Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.01 | 26.53 | 25.71 | 26.40 | 16,232,283 | +0.24(+0.93%) |
Jun 27, 2013 | 26.43 | 26.59 | 26.14 | 26.16 | 5,471,754 | -0.14(-0.52%) |
Jun 26, 2013 | 26.04 | 26.34 | 25.78 | 26.30 | 5,849,564 | +0.49(+1.89%) |
Jun 25, 2013 | 25.82 | 25.97 | 25.55 | 25.81 | 6,263,261 | +0.25(+0.98%) |
Jun 24, 2013 | 25.54 | 25.75 | 25.24 | 25.56 | 8,269,267 | -0.42(-1.63%) |
Jun 21, 2013 | 26.75 | 26.75 | 25.32 | 25.98 | 9,972,391 | -0.39(-1.49%) |
Jun 20, 2013 | 26.87 | 27.03 | 26.27 | 26.37 | 5,335,382 | -0.90(-3.30%) |
Jun 19, 2013 | 27.36 | 27.74 | 27.27 | 27.27 | 4,699,169 | -0.12(-0.43%) |
Jun 18, 2013 | 27.59 | 27.70 | 27.19 | 27.39 | 4,548,225 | -0.17(-0.63%) |
Jun 17, 2013 | 27.28 | 27.83 | 27.26 | 27.56 | 4,707,480 | +0.54(+2.01%) |
Jun 14, 2013 | 27.18 | 27.31 | 26.96 | 27.02 | 3,525,827 | -0.15(-0.57%) |
Jun 13, 2013 | 26.58 | 27.23 | 26.26 | 27.18 | 6,136,059 | +0.94(+3.59%) |
Jun 12, 2013 | 27.28 | 27.35 | 26.23 | 26.24 | 5,281,767 | -0.76(-2.82%) |
Jun 11, 2013 | 26.82 | 27.16 | 26.71 | 27.00 | 3,677,217 | -0.15(-0.55%) |
Jun 10, 2013 | 27.18 | 27.34 | 26.94 | 27.15 | 5,604,116 | -0.04(-0.13%) |
Jun 07, 2013 | 27.01 | 27.22 | 26.91 | 27.18 | 7,022,001 | +0.36(+1.33%) |
Jun 06, 2013 | 26.40 | 26.83 | 26.38 | 26.83 | 5,655,645 | +0.42(+1.58%) |
Jun 05, 2013 | 27.02 | 27.10 | 26.40 | 26.41 | 7,697,059 | -0.71(-2.61%) |
Jun 04, 2013 | 27.43 | 27.62 | 26.89 | 27.12 | 6,074,757 | -0.25(-0.91%) |
Jun 03, 2013 | 27.54 | 27.58 | 26.80 | 27.37 | 5,730,722 | -0.13(-0.48%) |
May 31, 2013 | 27.73 | 28.13 | 27.50 | 27.50 | 4,020,905 | -0.41(-1.45%) |
May 30, 2013 | 27.93 | 28.17 | 27.77 | 27.90 | 3,666,273 | -0.02(-0.06%) |
May 29, 2013 | 28.26 | 28.32 | 27.74 | 27.92 | 6,071,683 | -0.58(-2.05%) |
May 28, 2013 | 28.45 | 28.87 | 28.40 | 28.51 | 4,669,133 | +0.47(+1.68%) |
May 24, 2013 | 28.00 | 28.18 | 27.77 | 28.04 | 3,625,918 | -0.08(-0.28%) |
May 23, 2013 | 27.27 | 28.25 | 27.24 | 28.11 | 6,984,172 | +0.41(+1.46%) |
May 22, 2013 | 28.33 | 28.59 | 27.56 | 27.71 | 5,873,098 | -0.57(-2.00%) |
May 21, 2013 | 28.18 | 28.43 | 27.98 | 28.27 | 4,490,179 | +0.14(+0.51%) |
May 20, 2013 | 28.46 | 28.72 | 28.08 | 28.13 | 5,259,876 | -0.40(-1.39%) |
May 17, 2013 | 28.25 | 28.58 | 28.22 | 28.53 | 5,167,213 | +0.45(+1.60%) |
May 16, 2013 | 28.77 | 28.96 | 27.96 | 28.08 | 7,776,558 | -0.75(-2.59%) |
May 15, 2013 | 28.45 | 28.98 | 28.30 | 28.82 | 5,818,271 | +0.68(+2.42%) |
May 13, 2013 | 27.50 | 28.20 | 27.48 | 28.14 | 7,000,397 | +0.61(+2.21%) |
May 10, 2013 | 27.73 | 27.81 | 27.28 | 27.53 | 4,939,792 | -0.25(-0.90%) |
May 09, 2013 | 27.78 | 27.94 | 27.60 | 27.78 | 3,877,993 | +0.01(+0.02%) |
May 08, 2013 | 27.47 | 27.89 | 27.40 | 27.78 | 4,539,401 | +0.23(+0.84%) |
May 07, 2013 | 27.17 | 27.59 | 27.15 | 27.55 | 6,020,426 | +0.37(+1.37%) |
May 06, 2013 | 27.01 | 27.30 | 26.82 | 27.17 | 4,892,181 | +0.16(+0.59%) |
May 03, 2013 | 26.65 | 27.18 | 26.21 | 27.01 | 7,561,381 | +0.80(+3.05%) |
May 02, 2013 | 25.98 | 26.50 | 25.57 | 26.21 | 18,857,012 | -0.96(-3.53%) |
May 01, 2013 | 27.69 | 27.76 | 27.04 | 27.17 | 8,454,165 | -0.65(-2.32%) |
Apr 30, 2013 | 27.98 | 28.01 | 27.68 | 27.82 | 5,502,593 | -0.13(-0.47%) |
Apr 29, 2013 | 27.78 | 28.08 | 27.75 | 27.95 | 4,562,508 | +0.47(+1.70%) |
Apr 26, 2013 | 28.19 | 28.17 | 27.42 | 27.48 | 7,662,708 | -0.69(-2.46%) |
Apr 25, 2013 | 28.75 | 28.87 | 28.11 | 28.17 | 6,658,834 | -0.54(-1.90%) |
Apr 24, 2013 | 28.32 | 28.84 | 28.32 | 28.72 | 5,949,068 | +0.48(+1.70%) |
Apr 23, 2013 | 28.03 | 28.27 | 27.62 | 28.24 | 5,540,950 | +0.32(+1.15%) |
Apr 22, 2013 | 27.64 | 28.01 | 27.42 | 27.92 | 10,863,215 | +0.88(+3.24%) |
Apr 19, 2013 | 26.85 | 27.42 | 26.74 | 27.04 | 5,938,960 | +0.43(+1.60%) |
Apr 18, 2013 | 27.37 | 27.39 | 26.48 | 26.62 | 5,619,616 | -0.63(-2.30%) |
Apr 17, 2013 | 27.68 | 27.68 | 26.85 | 27.24 | 6,856,009 | -0.86(-3.08%) |
Apr 16, 2013 | 27.61 | 28.26 | 27.51 | 28.11 | 7,465,670 | +1.26(+4.70%) |
Apr 15, 2013 | 28.29 | 28.31 | 26.74 | 26.85 | 10,647,456 | -1.69(-5.93%) |
Apr 12, 2013 | 28.43 | 28.91 | 28.16 | 28.54 | 5,117,663 | -0.02(-0.06%) |
Apr 11, 2013 | 28.42 | 29.07 | 28.39 | 28.56 | 8,403,967 | +0.30(+1.05%) |
Apr 10, 2013 | 28.04 | 28.34 | 28.00 | 28.26 | 5,480,406 | +0.24(+0.87%) |
Apr 09, 2013 | 28.06 | 28.15 | 27.89 | 28.02 | 4,883,830 | +0.10(+0.36%) |
Apr 08, 2013 | 27.34 | 27.95 | 27.30 | 27.92 | 5,755,715 | +0.59(+2.17%) |
Apr 05, 2013 | 27.09 | 27.40 | 26.88 | 27.33 | 6,347,624 | -0.33(-1.20%) |
Apr 04, 2013 | 27.51 | 27.81 | 27.48 | 27.66 | 5,527,521 | +0.24(+0.89%) |
Apr 03, 2013 | 28.46 | 28.47 | 27.36 | 27.41 | 12,616,422 | -1.04(-3.66%) |
Apr 02, 2013 | 27.63 | 28.76 | 27.56 | 28.46 | 13,836,462 | +1.04(+3.78%) |
Apr 01, 2013 | 27.55 | 27.63 | 27.33 | 27.42 | 5,905,926 | -0.16(-0.58%) |
Mar 28, 2013 | 27.00 | 27.67 | 26.95 | 27.58 | 8,726,835 | +0.60(+2.22%) |
Mar 27, 2013 | 26.83 | 27.05 | 26.68 | 26.98 | 5,999,162 | -0.12(-0.44%) |
Mar 26, 2013 | 26.91 | 27.13 | 26.71 | 27.10 | 7,258,100 | +0.40(+1.51%) |
Mar 25, 2013 | 26.73 | 26.92 | 26.38 | 26.70 | 5,137,154 | -0.01(-0.02%) |
Mar 22, 2013 | 26.65 | 26.93 | 26.64 | 26.70 | 4,712,842 | +0.14(+0.53%) |
Mar 21, 2013 | 26.82 | 26.97 | 26.52 | 26.56 | 4,833,804 | -0.43(-1.60%) |
Mar 20, 2013 | 26.85 | 27.11 | 26.80 | 26.99 | 7,940,618 | +0.38(+1.42%) |
Mar 19, 2013 | 26.73 | 26.98 | 26.50 | 26.62 | 5,630,871 | -0.26(-0.97%) |
Mar 18, 2013 | 26.60 | 26.98 | 26.51 | 26.88 | 5,401,685 | -0.16(-0.59%) |
Mar 15, 2013 | 27.14 | 27.21 | 26.97 | 27.04 | 8,254,605 | -0.14(-0.52%) |
Mar 14, 2013 | 27.11 | 27.27 | 27.05 | 27.18 | 4,833,920 | +0.09(+0.35%) |
Mar 13, 2013 | 27.38 | 27.41 | 27.03 | 27.08 | 7,711,042 | -0.29(-1.06%) |
Mar 12, 2013 | 27.80 | 27.95 | 27.37 | 27.37 | 7,271,158 | -0.46(-1.64%) |
Mar 11, 2013 | 27.59 | 27.98 | 27.44 | 27.83 | 7,513,380 | +0.13(+0.47%) |
Mar 08, 2013 | 27.49 | 27.76 | 27.44 | 27.70 | 5,695,357 | +0.32(+1.17%) |
Mar 07, 2013 | 27.31 | 27.40 | 27.21 | 27.38 | 4,794,791 | +0.11(+0.41%) |
Mar 06, 2013 | 26.99 | 27.33 | 26.97 | 27.27 | 7,559,917 | +0.47(+1.75%) |
Mar 05, 2013 | 26.53 | 26.88 | 26.50 | 26.80 | 7,323,815 | +0.43(+1.62%) |
Mar 04, 2013 | 26.10 | 26.38 | 26.02 | 26.37 | 5,807,972 | +0.15(+0.59%) |
Mar 01, 2013 | 25.90 | 26.50 | 25.76 | 26.22 | 7,180,613 | +0.16(+0.61%) |
Feb 28, 2013 | 26.18 | 26.49 | 26.06 | 26.06 | 7,708,412 | -0.02(-0.09%) |
Feb 27, 2013 | 25.44 | 26.20 | 25.43 | 26.08 | 9,177,312 | +0.77(+3.04%) |
Feb 26, 2013 | 24.96 | 25.40 | 24.85 | 25.31 | 8,449,630 | +0.57(+2.30%) |
Feb 25, 2013 | 25.66 | 25.75 | 24.74 | 24.74 | 11,749,564 | -0.72(-2.81%) |
Feb 22, 2013 | 24.60 | 25.46 | 24.60 | 25.46 | 13,367,980 | +1.00(+4.09%) |
Feb 21, 2013 | 23.61 | 24.72 | 23.37 | 24.46 | 17,179,440 | +0.73(+3.09%) |
Feb 20, 2013 | 24.77 | 24.83 | 23.64 | 23.73 | 10,656,919 | -1.09(-4.39%) |
Feb 19, 2013 | 24.93 | 25.16 | 24.76 | 24.82 | 4,839,624 | -0.15(-0.62%) |
Feb 15, 2013 | 24.83 | 25.21 | 24.81 | 24.97 | 5,081,243 | +0.22(+0.89%) |
Feb 14, 2013 | 24.63 | 24.87 | 24.60 | 24.75 | 5,388,029 | +0.03(+0.12%) |
Feb 13, 2013 | 24.81 | 24.85 | 24.62 | 24.72 | 6,463,103 | +0.02(+0.10%) |
Feb 12, 2013 | 24.76 | 24.90 | 24.69 | 24.70 | 4,173,726 | -0.09(-0.38%) |
Feb 11, 2013 | 24.97 | 24.98 | 24.71 | 24.79 | 4,424,509 | -0.25(-1.01%) |
Feb 08, 2013 | 24.86 | 25.06 | 24.79 | 25.04 | 3,194,257 | +0.26(+1.07%) |
Feb 07, 2013 | 25.06 | 25.07 | 24.47 | 24.78 | 3,718,201 | -0.18(-0.71%) |
Feb 06, 2013 | 25.04 | 25.16 | 24.89 | 24.96 | 4,630,730 | +0.19(+0.78%) |
Feb 04, 2013 | 24.69 | 24.80 | 24.60 | 24.76 | 5,167,578 | -0.14(-0.54%) |
Feb 01, 2013 | 24.60 | 24.95 | 24.60 | 24.90 | 5,944,538 | +0.55(+2.25%) |
Jan 31, 2013 | 24.47 | 24.68 | 24.35 | 24.35 | 4,921,824 | -0.21(-0.84%) |
Jan 30, 2013 | 24.45 | 24.73 | 24.40 | 24.56 | 7,104,568 | -0.08(-0.31%) |
Jan 29, 2013 | 24.09 | 24.87 | 24.09 | 24.63 | 9,392,871 | -0.13(-0.52%) |
Jan 28, 2013 | 24.94 | 24.94 | 24.51 | 24.76 | 6,181,083 | -0.23(-0.92%) |
Jan 25, 2013 | 25.04 | 25.04 | 24.81 | 24.99 | 5,193,907 | +0.07(+0.28%) |
Jan 24, 2013 | 24.86 | 25.13 | 24.81 | 24.92 | 4,568,017 | +0.08(+0.33%) |
Jan 23, 2013 | 24.68 | 24.97 | 24.63 | 24.84 | 5,702,870 | +0.11(+0.45%) |
Jan 22, 2013 | 24.49 | 24.76 | 24.47 | 24.73 | 6,086,959 | +0.09(+0.36%) |
Jan 18, 2013 | 24.49 | 24.64 | 24.41 | 24.64 | 5,149,609 | +0.16(+0.65%) |
Jan 17, 2013 | 24.01 | 24.81 | 23.94 | 24.48 | 8,302,877 | +0.62(+2.59%) |
Jan 16, 2013 | 23.84 | 23.97 | 23.76 | 23.86 | 3,205,681 | -0.12(-0.51%) |
Jan 15, 2013 | 23.83 | 24.06 | 23.67 | 23.99 | 5,549,337 | -0.02(-0.07%) |
Jan 14, 2013 | 23.59 | 24.00 | 23.59 | 24.00 | 5,869,760 | +0.42(+1.79%) |
Jan 11, 2013 | 23.60 | 23.60 | 23.31 | 23.58 | 3,065,795 | +0.06(+0.25%) |
Jan 10, 2013 | 23.81 | 23.83 | 23.24 | 23.52 | 6,619,401 | -0.19(-0.79%) |
Jan 09, 2013 | 23.78 | 23.97 | 23.59 | 23.71 | 6,058,866 | -0.05(-0.20%) |
Jan 08, 2013 | 23.87 | 23.93 | 23.61 | 23.76 | 6,433,942 | -0.22(-0.93%) |
Jan 07, 2013 | 23.85 | 24.06 | 23.79 | 23.98 | 4,227,343 | -0.04(-0.15%) |
Jan 04, 2013 | 23.73 | 24.04 | 23.60 | 24.02 | 5,566,639 | +0.28(+1.19%) |
Jan 03, 2013 | 23.73 | 23.86 | 23.49 | 23.73 | 6,700,238 | -0.07(-0.30%) |
Jan 02, 2013 | 23.74 | 23.80 | 23.48 | 23.80 | 7,590,067 | +0.38(+1.63%) |
Dec 31, 2012 | 22.77 | 23.44 | 22.72 | 23.42 | 5,832,742 | +0.55(+2.39%) |
Dec 28, 2012 | 23.02 | 23.09 | 22.83 | 22.87 | 4,685,460 | -0.42(-1.79%) |
Dec 27, 2012 | 23.29 | 23.37 | 22.99 | 23.29 | 3,430,436 | -0.04(-0.18%) |
Dec 26, 2012 | 23.29 | 23.41 | 23.19 | 23.33 | 3,593,071 | +0.13(+0.56%) |
Dec 24, 2012 | 23.05 | 23.37 | 22.93 | 23.20 | 2,257,766 | +0.09(+0.41%) |
Dec 21, 2012 | 23.03 | 23.22 | 22.77 | 23.11 | 7,399,652 | -0.16(-0.71%) |
Dec 20, 2012 | 22.86 | 23.37 | 22.81 | 23.27 | 7,241,383 | +0.41(+1.77%) |
Dec 19, 2012 | 22.85 | 22.99 | 22.71 | 22.87 | 5,599,926 | -0.02(-0.10%) |
Dec 18, 2012 | 22.46 | 22.92 | 22.35 | 22.89 | 5,805,285 | +0.46(+2.04%) |
Dec 17, 2012 | 22.42 | 22.49 | 22.22 | 22.43 | 5,864,514 | +0.06(+0.26%) |
Dec 14, 2012 | 22.14 | 22.46 | 22.13 | 22.37 | 5,128,278 | +0.25(+1.12%) |
Dec 13, 2012 | 22.28 | 22.40 | 21.98 | 22.13 | 8,623,586 | +0.15(+0.70%) |
Dec 12, 2012 | 21.93 | 22.20 | 21.76 | 21.98 | 8,661,624 | +0.15(+0.67%) |
Dec 11, 2012 | 21.47 | 21.84 | 21.46 | 21.83 | 6,410,678 | +0.47(+2.20%) |
Dec 10, 2012 | 21.10 | 21.38 | 21.08 | 21.36 | 3,227,462 | +0.17(+0.80%) |
Dec 07, 2012 | 21.22 | 21.31 | 21.06 | 21.19 | 3,822,091 | +0.04(+0.19%) |
Dec 06, 2012 | 21.23 | 21.25 | 21.01 | 21.15 | 4,956,872 | -0.04(-0.17%) |
Dec 05, 2012 | 21.31 | 21.38 | 20.64 | 21.18 | 9,047,609 | -0.13(-0.61%) |
Dec 04, 2012 | 21.58 | 21.89 | 21.27 | 21.31 | 6,746,777 | -0.52(-2.40%) |
Nov 30, 2012 | 21.94 | 21.96 | 21.68 | 21.83 | 3,994,032 | -0.10(-0.46%) |
Nov 29, 2012 | 21.75 | 21.95 | 21.62 | 21.93 | 6,163,702 | +0.22(+1.03%) |
Nov 28, 2012 | 21.15 | 21.73 | 21.07 | 21.71 | 5,436,694 | +0.40(+1.88%) |
Nov 27, 2012 | 21.15 | 21.61 | 21.07 | 21.31 | 7,669,527 | +0.09(+0.42%) |
Nov 26, 2012 | 21.22 | 21.26 | 21.00 | 21.22 | 3,503,583 | -0.09(-0.44%) |
Nov 23, 2012 | 20.98 | 21.32 | 20.96 | 21.32 | 2,142,820 | +0.47(+2.26%) |
Nov 21, 2012 | 20.88 | 20.89 | 20.76 | 20.85 | 3,252,819 | +0.06(+0.28%) |
Nov 20, 2012 | 20.85 | 20.94 | 20.67 | 20.79 | 5,862,779 | -0.14(-0.65%) |
Nov 19, 2012 | 20.58 | 20.95 | 20.42 | 20.92 | 6,767,024 | +0.75(+3.73%) |
Nov 16, 2012 | 19.79 | 20.21 | 19.37 | 20.17 | 10,063,281 | +0.39(+1.96%) |
Nov 15, 2012 | 19.85 | 20.16 | 19.72 | 19.78 | 6,534,138 | +0.02(+0.09%) |
Nov 14, 2012 | 20.23 | 20.23 | 19.71 | 19.76 | 7,099,803 | -0.43(-2.15%) |
Nov 13, 2012 | 20.16 | 20.33 | 19.84 | 20.20 | 6,836,183 | +0.00(+0.00%) |
Nov 12, 2012 | 20.23 | 20.30 | 20.01 | 20.20 | 3,934,275 | -0.11(-0.55%) |
Nov 09, 2012 | 19.86 | 20.77 | 19.86 | 20.31 | 6,685,584 | +0.22(+1.07%) |
Nov 08, 2012 | 20.44 | 20.44 | 19.90 | 20.09 | 5,785,175 | -0.29(-1.40%) |
Nov 07, 2012 | 20.49 | 20.56 | 20.32 | 20.38 | 6,411,256 | -0.38(-1.82%) |
Nov 06, 2012 | 20.65 | 21.00 | 20.61 | 20.76 | 5,349,690 | +0.15(+0.71%) |
Nov 05, 2012 | 20.94 | 20.97 | 20.47 | 20.61 | 6,154,966 | -0.33(-1.56%) |
Nov 02, 2012 | 21.59 | 21.59 | 20.85 | 20.94 | 7,266,419 | -0.58(-2.71%) |
Nov 01, 2012 | 20.88 | 21.55 | 20.73 | 21.52 | 7,065,009 | +0.64(+3.07%) |
Oct 31, 2012 | 21.02 | 21.02 | 20.54 | 20.88 | 7,122,110 | +0.10(+0.48%) |
Oct 26, 2012 | 20.55 | 20.78 | 20.78 | 20.78 | 8,144,695 | +0.23(+1.13%) |
Oct 25, 2012 | 20.86 | 21.02 | 20.30 | 20.55 | 12,235,495 | -0.65(-3.08%) |
Oct 24, 2012 | 21.51 | 21.70 | 21.11 | 21.20 | 6,750,759 | -0.23(-1.09%) |
Oct 23, 2012 | 21.50 | 21.66 | 21.39 | 21.44 | 5,409,773 | -0.37(-1.71%) |
Oct 19, 2012 | 22.27 | 22.29 | 21.76 | 21.81 | 5,777,049 | -0.43(-1.91%) |
Oct 18, 2012 | 21.84 | 22.31 | 21.84 | 22.23 | 6,701,891 | +0.37(+1.71%) |
Oct 17, 2012 | 22.28 | 22.39 | 21.71 | 21.86 | 8,989,053 | -0.40(-1.81%) |
Oct 16, 2012 | 21.95 | 22.39 | 21.95 | 22.26 | 6,071,028 | +0.36(+1.62%) |
Oct 15, 2012 | 21.56 | 21.94 | 21.48 | 21.91 | 4,594,066 | +0.46(+2.15%) |
Oct 12, 2012 | 21.69 | 21.76 | 21.36 | 21.45 | 5,266,474 | -0.26(-1.18%) |
Oct 11, 2012 | 21.55 | 21.76 | 21.44 | 21.70 | 8,365,002 | +0.37(+1.72%) |
Oct 10, 2012 | 21.28 | 21.40 | 21.09 | 21.34 | 6,397,279 | +0.02(+0.11%) |
Oct 09, 2012 | 21.45 | 21.55 | 21.23 | 21.31 | 4,877,103 | -0.16(-0.76%) |
Oct 08, 2012 | 21.32 | 21.52 | 21.10 | 21.48 | 5,324,295 | +0.02(+0.11%) |
Oct 05, 2012 | 21.44 | 21.78 | 21.34 | 21.45 | 6,384,587 | +0.19(+0.88%) |
Oct 04, 2012 | 21.21 | 21.36 | 21.13 | 21.27 | 4,617,534 | +0.17(+0.83%) |
Oct 03, 2012 | 21.01 | 21.19 | 20.86 | 21.09 | 4,579,042 | +0.12(+0.56%) |
Oct 02, 2012 | 21.11 | 21.24 | 20.93 | 20.97 | 5,724,267 | -0.10(-0.47%) |
Oct 01, 2012 | 21.24 | 21.42 | 21.01 | 21.07 | 5,487,308 | -0.09(-0.44%) |
Sep 28, 2012 | 21.14 | 21.27 | 20.98 | 21.17 | 7,427,592 | -0.13(-0.63%) |
Sep 27, 2012 | 21.06 | 21.35 | 21.05 | 21.30 | 5,384,009 | +0.30(+1.44%) |
Sep 26, 2012 | 20.83 | 21.09 | 20.70 | 21.00 | 8,126,721 | +0.04(+0.17%) |
Sep 25, 2012 | 21.42 | 21.47 | 20.96 | 20.96 | 9,856,430 | -0.47(-2.20%) |
Sep 24, 2012 | 21.49 | 21.71 | 21.25 | 21.44 | 15,709,044 | +0.74(+3.58%) |
Sep 21, 2012 | 21.24 | 21.27 | 20.60 | 20.70 | 14,218,575 | +0.47(+2.33%) |
Sep 20, 2012 | 19.73 | 20.28 | 19.65 | 20.22 | 7,754,861 | +0.33(+1.67%) |
Sep 19, 2012 | 19.94 | 20.01 | 19.73 | 19.89 | 7,371,367 | +0.03(+0.18%) |
Sep 18, 2012 | 20.12 | 20.28 | 19.65 | 19.86 | 10,781,825 | -0.06(-0.32%) |
Sep 17, 2012 | 20.28 | 20.35 | 19.86 | 19.92 | 10,616,249 | -0.78(-3.77%) |
Sep 14, 2012 | 20.84 | 21.27 | 20.63 | 20.70 | 9,728,435 | -0.14(-0.67%) |
Sep 13, 2012 | 20.50 | 21.19 | 20.42 | 20.84 | 10,517,000 | +0.41(+2.00%) |
Sep 12, 2012 | 20.17 | 20.46 | 20.17 | 20.43 | 6,624,320 | +0.34(+1.68%) |
Sep 11, 2012 | 20.28 | 20.33 | 20.08 | 20.09 | 7,196,738 | -0.18(-0.89%) |
Sep 10, 2012 | 20.39 | 20.75 | 20.15 | 20.28 | 13,752,865 | -0.88(-4.16%) |
Sep 07, 2012 | 20.81 | 21.24 | 20.81 | 21.16 | 12,369,875 | +0.44(+2.11%) |
Sep 06, 2012 | 20.25 | 20.79 | 20.25 | 20.72 | 8,428,386 | +0.80(+4.01%) |
Sep 05, 2012 | 19.91 | 20.08 | 19.79 | 19.92 | 5,808,204 | +0.00(+0.00%) |
Sep 04, 2012 | 20.08 | 20.28 | 19.79 | 19.92 | 7,237,102 | -0.22(-1.10%) |
Aug 31, 2012 | 20.25 | 20.29 | 20.00 | 20.14 | 4,269,957 | +0.12(+0.58%) |
Aug 30, 2012 | 20.22 | 20.23 | 19.97 | 20.02 | 3,950,830 | -0.29(-1.41%) |
Aug 29, 2012 | 20.04 | 20.34 | 19.93 | 20.31 | 5,463,179 | +0.23(+1.13%) |
Aug 27, 2012 | 20.16 | 20.20 | 20.04 | 20.08 | 2,933,071 | -0.05(-0.26%) |
Aug 24, 2012 | 19.89 | 20.24 | 19.85 | 20.14 | 3,850,663 | +0.22(+1.11%) |
Aug 23, 2012 | 20.16 | 20.16 | 19.83 | 19.91 | 4,437,353 | -0.32(-1.58%) |
Aug 22, 2012 | 20.06 | 20.25 | 19.90 | 20.23 | 6,181,576 | +0.04(+0.17%) |
Aug 21, 2012 | 20.21 | 20.39 | 20.08 | 20.20 | 7,018,278 | +0.07(+0.35%) |
Aug 20, 2012 | 19.89 | 20.18 | 19.56 | 20.13 | 6,939,976 | -0.02(-0.12%) |
Aug 17, 2012 | 20.46 | 20.49 | 20.04 | 20.15 | 5,682,359 | -0.17(-0.86%) |
Aug 16, 2012 | 20.04 | 20.47 | 20.00 | 20.33 | 10,455,265 | +0.31(+1.57%) |
Aug 15, 2012 | 19.79 | 20.07 | 19.66 | 20.01 | 9,282,271 | +0.13(+0.67%) |
Aug 14, 2012 | 19.85 | 20.08 | 19.71 | 19.88 | 9,328,376 | +0.10(+0.50%) |
Aug 13, 2012 | 19.34 | 19.84 | 19.30 | 19.78 | 11,034,517 | +0.76(+4.02%) |
Aug 10, 2012 | 18.79 | 19.13 | 18.75 | 19.02 | 7,596,203 | +0.12(+0.61%) |
Aug 09, 2012 | 18.80 | 19.07 | 18.63 | 18.90 | 5,096,853 | -0.03(-0.15%) |
Aug 08, 2012 | 19.11 | 19.12 | 18.88 | 18.93 | 6,369,189 | -0.28(-1.47%) |
Aug 07, 2012 | 19.04 | 19.38 | 18.99 | 19.21 | 5,206,639 | +0.25(+1.31%) |
Aug 06, 2012 | 18.93 | 19.03 | 18.81 | 18.96 | 4,172,009 | +0.05(+0.28%) |
Aug 03, 2012 | 18.78 | 19.15 | 18.76 | 18.91 | 5,924,623 | +0.39(+2.09%) |
Aug 02, 2012 | 18.45 | 18.69 | 18.21 | 18.52 | 7,023,816 | -0.23(-1.20%) |
Aug 01, 2012 | 19.06 | 19.14 | 18.73 | 18.75 | 4,711,498 | -0.22(-1.16%) |
Jul 31, 2012 | 19.01 | 19.13 | 18.95 | 18.97 | 4,827,902 | -0.02(-0.09%) |
Jul 30, 2012 | 19.25 | 19.25 | 18.89 | 18.99 | 6,518,717 | -0.30(-1.56%) |
Jul 27, 2012 | 19.12 | 19.44 | 18.99 | 19.29 | 9,967,628 | +0.53(+2.84%) |
Jul 26, 2012 | 18.63 | 19.46 | 18.50 | 18.75 | 9,564,095 | +0.62(+3.41%) |
Jul 25, 2012 | 18.40 | 18.51 | 17.97 | 18.14 | 8,198,237 | -0.02(-0.13%) |
Jul 24, 2012 | 18.55 | 18.62 | 17.99 | 18.16 | 6,737,038 | -0.40(-2.18%) |
Jul 23, 2012 | 18.63 | 18.74 | 18.30 | 18.56 | 7,431,564 | -0.10(-0.56%) |
Jul 20, 2012 | 18.67 | 18.95 | 18.56 | 18.67 | 7,650,160 | -0.17(-0.92%) |
Jul 19, 2012 | 18.72 | 19.00 | 18.37 | 18.84 | 11,165,132 | +0.15(+0.80%) |
Jul 18, 2012 | 18.26 | 18.86 | 18.15 | 18.69 | 11,061,117 | +0.26(+1.41%) |
Jul 17, 2012 | 17.91 | 18.65 | 17.91 | 18.43 | 13,453,883 | +0.68(+3.84%) |
Jul 16, 2012 | 17.75 | 17.88 | 17.31 | 17.75 | 9,474,420 | -0.03(-0.16%) |
Jul 13, 2012 | 17.39 | 18.15 | 17.36 | 17.78 | 11,274,238 | +0.40(+2.33%) |
Jul 12, 2012 | 16.98 | 17.54 | 16.88 | 17.37 | 8,874,654 | +0.20(+1.14%) |
Jul 11, 2012 | 16.82 | 17.30 | 16.78 | 17.18 | 13,738,552 | +0.66(+4.03%) |
Jul 10, 2012 | 16.80 | 16.97 | 16.36 | 16.51 | 6,593,631 | -0.20(-1.21%) |
Jul 09, 2012 | 16.75 | 16.80 | 16.53 | 16.71 | 5,991,317 | -0.09(-0.55%) |
Jul 06, 2012 | 16.78 | 16.86 | 16.66 | 16.81 | 6,599,048 | -0.25(-1.49%) |
Jul 05, 2012 | 17.06 | 17.17 | 16.78 | 17.06 | 3,634,371 | -0.03(-0.20%) |
Jul 03, 2012 | 16.79 | 17.25 | 16.75 | 17.10 | 3,993,620 | +0.35(+2.11%) |