Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.43 | 26.73 | 26.39 | 26.43 | 26,858,256 | -0.07(-0.27%) |
Jun 27, 2013 | 26.74 | 26.83 | 26.49 | 26.50 | 15,604,487 | -0.04(-0.17%) |
Jun 26, 2013 | 26.38 | 26.92 | 26.18 | 26.55 | 23,659,038 | +0.43(+1.64%) |
Jun 25, 2013 | 26.04 | 26.37 | 26.00 | 26.12 | 24,430,340 | +0.29(+1.14%) |
Jun 24, 2013 | 25.82 | 26.06 | 25.49 | 25.83 | 24,569,630 | -0.27(-1.05%) |
Jun 21, 2013 | 26.51 | 26.60 | 25.92 | 26.10 | 36,457,396 | -0.21(-0.81%) |
Jun 20, 2013 | 26.56 | 26.76 | 26.24 | 26.31 | 28,766,682 | -0.48(-1.79%) |
Jun 19, 2013 | 27.04 | 27.23 | 26.79 | 26.79 | 26,388,832 | -0.28(-1.03%) |
Jun 18, 2013 | 26.63 | 27.09 | 26.61 | 27.07 | 18,473,570 | +0.43(+1.62%) |
Jun 17, 2013 | 26.71 | 26.86 | 26.51 | 26.64 | 20,114,818 | +0.17(+0.66%) |
Jun 14, 2013 | 26.61 | 26.90 | 26.41 | 26.47 | 24,424,392 | -0.15(-0.56%) |
Jun 13, 2013 | 26.04 | 26.71 | 25.85 | 26.62 | 29,518,156 | +0.61(+2.36%) |
Jun 12, 2013 | 26.56 | 26.63 | 25.93 | 26.00 | 24,958,256 | -0.39(-1.48%) |
Jun 11, 2013 | 26.42 | 26.67 | 26.35 | 26.40 | 19,574,014 | -0.28(-1.04%) |
Jun 10, 2013 | 26.49 | 26.75 | 26.42 | 26.67 | 30,763,838 | +0.43(+1.65%) |
Jun 07, 2013 | 25.58 | 26.26 | 25.58 | 26.24 | 34,086,484 | +0.82(+3.21%) |
Jun 06, 2013 | 25.16 | 25.44 | 25.14 | 25.43 | 21,377,850 | +0.27(+1.09%) |
Jun 05, 2013 | 25.43 | 25.54 | 25.14 | 25.15 | 20,840,516 | -0.40(-1.56%) |
Jun 04, 2013 | 25.26 | 25.88 | 25.26 | 25.55 | 21,370,910 | -0.05(-0.20%) |
Jun 03, 2013 | 25.52 | 25.64 | 25.27 | 25.60 | 28,298,250 | +0.13(+0.51%) |
May 31, 2013 | 25.50 | 25.96 | 25.33 | 25.48 | 25,294,834 | -0.13(-0.52%) |
May 30, 2013 | 25.77 | 25.84 | 25.60 | 25.61 | 21,808,112 | -0.06(-0.25%) |
May 29, 2013 | 25.74 | 25.86 | 25.47 | 25.67 | 18,743,228 | -0.25(-0.98%) |
May 28, 2013 | 25.91 | 26.10 | 25.84 | 25.93 | 18,436,394 | +0.36(+1.42%) |
May 24, 2013 | 25.45 | 25.58 | 25.26 | 25.56 | 16,128,436 | -0.06(-0.25%) |
May 23, 2013 | 25.70 | 25.75 | 25.43 | 25.63 | 20,468,248 | -0.25(-0.98%) |
May 22, 2013 | 25.88 | 26.20 | 25.81 | 25.88 | 27,297,938 | -0.04(-0.16%) |
May 21, 2013 | 25.84 | 26.01 | 25.77 | 25.92 | 16,330,680 | +0.17(+0.66%) |
May 20, 2013 | 25.83 | 26.07 | 25.73 | 25.75 | 17,874,276 | -0.12(-0.47%) |
May 17, 2013 | 25.73 | 25.88 | 25.62 | 25.87 | 17,186,746 | +0.23(+0.91%) |
May 16, 2013 | 25.82 | 25.85 | 25.60 | 25.64 | 16,510,122 | -0.21(-0.81%) |
May 15, 2013 | 25.55 | 25.90 | 25.51 | 25.85 | 23,928,696 | +0.50(+1.99%) |
May 13, 2013 | 25.50 | 25.51 | 25.26 | 25.35 | 14,640,359 | -0.11(-0.44%) |
May 10, 2013 | 25.25 | 25.50 | 25.17 | 25.46 | 18,541,480 | +0.30(+1.19%) |
May 09, 2013 | 25.28 | 25.38 | 25.03 | 25.16 | 20,514,348 | -0.02(-0.08%) |
May 08, 2013 | 25.15 | 25.19 | 24.91 | 25.18 | 13,651,943 | +0.09(+0.35%) |
May 07, 2013 | 25.23 | 25.23 | 24.90 | 25.09 | 18,578,162 | -0.03(-0.13%) |
May 06, 2013 | 24.93 | 25.12 | 24.90 | 25.12 | 17,400,880 | +0.25(+0.99%) |
May 03, 2013 | 24.47 | 24.92 | 24.41 | 24.88 | 24,460,008 | +0.60(+2.47%) |
May 02, 2013 | 24.30 | 24.40 | 23.97 | 24.28 | 15,513,372 | +0.10(+0.40%) |
May 01, 2013 | 24.35 | 24.40 | 24.11 | 24.18 | 15,653,629 | -0.28(-1.15%) |
Apr 30, 2013 | 24.38 | 24.49 | 24.25 | 24.46 | 19,997,134 | +0.10(+0.43%) |
Apr 29, 2013 | 24.27 | 24.50 | 24.18 | 24.36 | 18,405,560 | +0.23(+0.97%) |
Apr 26, 2013 | 23.85 | 24.28 | 23.81 | 24.13 | 37,230,400 | -0.20(-0.83%) |
Apr 25, 2013 | 24.13 | 24.38 | 24.09 | 24.33 | 41,303,836 | +0.27(+1.12%) |
Apr 24, 2013 | 24.00 | 24.11 | 23.78 | 24.06 | 25,896,404 | +0.18(+0.74%) |
Apr 23, 2013 | 23.66 | 24.09 | 23.64 | 23.88 | 28,160,916 | +0.30(+1.28%) |
Apr 22, 2013 | 23.49 | 23.67 | 23.31 | 23.58 | 13,795,466 | +0.10(+0.41%) |
Apr 19, 2013 | 23.15 | 23.56 | 23.14 | 23.48 | 21,400,704 | +0.27(+1.18%) |
Apr 18, 2013 | 23.47 | 23.52 | 23.12 | 23.21 | 22,184,058 | -0.18(-0.77%) |
Apr 17, 2013 | 23.33 | 23.54 | 23.18 | 23.39 | 17,923,612 | -0.16(-0.67%) |
Apr 16, 2013 | 23.30 | 23.70 | 23.21 | 23.55 | 22,006,994 | +0.34(+1.47%) |
Apr 15, 2013 | 23.59 | 23.90 | 23.16 | 23.21 | 26,610,126 | -0.55(-2.34%) |
Apr 12, 2013 | 23.61 | 24.01 | 23.56 | 23.76 | 25,908,838 | +0.20(+0.87%) |
Apr 11, 2013 | 23.30 | 23.72 | 23.24 | 23.56 | 25,905,356 | +0.31(+1.35%) |
Apr 10, 2013 | 23.18 | 23.45 | 23.17 | 23.24 | 21,330,576 | +0.16(+0.68%) |
Apr 09, 2013 | 23.31 | 23.32 | 22.99 | 23.09 | 20,792,922 | -0.29(-1.22%) |
Apr 08, 2013 | 23.25 | 23.37 | 23.11 | 23.37 | 18,263,314 | +0.13(+0.55%) |
Apr 05, 2013 | 23.01 | 23.27 | 22.81 | 23.24 | 22,365,596 | -0.12(-0.53%) |
Apr 04, 2013 | 23.17 | 23.45 | 23.17 | 23.37 | 18,821,856 | +0.16(+0.71%) |
Apr 03, 2013 | 23.48 | 23.68 | 23.07 | 23.20 | 28,033,590 | -0.23(-0.96%) |
Apr 02, 2013 | 23.00 | 23.46 | 22.98 | 23.43 | 33,561,824 | +0.56(+2.44%) |
Apr 01, 2013 | 22.97 | 23.06 | 22.78 | 22.87 | 17,432,214 | -0.03(-0.14%) |
Mar 28, 2013 | 22.89 | 23.03 | 22.86 | 22.90 | 18,950,674 | +0.02(+0.07%) |
Mar 27, 2013 | 22.86 | 22.90 | 22.60 | 22.88 | 18,544,326 | -0.06(-0.25%) |
Mar 26, 2013 | 22.92 | 22.98 | 22.80 | 22.94 | 15,240,815 | +0.14(+0.64%) |
Mar 25, 2013 | 23.13 | 23.25 | 22.58 | 22.80 | 26,314,192 | -0.28(-1.20%) |
Mar 22, 2013 | 23.04 | 23.22 | 22.98 | 23.07 | 21,753,834 | +0.13(+0.58%) |
Mar 21, 2013 | 23.04 | 23.09 | 22.82 | 22.94 | 20,659,130 | -0.15(-0.66%) |
Mar 20, 2013 | 23.01 | 23.17 | 22.92 | 23.09 | 23,929,814 | +0.24(+1.06%) |
Mar 19, 2013 | 22.72 | 22.91 | 22.50 | 22.85 | 33,167,908 | -0.04(-0.18%) |
Mar 18, 2013 | 22.94 | 23.09 | 22.82 | 22.89 | 26,164,484 | -0.29(-1.27%) |
Mar 15, 2013 | 23.07 | 23.27 | 23.03 | 23.19 | 37,558,664 | -0.01(-0.03%) |
Mar 14, 2013 | 23.53 | 23.62 | 23.09 | 23.19 | 36,614,164 | -0.37(-1.55%) |
Mar 13, 2013 | 23.46 | 23.64 | 23.44 | 23.56 | 18,490,610 | +0.12(+0.53%) |
Mar 12, 2013 | 23.50 | 23.54 | 23.31 | 23.44 | 29,021,858 | -0.13(-0.56%) |
Mar 11, 2013 | 23.48 | 23.70 | 23.46 | 23.57 | 24,614,690 | -0.02(-0.10%) |
Mar 08, 2013 | 23.59 | 23.71 | 23.38 | 23.59 | 35,357,316 | +0.17(+0.72%) |
Mar 07, 2013 | 22.96 | 23.52 | 22.96 | 23.42 | 45,352,900 | +0.46(+2.01%) |
Mar 06, 2013 | 22.82 | 23.12 | 22.78 | 22.96 | 37,116,504 | +0.24(+1.04%) |
Mar 05, 2013 | 22.52 | 22.84 | 22.52 | 22.72 | 32,159,746 | +0.33(+1.45%) |
Mar 04, 2013 | 22.02 | 22.41 | 21.98 | 22.40 | 25,353,280 | +0.33(+1.51%) |
Mar 01, 2013 | 21.97 | 22.09 | 21.71 | 22.06 | 21,018,228 | +0.01(+0.04%) |
Feb 28, 2013 | 21.98 | 22.18 | 21.90 | 22.06 | 25,953,600 | +0.11(+0.51%) |
Feb 27, 2013 | 21.41 | 22.10 | 21.34 | 21.94 | 29,982,274 | +0.52(+2.42%) |
Feb 26, 2013 | 21.49 | 21.66 | 21.25 | 21.42 | 26,388,798 | +0.03(+0.13%) |
Feb 25, 2013 | 21.88 | 22.00 | 21.39 | 21.40 | 30,672,618 | -0.39(-1.77%) |
Feb 22, 2013 | 21.59 | 21.80 | 21.42 | 21.78 | 28,567,264 | +0.33(+1.54%) |
Feb 21, 2013 | 21.34 | 21.57 | 21.12 | 21.45 | 34,560,536 | +0.02(+0.08%) |
Feb 20, 2013 | 21.96 | 22.05 | 21.38 | 21.44 | 31,018,288 | -0.46(-2.09%) |
Feb 19, 2013 | 21.86 | 21.96 | 21.72 | 21.90 | 29,247,662 | +0.04(+0.20%) |
Feb 15, 2013 | 22.36 | 22.40 | 21.78 | 21.85 | 45,249,944 | -0.49(-2.18%) |
Feb 14, 2013 | 22.33 | 22.44 | 22.26 | 22.34 | 22,131,336 | -0.11(-0.50%) |
Feb 13, 2013 | 22.70 | 22.70 | 22.32 | 22.45 | 17,464,542 | -0.17(-0.76%) |
Feb 12, 2013 | 22.52 | 22.74 | 22.50 | 22.62 | 21,549,914 | +0.05(+0.21%) |
Feb 11, 2013 | 22.73 | 22.73 | 22.46 | 22.57 | 13,571,651 | -0.09(-0.41%) |
Feb 08, 2013 | 22.45 | 22.78 | 22.45 | 22.67 | 17,771,916 | +0.21(+0.91%) |
Feb 07, 2013 | 22.54 | 22.54 | 22.18 | 22.46 | 22,688,884 | -0.08(-0.34%) |
Feb 06, 2013 | 22.48 | 22.64 | 22.41 | 22.54 | 18,524,432 | +0.07(+0.30%) |
Feb 04, 2013 | 22.57 | 22.72 | 22.40 | 22.47 | 19,785,726 | -0.31(-1.35%) |
Feb 01, 2013 | 22.66 | 22.87 | 22.65 | 22.78 | 23,978,810 | +0.30(+1.32%) |
Jan 31, 2013 | 22.39 | 22.63 | 22.33 | 22.48 | 26,417,078 | +0.05(+0.21%) |
Jan 30, 2013 | 22.34 | 22.51 | 22.19 | 22.43 | 32,818,782 | +0.16(+0.72%) |
Jan 29, 2013 | 22.28 | 22.44 | 22.15 | 22.27 | 30,185,312 | -0.17(-0.75%) |
Jan 28, 2013 | 22.77 | 22.89 | 22.37 | 22.44 | 33,011,488 | -0.32(-1.39%) |
Jan 25, 2013 | 22.71 | 22.94 | 22.58 | 22.76 | 76,875,368 | +0.90(+4.10%) |
Jan 24, 2013 | 21.93 | 21.99 | 21.66 | 21.86 | 58,594,344 | +0.04(+0.20%) |
Jan 23, 2013 | 21.99 | 22.01 | 21.71 | 21.82 | 27,210,364 | -0.21(-0.96%) |
Jan 22, 2013 | 22.06 | 22.06 | 21.83 | 22.03 | 29,866,800 | +0.07(+0.33%) |
Jan 18, 2013 | 21.84 | 22.05 | 21.69 | 21.96 | 32,678,996 | +0.12(+0.57%) |
Jan 17, 2013 | 21.95 | 21.99 | 21.72 | 21.83 | 22,498,074 | +0.06(+0.28%) |
Jan 16, 2013 | 21.67 | 21.80 | 21.62 | 21.77 | 22,263,434 | -0.05(-0.24%) |
Jan 15, 2013 | 21.89 | 21.95 | 21.50 | 21.83 | 32,819,282 | -0.08(-0.35%) |
Jan 14, 2013 | 22.07 | 22.23 | 21.85 | 21.90 | 28,946,708 | -0.14(-0.62%) |
Jan 11, 2013 | 22.08 | 22.13 | 21.81 | 22.04 | 33,205,690 | +0.19(+0.86%) |
Jan 10, 2013 | 21.94 | 22.10 | 21.75 | 21.85 | 35,864,124 | -0.04(-0.16%) |
Jan 09, 2013 | 22.39 | 22.39 | 21.77 | 21.89 | 41,632,296 | -0.40(-1.78%) |
Jan 08, 2013 | 22.27 | 22.32 | 22.06 | 22.28 | 23,996,782 | -0.04(-0.18%) |
Jan 07, 2013 | 22.19 | 22.35 | 22.04 | 22.32 | 21,766,694 | +0.01(+0.05%) |
Jan 04, 2013 | 22.25 | 22.43 | 22.16 | 22.31 | 27,236,824 | +0.13(+0.58%) |
Jan 03, 2013 | 22.06 | 22.28 | 22.03 | 22.18 | 36,619,968 | +0.15(+0.67%) |
Jan 02, 2013 | 21.87 | 22.03 | 21.74 | 22.03 | 33,118,324 | +0.55(+2.55%) |
Dec 31, 2012 | 21.00 | 21.50 | 20.99 | 21.48 | 23,082,182 | +0.40(+1.88%) |
Dec 28, 2012 | 21.22 | 21.34 | 21.08 | 21.09 | 16,952,560 | -0.24(-1.13%) |
Dec 27, 2012 | 21.27 | 21.49 | 21.12 | 21.33 | 22,882,986 | +0.04(+0.21%) |
Dec 26, 2012 | 21.48 | 21.55 | 21.18 | 21.28 | 15,212,223 | -0.22(-1.04%) |
Dec 24, 2012 | 21.38 | 21.63 | 21.36 | 21.51 | 8,501,492 | +0.04(+0.17%) |
Dec 21, 2012 | 21.25 | 21.51 | 21.07 | 21.47 | 55,299,384 | -0.24(-1.13%) |
Dec 20, 2012 | 21.85 | 21.88 | 21.51 | 21.72 | 24,457,078 | -0.02(-0.11%) |
Dec 19, 2012 | 21.79 | 21.97 | 21.69 | 21.74 | 35,538,620 | -0.03(-0.13%) |
Dec 18, 2012 | 21.90 | 21.99 | 21.75 | 21.77 | 38,393,252 | -0.10(-0.44%) |
Dec 17, 2012 | 21.44 | 21.90 | 21.43 | 21.87 | 40,225,448 | +0.49(+2.29%) |
Dec 14, 2012 | 21.31 | 21.53 | 21.26 | 21.38 | 24,103,618 | +0.07(+0.34%) |
Dec 13, 2012 | 21.43 | 21.76 | 21.21 | 21.30 | 35,846,648 | -0.17(-0.78%) |
Dec 12, 2012 | 21.42 | 21.71 | 21.29 | 21.47 | 46,311,636 | +0.16(+0.77%) |
Dec 11, 2012 | 21.36 | 21.43 | 21.23 | 21.31 | 37,471,164 | +0.09(+0.43%) |
Dec 10, 2012 | 21.44 | 21.51 | 21.15 | 21.22 | 37,054,300 | -0.27(-1.27%) |
Dec 07, 2012 | 21.40 | 21.63 | 21.29 | 21.49 | 53,029,356 | -0.02(-0.11%) |
Dec 06, 2012 | 20.63 | 21.57 | 20.51 | 21.51 | 124,464,552 | +1.17(+5.73%) |
Dec 05, 2012 | 20.83 | 20.89 | 19.85 | 20.35 | 68,994,928 | -0.13(-0.65%) |
Dec 04, 2012 | 20.69 | 20.82 | 20.41 | 20.48 | 30,550,754 | -0.30(-1.45%) |
Nov 30, 2012 | 20.60 | 20.84 | 20.45 | 20.78 | 29,947,676 | +0.03(+0.13%) |
Nov 29, 2012 | 20.74 | 20.96 | 20.63 | 20.75 | 32,023,500 | +0.17(+0.84%) |
Nov 28, 2012 | 20.11 | 20.59 | 19.99 | 20.58 | 27,215,856 | +0.46(+2.31%) |
Nov 27, 2012 | 20.38 | 20.62 | 20.08 | 20.11 | 26,960,248 | -0.27(-1.34%) |
Nov 26, 2012 | 20.37 | 20.44 | 20.23 | 20.39 | 19,472,704 | -0.12(-0.59%) |
Nov 23, 2012 | 20.25 | 20.56 | 20.25 | 20.51 | 6,177,113 | +0.27(+1.35%) |
Nov 21, 2012 | 20.01 | 20.29 | 19.99 | 20.23 | 10,097,574 | +0.18(+0.90%) |
Nov 20, 2012 | 19.86 | 20.16 | 19.80 | 20.05 | 13,692,913 | +0.13(+0.64%) |
Nov 19, 2012 | 19.62 | 20.03 | 19.61 | 19.93 | 15,808,281 | +0.39(+2.01%) |
Nov 16, 2012 | 19.56 | 19.63 | 19.17 | 19.53 | 23,220,972 | +0.13(+0.68%) |
Nov 15, 2012 | 19.63 | 19.66 | 19.29 | 19.40 | 19,690,268 | -0.16(-0.84%) |
Nov 14, 2012 | 20.03 | 20.22 | 19.55 | 19.57 | 27,487,140 | -0.59(-2.92%) |
Nov 13, 2012 | 20.20 | 20.44 | 20.05 | 20.15 | 12,259,049 | -0.06(-0.32%) |
Nov 12, 2012 | 20.33 | 20.49 | 20.21 | 20.22 | 12,141,420 | -0.11(-0.55%) |
Nov 09, 2012 | 20.32 | 20.55 | 20.21 | 20.33 | 17,992,882 | +0.04(+0.20%) |
Nov 08, 2012 | 20.60 | 20.64 | 20.28 | 20.29 | 19,348,080 | -0.38(-1.83%) |
Nov 07, 2012 | 20.44 | 20.87 | 20.38 | 20.67 | 24,478,924 | +0.04(+0.19%) |
Nov 06, 2012 | 20.32 | 20.83 | 20.30 | 20.63 | 20,254,970 | +0.28(+1.37%) |
Nov 05, 2012 | 20.27 | 20.46 | 20.23 | 20.35 | 25,383,436 | +0.07(+0.33%) |
Nov 02, 2012 | 20.16 | 20.72 | 20.11 | 20.28 | 68,889,176 | +1.68(+9.05%) |
Nov 01, 2012 | 18.25 | 18.65 | 18.11 | 18.60 | 31,334,350 | +0.29(+1.57%) |
Oct 31, 2012 | 18.30 | 18.43 | 17.95 | 18.31 | 22,386,946 | +0.01(+0.07%) |
Oct 26, 2012 | 18.37 | 18.43 | 18.10 | 18.30 | 54,474,712 | -0.15(-0.82%) |
Oct 25, 2012 | 18.38 | 18.70 | 18.32 | 18.45 | 58,924,868 | +0.39(+2.19%) |
Oct 24, 2012 | 18.07 | 18.16 | 17.98 | 18.06 | 43,724,048 | +0.12(+0.64%) |
Oct 23, 2012 | 17.94 | 18.02 | 17.66 | 17.94 | 56,266,404 | -0.29(-1.58%) |
Oct 19, 2012 | 18.72 | 18.73 | 18.11 | 18.23 | 92,141,392 | -0.69(-3.63%) |
Oct 18, 2012 | 19.32 | 19.37 | 18.83 | 18.91 | 49,345,272 | -0.39(-2.03%) |
Oct 17, 2012 | 19.46 | 19.62 | 19.28 | 19.31 | 36,422,920 | -0.23(-1.16%) |
Oct 16, 2012 | 19.16 | 19.66 | 19.10 | 19.53 | 43,816,288 | +0.51(+2.71%) |
Oct 15, 2012 | 18.94 | 19.08 | 18.89 | 19.02 | 34,058,224 | +0.20(+1.04%) |
Oct 12, 2012 | 18.96 | 19.03 | 18.77 | 18.82 | 42,693,848 | +0.01(+0.04%) |
Oct 11, 2012 | 18.83 | 18.96 | 18.71 | 18.81 | 43,334,524 | +0.08(+0.45%) |
Oct 10, 2012 | 19.05 | 19.07 | 18.60 | 18.73 | 55,254,756 | -0.16(-0.84%) |
Oct 09, 2012 | 19.42 | 19.54 | 18.85 | 18.89 | 60,875,480 | -0.56(-2.89%) |
Oct 08, 2012 | 19.41 | 19.62 | 19.31 | 19.45 | 38,840,752 | +0.01(+0.04%) |
Oct 05, 2012 | 19.74 | 19.80 | 19.41 | 19.44 | 44,910,152 | -0.14(-0.73%) |
Oct 04, 2012 | 19.90 | 19.92 | 19.45 | 19.59 | 62,203,460 | -0.16(-0.79%) |
Oct 03, 2012 | 19.81 | 19.88 | 19.57 | 19.74 | 37,699,264 | +0.08(+0.39%) |
Oct 02, 2012 | 20.12 | 20.12 | 19.47 | 19.67 | 54,794,048 | -0.34(-1.69%) |
Oct 01, 2012 | 20.32 | 20.47 | 19.91 | 20.01 | 38,682,840 | -0.22(-1.10%) |
Sep 28, 2012 | 20.17 | 20.33 | 19.90 | 20.23 | 40,251,952 | -0.13(-0.65%) |
Sep 27, 2012 | 20.08 | 20.37 | 19.95 | 20.36 | 29,458,174 | +0.38(+1.88%) |
Sep 26, 2012 | 20.16 | 20.35 | 19.87 | 19.99 | 35,018,740 | -0.17(-0.85%) |
Sep 25, 2012 | 20.47 | 20.62 | 20.14 | 20.16 | 35,539,104 | -0.25(-1.23%) |
Sep 24, 2012 | 20.31 | 20.52 | 20.19 | 20.41 | 23,228,352 | +0.04(+0.18%) |
Sep 21, 2012 | 20.54 | 20.61 | 20.35 | 20.37 | 45,439,040 | -0.05(-0.23%) |
Sep 20, 2012 | 19.87 | 20.43 | 19.81 | 20.42 | 45,217,960 | +0.43(+2.16%) |
Sep 19, 2012 | 19.68 | 20.11 | 19.61 | 19.99 | 35,786,752 | +0.34(+1.75%) |
Sep 18, 2012 | 19.77 | 19.80 | 19.58 | 19.65 | 42,784,084 | -0.16(-0.83%) |
Sep 17, 2012 | 19.93 | 19.98 | 19.54 | 19.81 | 55,032,672 | -0.32(-1.59%) |
Sep 14, 2012 | 20.69 | 20.75 | 20.10 | 20.13 | 60,576,696 | -0.50(-2.44%) |
Sep 13, 2012 | 20.41 | 20.69 | 20.30 | 20.63 | 28,454,544 | +0.22(+1.07%) |
Sep 12, 2012 | 20.34 | 20.53 | 20.34 | 20.41 | 28,267,554 | +0.18(+0.87%) |
Sep 11, 2012 | 20.35 | 20.46 | 20.19 | 20.24 | 33,728,860 | -0.04(-0.20%) |
Sep 10, 2012 | 20.42 | 20.47 | 20.20 | 20.28 | 34,550,512 | -0.14(-0.66%) |
Sep 07, 2012 | 20.33 | 20.47 | 20.25 | 20.41 | 25,788,058 | +0.13(+0.65%) |
Sep 06, 2012 | 20.05 | 20.34 | 19.99 | 20.28 | 28,482,618 | +0.41(+2.09%) |
Sep 05, 2012 | 19.78 | 20.21 | 19.75 | 19.87 | 32,526,210 | +0.12(+0.59%) |
Sep 04, 2012 | 19.73 | 19.86 | 19.56 | 19.75 | 27,086,460 | -0.04(-0.20%) |
Aug 31, 2012 | 19.96 | 19.97 | 19.69 | 19.79 | 29,748,434 | -0.04(-0.20%) |
Aug 30, 2012 | 19.73 | 19.95 | 19.71 | 19.83 | 39,900,028 | +0.22(+1.10%) |
Aug 29, 2012 | 19.72 | 19.82 | 19.57 | 19.62 | 30,838,288 | +0.01(+0.06%) |
Aug 27, 2012 | 19.55 | 19.67 | 19.45 | 19.60 | 40,330,156 | +0.18(+0.90%) |
Aug 24, 2012 | 19.03 | 19.46 | 18.75 | 19.43 | 45,509,724 | +0.32(+1.67%) |
Aug 23, 2012 | 19.21 | 19.31 | 19.08 | 19.11 | 32,775,364 | -0.09(-0.46%) |
Aug 22, 2012 | 19.17 | 19.28 | 19.11 | 19.20 | 29,621,602 | +0.01(+0.06%) |
Aug 21, 2012 | 19.28 | 19.33 | 19.13 | 19.19 | 35,794,272 | +0.02(+0.08%) |
Aug 20, 2012 | 19.25 | 19.31 | 19.09 | 19.17 | 30,825,254 | -0.07(-0.35%) |
Aug 17, 2012 | 19.39 | 19.39 | 19.09 | 19.24 | 42,835,216 | -0.07(-0.37%) |
Aug 16, 2012 | 19.21 | 19.40 | 19.01 | 19.31 | 48,600,320 | +0.12(+0.62%) |
Aug 15, 2012 | 18.65 | 19.27 | 18.65 | 19.19 | 73,705,088 | +0.67(+3.60%) |
Aug 14, 2012 | 18.55 | 18.63 | 18.44 | 18.52 | 35,422,800 | +0.13(+0.69%) |
Aug 13, 2012 | 18.25 | 18.48 | 18.14 | 18.40 | 42,075,728 | +0.22(+1.19%) |
Aug 10, 2012 | 18.05 | 18.20 | 17.99 | 18.18 | 16,934,390 | +0.18(+1.02%) |
Aug 09, 2012 | 18.19 | 18.22 | 17.96 | 18.00 | 22,781,564 | -0.07(-0.40%) |
Aug 08, 2012 | 18.06 | 18.11 | 17.91 | 18.07 | 20,838,410 | -0.01(-0.04%) |
Aug 07, 2012 | 17.48 | 18.10 | 17.43 | 18.08 | 31,388,828 | +0.73(+4.21%) |
Aug 06, 2012 | 17.63 | 17.64 | 17.34 | 17.35 | 24,954,276 | -0.10(-0.59%) |
Aug 03, 2012 | 17.42 | 17.57 | 17.25 | 17.45 | 30,792,336 | +0.30(+1.74%) |
Aug 02, 2012 | 17.32 | 17.56 | 17.10 | 17.15 | 38,700,980 | -0.25(-1.42%) |
Aug 01, 2012 | 18.07 | 18.09 | 17.37 | 17.40 | 42,055,692 | -0.60(-3.31%) |
Jul 31, 2012 | 18.67 | 18.68 | 17.92 | 17.99 | 38,274,700 | -0.64(-3.41%) |
Jul 30, 2012 | 18.86 | 18.97 | 18.55 | 18.63 | 22,014,142 | -0.23(-1.24%) |
Jul 27, 2012 | 18.64 | 19.16 | 18.33 | 18.86 | 71,653,632 | -1.96(-9.42%) |
Jul 26, 2012 | 20.55 | 21.02 | 20.42 | 20.83 | 35,618,632 | +0.79(+3.96%) |
Jul 25, 2012 | 20.07 | 20.15 | 19.81 | 20.03 | 16,554,393 | -0.03(-0.14%) |
Jul 24, 2012 | 20.08 | 20.33 | 19.90 | 20.06 | 15,197,263 | -0.05(-0.24%) |
Jul 23, 2012 | 20.32 | 20.34 | 19.71 | 20.11 | 26,627,750 | -0.54(-2.62%) |
Jul 20, 2012 | 21.19 | 21.22 | 20.48 | 20.65 | 29,532,370 | -0.89(-4.13%) |
Jul 19, 2012 | 21.19 | 21.57 | 21.02 | 21.54 | 13,117,740 | +0.36(+1.69%) |
Jul 18, 2012 | 21.00 | 21.30 | 20.77 | 21.18 | 13,868,919 | -0.17(-0.80%) |
Jul 17, 2012 | 21.18 | 21.43 | 21.04 | 21.35 | 10,655,981 | +0.33(+1.57%) |
Jul 16, 2012 | 21.25 | 21.40 | 20.97 | 21.02 | 11,724,347 | -0.28(-1.32%) |
Jul 13, 2012 | 20.84 | 21.34 | 20.73 | 21.30 | 13,952,249 | +0.37(+1.77%) |
Jul 12, 2012 | 20.51 | 21.04 | 20.44 | 20.94 | 13,815,304 | +0.21(+1.00%) |
Jul 11, 2012 | 20.74 | 20.82 | 20.55 | 20.73 | 10,945,917 | -0.07(-0.34%) |
Jul 10, 2012 | 20.96 | 21.07 | 20.69 | 20.80 | 13,283,774 | -0.02(-0.10%) |
Jul 09, 2012 | 20.57 | 20.82 | 20.55 | 20.82 | 11,736,760 | +0.17(+0.81%) |
Jul 06, 2012 | 20.72 | 20.74 | 20.39 | 20.65 | 15,218,815 | -0.17(-0.82%) |
Jul 05, 2012 | 20.68 | 20.98 | 20.65 | 20.82 | 11,011,427 | +0.18(+0.89%) |
Jul 03, 2012 | 20.85 | 20.90 | 20.55 | 20.64 | 11,465,467 | -0.34(-1.61%) |