Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.97 | 19.12 | 18.44 | 18.45 | 23,767,638 | -0.58(-3.07%) |
May 30, 2013 | 19.30 | 19.37 | 19.01 | 19.03 | 12,190,355 | -0.22(-1.12%) |
May 29, 2013 | 19.70 | 19.72 | 18.95 | 19.25 | 16,392,114 | -0.48(-2.43%) |
May 28, 2013 | 19.98 | 20.19 | 19.66 | 19.73 | 24,600,484 | -0.11(-0.54%) |
May 24, 2013 | 19.82 | 19.93 | 19.75 | 19.83 | 20,803,404 | -0.09(-0.43%) |
May 23, 2013 | 19.58 | 20.00 | 19.51 | 19.92 | 25,295,022 | +0.22(+1.11%) |
May 22, 2013 | 19.80 | 20.05 | 19.60 | 19.70 | 10,531,486 | -0.11(-0.56%) |
May 21, 2013 | 19.98 | 20.04 | 19.70 | 19.81 | 9,981,061 | -0.21(-1.06%) |
May 20, 2013 | 20.00 | 20.17 | 19.96 | 20.03 | 6,821,046 | -0.02(-0.11%) |
May 17, 2013 | 20.02 | 20.11 | 19.91 | 20.05 | 9,793,663 | +0.12(+0.59%) |
May 16, 2013 | 20.16 | 20.24 | 19.82 | 19.93 | 10,313,124 | -0.21(-1.06%) |
May 15, 2013 | 20.11 | 20.31 | 20.03 | 20.14 | 9,274,450 | +0.09(+0.45%) |
May 13, 2013 | 19.98 | 20.14 | 19.88 | 20.05 | 5,815,414 | +0.03(+0.16%) |
May 10, 2013 | 19.88 | 20.16 | 19.81 | 20.02 | 7,730,081 | +0.20(+1.02%) |
May 09, 2013 | 20.23 | 20.44 | 19.75 | 19.82 | 16,675,678 | -0.03(-0.16%) |
May 08, 2013 | 19.69 | 20.06 | 19.68 | 19.85 | 13,981,586 | +0.13(+0.65%) |
May 07, 2013 | 19.78 | 19.79 | 19.60 | 19.72 | 8,746,424 | +0.01(+0.03%) |
May 06, 2013 | 19.71 | 19.87 | 19.67 | 19.72 | 6,153,318 | -0.05(-0.24%) |
May 03, 2013 | 19.85 | 19.77 | 19.65 | 19.76 | 8,717,023 | +0.05(+0.27%) |
May 02, 2013 | 19.75 | 19.87 | 19.57 | 19.71 | 7,653,691 | -0.08(-0.40%) |
May 01, 2013 | 19.94 | 19.98 | 19.73 | 19.79 | 7,078,364 | -0.20(-1.01%) |
Apr 30, 2013 | 19.84 | 20.01 | 19.79 | 19.99 | 7,397,484 | +0.06(+0.32%) |
Apr 29, 2013 | 19.82 | 19.99 | 19.72 | 19.93 | 6,917,614 | +0.16(+0.81%) |
Apr 26, 2013 | 19.97 | 19.97 | 19.76 | 19.77 | 7,342,300 | -0.20(-1.01%) |
Apr 25, 2013 | 19.82 | 20.10 | 19.78 | 19.97 | 9,664,006 | +0.23(+1.16%) |
Apr 24, 2013 | 20.06 | 20.08 | 19.34 | 19.74 | 27,486,416 | -0.42(-2.09%) |
Apr 23, 2013 | 19.92 | 20.17 | 19.88 | 20.16 | 7,622,295 | +0.29(+1.45%) |
Apr 22, 2013 | 19.78 | 19.88 | 19.70 | 19.88 | 7,470,702 | +0.10(+0.48%) |
Apr 19, 2013 | 19.70 | 19.93 | 19.66 | 19.78 | 7,652,434 | +0.17(+0.87%) |
Apr 18, 2013 | 19.59 | 19.88 | 19.57 | 19.61 | 6,895,743 | +0.05(+0.24%) |
Apr 17, 2013 | 19.68 | 19.69 | 19.34 | 19.56 | 7,509,096 | -0.21(-1.08%) |
Apr 16, 2013 | 19.62 | 19.92 | 19.61 | 19.78 | 13,368,312 | +0.25(+1.28%) |
Apr 15, 2013 | 19.66 | 19.77 | 19.45 | 19.53 | 9,565,135 | -0.28(-1.42%) |
Apr 12, 2013 | 19.75 | 19.82 | 19.60 | 19.81 | 8,076,315 | -0.02(-0.11%) |
Apr 11, 2013 | 19.62 | 19.96 | 19.61 | 19.83 | 8,336,098 | +0.16(+0.84%) |
Apr 10, 2013 | 19.41 | 19.76 | 19.39 | 19.66 | 10,925,420 | +0.32(+1.65%) |
Apr 09, 2013 | 19.21 | 19.39 | 19.12 | 19.34 | 6,486,643 | +0.10(+0.53%) |
Apr 08, 2013 | 19.18 | 19.25 | 19.08 | 19.24 | 5,700,974 | +0.03(+0.14%) |
Apr 05, 2013 | 18.99 | 19.24 | 18.94 | 19.22 | 7,657,628 | +0.05(+0.25%) |
Apr 04, 2013 | 18.96 | 19.26 | 18.92 | 19.17 | 12,569,023 | +0.51(+2.74%) |
Apr 03, 2013 | 18.82 | 19.02 | 18.65 | 18.66 | 12,168,950 | -0.06(-0.34%) |
Apr 02, 2013 | 18.64 | 18.80 | 18.55 | 18.72 | 10,030,993 | +0.17(+0.92%) |
Apr 01, 2013 | 18.68 | 18.74 | 18.44 | 18.55 | 7,895,500 | -0.14(-0.77%) |
Mar 28, 2013 | 18.69 | 18.74 | 18.52 | 18.69 | 9,142,259 | +0.01(+0.03%) |
Mar 27, 2013 | 18.63 | 18.78 | 18.56 | 18.69 | 6,709,169 | -0.04(-0.23%) |
Mar 26, 2013 | 18.68 | 18.77 | 18.60 | 18.73 | 7,682,310 | +0.11(+0.60%) |
Mar 25, 2013 | 18.64 | 18.86 | 18.57 | 18.62 | 9,228,149 | -0.02(-0.11%) |
Mar 22, 2013 | 18.41 | 18.71 | 18.40 | 18.64 | 11,798,573 | +0.29(+1.57%) |
Mar 21, 2013 | 18.30 | 18.50 | 18.13 | 18.35 | 10,292,694 | -0.05(-0.26%) |
Mar 20, 2013 | 18.31 | 18.46 | 18.24 | 18.40 | 18,872,746 | +0.18(+0.96%) |
Mar 19, 2013 | 18.21 | 18.33 | 18.12 | 18.23 | 8,231,546 | +0.03(+0.15%) |
Mar 18, 2013 | 18.21 | 18.36 | 18.16 | 18.20 | 9,819,514 | -0.09(-0.49%) |
Mar 15, 2013 | 18.40 | 18.54 | 18.09 | 18.29 | 16,643,135 | -0.20(-1.09%) |
Mar 14, 2013 | 18.54 | 18.65 | 18.39 | 18.49 | 8,194,112 | +0.02(+0.09%) |
Mar 13, 2013 | 18.42 | 18.58 | 18.35 | 18.48 | 6,238,223 | +0.08(+0.43%) |
Mar 12, 2013 | 18.30 | 18.55 | 18.22 | 18.40 | 9,958,263 | +0.07(+0.41%) |
Mar 11, 2013 | 18.23 | 18.35 | 18.20 | 18.32 | 14,974,643 | +0.02(+0.12%) |
Mar 08, 2013 | 18.46 | 18.59 | 18.19 | 18.30 | 11,856,373 | -0.07(-0.41%) |
Mar 07, 2013 | 18.54 | 18.60 | 18.19 | 18.38 | 14,175,619 | -0.28(-1.51%) |
Mar 06, 2013 | 18.52 | 18.78 | 18.47 | 18.66 | 11,467,675 | +0.19(+1.05%) |
Mar 05, 2013 | 18.44 | 18.61 | 18.43 | 18.46 | 10,270,652 | +0.06(+0.34%) |
Mar 04, 2013 | 18.26 | 18.45 | 18.24 | 18.40 | 10,445,219 | +0.12(+0.63%) |
Mar 01, 2013 | 18.10 | 18.38 | 18.10 | 18.29 | 12,489,805 | +0.12(+0.63%) |
Feb 28, 2013 | 18.15 | 18.36 | 18.07 | 18.17 | 16,482,479 | +0.08(+0.46%) |
Feb 27, 2013 | 17.90 | 18.10 | 17.75 | 18.09 | 16,493,181 | +0.20(+1.11%) |
Feb 26, 2013 | 18.01 | 18.10 | 17.83 | 17.89 | 18,948,342 | +0.02(+0.12%) |
Feb 25, 2013 | 18.19 | 18.31 | 17.86 | 17.87 | 17,761,326 | -0.29(-1.59%) |
Feb 22, 2013 | 18.03 | 18.25 | 18.00 | 18.15 | 15,718,171 | +0.19(+1.08%) |
Feb 21, 2013 | 17.78 | 18.05 | 17.74 | 17.96 | 20,901,976 | +0.18(+1.00%) |
Feb 20, 2013 | 18.10 | 18.23 | 17.78 | 17.78 | 19,398,632 | -0.11(-0.62%) |
Feb 19, 2013 | 17.48 | 18.43 | 17.48 | 17.89 | 57,659,024 | +0.59(+3.39%) |
Feb 15, 2013 | 17.03 | 17.33 | 16.85 | 17.31 | 75,128,592 | +0.39(+2.32%) |
Feb 14, 2013 | 17.80 | 17.90 | 16.80 | 16.91 | 135,037,200 | -4.94(-22.60%) |
Feb 13, 2013 | 21.89 | 21.95 | 21.73 | 21.85 | 15,567,249 | -0.04(-0.17%) |
Feb 12, 2013 | 21.79 | 22.02 | 21.71 | 21.89 | 12,218,428 | +0.13(+0.60%) |
Feb 11, 2013 | 21.64 | 21.80 | 21.63 | 21.75 | 5,742,216 | +0.08(+0.36%) |
Feb 08, 2013 | 21.58 | 21.69 | 21.54 | 21.68 | 8,159,221 | +0.10(+0.46%) |
Feb 07, 2013 | 21.41 | 21.69 | 21.26 | 21.58 | 8,425,557 | +0.19(+0.91%) |
Feb 06, 2013 | 21.20 | 21.40 | 21.15 | 21.38 | 6,682,918 | -0.06(-0.27%) |
Feb 04, 2013 | 21.44 | 21.48 | 21.31 | 21.44 | 6,373,810 | -0.13(-0.58%) |
Feb 01, 2013 | 21.35 | 21.64 | 21.33 | 21.57 | 8,352,100 | +0.37(+1.73%) |
Jan 31, 2013 | 21.15 | 21.25 | 21.14 | 21.20 | 23,561,620 | +0.03(+0.12%) |
Jan 30, 2013 | 21.30 | 21.36 | 21.15 | 21.17 | 8,297,457 | -0.17(-0.81%) |
Jan 29, 2013 | 21.10 | 21.42 | 21.07 | 21.35 | 7,294,263 | +0.25(+1.17%) |
Jan 28, 2013 | 21.09 | 21.13 | 20.93 | 21.10 | 6,595,678 | +0.07(+0.32%) |
Jan 25, 2013 | 21.08 | 21.09 | 20.98 | 21.03 | 8,321,992 | +0.02(+0.07%) |
Jan 24, 2013 | 21.16 | 21.23 | 21.00 | 21.02 | 7,618,531 | -0.13(-0.62%) |
Jan 23, 2013 | 21.17 | 21.32 | 21.11 | 21.15 | 7,356,841 | -0.02(-0.07%) |
Jan 22, 2013 | 20.96 | 21.19 | 20.95 | 21.16 | 9,765,671 | +0.19(+0.90%) |
Jan 18, 2013 | 20.86 | 21.02 | 20.81 | 20.97 | 8,132,048 | +0.17(+0.81%) |
Jan 17, 2013 | 20.84 | 20.87 | 20.71 | 20.81 | 5,537,436 | +0.06(+0.30%) |
Jan 16, 2013 | 20.85 | 20.87 | 20.71 | 20.74 | 6,376,365 | -0.11(-0.53%) |
Jan 15, 2013 | 20.97 | 21.00 | 20.74 | 20.85 | 7,783,017 | -0.15(-0.70%) |
Jan 14, 2013 | 21.16 | 21.18 | 20.94 | 21.00 | 7,015,960 | -0.13(-0.62%) |
Jan 11, 2013 | 20.97 | 21.20 | 20.97 | 21.13 | 5,048,243 | +0.07(+0.35%) |
Jan 10, 2013 | 20.97 | 21.08 | 20.89 | 21.06 | 6,299,210 | +0.18(+0.88%) |
Jan 09, 2013 | 20.79 | 20.92 | 20.78 | 20.87 | 5,919,555 | +0.05(+0.25%) |
Jan 08, 2013 | 20.96 | 20.98 | 20.66 | 20.82 | 13,071,795 | -0.21(-1.00%) |
Jan 07, 2013 | 20.83 | 21.06 | 20.79 | 21.03 | 5,844,545 | +0.12(+0.55%) |
Jan 04, 2013 | 20.86 | 20.94 | 20.81 | 20.92 | 8,295,957 | +0.08(+0.38%) |
Jan 03, 2013 | 20.82 | 21.02 | 20.72 | 20.84 | 8,688,294 | -0.22(-1.05%) |
Jan 02, 2013 | 20.84 | 21.06 | 20.78 | 21.06 | 10,796,851 | +0.58(+2.81%) |
Dec 31, 2012 | 20.17 | 20.50 | 20.16 | 20.48 | 9,124,748 | +0.27(+1.35%) |
Dec 28, 2012 | 20.32 | 20.39 | 20.20 | 20.21 | 5,620,618 | -0.21(-1.03%) |
Dec 27, 2012 | 20.49 | 20.53 | 20.17 | 20.42 | 7,922,629 | -0.09(-0.43%) |
Dec 26, 2012 | 20.64 | 20.64 | 20.47 | 20.51 | 5,179,542 | -0.08(-0.38%) |
Dec 24, 2012 | 20.57 | 20.64 | 20.48 | 20.59 | 3,810,095 | -0.01(-0.03%) |
Dec 21, 2012 | 20.79 | 20.83 | 20.48 | 20.59 | 13,235,721 | -0.24(-1.16%) |
Dec 20, 2012 | 20.91 | 20.91 | 20.70 | 20.83 | 6,334,412 | +0.00(+0.00%) |
Dec 19, 2012 | 21.03 | 21.05 | 20.79 | 20.83 | 9,120,558 | -0.21(-1.00%) |
Dec 18, 2012 | 20.71 | 21.05 | 20.62 | 21.04 | 23,961,844 | +0.36(+1.72%) |
Dec 17, 2012 | 20.52 | 20.72 | 20.50 | 20.69 | 10,262,131 | +0.21(+1.05%) |
Dec 14, 2012 | 20.36 | 20.58 | 20.35 | 20.47 | 8,752,771 | +0.07(+0.36%) |
Dec 13, 2012 | 20.50 | 20.53 | 20.38 | 20.40 | 11,168,880 | -0.08(-0.38%) |
Dec 12, 2012 | 20.26 | 20.61 | 20.21 | 20.48 | 11,011,636 | +0.26(+1.30%) |
Dec 11, 2012 | 20.01 | 20.30 | 20.01 | 20.21 | 8,548,997 | +0.28(+1.42%) |
Dec 10, 2012 | 19.83 | 19.98 | 19.71 | 19.93 | 8,416,970 | +0.05(+0.24%) |
Dec 07, 2012 | 19.97 | 20.01 | 19.74 | 19.88 | 10,738,496 | -0.09(-0.43%) |
Dec 06, 2012 | 20.01 | 20.05 | 19.80 | 19.97 | 11,778,648 | -0.03(-0.13%) |
Dec 05, 2012 | 20.21 | 20.30 | 19.98 | 20.00 | 15,501,638 | -0.21(-1.02%) |
Dec 04, 2012 | 20.15 | 20.23 | 20.07 | 20.20 | 7,347,900 | +0.23(+1.13%) |
Nov 30, 2012 | 19.93 | 20.00 | 19.85 | 19.98 | 8,404,729 | +0.07(+0.36%) |
Nov 29, 2012 | 19.90 | 20.02 | 19.81 | 19.90 | 9,791,950 | +0.08(+0.39%) |
Nov 28, 2012 | 19.66 | 19.84 | 19.42 | 19.83 | 11,399,632 | +0.02(+0.08%) |
Nov 27, 2012 | 19.85 | 19.98 | 19.75 | 19.81 | 6,373,248 | +0.06(+0.31%) |
Nov 26, 2012 | 19.67 | 19.76 | 19.60 | 19.75 | 7,298,795 | -0.06(-0.31%) |
Nov 23, 2012 | 19.52 | 19.82 | 19.48 | 19.81 | 2,764,869 | +0.35(+1.82%) |
Nov 21, 2012 | 19.59 | 19.59 | 19.39 | 19.46 | 7,116,582 | -0.12(-0.63%) |
Nov 20, 2012 | 19.50 | 19.63 | 19.40 | 19.58 | 5,716,621 | +0.08(+0.42%) |
Nov 19, 2012 | 19.43 | 19.54 | 19.37 | 19.50 | 7,376,546 | +0.20(+1.01%) |
Nov 16, 2012 | 19.42 | 19.43 | 18.78 | 19.30 | 16,414,068 | -0.09(-0.48%) |
Nov 15, 2012 | 19.58 | 19.74 | 19.30 | 19.39 | 10,063,192 | -0.23(-1.15%) |
Nov 14, 2012 | 19.98 | 20.00 | 19.55 | 19.62 | 8,339,026 | -0.32(-1.62%) |
Nov 13, 2012 | 19.96 | 20.21 | 19.91 | 19.94 | 7,172,755 | -0.07(-0.36%) |
Nov 12, 2012 | 19.96 | 20.17 | 19.90 | 20.02 | 5,294,639 | +0.06(+0.28%) |
Nov 09, 2012 | 20.17 | 20.30 | 19.90 | 19.96 | 11,678,778 | -0.22(-1.10%) |
Nov 08, 2012 | 20.47 | 20.83 | 20.18 | 20.18 | 24,831,440 | +0.70(+3.59%) |
Nov 07, 2012 | 19.67 | 19.74 | 19.31 | 19.48 | 10,712,418 | -0.31(-1.58%) |
Nov 06, 2012 | 19.81 | 19.92 | 19.62 | 19.80 | 6,415,311 | +0.03(+0.16%) |
Nov 05, 2012 | 19.70 | 19.83 | 19.50 | 19.76 | 6,248,326 | +0.05(+0.26%) |
Nov 02, 2012 | 19.87 | 19.96 | 19.70 | 19.71 | 17,175,656 | -0.09(-0.44%) |
Nov 01, 2012 | 19.74 | 19.89 | 19.67 | 19.80 | 8,176,568 | +0.06(+0.31%) |
Oct 31, 2012 | 19.91 | 19.98 | 19.71 | 19.74 | 8,674,220 | -0.09(-0.47%) |
Oct 26, 2012 | 19.85 | 19.83 | 19.83 | 19.83 | 5,783,525 | -0.06(-0.31%) |
Oct 25, 2012 | 19.98 | 20.04 | 19.72 | 19.89 | 7,342,084 | +0.01(+0.05%) |
Oct 24, 2012 | 19.70 | 20.03 | 19.64 | 19.88 | 10,689,570 | +0.21(+1.05%) |
Oct 23, 2012 | 19.72 | 19.74 | 19.55 | 19.68 | 9,295,429 | -0.36(-1.80%) |
Oct 19, 2012 | 20.21 | 20.30 | 20.03 | 20.04 | 7,436,042 | -0.20(-0.99%) |
Oct 18, 2012 | 20.23 | 20.43 | 20.10 | 20.24 | 5,584,715 | +0.01(+0.05%) |
Oct 17, 2012 | 20.08 | 20.32 | 20.01 | 20.23 | 7,102,832 | +0.20(+1.00%) |
Oct 16, 2012 | 19.98 | 20.12 | 19.80 | 20.03 | 13,138,413 | +0.08(+0.39%) |
Oct 15, 2012 | 20.07 | 20.13 | 19.78 | 19.95 | 8,506,849 | -0.14(-0.69%) |
Oct 12, 2012 | 20.19 | 20.35 | 20.06 | 20.09 | 5,911,134 | -0.06(-0.31%) |
Oct 11, 2012 | 20.44 | 20.48 | 20.00 | 20.15 | 10,021,450 | -0.21(-1.01%) |
Oct 10, 2012 | 20.36 | 20.42 | 20.24 | 20.36 | 8,887,420 | +0.05(+0.23%) |
Oct 09, 2012 | 20.45 | 20.48 | 20.18 | 20.31 | 10,047,775 | -0.10(-0.50%) |
Oct 08, 2012 | 20.47 | 20.51 | 20.35 | 20.41 | 5,797,462 | -0.07(-0.33%) |
Oct 05, 2012 | 20.47 | 20.57 | 20.30 | 20.48 | 7,110,401 | +0.09(+0.43%) |
Oct 04, 2012 | 20.57 | 20.66 | 20.39 | 20.39 | 8,599,648 | -0.12(-0.58%) |
Oct 03, 2012 | 20.37 | 20.66 | 20.32 | 20.51 | 10,094,568 | +0.21(+1.04%) |
Oct 02, 2012 | 20.11 | 20.37 | 20.07 | 20.30 | 11,805,768 | +0.13(+0.64%) |
Oct 01, 2012 | 20.65 | 20.78 | 20.09 | 20.17 | 18,696,682 | -0.61(-2.92%) |
Sep 28, 2012 | 20.91 | 20.94 | 20.58 | 20.78 | 11,937,132 | -0.22(-1.03%) |
Sep 27, 2012 | 21.17 | 21.24 | 20.84 | 20.99 | 9,285,244 | -0.21(-0.99%) |
Sep 26, 2012 | 21.59 | 21.59 | 21.15 | 21.20 | 8,503,977 | -0.37(-1.69%) |
Sep 25, 2012 | 21.68 | 21.83 | 21.57 | 21.57 | 6,682,834 | -0.08(-0.38%) |
Sep 24, 2012 | 21.51 | 21.78 | 21.51 | 21.65 | 7,994,249 | +0.11(+0.50%) |
Sep 21, 2012 | 21.79 | 21.89 | 21.51 | 21.54 | 13,799,662 | -0.19(-0.88%) |
Sep 20, 2012 | 21.62 | 21.85 | 21.62 | 21.73 | 7,598,784 | +0.04(+0.19%) |
Sep 19, 2012 | 21.83 | 21.88 | 21.66 | 21.69 | 7,888,479 | -0.14(-0.64%) |
Sep 18, 2012 | 21.66 | 21.89 | 21.64 | 21.83 | 7,253,145 | +0.19(+0.88%) |
Sep 17, 2012 | 21.73 | 21.85 | 21.61 | 21.64 | 17,569,732 | -0.15(-0.68%) |
Sep 14, 2012 | 21.95 | 22.03 | 21.67 | 21.79 | 10,308,106 | -0.28(-1.26%) |
Sep 13, 2012 | 21.81 | 22.15 | 21.81 | 22.07 | 13,525,170 | +0.16(+0.73%) |
Sep 12, 2012 | 21.81 | 22.03 | 21.76 | 21.91 | 5,918,489 | +0.12(+0.57%) |
Sep 11, 2012 | 21.61 | 21.85 | 21.52 | 21.79 | 8,084,090 | +0.25(+1.15%) |
Sep 10, 2012 | 21.56 | 21.72 | 21.48 | 21.54 | 9,352,801 | -0.03(-0.12%) |
Sep 07, 2012 | 21.80 | 21.80 | 21.44 | 21.56 | 12,487,567 | -0.15(-0.70%) |
Sep 06, 2012 | 21.72 | 21.74 | 21.57 | 21.72 | 9,641,145 | +0.13(+0.59%) |
Sep 05, 2012 | 21.61 | 21.74 | 21.52 | 21.59 | 10,835,297 | -0.02(-0.07%) |
Sep 04, 2012 | 21.35 | 21.68 | 21.24 | 21.61 | 29,104,358 | +0.24(+1.11%) |
Aug 31, 2012 | 21.40 | 21.47 | 21.23 | 21.37 | 40,362,776 | +0.09(+0.43%) |
Aug 30, 2012 | 21.36 | 21.38 | 21.14 | 21.28 | 23,878,176 | -0.15(-0.71%) |
Aug 29, 2012 | 21.25 | 21.53 | 21.22 | 21.43 | 12,971,099 | +0.21(+1.00%) |
Aug 27, 2012 | 21.32 | 21.39 | 21.13 | 21.22 | 6,992,191 | -0.15(-0.71%) |
Aug 24, 2012 | 21.03 | 21.43 | 20.98 | 21.37 | 7,176,745 | +0.30(+1.42%) |
Aug 23, 2012 | 21.02 | 21.21 | 20.99 | 21.07 | 11,794,246 | +0.08(+0.39%) |
Aug 22, 2012 | 20.96 | 21.12 | 20.88 | 20.99 | 8,678,317 | +0.03(+0.12%) |
Aug 21, 2012 | 21.11 | 21.23 | 20.96 | 20.96 | 9,339,004 | -0.12(-0.55%) |
Aug 20, 2012 | 21.22 | 21.27 | 21.03 | 21.08 | 8,145,200 | -0.19(-0.88%) |
Aug 17, 2012 | 21.28 | 21.34 | 21.04 | 21.27 | 10,327,582 | +0.04(+0.17%) |
Aug 16, 2012 | 21.39 | 21.46 | 21.11 | 21.23 | 9,411,921 | -0.15(-0.71%) |
Aug 15, 2012 | 21.53 | 21.60 | 21.21 | 21.38 | 10,309,436 | -0.23(-1.05%) |
Aug 14, 2012 | 21.73 | 21.73 | 21.45 | 21.61 | 7,009,085 | -0.06(-0.26%) |
Aug 13, 2012 | 21.61 | 21.68 | 21.50 | 21.67 | 6,130,757 | +0.04(+0.16%) |
Aug 10, 2012 | 21.49 | 21.65 | 21.36 | 21.63 | 6,788,475 | +0.12(+0.56%) |
Aug 09, 2012 | 21.47 | 21.96 | 21.34 | 21.51 | 15,404,066 | +0.26(+1.24%) |
Aug 08, 2012 | 21.10 | 21.27 | 20.93 | 21.25 | 14,465,351 | +0.09(+0.41%) |
Aug 07, 2012 | 21.11 | 21.21 | 21.01 | 21.16 | 10,445,798 | +0.05(+0.22%) |
Aug 06, 2012 | 21.16 | 21.26 | 21.07 | 21.11 | 7,179,882 | +0.01(+0.05%) |
Aug 03, 2012 | 21.25 | 21.38 | 21.05 | 21.10 | 9,313,851 | +0.04(+0.17%) |
Aug 02, 2012 | 21.15 | 21.20 | 20.85 | 21.07 | 8,868,828 | -0.23(-1.07%) |
Aug 01, 2012 | 21.09 | 21.59 | 21.07 | 21.30 | 22,676,122 | +0.29(+1.40%) |
Jul 31, 2012 | 20.97 | 21.09 | 20.89 | 21.00 | 7,651,009 | +0.09(+0.41%) |
Jul 30, 2012 | 20.82 | 20.96 | 20.76 | 20.92 | 6,254,442 | +0.02(+0.10%) |
Jul 27, 2012 | 20.77 | 21.02 | 20.70 | 20.90 | 11,799,422 | +0.24(+1.18%) |
Jul 26, 2012 | 20.61 | 20.73 | 20.54 | 20.65 | 8,690,842 | +0.26(+1.26%) |
Jul 25, 2012 | 20.65 | 20.71 | 20.37 | 20.40 | 7,724,668 | -0.14(-0.69%) |
Jul 24, 2012 | 20.77 | 20.88 | 20.47 | 20.54 | 15,796,082 | -0.20(-0.97%) |
Jul 23, 2012 | 20.80 | 20.91 | 20.73 | 20.74 | 12,093,136 | -0.23(-1.11%) |
Jul 20, 2012 | 21.02 | 21.06 | 20.89 | 20.97 | 9,281,975 | -0.06(-0.26%) |
Jul 19, 2012 | 20.69 | 21.08 | 20.63 | 21.03 | 12,018,142 | +0.41(+2.01%) |
Jul 18, 2012 | 21.10 | 21.11 | 20.56 | 20.61 | 14,213,175 | -0.51(-2.42%) |
Jul 17, 2012 | 20.82 | 21.16 | 20.75 | 21.12 | 10,533,310 | +0.37(+1.78%) |
Jul 16, 2012 | 20.54 | 20.83 | 20.48 | 20.76 | 8,641,137 | +0.16(+0.79%) |
Jul 13, 2012 | 20.26 | 20.67 | 20.23 | 20.59 | 9,464,413 | +0.32(+1.60%) |
Jul 12, 2012 | 20.11 | 20.33 | 19.89 | 20.27 | 9,852,484 | +0.09(+0.43%) |
Jul 11, 2012 | 19.97 | 20.23 | 19.96 | 20.18 | 16,315,796 | +0.28(+1.40%) |
Jul 10, 2012 | 20.02 | 20.09 | 19.86 | 19.91 | 7,374,726 | -0.08(-0.38%) |
Jul 09, 2012 | 19.91 | 20.01 | 19.88 | 19.98 | 5,105,220 | +0.08(+0.41%) |
Jul 06, 2012 | 19.82 | 19.96 | 19.73 | 19.90 | 6,899,868 | -0.01(-0.05%) |
Jul 05, 2012 | 19.99 | 20.00 | 19.70 | 19.91 | 16,836,224 | -0.16(-0.78%) |
Jul 03, 2012 | 20.03 | 20.13 | 19.95 | 20.07 | 4,568,322 | +0.02(+0.08%) |
Jul 02, 2012 | 19.97 | 20.05 | 19.91 | 20.05 | 9,985,620 | +0.09(+0.43%) |
Jun 29, 2012 | 19.82 | 20.04 | 19.74 | 19.97 | 10,919,098 | +0.35(+1.78%) |
Jun 28, 2012 | 19.48 | 19.62 | 19.41 | 19.62 | 6,307,519 | +0.11(+0.54%) |
Jun 27, 2012 | 19.44 | 19.63 | 19.40 | 19.51 | 5,568,932 | +0.15(+0.76%) |
Jun 26, 2012 | 19.35 | 19.41 | 19.19 | 19.37 | 5,997,175 | +0.08(+0.39%) |
Jun 25, 2012 | 19.41 | 19.45 | 19.21 | 19.29 | 6,261,269 | -0.25(-1.27%) |
Jun 22, 2012 | 19.56 | 19.61 | 19.37 | 19.54 | 7,314,640 | +0.08(+0.39%) |
Jun 21, 2012 | 19.71 | 19.85 | 19.45 | 19.46 | 8,181,488 | -0.19(-0.95%) |
Jun 20, 2012 | 19.79 | 19.86 | 19.53 | 19.65 | 6,536,691 | -0.10(-0.49%) |
Jun 19, 2012 | 19.59 | 19.86 | 19.53 | 19.74 | 8,383,958 | +0.20(+1.01%) |
Jun 18, 2012 | 19.41 | 19.66 | 19.41 | 19.55 | 6,866,724 | +0.14(+0.73%) |
Jun 15, 2012 | 19.20 | 19.46 | 19.00 | 19.41 | 16,713,050 | +0.34(+1.78%) |
Jun 14, 2012 | 18.93 | 19.11 | 18.86 | 19.07 | 6,277,168 | +0.20(+1.05%) |
Jun 13, 2012 | 18.92 | 19.04 | 18.82 | 18.87 | 11,436,894 | -0.03(-0.16%) |
Jun 12, 2012 | 19.07 | 19.14 | 18.82 | 18.90 | 12,454,549 | -0.10(-0.53%) |
Jun 11, 2012 | 19.09 | 19.20 | 19.00 | 19.00 | 11,544,968 | +0.08(+0.40%) |
Jun 08, 2012 | 18.72 | 18.93 | 18.69 | 18.93 | 8,771,675 | +0.15(+0.81%) |
Jun 07, 2012 | 19.02 | 19.02 | 18.69 | 18.77 | 15,254,579 | -0.10(-0.54%) |
Jun 06, 2012 | 19.14 | 19.17 | 18.86 | 18.88 | 28,091,560 | -0.13(-0.67%) |
Jun 05, 2012 | 18.84 | 19.02 | 18.66 | 19.00 | 8,531,358 | +0.08(+0.43%) |
Jun 04, 2012 | 18.74 | 19.02 | 18.72 | 18.92 | 10,395,986 | +0.19(+1.00%) |