | 19.13 | 18.94 | 19.02 | 9,146,412 | -0.11(-0.56%) |
Jan 22, 2013 | 19.11 | 19.25 | 19.07 | 19.13 | 10,305,872 | -0.03(-0.18%) |
Jan 18, 2013 | 19.15 | 19.20 | 18.97 | 19.17 | 8,367,789 | +0.06(+0.31%) |
Jan 17, 2013 | 19.02 | 19.17 | 18.94 | 19.11 | 7,747,564 | +0.12(+0.65%) |
Jan 16, 2013 | 18.90 | 19.03 | 18.81 | 18.98 | 5,698,963 | -0.01(-0.07%) |
Jan 15, 2013 | 18.78 | 19.05 | 18.71 | 18.99 | 7,762,048 | +0.18(+0.96%) |
Jan 14, 2013 | 18.78 | 18.86 | 18.64 | 18.81 | 6,011,872 | -0.01(-0.07%) |
Jan 11, 2013 | 18.72 | 18.87 | 18.68 | 18.83 | 8,392,999 | +0.10(+0.53%) |
Jan 10, 2013 | 18.73 | 18.76 | 18.55 | 18.73 | 7,415,303 | +0.03(+0.14%) |
Jan 09, 2013 | 18.63 | 18.82 | 18.59 | 18.70 | 6,731,185 | +0.07(+0.39%) |
Jan 08, 2013 | 18.89 | 19.05 | 18.63 | 18.63 | 13,156,632 | -0.33(-1.72%) |
Jan 07, 2013 | 19.04 | 19.13 | 18.88 | 18.96 | 10,846,015 | -0.13(-0.67%) |
Jan 04, 2013 | 19.10 | 19.25 | 19.02 | 19.08 | 13,243,558 | -0.01(-0.05%) |
Jan 03, 2013 | 18.99 | 19.24 | 18.89 | 19.09 | 19,369,076 | +0.60(+3.27%) |
Jan 02, 2013 | 18.30 | 18.49 | 18.18 | 18.49 | 17,200,444 | +0.31(+1.70%) |
Dec 31, 2012 | 17.76 | 18.21 | 17.75 | 18.18 | 11,839,696 | +0.36(+1.99%) |
Dec 28, 2012 | 17.73 | 18.02 | 17.69 | 17.82 | 9,509,022 | +0.04(+0.22%) |
Dec 27, 2012 | 17.66 | 17.83 | 17.55 | 17.79 | 11,608,768 | +0.13(+0.73%) |
Dec 26, 2012 | 18.07 | 18.07 | 17.63 | 17.66 | 10,535,832 | -0.42(-2.32%) |
Dec 24, 2012 | 17.88 | 18.19 | 17.88 | 18.08 | 5,308,695 | +0.11(+0.62%) |
Dec 21, 2012 | 17.96 | 18.07 | 17.89 | 17.97 | 14,905,244 | -0.17(-0.95%) |
Dec 20, 2012 | 18.55 | 18.63 | 18.00 | 18.14 | 15,815,039 | -0.39(-2.08%) |
Dec 19, 2012 | 18.69 | 18.76 | 18.52 | 18.52 | 9,570,280 | -0.18(-0.98%) |
Dec 18, 2012 | 18.68 | 18.79 | 18.57 | 18.71 | 11,869,523 | +0.03(+0.14%) |
Dec 17, 2012 | 18.26 | 18.69 | 18.20 | 18.68 | 11,680,350 | +0.43(+2.37%) |
Dec 14, 2012 | 18.15 | 18.28 | 18.12 | 18.25 | 9,261,196 | +0.04(+0.24%) |
Dec 13, 2012 | 18.20 | 18.30 | 18.10 | 18.21 | 9,722,605 | -0.03(-0.14%) |
Dec 12, 2012 | 18.31 | 18.38 | 18.01 | 18.23 | 15,120,750 | -0.03(-0.19%) |
Dec 11, 2012 | 18.51 | 18.62 | 18.18 | 18.27 | 12,470,618 | -0.18(-1.00%) |
Dec 10, 2012 | 18.61 | 18.64 | 18.39 | 18.45 | 8,074,375 | -0.16(-0.85%) |
Dec 07, 2012 | 18.45 | 18.78 | 18.45 | 18.61 | 6,812,635 | -0.04(-0.21%) |
Dec 06, 2012 | 18.53 | 18.78 | 18.42 | 18.65 | 7,678,851 | +0.09(+0.48%) |
Dec 05, 2012 | 18.66 | 18.71 | 18.35 | 18.56 | 10,683,246 | -0.01(-0.05%) |
Dec 04, 2012 | 18.89 | 18.93 | 18.57 | 18.57 | 11,851,401 | -0.42(-2.23%) |
Nov 30, 2012 | 18.86 | 19.07 | 18.81 | 18.99 | 13,476,959 | +0.09(+0.50%) |
Nov 29, 2012 | 18.76 | 18.99 | 18.61 | 18.90 | 12,879,826 | +0.03(+0.18%) |
Nov 28, 2012 | 18.44 | 18.89 | 18.35 | 18.86 | 13,214,698 | +0.41(+2.20%) |
Nov 27, 2012 | 18.60 | 18.67 | 18.43 | 18.45 | 9,557,547 | -0.18(-0.97%) |
Nov 26, 2012 | 18.76 | 18.80 | 18.44 | 18.63 | 11,504,482 | -0.17(-0.91%) |
Nov 23, 2012 | 18.74 | 18.81 | 18.51 | 18.81 | 4,278,573 | +0.19(+1.04%) |
Nov 21, 2012 | 18.71 | 18.81 | 18.51 | 18.61 | 9,071,684 | -0.03(-0.18%) |
Nov 20, 2012 | 18.88 | 18.91 | 18.48 | 18.65 | 13,528,174 | -0.23(-1.23%) |
Nov 19, 2012 | 18.26 | 18.88 | 18.26 | 18.88 | 21,093,044 | +0.70(+3.84%) |
Nov 16, 2012 | 17.92 | 18.23 | 17.82 | 18.18 | 22,146,812 | +0.19(+1.07%) |
Nov 15, 2012 | 17.98 | 18.07 | 17.70 | 17.99 | 20,166,804 | -0.04(-0.21%) |
Nov 14, 2012 | 18.01 | 18.13 | 17.88 | 18.03 | 21,131,144 | +0.01(+0.07%) |
Nov 13, 2012 | 17.79 | 18.27 | 17.46 | 18.01 | 31,900,624 | +0.47(+2.66%) |
Nov 12, 2012 | 17.47 | 17.67 | 17.36 | 17.55 | 14,050,146 | +0.10(+0.59%) |
Nov 09, 2012 | 17.23 | 17.56 | 17.16 | 17.44 | 11,734,161 | +0.16(+0.92%) |
Nov 08, 2012 | 17.57 | 17.63 | 17.26 | 17.29 | 9,947,044 | -0.28(-1.61%) |
Nov 07, 2012 | 17.70 | 17.82 | 17.52 | 17.57 | 10,616,749 | -0.23(-1.30%) |
Nov 06, 2012 | 18.02 | 18.02 | 17.76 | 17.80 | 10,523,575 | -0.13(-0.75%) |
Nov 05, 2012 | 17.68 | 18.00 | 17.62 | 17.93 | 10,301,577 | +0.20(+1.13%) |
Nov 02, 2012 | 18.22 | 18.32 | 17.69 | 17.73 | 16,200,704 | -0.33(-1.84%) |
Nov 01, 2012 | 18.36 | 18.46 | 17.97 | 18.07 | 24,115,824 | +0.29(+1.61%) |
Oct 31, 2012 | 17.37 | 17.82 | 17.35 | 17.78 | 15,158,361 | +0.38(+2.21%) |
Oct 26, 2012 | 17.69 | 17.40 | 17.40 | 17.40 | 24,326,022 | -0.26(-1.50%) |
Oct 25, 2012 | 18.02 | 18.09 | 17.59 | 17.66 | 18,146,828 | -0.27(-1.52%) |
Oct 24, 2012 | 18.31 | 18.35 | 17.93 | 17.93 | 13,797,243 | -0.25(-1.39%) |
Oct 23, 2012 | 17.69 | 18.23 | 17.65 | 18.19 | 17,105,124 | +0.01(+0.07%) |
Oct 19, 2012 | 18.46 | 18.49 | 18.15 | 18.17 | 10,288,008 | -0.29(-1.57%) |
Oct 18, 2012 | 18.39 | 18.48 | 18.29 | 18.46 | 12,036,119 | +0.08(+0.42%) |
Oct 17, 2012 | 18.45 | 18.54 | 18.26 | 18.39 | 13,380,612 | -0.02(-0.12%) |
Oct 16, 2012 | 18.58 | 18.60 | 18.35 | 18.41 | 12,006,170 | -0.11(-0.60%) |
Oct 15, 2012 | 18.32 | 18.54 | 18.20 | 18.52 | 12,165,863 | +0.23(+1.24%) |
Oct 12, 2012 | 18.77 | 18.81 | 18.19 | 18.29 | 17,685,212 | -0.45(-2.39%) |
Oct 11, 2012 | 19.21 | 19.25 | 18.74 | 18.74 | 10,966,005 | -0.38(-1.97%) |
Oct 10, 2012 | 19.10 | 19.26 | 19.02 | 19.12 | 8,774,554 | +0.04(+0.22%) |
Oct 09, 2012 | 19.33 | 19.43 | 19.07 | 19.07 | 7,888,459 | -0.26(-1.35%) |
Oct 08, 2012 | 19.36 | 19.45 | 19.28 | 19.33 | 4,695,222 | -0.06(-0.29%) |
Oct 05, 2012 | 19.55 | 19.63 | 19.31 | 19.39 | 9,122,522 | -0.04(-0.22%) |
Oct 04, 2012 | 19.35 | 19.63 | 19.35 | 19.43 | 11,946,164 | +0.12(+0.64%) |
Oct 03, 2012 | 19.37 | 19.47 | 19.22 | 19.31 | 10,557,063 | +0.02(+0.09%) |
Oct 02, 2012 | 19.49 | 19.51 | 19.14 | 19.29 | 9,220,159 | -0.10(-0.53%) |
Oct 01, 2012 | 19.16 | 19.46 | 19.15 | 19.39 | 10,064,736 | +0.26(+1.38%) |
Sep 28, 2012 | 18.87 | 19.23 | 18.77 | 19.13 | 15,572,164 | -0.11(-0.58%) |
Sep 27, 2012 | 19.05 | 19.30 | 18.99 | 19.24 | 10,996,033 | +0.19(+1.01%) |
Sep 26, 2012 | 18.82 | 19.17 | 18.82 | 19.05 | 15,723,844 | +0.23(+1.23%) |
Sep 25, 2012 | 19.01 | 19.19 | 18.80 | 18.82 | 15,271,831 | -0.11(-0.56%) |
Sep 24, 2012 | 18.97 | 19.01 | 18.84 | 18.92 | 12,036,128 | -0.10(-0.54%) |
Sep 21, 2012 | 19.29 | 19.35 | 19.03 | 19.03 | 17,380,298 | -0.26(-1.37%) |
Sep 20, 2012 | 19.22 | 19.35 | 19.02 | 19.29 | 16,210,308 | -0.05(-0.27%) |
Sep 19, 2012 | 19.37 | 19.40 | 19.15 | 19.34 | 11,659,668 | -0.02(-0.11%) |
Sep 18, 2012 | 19.55 | 19.60 | 19.29 | 19.36 | 14,827,825 | -0.27(-1.39%) |
Sep 17, 2012 | 19.60 | 19.71 | 19.45 | 19.64 | 9,197,579 | -0.20(-1.03%) |
Sep 14, 2012 | 19.86 | 19.89 | 19.61 | 19.84 | 13,654,260 | -0.04(-0.21%) |
Sep 13, 2012 | 19.54 | 19.89 | 19.41 | 19.89 | 10,351,003 | +0.41(+2.13%) |
Sep 12, 2012 | 19.48 | 19.65 | 19.41 | 19.47 | 12,326,084 | +0.02(+0.09%) |
Sep 11, 2012 | 19.57 | 19.66 | 19.40 | 19.45 | 8,972,101 | -0.12(-0.63%) |
Sep 10, 2012 | 19.42 | 19.71 | 19.42 | 19.58 | 9,499,467 | -0.00(-0.02%) |
Sep 07, 2012 | 19.73 | 19.81 | 19.48 | 19.58 | 9,436,784 | -0.18(-0.93%) |
Sep 06, 2012 | 19.63 | 19.83 | 19.51 | 19.77 | 11,749,087 | +0.28(+1.42%) |
Sep 05, 2012 | 19.71 | 19.71 | 19.45 | 19.49 | 11,236,140 | -0.23(-1.15%) |
Sep 04, 2012 | 19.57 | 19.75 | 19.39 | 19.71 | 8,884,717 | +0.16(+0.81%) |
Aug 31, 2012 | 19.62 | 19.64 | 19.48 | 19.56 | 9,481,351 | +0.08(+0.42%) |
Aug 30, 2012 | 19.74 | 19.83 | 19.48 | 19.48 | 10,897,289 | -0.44(-2.23%) |
Aug 29, 2012 | 19.56 | 19.93 | 19.55 | 19.92 | 13,537,958 | +0.41(+2.10%) |
Aug 27, 2012 | 19.62 | 19.67 | 19.47 | 19.51 | 7,348,101 | -0.08(-0.41%) |
Aug 24, 2012 | 19.38 | 19.64 | 19.35 | 19.59 | 7,408,878 | +0.12(+0.64%) |
Aug 23, 2012 | 19.67 | 19.67 | 19.42 | 19.47 | 7,199,432 | -0.22(-1.11%) |
Aug 22, 2012 | 19.54 | 19.72 | 19.51 | 19.69 | 7,941,561 | +0.13(+0.68%) |
Aug 21, 2012 | 19.57 | 19.67 | 19.50 | 19.55 | 7,994,073 | -0.03(-0.13%) |
Aug 20, 2012 | 19.67 | 19.67 | 19.49 | 19.58 | 10,771,780 | -0.03(-0.15%) |
Aug 17, 2012 | 19.30 | 19.65 | 19.23 | 19.61 | 14,078,864 | +0.31(+1.59%) |
Aug 16, 2012 | 19.21 | 19.31 | 18.98 | 19.30 | 13,642,153 | +0.07(+0.38%) |
Aug 15, 2012 | 19.22 | 19.41 | 19.06 | 19.23 | 9,462,290 | -0.00(-0.02%) |
Aug 14, 2012 | 19.13 | 19.27 | 18.67 | 19.23 | 17,296,318 | +0.34(+1.79%) |
Aug 13, 2012 | 18.95 | 19.09 | 18.83 | 18.89 | 15,943,597 | -0.09(-0.50%) |
Aug 10, 2012 | 19.19 | 19.24 | 18.84 | 18.99 | 9,201,077 | -0.23(-1.20%) |
Aug 09, 2012 | 19.27 | 19.33 | 19.13 | 19.22 | 11,117,060 | -0.04(-0.22%) |
Aug 08, 2012 | 19.23 | 19.30 | 19.18 | 19.26 | 12,161,904 | -0.02(-0.09%) |
Aug 07, 2012 | 19.29 | 19.42 | 19.16 | 19.28 | 10,366,648 | +0.00(+0.01%) |
Aug 06, 2012 | 19.28 | 19.36 | 19.17 | 19.28 | 8,524,656 | +0.06(+0.31%) |
Aug 03, 2012 | 19.35 | 19.38 | 19.18 | 19.22 | 11,221,582 | +0.04(+0.22%) |
Aug 02, 2012 | 18.79 | 19.27 | 18.60 | 19.18 | 16,421,443 | +0.49(+2.60%) |
Aug 01, 2012 | 18.92 | 18.95 | 18.69 | 18.69 | 8,714,710 | -0.17(-0.93%) |
Jul 31, 2012 | 19.04 | 19.18 | 18.80 | 18.86 | 11,734,532 | -0.26(-1.38%) |
Jul 30, 2012 | 19.07 | 19.30 | 19.03 | 19.13 | 9,090,242 | +0.09(+0.45%) |
Jul 27, 2012 | 18.96 | 19.15 | 18.80 | 19.04 | 11,037,547 | +0.21(+1.13%) |
Jul 26, 2012 | 18.94 | 19.00 | 18.61 | 18.83 | 11,395,474 | -0.03(-0.18%) |
Jul 25, 2012 | 18.81 | 18.97 | 18.68 | 18.86 | 7,587,780 | +0.12(+0.61%) |
Jul 24, 2012 | 18.82 | 18.91 | 18.57 | 18.75 | 7,953,465 | -0.09(-0.45%) |
Jul 23, 2012 | 18.67 | 18.87 | 18.55 | 18.83 | 7,473,115 | -0.04(-0.23%) |
Jul 20, 2012 | 19.13 | 19.13 | 18.79 | 18.88 | 10,145,376 | -0.29(-1.49%) |
Jul 19, 2012 | 19.21 | 19.27 | 18.98 | 19.16 | 8,543,517 | +0.00(+0.02%) |
Jul 18, 2012 | 19.13 | 19.26 | 19.07 | 19.16 | 10,229,945 | -0.04(-0.22%) |
Jul 17, 2012 | 19.15 | 19.34 | 19.12 | 19.20 | 8,302,749 | +0.14(+0.76%) |
Jul 16, 2012 | 18.98 | 19.22 | 18.92 | 19.06 | 7,818,688 | -0.03(-0.13%) |
Jul 13, 2012 | 18.79 | 19.14 | 18.72 | 19.08 | 7,315,171 | +0.31(+1.63%) |
Jul 12, 2012 | 18.45 | 18.86 | 18.38 | 18.77 | 10,867,134 | +0.20(+1.05%) |
Jul 11, 2012 | 18.74 | 18.78 | 18.45 | 18.58 | 10,829,985 | -0.17(-0.89%) |
Jul 10, 2012 | 19.12 | 19.16 | 18.67 | 18.74 | 10,606,536 | -0.27(-1.43%) |
Jul 09, 2012 | 18.88 | 19.16 | 18.88 | 19.02 | 10,007,478 | +0.09(+0.47%) |
Jul 06, 2012 | 18.65 | 18.96 | 18.65 | 18.93 | 10,516,739 | +0.14(+0.77%) |
Jul 05, 2012 | 18.49 | 19.01 | 18.48 | 18.78 | 19,364,120 | +0.68(+3.74%) |
Jul 03, 2012 | 18.48 | 18.49 | 17.95 | 18.11 | 9,591,351 | -0.31(-1.67%) |
Jul 02, 2012 | 18.29 | 18.53 | 18.29 | 18.41 | 11,575,050 | +0.12(+0.68%) |
Jun 29, 2012 | 17.91 | 18.29 | 17.90 | 18.29 | 14,389,513 | +0.57(+3.20%) |
Jun 28, 2012 | 17.88 | 17.88 | 17.48 | 17.72 | 15,283,239 | -0.28(-1.54%) |
Jun 27, 2012 | 18.37 | 18.40 | 17.89 | 18.00 | 13,088,652 | -0.36(-1.95%) |
Jun 26, 2012 | 18.20 | 18.45 | 18.12 | 18.36 | 11,010,830 | +0.28(+1.53%) |
Jun 25, 2012 | 18.27 | 18.32 | 18.07 | 18.08 | 12,554,178 | -0.32(-1.76%) |
Jun 22, 2012 | 18.16 | 18.46 | 18.08 | 18.40 | 16,296,915 | +0.34(+1.86%) |
Jun 21, 2012 | 18.56 | 18.65 | 18.02 | 18.07 | 15,947,694 | -0.30(-1.62%) |
Jun 20, 2012 | 18.58 | 18.61 | 18.17 | 18.37 | 13,129,965 | -0.16(-0.85%) |
Jun 19, 2012 | 18.42 | 18.64 | 18.40 | 18.52 | 15,818,213 | +0.19(+1.02%) |
Jun 18, 2012 | 18.10 | 18.37 | 18.00 | 18.34 | 16,153,439 | +0.25(+1.37%) |
Jun 15, 2012 | 18.01 | 18.17 | 17.98 | 18.09 | 17,401,278 | +0.17(+0.95%) |
Jun 14, 2012 | 17.68 | 17.99 | 17.63 | 17.92 | 12,919,816 | +0.28(+1.57%) |
Jun 13, 2012 | 17.82 | 17.82 | 17.53 | 17.64 | 13,161,783 | -0.12(-0.70%) |
Jun 12, 2012 | 17.59 | 17.79 | 17.46 | 17.76 | 11,818,808 | +0.19(+1.09%) |
Jun 11, 2012 | 17.81 | 17.82 | 17.53 | 17.57 | 13,428,345 | -0.09(-0.51%) |
Jun 08, 2012 | 17.69 | 17.75 | 17.59 | 17.66 | 15,972,911 | -0.04(-0.24%) |
Jun 07, 2012 | 18.10 | 18.11 | 17.68 | 17.71 | 14,081,749 | -0.28(-1.56%) |
Jun 06, 2012 | 17.65 | 17.99 | 17.56 | 17.99 | 14,751,079 | +0.47(+2.70%) |
Jun 05, 2012 | 17.44 | 17.59 | 17.33 | 17.51 | 10,062,297 | -0.01(-0.05%) |
Jun 04, 2012 | 17.46 | 17.59 | 17.32 | 17.52 | 12,171,744 | +0.10(+0.56%) |
Jun 01, 2012 | 17.88 | 18.10 | 17.38 | 17.42 | 18,664,670 | -0.66(-3.67%) |
May 31, 2012 | 17.80 | 18.20 | 17.72 | 18.09 | 25,117,940 | +0.48(+2.73%) |
May 30, 2012 | 17.63 | 17.71 | 17.48 | 17.61 | 12,545,901 | -0.12(-0.65%) |
May 29, 2012 | 17.53 | 17.74 | 17.50 | 17.72 | 10,611,477 | +0.31(+1.79%) |
May 25, 2012 | 17.46 | 17.56 | 17.37 | 17.41 | 6,258,400 | -0.01(-0.07%) |
May 24, 2012 | 17.49 | 17.68 | 17.30 | 17.42 | 10,292,473 | +0.10(+0.57%) |
May 23, 2012 | 17.21 | 17.37 | 17.09 | 17.33 | 12,476,070 | +0.04(+0.25%) |
May 22, 2012 | 17.42 | 17.45 | 17.14 | 17.28 | 10,961,949 | +0.10(+0.59%) |
May 21, 2012 | 16.90 | 17.19 | 16.81 | 17.18 | 15,100,903 | +0.12(+0.67%) |
May 18, 2012 | 17.40 | 17.41 | 17.01 | 17.07 | 21,909,948 | -0.37(-2.15%) |
May 17, 2012 | 18.05 | 18.12 | 17.44 | 17.44 | 15,128,249 | -0.63(-3.51%) |
May 16, 2012 | 18.04 | 18.24 | 17.82 | 18.08 | 14,137,361 | -0.01(-0.05%) |
May 15, 2012 | 16.98 | 18.19 | 16.93 | 18.08 | 37,234,096 | +1.17(+6.93%) |
May 14, 2012 | 17.45 | 17.59 | 16.82 | 16.91 | 23,073,562 | -0.66(-3.76%) |
May 11, 2012 | 17.70 | 17.79 | 17.54 | 17.57 | 7,808,388 | -0.23(-1.29%) |
May 10, 2012 | 17.75 | 17.86 | 17.58 | 17.80 | 9,416,400 | +0.22(+1.26%) |
May 09, 2012 | 17.43 | 17.77 | 17.37 | 17.58 | 8,339,365 | -0.01(-0.05%) |
May 08, 2012 | 17.54 | 17.68 | 17.26 | 17.59 | 15,203,441 | -0.04(-0.21%) |
May 07, 2012 | 17.78 | 18.08 | 17.61 | 17.63 | 13,618,242 | -0.11(-0.60%) |
May 04, 2012 | 17.91 | 18.04 | 17.63 | 17.73 | 9,808,597 | -0.30(-1.67%) |
May 03, 2012 | 18.13 | 18.17 | 17.92 | 18.03 | 11,544,267 | -0.03(-0.19%) |
May 02, 2012 | 17.80 | 18.11 | 17.76 | 18.07 | 10,003,640 | +0.20(+1.14%) |