Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.59 | 20.86 | 20.57 | 20.76 | 7,917,902 | +0.15(+0.74%) |
Apr 29, 2013 | 20.34 | 20.74 | 20.28 | 20.60 | 9,879,326 | +0.32(+1.58%) |
Apr 26, 2013 | 20.17 | 20.33 | 20.09 | 20.28 | 11,501,948 | +0.24(+1.20%) |
Apr 25, 2013 | 19.53 | 20.21 | 19.53 | 20.04 | 16,599,699 | +0.39(+1.96%) |
Apr 24, 2013 | 19.35 | 19.67 | 19.35 | 19.66 | 8,894,785 | +0.34(+1.76%) |
Apr 23, 2013 | 19.03 | 19.38 | 18.98 | 19.32 | 9,445,277 | +0.36(+1.91%) |
Apr 22, 2013 | 18.87 | 19.00 | 18.66 | 18.96 | 5,016,452 | +0.13(+0.67%) |
Apr 19, 2013 | 18.74 | 18.87 | 18.68 | 18.83 | 9,945,112 | +0.19(+1.00%) |
Apr 18, 2013 | 18.76 | 18.81 | 18.52 | 18.64 | 6,472,686 | -0.10(-0.53%) |
Apr 17, 2013 | 18.97 | 18.97 | 18.65 | 18.74 | 8,641,218 | -0.40(-2.09%) |
Apr 16, 2013 | 18.82 | 19.17 | 18.77 | 19.14 | 6,481,860 | +0.47(+2.53%) |
Apr 15, 2013 | 19.03 | 19.10 | 18.66 | 18.67 | 8,578,506 | -0.43(-2.28%) |
Apr 12, 2013 | 18.87 | 19.11 | 18.85 | 19.11 | 5,780,643 | +0.11(+0.60%) |
Apr 11, 2013 | 19.17 | 19.21 | 18.93 | 18.99 | 7,478,135 | -0.15(-0.80%) |
Apr 10, 2013 | 19.01 | 19.21 | 18.96 | 19.14 | 8,335,016 | +0.18(+0.92%) |
Apr 09, 2013 | 18.90 | 19.11 | 18.82 | 18.97 | 6,555,189 | +0.06(+0.30%) |
Apr 08, 2013 | 18.94 | 18.94 | 18.51 | 18.91 | 10,176,755 | +0.04(+0.22%) |
Apr 05, 2013 | 19.37 | 19.37 | 18.75 | 18.87 | 15,974,648 | -0.77(-3.90%) |
Apr 04, 2013 | 20.02 | 20.04 | 19.52 | 19.64 | 13,992,956 | -0.46(-2.28%) |
Apr 03, 2013 | 20.21 | 20.21 | 20.00 | 20.09 | 10,573,475 | -0.08(-0.38%) |
Apr 02, 2013 | 20.00 | 20.44 | 19.97 | 20.17 | 9,602,894 | +0.29(+1.44%) |
Apr 01, 2013 | 19.85 | 19.93 | 19.72 | 19.88 | 6,441,190 | +0.05(+0.25%) |
Mar 28, 2013 | 19.79 | 19.86 | 19.68 | 19.83 | 5,105,142 | +0.04(+0.21%) |
Mar 27, 2013 | 19.86 | 19.87 | 19.69 | 19.79 | 6,031,453 | -0.22(-1.10%) |
Mar 26, 2013 | 19.76 | 20.01 | 19.68 | 20.01 | 10,192,924 | +0.37(+1.88%) |
Mar 25, 2013 | 19.82 | 19.82 | 19.51 | 19.64 | 5,973,809 | -0.13(-0.64%) |
Mar 22, 2013 | 19.54 | 19.77 | 19.48 | 19.77 | 8,132,888 | +0.30(+1.55%) |
Mar 21, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 12,002,144 | +0.13(+0.67%) |
Mar 20, 2013 | 19.13 | 19.40 | 19.07 | 19.34 | 8,757,735 | +0.35(+1.83%) |
Mar 19, 2013 | 19.22 | 19.24 | 18.90 | 18.99 | 9,056,882 | -0.16(-0.82%) |
Mar 18, 2013 | 19.24 | 19.31 | 19.11 | 19.15 | 8,619,200 | -0.33(-1.68%) |
Mar 15, 2013 | 19.32 | 19.48 | 19.26 | 19.48 | 10,832,542 | +0.16(+0.83%) |
Mar 14, 2013 | 19.40 | 19.46 | 19.25 | 19.32 | 6,982,211 | +0.01(+0.04%) |
Mar 13, 2013 | 19.37 | 19.41 | 19.23 | 19.31 | 5,651,241 | -0.04(-0.22%) |
Mar 12, 2013 | 19.40 | 19.44 | 19.29 | 19.35 | 7,120,253 | -0.11(-0.59%) |
Mar 11, 2013 | 19.10 | 19.46 | 19.06 | 19.46 | 9,212,637 | +0.35(+1.82%) |
Mar 08, 2013 | 19.73 | 19.80 | 19.10 | 19.12 | 18,128,630 | -0.55(-2.77%) |
Mar 07, 2013 | 19.56 | 19.68 | 19.33 | 19.66 | 8,346,312 | +0.18(+0.92%) |
Mar 06, 2013 | 19.54 | 19.65 | 19.45 | 19.48 | 5,510,551 | +0.03(+0.18%) |
Mar 05, 2013 | 19.29 | 19.54 | 19.26 | 19.45 | 8,139,154 | +0.30(+1.59%) |
Mar 04, 2013 | 19.06 | 19.17 | 18.98 | 19.14 | 6,842,573 | +0.01(+0.04%) |
Mar 01, 2013 | 19.10 | 19.32 | 18.90 | 19.14 | 9,478,184 | +0.09(+0.48%) |
Feb 28, 2013 | 18.96 | 19.22 | 18.94 | 19.05 | 8,125,760 | +0.01(+0.04%) |
Feb 27, 2013 | 18.63 | 19.09 | 18.60 | 19.04 | 11,403,619 | +0.43(+2.29%) |
Feb 26, 2013 | 18.76 | 18.86 | 18.50 | 18.61 | 12,300,452 | -0.03(-0.14%) |
Feb 25, 2013 | 19.17 | 19.17 | 18.62 | 18.64 | 9,450,719 | -0.45(-2.38%) |
Feb 22, 2013 | 19.04 | 19.09 | 18.91 | 19.09 | 7,279,158 | +0.19(+0.99%) |
Feb 21, 2013 | 19.00 | 19.00 | 18.72 | 18.90 | 10,572,499 | -0.09(-0.48%) |
Feb 20, 2013 | 19.08 | 19.16 | 18.98 | 19.00 | 12,289,072 | +0.11(+0.59%) |
Feb 19, 2013 | 18.78 | 18.92 | 18.62 | 18.89 | 12,034,338 | +0.07(+0.38%) |
Feb 15, 2013 | 18.66 | 18.84 | 18.59 | 18.81 | 13,951,711 | +0.19(+1.04%) |
Feb 14, 2013 | 18.47 | 18.66 | 18.37 | 18.62 | 13,072,702 | +0.07(+0.37%) |
Feb 13, 2013 | 18.85 | 18.89 | 18.49 | 18.55 | 15,901,598 | -0.19(-1.02%) |
Feb 12, 2013 | 18.97 | 19.01 | 18.71 | 18.74 | 20,351,520 | -0.29(-1.51%) |
Feb 11, 2013 | 19.07 | 19.08 | 18.97 | 19.03 | 8,774,059 | -0.03(-0.18%) |
Feb 08, 2013 | 19.07 | 19.12 | 18.96 | 19.06 | 11,028,175 | +0.06(+0.34%) |
Feb 07, 2013 | 19.38 | 19.40 | 18.90 | 19.00 | 13,191,018 | -0.38(-1.95%) |
Feb 06, 2013 | 19.51 | 19.74 | 18.74 | 19.38 | 23,070,380 | -0.63(-3.16%) |
Feb 04, 2013 | 20.01 | 20.05 | 19.86 | 20.01 | 7,439,538 | -0.08(-0.40%) |
Feb 01, 2013 | 20.27 | 20.28 | 20.05 | 20.09 | 6,736,862 | +0.00(+0.00%) |
Jan 31, 2013 | 19.84 | 20.14 | 19.76 | 20.09 | 7,171,191 | +0.23(+1.14%) |
Jan 30, 2013 | 20.16 | 20.19 | 19.82 | 19.86 | 6,471,766 | -0.34(-1.67%) |
Jan 29, 2013 | 20.02 | 20.23 | 19.92 | 20.20 | 6,164,139 | +0.14(+0.68%) |
Jan 28, 2013 | 20.36 | 20.36 | 19.97 | 20.06 | 7,837,088 | -0.19(-0.92%) |
Jan 25, 2013 | 20.34 | 20.35 | 20.05 | 20.25 | 6,409,915 | -0.05(-0.24%) |
Jan 24, 2013 | 20.14 | 20.42 | 20.07 | 20.30 | 9,343,873 | +0.18(+0.90%) |
Jan 23, 2013 | 19.86 | 20.19 | 19.85 | 20.11 | 6,179,354 | +0.19(+0.93%) |
Jan 22, 2013 | 19.50 | 19.99 | 19.49 | 19.93 | 11,061,964 | +0.44(+2.27%) |
Jan 18, 2013 | 19.52 | 19.60 | 19.41 | 19.49 | 9,868,102 | +0.01(+0.06%) |
Jan 17, 2013 | 19.54 | 19.68 | 19.33 | 19.47 | 11,832,648 | -0.06(-0.33%) |
Jan 16, 2013 | 19.97 | 19.99 | 19.50 | 19.54 | 10,985,926 | -0.54(-2.68%) |
Jan 15, 2013 | 19.80 | 20.11 | 19.68 | 20.08 | 10,043,950 | +0.03(+0.15%) |
Jan 14, 2013 | 20.07 | 20.16 | 19.82 | 20.05 | 4,257,416 | +0.01(+0.04%) |
Jan 11, 2013 | 20.20 | 20.20 | 19.87 | 20.04 | 5,617,382 | -0.17(-0.82%) |
Jan 10, 2013 | 20.06 | 20.22 | 19.94 | 20.21 | 6,348,236 | +0.33(+1.66%) |
Jan 09, 2013 | 19.72 | 19.95 | 19.72 | 19.88 | 5,668,839 | +0.02(+0.11%) |
Jan 08, 2013 | 19.56 | 19.85 | 19.51 | 19.85 | 8,849,859 | +0.23(+1.16%) |
Jan 07, 2013 | 19.62 | 19.64 | 19.34 | 19.63 | 11,941,893 | -0.08(-0.38%) |
Jan 04, 2013 | 20.02 | 20.12 | 19.69 | 19.70 | 11,551,245 | -0.25(-1.25%) |
Jan 03, 2013 | 20.30 | 20.30 | 19.73 | 19.95 | 13,588,997 | -0.52(-2.53%) |
Jan 02, 2013 | 20.44 | 20.52 | 20.34 | 20.47 | 10,661,558 | +0.38(+1.90%) |
Dec 31, 2012 | 19.79 | 20.11 | 19.63 | 20.09 | 6,749,313 | +0.31(+1.55%) |
Dec 28, 2012 | 19.92 | 19.99 | 19.76 | 19.78 | 6,660,644 | -0.29(-1.43%) |
Dec 27, 2012 | 20.28 | 20.29 | 19.86 | 20.07 | 8,035,740 | -0.19(-0.92%) |
Dec 26, 2012 | 20.37 | 20.45 | 20.18 | 20.25 | 4,713,772 | -0.11(-0.52%) |
Dec 24, 2012 | 20.37 | 20.43 | 20.32 | 20.36 | 1,811,025 | -0.01(-0.06%) |
Dec 21, 2012 | 20.58 | 20.60 | 20.30 | 20.37 | 10,079,696 | -0.34(-1.63%) |
Dec 20, 2012 | 20.64 | 20.71 | 20.42 | 20.71 | 5,640,742 | +0.12(+0.59%) |
Dec 19, 2012 | 20.73 | 20.75 | 20.53 | 20.59 | 8,461,051 | -0.09(-0.46%) |
Dec 18, 2012 | 20.48 | 20.71 | 20.42 | 20.68 | 8,479,676 | +0.20(+1.00%) |
Dec 17, 2012 | 20.26 | 20.48 | 20.18 | 20.48 | 5,503,326 | +0.33(+1.62%) |
Dec 14, 2012 | 20.22 | 20.31 | 20.11 | 20.15 | 6,281,050 | -0.07(-0.36%) |
Dec 13, 2012 | 20.51 | 20.63 | 20.19 | 20.22 | 5,416,042 | -0.29(-1.42%) |
Dec 12, 2012 | 20.60 | 20.80 | 20.47 | 20.52 | 7,537,137 | +0.04(+0.19%) |
Dec 11, 2012 | 20.38 | 20.52 | 20.28 | 20.48 | 7,321,140 | +0.20(+0.97%) |
Dec 10, 2012 | 20.21 | 20.39 | 20.19 | 20.28 | 4,786,233 | -0.00(-0.02%) |
Dec 07, 2012 | 20.50 | 20.59 | 20.17 | 20.28 | 6,355,978 | -0.08(-0.41%) |
Dec 06, 2012 | 20.26 | 20.38 | 20.00 | 20.37 | 6,341,392 | +0.08(+0.41%) |
Dec 05, 2012 | 19.97 | 20.35 | 19.91 | 20.28 | 8,855,171 | +0.38(+1.92%) |
Dec 04, 2012 | 19.95 | 20.02 | 19.79 | 19.90 | 6,018,062 | -0.16(-0.79%) |
Nov 30, 2012 | 19.94 | 20.12 | 19.86 | 20.06 | 7,696,904 | +0.12(+0.61%) |
Nov 29, 2012 | 19.72 | 19.97 | 19.69 | 19.94 | 6,423,759 | +0.26(+1.31%) |
Nov 28, 2012 | 19.44 | 19.70 | 19.34 | 19.68 | 5,061,149 | +0.18(+0.93%) |
Nov 27, 2012 | 19.62 | 19.68 | 19.45 | 19.50 | 6,265,907 | -0.13(-0.66%) |
Nov 26, 2012 | 19.52 | 19.69 | 19.50 | 19.63 | 6,919,757 | -0.02(-0.08%) |
Nov 23, 2012 | 19.50 | 19.65 | 19.45 | 19.64 | 3,069,643 | +0.25(+1.29%) |
Nov 21, 2012 | 19.40 | 19.40 | 19.10 | 19.40 | 5,455,417 | +0.10(+0.53%) |
Nov 20, 2012 | 19.40 | 19.50 | 19.12 | 19.29 | 8,005,937 | -0.18(-0.93%) |
Nov 19, 2012 | 19.28 | 19.48 | 19.20 | 19.47 | 8,505,630 | +0.39(+2.04%) |
Nov 16, 2012 | 18.99 | 19.11 | 18.78 | 19.08 | 12,509,447 | +0.10(+0.54%) |
Nov 15, 2012 | 18.81 | 19.20 | 18.74 | 18.98 | 10,775,896 | +0.19(+1.01%) |
Nov 14, 2012 | 18.99 | 19.21 | 18.75 | 18.79 | 9,814,308 | -0.15(-0.78%) |
Nov 13, 2012 | 18.72 | 19.16 | 18.68 | 18.94 | 7,089,133 | +0.07(+0.38%) |
Nov 12, 2012 | 18.85 | 18.90 | 18.72 | 18.87 | 4,738,781 | +0.08(+0.44%) |
Nov 09, 2012 | 18.71 | 18.90 | 18.58 | 18.79 | 10,243,265 | +0.09(+0.51%) |
Nov 08, 2012 | 19.02 | 19.18 | 18.69 | 18.69 | 8,111,209 | -0.29(-1.51%) |
Nov 07, 2012 | 19.34 | 19.34 | 18.86 | 18.98 | 9,381,307 | -0.64(-3.28%) |
Nov 06, 2012 | 19.24 | 19.72 | 19.19 | 19.62 | 11,819,916 | +0.38(+1.95%) |
Nov 05, 2012 | 18.98 | 19.29 | 18.84 | 19.24 | 6,831,086 | +0.21(+1.11%) |
Nov 02, 2012 | 19.24 | 19.27 | 18.90 | 19.03 | 6,585,608 | -0.12(-0.61%) |
Nov 01, 2012 | 18.78 | 19.20 | 18.72 | 19.15 | 8,163,356 | +0.44(+2.33%) |
Oct 31, 2012 | 18.68 | 18.85 | 18.59 | 18.71 | 6,793,605 | +0.08(+0.40%) |
Oct 26, 2012 | 18.75 | 18.64 | 18.64 | 18.64 | 5,767,401 | -0.17(-0.90%) |
Oct 25, 2012 | 18.75 | 18.86 | 18.57 | 18.81 | 7,112,638 | +0.22(+1.19%) |
Oct 24, 2012 | 18.65 | 18.91 | 18.26 | 18.59 | 10,539,179 | -0.08(-0.44%) |
Oct 23, 2012 | 18.58 | 18.71 | 18.50 | 18.67 | 7,487,308 | -0.01(-0.06%) |
Oct 19, 2012 | 18.76 | 18.87 | 18.56 | 18.68 | 8,926,262 | -0.16(-0.84%) |
Oct 18, 2012 | 18.82 | 18.97 | 18.69 | 18.84 | 7,470,185 | -0.06(-0.34%) |
Oct 17, 2012 | 18.69 | 18.93 | 18.58 | 18.90 | 7,860,014 | +0.33(+1.76%) |
Oct 16, 2012 | 18.42 | 18.68 | 18.39 | 18.57 | 6,977,542 | +0.24(+1.29%) |
Oct 15, 2012 | 18.18 | 18.36 | 18.01 | 18.34 | 5,540,099 | +0.24(+1.33%) |
Oct 12, 2012 | 18.14 | 18.19 | 17.87 | 18.10 | 5,570,363 | -0.06(-0.31%) |
Oct 11, 2012 | 18.05 | 18.26 | 18.04 | 18.15 | 5,083,067 | +0.26(+1.43%) |
Oct 10, 2012 | 18.05 | 18.11 | 17.83 | 17.90 | 7,084,244 | -0.17(-0.94%) |
Oct 09, 2012 | 18.25 | 18.35 | 18.04 | 18.07 | 4,013,035 | -0.23(-1.25%) |
Oct 08, 2012 | 18.14 | 18.34 | 18.12 | 18.30 | 2,385,545 | +0.02(+0.12%) |
Oct 05, 2012 | 18.35 | 18.48 | 18.16 | 18.27 | 6,346,716 | +0.07(+0.37%) |
Oct 04, 2012 | 17.99 | 18.23 | 17.93 | 18.21 | 5,211,152 | +0.34(+1.89%) |
Oct 03, 2012 | 17.97 | 18.00 | 17.76 | 17.87 | 4,958,270 | -0.01(-0.06%) |
Oct 02, 2012 | 17.99 | 18.08 | 17.76 | 17.88 | 5,150,118 | -0.01(-0.08%) |
Oct 01, 2012 | 18.11 | 18.22 | 17.84 | 17.89 | 4,796,423 | -0.11(-0.59%) |
Sep 28, 2012 | 17.88 | 18.07 | 17.74 | 18.00 | 7,248,440 | +0.06(+0.34%) |
Sep 27, 2012 | 17.69 | 17.97 | 17.65 | 17.94 | 6,289,127 | +0.40(+2.29%) |
Sep 26, 2012 | 17.84 | 17.85 | 17.42 | 17.54 | 8,755,780 | -0.34(-1.91%) |
Sep 25, 2012 | 18.22 | 18.35 | 17.88 | 17.88 | 6,647,722 | -0.28(-1.55%) |
Sep 24, 2012 | 18.06 | 18.28 | 18.04 | 18.16 | 5,235,771 | +0.05(+0.27%) |
Sep 21, 2012 | 18.39 | 18.39 | 18.11 | 18.11 | 7,910,873 | -0.18(-0.97%) |
Sep 20, 2012 | 18.21 | 18.33 | 18.06 | 18.29 | 5,473,054 | +0.02(+0.10%) |
Sep 19, 2012 | 18.30 | 18.39 | 18.20 | 18.27 | 5,531,406 | -0.03(-0.18%) |
Sep 18, 2012 | 18.39 | 18.43 | 18.21 | 18.30 | 7,376,769 | -0.22(-1.18%) |
Sep 17, 2012 | 18.60 | 18.69 | 18.43 | 18.52 | 6,341,236 | -0.15(-0.79%) |
Sep 14, 2012 | 18.63 | 18.89 | 18.57 | 18.67 | 7,062,402 | +0.12(+0.65%) |
Sep 13, 2012 | 18.25 | 18.62 | 18.01 | 18.55 | 7,847,794 | +0.30(+1.65%) |
Sep 12, 2012 | 18.22 | 18.39 | 18.14 | 18.25 | 5,932,070 | -0.03(-0.16%) |
Sep 11, 2012 | 18.05 | 18.33 | 18.05 | 18.28 | 7,032,872 | +0.23(+1.29%) |
Sep 10, 2012 | 18.20 | 18.27 | 18.04 | 18.04 | 5,995,062 | -0.11(-0.60%) |
Sep 07, 2012 | 17.90 | 18.24 | 17.88 | 18.15 | 9,822,626 | +0.33(+1.86%) |
Sep 06, 2012 | 17.42 | 17.84 | 17.39 | 17.82 | 8,793,671 | +0.58(+3.33%) |
Sep 05, 2012 | 17.45 | 17.52 | 17.22 | 17.25 | 7,471,616 | -0.23(-1.33%) |
Sep 04, 2012 | 17.39 | 17.53 | 17.27 | 17.48 | 4,987,393 | +0.12(+0.69%) |
Aug 31, 2012 | 17.42 | 17.51 | 17.29 | 17.36 | 6,847,986 | +0.06(+0.35%) |
Aug 30, 2012 | 17.31 | 17.39 | 17.20 | 17.30 | 3,698,875 | -0.12(-0.67%) |
Aug 29, 2012 | 17.40 | 17.47 | 17.32 | 17.42 | 3,754,445 | +0.07(+0.39%) |
Aug 27, 2012 | 17.42 | 17.49 | 17.30 | 17.35 | 4,123,304 | -0.01(-0.06%) |
Aug 24, 2012 | 17.13 | 17.41 | 17.11 | 17.36 | 5,935,377 | +0.18(+1.03%) |
Aug 23, 2012 | 17.29 | 17.31 | 17.09 | 17.18 | 4,045,932 | -0.14(-0.82%) |
Aug 22, 2012 | 17.44 | 17.48 | 17.21 | 17.33 | 4,537,014 | -0.16(-0.90%) |
Aug 21, 2012 | 17.43 | 17.63 | 17.33 | 17.48 | 9,782,716 | +0.15(+0.89%) |
Aug 20, 2012 | 17.27 | 17.40 | 17.19 | 17.33 | 5,583,824 | -0.01(-0.04%) |
Aug 17, 2012 | 17.28 | 17.35 | 17.12 | 17.34 | 5,307,815 | +0.08(+0.48%) |
Aug 16, 2012 | 17.18 | 17.32 | 17.06 | 17.25 | 5,368,647 | +0.10(+0.57%) |
Aug 15, 2012 | 17.00 | 17.25 | 16.97 | 17.16 | 4,806,008 | +0.15(+0.91%) |
Aug 14, 2012 | 17.25 | 17.31 | 16.95 | 17.00 | 5,218,334 | -0.12(-0.72%) |
Aug 13, 2012 | 17.15 | 17.20 | 17.00 | 17.13 | 5,259,377 | +0.01(+0.07%) |
Aug 10, 2012 | 17.00 | 17.15 | 16.91 | 17.12 | 5,352,398 | +0.06(+0.35%) |
Aug 09, 2012 | 16.87 | 17.13 | 16.81 | 17.06 | 6,870,475 | -0.03(-0.17%) |
Aug 08, 2012 | 16.87 | 17.13 | 16.87 | 17.09 | 5,028,343 | +0.09(+0.50%) |
Aug 07, 2012 | 16.87 | 17.15 | 16.81 | 17.00 | 8,981,166 | +0.23(+1.36%) |
Aug 06, 2012 | 16.69 | 16.88 | 16.64 | 16.77 | 5,890,646 | +0.13(+0.81%) |
Aug 03, 2012 | 16.46 | 16.78 | 16.35 | 16.64 | 10,091,712 | +0.54(+3.34%) |
Aug 02, 2012 | 16.23 | 16.25 | 15.82 | 16.10 | 15,165,613 | -0.25(-1.51%) |
Aug 01, 2012 | 16.47 | 17.51 | 16.26 | 16.35 | 26,781,908 | +0.01(+0.05%) |
Jul 31, 2012 | 16.47 | 16.47 | 16.24 | 16.34 | 7,426,758 | -0.02(-0.14%) |
Jul 30, 2012 | 16.17 | 16.42 | 16.10 | 16.36 | 6,844,718 | +0.13(+0.80%) |
Jul 27, 2012 | 15.62 | 16.32 | 15.53 | 16.23 | 10,824,302 | +0.75(+4.85%) |
Jul 26, 2012 | 15.71 | 15.82 | 15.35 | 15.48 | 11,125,871 | +0.07(+0.46%) |
Jul 25, 2012 | 15.79 | 15.84 | 15.29 | 15.41 | 12,349,298 | -0.27(-1.74%) |
Jul 24, 2012 | 15.82 | 15.92 | 15.48 | 15.68 | 8,493,129 | -0.15(-0.92%) |
Jul 23, 2012 | 16.00 | 16.00 | 15.60 | 15.83 | 11,861,856 | -0.32(-2.01%) |
Jul 20, 2012 | 16.43 | 16.50 | 16.02 | 16.15 | 11,879,441 | -0.28(-1.73%) |
Jul 19, 2012 | 16.43 | 16.52 | 16.34 | 16.44 | 5,565,753 | +0.05(+0.32%) |
Jul 18, 2012 | 16.34 | 16.49 | 16.25 | 16.38 | 6,106,144 | +0.11(+0.67%) |
Jul 17, 2012 | 16.25 | 16.31 | 16.00 | 16.28 | 6,608,063 | +0.15(+0.95%) |
Jul 16, 2012 | 16.21 | 16.22 | 16.01 | 16.12 | 5,761,394 | -0.15(-0.92%) |
Jul 13, 2012 | 15.96 | 16.33 | 15.90 | 16.27 | 7,077,788 | +0.43(+2.73%) |
Jul 12, 2012 | 15.93 | 16.01 | 15.73 | 15.84 | 5,803,466 | -0.19(-1.21%) |
Jul 11, 2012 | 15.84 | 16.07 | 15.82 | 16.03 | 7,329,276 | +0.25(+1.58%) |
Jul 10, 2012 | 15.99 | 16.16 | 15.71 | 15.78 | 6,311,303 | -0.10(-0.63%) |
Jul 09, 2012 | 15.86 | 15.91 | 15.74 | 15.88 | 3,997,605 | -0.03(-0.16%) |
Jul 06, 2012 | 15.82 | 15.96 | 15.71 | 15.91 | 3,847,706 | -0.12(-0.74%) |
Jul 05, 2012 | 16.04 | 16.14 | 15.90 | 16.03 | 4,711,930 | -0.16(-0.97%) |
Jul 03, 2012 | 15.98 | 16.24 | 15.91 | 16.19 | 4,165,740 | +0.20(+1.26%) |
Jul 02, 2012 | 16.00 | 16.20 | 15.78 | 15.98 | 6,344,174 | +0.09(+0.56%) |
Jun 29, 2012 | 15.74 | 15.91 | 15.68 | 15.90 | 10,802,591 | +0.59(+3.88%) |
Jun 28, 2012 | 15.00 | 15.31 | 14.95 | 15.30 | 7,279,549 | +0.10(+0.64%) |
Jun 27, 2012 | 15.04 | 15.24 | 14.95 | 15.20 | 4,999,403 | +0.19(+1.29%) |
Jun 26, 2012 | 14.87 | 15.11 | 14.79 | 15.01 | 6,903,496 | +0.21(+1.39%) |
Jun 25, 2012 | 15.16 | 15.16 | 14.68 | 14.81 | 8,809,858 | -0.54(-3.50%) |
Jun 22, 2012 | 15.44 | 15.49 | 15.25 | 15.34 | 6,502,669 | +0.01(+0.10%) |
Jun 21, 2012 | 15.88 | 15.98 | 15.26 | 15.33 | 7,648,888 | -0.49(-3.11%) |
Jun 20, 2012 | 15.81 | 15.96 | 15.65 | 15.82 | 6,723,330 | +0.06(+0.38%) |
Jun 19, 2012 | 15.56 | 15.83 | 15.54 | 15.76 | 6,707,734 | +0.32(+2.08%) |
Jun 18, 2012 | 15.60 | 15.60 | 15.34 | 15.44 | 6,801,218 | -0.23(-1.45%) |
Jun 15, 2012 | 15.62 | 15.72 | 15.54 | 15.67 | 9,440,114 | +0.13(+0.84%) |
Jun 14, 2012 | 15.08 | 15.56 | 15.00 | 15.54 | 11,476,186 | +0.50(+3.35%) |
Jun 13, 2012 | 15.10 | 15.32 | 14.97 | 15.03 | 7,113,421 | -0.13(-0.89%) |
Jun 12, 2012 | 14.95 | 15.19 | 14.94 | 15.17 | 7,249,486 | +0.24(+1.60%) |
Jun 11, 2012 | 15.38 | 15.42 | 14.92 | 14.93 | 7,534,130 | -0.24(-1.58%) |
Jun 08, 2012 | 15.21 | 15.22 | 14.99 | 15.17 | 9,854,111 | -0.10(-0.64%) |
Jun 07, 2012 | 15.28 | 15.59 | 15.19 | 15.26 | 15,339,707 | +0.14(+0.91%) |
Jun 06, 2012 | 14.69 | 15.13 | 14.62 | 15.13 | 8,617,837 | +0.61(+4.22%) |
Jun 05, 2012 | 14.25 | 14.60 | 14.25 | 14.51 | 9,240,665 | +0.16(+1.14%) |
Jun 04, 2012 | 14.46 | 14.56 | 14.23 | 14.35 | 9,257,395 | -0.07(-0.52%) |
Jun 01, 2012 | 14.62 | 14.71 | 14.39 | 14.42 | 10,388,538 | -0.53(-3.57%) |
May 31, 2012 | 14.84 | 15.07 | 14.58 | 14.96 | 12,195,374 | +0.16(+1.06%) |
May 30, 2012 | 14.86 | 14.89 | 14.64 | 14.80 | 9,176,831 | -0.22(-1.47%) |
May 29, 2012 | 14.80 | 15.03 | 14.76 | 15.02 | 8,813,114 | +0.38(+2.63%) |
May 25, 2012 | 14.80 | 14.88 | 14.57 | 14.64 | 6,407,829 | -0.17(-1.16%) |
May 24, 2012 | 14.97 | 14.98 | 14.62 | 14.81 | 8,036,045 | -0.06(-0.40%) |
May 23, 2012 | 14.84 | 14.92 | 14.50 | 14.87 | 10,786,391 | -0.10(-0.67%) |
May 22, 2012 | 14.90 | 15.22 | 14.83 | 14.97 | 10,262,229 | +0.14(+0.96%) |
May 21, 2012 | 14.79 | 14.99 | 14.58 | 14.83 | 9,513,412 | +0.25(+1.69%) |
May 18, 2012 | 14.96 | 15.07 | 14.52 | 14.58 | 13,779,338 | -0.28(-1.88%) |
May 17, 2012 | 15.37 | 15.44 | 14.80 | 14.86 | 19,672,746 | -0.67(-4.30%) |
May 16, 2012 | 16.07 | 16.25 | 15.53 | 15.53 | 11,339,869 | -0.36(-2.26%) |
May 15, 2012 | 15.85 | 16.11 | 15.80 | 15.89 | 11,049,905 | -0.06(-0.37%) |
May 14, 2012 | 15.83 | 16.05 | 15.79 | 15.95 | 9,300,180 | -0.11(-0.70%) |
May 11, 2012 | 15.77 | 16.27 | 15.71 | 16.06 | 8,211,923 | +0.10(+0.63%) |
May 10, 2012 | 16.06 | 16.20 | 15.91 | 15.96 | 8,282,627 | +0.12(+0.75%) |
May 09, 2012 | 15.89 | 16.02 | 15.71 | 15.84 | 8,362,686 | -0.30(-1.88%) |
May 08, 2012 | 16.02 | 16.18 | 15.85 | 16.14 | 8,683,480 | -0.06(-0.34%) |
May 07, 2012 | 16.04 | 16.22 | 15.93 | 16.20 | 8,457,014 | +0.10(+0.60%) |
May 04, 2012 | 16.32 | 16.36 | 15.97 | 16.10 | 9,406,107 | -0.32(-1.96%) |
May 03, 2012 | 16.66 | 16.78 | 16.41 | 16.43 | 9,959,310 | -0.24(-1.47%) |
May 02, 2012 | 16.82 | 16.82 | 16.45 | 16.67 | 8,080,595 | -0.19(-1.10%) |