Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.00 | 14.07 | 13.83 | 13.92 | 2,624,360,960 | -0.02(-0.17%) |
Jul 30, 2013 | 13.84 | 14.06 | 13.82 | 13.95 | 2,514,373,632 | +0.17(+1.24%) |
Jul 29, 2013 | 13.56 | 13.84 | 13.54 | 13.78 | 2,015,721,856 | +0.21(+1.54%) |
Jul 26, 2013 | 13.39 | 13.57 | 13.36 | 13.57 | 1,626,443,008 | +0.08(+0.57%) |
Jul 25, 2013 | 13.56 | 13.58 | 13.41 | 13.49 | 1,864,870,272 | -0.06(-0.46%) |
Jul 24, 2013 | 13.50 | 13.68 | 13.39 | 13.55 | 515,124,736 | +0.66(+5.14%) |
Jul 23, 2013 | 13.11 | 13.14 | 12.88 | 12.89 | 3,001,716,992 | -0.23(-1.72%) |
Jul 22, 2013 | 13.21 | 13.22 | 13.09 | 13.12 | 1,688,558,336 | +0.04(+0.32%) |
Jul 19, 2013 | 13.32 | 13.35 | 13.06 | 13.07 | 2,183,638,016 | -0.21(-1.58%) |
Jul 18, 2013 | 13.33 | 13.38 | 13.25 | 13.28 | 1,778,614,144 | +0.04(+0.34%) |
Jul 17, 2013 | 13.22 | 13.30 | 13.17 | 13.24 | 1,617,000,576 | +0.00(+0.02%) |
Jul 16, 2013 | 13.12 | 13.25 | 13.05 | 13.24 | 1,759,592,832 | +0.09(+0.65%) |
Jul 15, 2013 | 13.08 | 13.27 | 13.07 | 13.15 | 1,965,824,768 | +0.03(+0.22%) |
Jul 12, 2013 | 13.16 | 13.22 | 13.03 | 13.12 | 2,271,737,088 | -0.02(-0.18%) |
Jul 11, 2013 | 13.01 | 13.18 | 12.96 | 13.15 | 2,651,459,840 | +0.20(+1.56%) |
Jul 10, 2013 | 12.91 | 13.07 | 12.87 | 12.94 | 2,286,708,480 | -0.05(-0.38%) |
Jul 09, 2013 | 12.72 | 13.03 | 12.63 | 12.99 | 2,865,108,992 | +0.22(+1.76%) |
Jul 08, 2013 | 12.92 | 12.95 | 12.63 | 12.77 | 2,422,679,552 | -0.07(-0.57%) |
Jul 05, 2013 | 12.93 | 13.02 | 12.78 | 12.84 | 2,226,731,776 | -0.10(-0.80%) |
Jul 03, 2013 | 12.95 | 13.01 | 12.84 | 12.95 | 1,957,793,024 | +0.07(+0.55%) |
Jul 02, 2013 | 12.61 | 12.97 | 12.60 | 12.88 | 3,818,135,552 | +0.29(+2.27%) |
Jul 01, 2013 | 12.39 | 12.68 | 12.34 | 12.59 | 3,177,710,592 | +0.39(+3.20%) |
Jun 28, 2013 | 12.04 | 12.31 | 11.96 | 12.20 | 406,070,272 | +0.08(+0.70%) |
Jun 27, 2013 | 12.28 | 12.35 | 12.11 | 12.11 | 2,740,468,992 | -0.13(-1.08%) |
Jun 26, 2013 | 12.43 | 12.45 | 12.17 | 12.25 | 2,988,133,632 | -0.14(-1.13%) |
Jun 25, 2013 | 12.48 | 12.55 | 12.27 | 12.39 | 2,552,894,208 | +0.00(+0.02%) |
Jun 24, 2013 | 12.53 | 12.57 | 12.25 | 12.38 | 3,906,553,088 | -0.34(-2.65%) |
Jun 21, 2013 | 12.88 | 12.92 | 12.56 | 12.72 | 3,909,579,264 | -0.10(-0.80%) |
Jun 20, 2013 | 12.90 | 13.11 | 12.77 | 12.82 | 2,903,515,648 | -0.19(-1.46%) |
Jun 19, 2013 | 13.27 | 13.28 | 13.01 | 13.01 | 2,526,705,664 | -0.27(-2.03%) |
Jun 18, 2013 | 13.28 | 13.38 | 13.24 | 13.28 | 1,584,782,592 | -0.01(-0.05%) |
Jun 17, 2013 | 13.27 | 13.40 | 13.24 | 13.29 | 2,108,007,424 | +0.06(+0.45%) |
Jun 14, 2013 | 13.40 | 13.42 | 13.18 | 13.23 | 2,209,189,376 | -0.18(-1.36%) |
Jun 13, 2013 | 13.31 | 13.45 | 13.19 | 13.41 | 2,322,680,576 | +0.12(+0.87%) |
Jun 12, 2013 | 13.52 | 13.58 | 13.28 | 13.30 | 2,155,242,496 | -0.17(-1.24%) |
Jun 11, 2013 | 13.41 | 13.62 | 13.33 | 13.46 | 2,324,955,904 | -0.04(-0.29%) |
Jun 10, 2013 | 13.68 | 13.82 | 13.44 | 13.50 | 3,657,955,584 | -0.09(-0.66%) |
Jun 07, 2013 | 13.43 | 13.64 | 13.31 | 13.59 | 3,287,265,792 | +0.10(+0.76%) |
Jun 06, 2013 | 13.71 | 13.75 | 13.35 | 13.49 | 3,388,015,360 | -0.20(-1.49%) |
Jun 05, 2013 | 13.71 | 13.87 | 13.65 | 13.69 | 2,361,337,856 | -0.13(-0.93%) |
Jun 04, 2013 | 13.94 | 13.98 | 13.76 | 13.82 | 2,378,721,024 | -0.04(-0.31%) |
Jun 03, 2013 | 13.87 | 13.92 | 13.61 | 13.87 | 3,025,744,128 | +0.03(+0.22%) |
May 31, 2013 | 13.92 | 14.06 | 13.83 | 13.84 | 3,122,853,376 | -0.06(-0.41%) |
May 30, 2013 | 13.71 | 13.98 | 13.68 | 13.89 | 2,872,708,608 | +0.20(+1.49%) |
May 29, 2013 | 13.54 | 13.77 | 13.52 | 13.69 | 2,686,271,232 | +0.11(+0.79%) |
May 28, 2013 | 13.84 | 13.88 | 13.56 | 13.58 | 3,137,825,024 | -0.11(-0.83%) |
May 24, 2013 | 13.56 | 13.71 | 13.55 | 13.70 | 2,244,137,728 | +0.09(+0.68%) |
May 23, 2013 | 13.41 | 13.73 | 13.41 | 13.60 | 2,868,658,432 | +0.02(+0.18%) |
May 22, 2013 | 13.66 | 13.79 | 13.48 | 13.58 | 3,600,140,288 | +0.05(+0.38%) |
May 21, 2013 | 13.48 | 13.71 | 13.36 | 13.53 | 3,705,645,568 | -0.10(-0.74%) |
May 20, 2013 | 13.29 | 13.72 | 13.23 | 13.63 | 3,669,536,512 | +0.30(+2.23%) |
May 17, 2013 | 13.51 | 13.54 | 13.26 | 13.33 | 3,477,160,960 | -0.04(-0.30%) |
May 16, 2013 | 13.02 | 13.47 | 12.89 | 13.37 | 606,682,112 | +0.18(+1.34%) |
May 15, 2013 | 13.51 | 13.57 | 12.99 | 13.19 | 1,731,401,728 | -0.80(-5.69%) |
May 13, 2013 | 13.89 | 14.09 | 13.89 | 13.99 | 2,575,533,312 | +0.05(+0.39%) |
May 10, 2013 | 14.09 | 14.14 | 13.86 | 13.94 | 2,721,015,040 | -0.12(-0.83%) |
May 09, 2013 | 14.15 | 14.24 | 14.02 | 14.05 | 3,238,119,680 | -0.12(-0.87%) |
May 08, 2013 | 14.03 | 14.22 | 13.93 | 14.18 | 3,865,763,584 | +0.16(+1.13%) |
May 07, 2013 | 14.21 | 14.23 | 13.87 | 14.02 | 3,957,010,944 | -0.06(-0.45%) |
May 06, 2013 | 13.93 | 14.13 | 13.89 | 14.08 | 4,062,435,584 | +0.33(+2.38%) |
May 03, 2013 | 13.79 | 13.85 | 13.73 | 13.75 | 2,955,373,056 | +0.14(+1.00%) |
May 02, 2013 | 13.50 | 13.71 | 13.47 | 13.62 | 3,450,477,568 | +0.19(+1.42%) |
May 01, 2013 | 13.58 | 13.60 | 13.28 | 13.43 | 4,146,422,528 | -0.11(-0.79%) |
Apr 30, 2013 | 13.30 | 13.61 | 13.21 | 13.53 | 1,361,688,064 | +0.39(+2.94%) |
Apr 29, 2013 | 12.85 | 13.25 | 12.84 | 13.15 | 942,782,976 | +0.39(+3.10%) |
Apr 26, 2013 | 12.53 | 12.80 | 12.48 | 12.75 | 1,955,208,192 | +0.27(+2.16%) |
Apr 25, 2013 | 12.57 | 12.65 | 12.44 | 12.48 | 3,147,899,648 | +0.09(+0.72%) |
Apr 24, 2013 | 12.03 | 12.69 | 12.00 | 12.39 | 3,636,598,272 | -0.02(-0.17%) |
Apr 23, 2013 | 12.35 | 12.48 | 12.19 | 12.41 | 1,138,378,752 | +0.23(+1.87%) |
Apr 22, 2013 | 12.00 | 12.29 | 11.96 | 12.18 | 3,516,668,416 | +0.25(+2.08%) |
Apr 19, 2013 | 11.86 | 12.21 | 11.77 | 11.94 | 688,783,360 | -0.05(-0.39%) |
Apr 18, 2013 | 12.38 | 12.40 | 11.91 | 11.98 | 1,155,235,840 | -0.33(-2.67%) |
Apr 17, 2013 | 12.84 | 12.85 | 12.17 | 12.31 | 3,435,414,016 | -0.72(-5.50%) |
Apr 16, 2013 | 12.88 | 13.04 | 12.85 | 13.03 | 2,501,151,232 | +0.20(+1.52%) |
Apr 15, 2013 | 13.05 | 13.08 | 12.82 | 12.83 | 2,597,254,400 | -0.30(-2.32%) |
Apr 12, 2013 | 13.27 | 13.27 | 13.11 | 13.14 | 1,951,811,456 | -0.14(-1.04%) |
Apr 11, 2013 | 13.26 | 13.39 | 13.18 | 13.27 | 2,685,959,680 | -0.04(-0.31%) |
Apr 10, 2013 | 13.08 | 13.36 | 13.02 | 13.32 | 3,075,020,800 | +0.27(+2.04%) |
Apr 09, 2013 | 13.03 | 13.10 | 12.92 | 13.05 | 2,508,045,312 | +0.02(+0.18%) |
Apr 08, 2013 | 12.98 | 13.07 | 12.91 | 13.03 | 2,460,726,528 | +0.09(+0.71%) |
Apr 05, 2013 | 12.97 | 12.99 | 12.83 | 12.93 | 3,138,555,136 | -0.14(-1.06%) |
Apr 04, 2013 | 13.26 | 13.29 | 13.00 | 13.07 | 2,932,034,560 | -0.13(-0.99%) |
Apr 03, 2013 | 13.18 | 13.36 | 13.15 | 13.20 | 2,971,038,976 | +0.07(+0.51%) |
Apr 02, 2013 | 13.07 | 13.39 | 13.03 | 13.14 | 36,400,640 | +0.03(+0.21%) |
Apr 01, 2013 | 13.51 | 13.56 | 13.07 | 13.11 | 3,187,934,976 | -0.42(-3.11%) |
Mar 28, 2013 | 13.75 | 13.81 | 13.50 | 13.53 | 3,622,345,216 | -0.29(-2.08%) |
Mar 27, 2013 | 13.95 | 13.96 | 13.78 | 13.82 | 2,709,458,176 | -0.28(-1.96%) |
Mar 26, 2013 | 14.23 | 14.24 | 14.08 | 14.09 | 2,407,270,144 | -0.07(-0.53%) |
Mar 25, 2013 | 14.20 | 14.36 | 14.11 | 14.17 | 4,099,195,648 | +0.05(+0.36%) |
Mar 22, 2013 | 13.89 | 14.12 | 13.85 | 14.12 | 3,231,886,848 | +0.28(+2.03%) |
Mar 21, 2013 | 13.76 | 14.00 | 13.76 | 13.84 | 3,134,959,360 | +0.02(+0.14%) |
Mar 20, 2013 | 13.98 | 13.99 | 13.74 | 13.82 | 2,524,787,712 | -0.07(-0.53%) |
Mar 19, 2013 | 14.04 | 14.09 | 13.71 | 13.89 | 13,955,584 | -0.04(-0.27%) |
Mar 18, 2013 | 13.49 | 13.98 | 13.48 | 13.93 | 663,612,416 | +0.37(+2.72%) |
Mar 15, 2013 | 13.38 | 13.58 | 13.36 | 13.56 | 972,511,744 | +0.34(+2.58%) |
Mar 14, 2013 | 13.23 | 13.28 | 13.16 | 13.22 | 2,485,645,568 | +0.13(+0.97%) |
Mar 13, 2013 | 13.09 | 13.28 | 13.00 | 13.09 | 3,317,316,608 | -0.00(-0.02%) |
Mar 12, 2013 | 13.31 | 13.41 | 13.07 | 13.09 | 3,811,069,952 | -0.29(-2.16%) |
Mar 11, 2013 | 13.13 | 13.42 | 12.99 | 13.38 | 3,879,161,856 | +0.19(+1.42%) |
Mar 08, 2013 | 13.14 | 13.31 | 13.10 | 13.19 | 3,202,249,472 | +0.03(+0.27%) |
Mar 07, 2013 | 12.97 | 13.20 | 12.87 | 13.16 | 3,832,026,624 | +0.15(+1.16%) |
Mar 06, 2013 | 13.28 | 13.30 | 12.97 | 13.01 | 3,764,758,784 | -0.17(-1.27%) |
Mar 05, 2013 | 12.88 | 13.30 | 12.86 | 13.18 | 927,300,096 | +0.34(+2.64%) |
Mar 04, 2013 | 13.07 | 13.09 | 12.81 | 12.84 | 471,864,320 | -0.32(-2.42%) |
Mar 01, 2013 | 13.39 | 13.39 | 13.14 | 13.16 | 223,957,504 | -0.33(-2.48%) |
Feb 28, 2013 | 13.57 | 13.69 | 13.49 | 13.49 | 2,638,114,048 | -0.10(-0.71%) |
Feb 27, 2013 | 13.71 | 13.83 | 13.47 | 13.59 | 509,449,216 | -0.13(-0.98%) |
Feb 26, 2013 | 13.56 | 13.80 | 13.38 | 13.72 | 4,102,172,928 | +0.19(+1.39%) |
Feb 25, 2013 | 13.87 | 13.91 | 13.53 | 13.53 | 3,047,628,288 | -0.24(-1.78%) |
Feb 22, 2013 | 13.73 | 13.80 | 13.65 | 13.78 | 2,704,694,272 | +0.15(+1.06%) |
Feb 21, 2013 | 13.63 | 13.73 | 13.53 | 13.63 | 3,657,868,544 | -0.09(-0.62%) |
Feb 20, 2013 | 13.99 | 13.99 | 13.72 | 13.72 | 3,896,064,512 | -0.34(-2.42%) |
Feb 19, 2013 | 14.09 | 14.14 | 13.87 | 14.06 | 3,564,628,480 | -0.01(-0.04%) |
Feb 15, 2013 | 14.33 | 14.37 | 14.06 | 14.06 | 3,204,402,688 | -0.20(-1.38%) |
Feb 14, 2013 | 14.20 | 14.41 | 14.18 | 14.26 | 2,906,084,864 | -0.01(-0.09%) |
Feb 13, 2013 | 14.28 | 14.48 | 14.16 | 14.27 | 3,887,109,632 | -0.03(-0.19%) |
Feb 12, 2013 | 14.66 | 14.74 | 14.30 | 14.30 | 686,973,952 | -0.37(-2.51%) |
Feb 11, 2013 | 14.56 | 14.82 | 14.46 | 14.67 | 4,232,974,848 | +0.15(+1.04%) |
Feb 08, 2013 | 14.49 | 14.63 | 14.31 | 14.52 | 884,150,272 | +0.21(+1.44%) |
Feb 07, 2013 | 14.16 | 14.36 | 13.88 | 14.31 | 1,468,371,968 | +0.41(+2.97%) |
Feb 06, 2013 | 13.87 | 14.18 | 13.75 | 13.90 | 589,742,080 | +0.46(+3.40%) |
Feb 04, 2013 | 13.79 | 13.85 | 13.43 | 13.44 | 3,925,473,792 | -0.34(-2.49%) |
Feb 01, 2013 | 13.95 | 13.96 | 13.62 | 13.78 | 143,631,872 | -0.06(-0.41%) |
Jan 31, 2013 | 13.89 | 13.96 | 13.82 | 13.84 | 2,627,318,528 | -0.04(-0.29%) |
Jan 30, 2013 | 13.89 | 14.06 | 13.81 | 13.88 | 3,432,137,472 | -0.04(-0.31%) |
Jan 29, 2013 | 13.93 | 13.98 | 13.74 | 13.93 | 404,226,048 | +0.26(+1.88%) |
Jan 28, 2013 | 13.30 | 13.77 | 13.24 | 13.67 | 2,167,865,344 | +0.30(+2.26%) |
Jan 25, 2013 | 13.72 | 13.86 | 13.22 | 13.37 | 1,349,082,112 | -0.32(-2.36%) |
Jan 24, 2013 | 13.98 | 14.15 | 13.68 | 13.69 | 3,429,203,968 | -1.93(-12.36%) |
Jan 23, 2013 | 15.46 | 15.65 | 15.34 | 15.62 | 2,793,089,024 | +0.28(+1.83%) |
Jan 22, 2013 | 15.33 | 15.43 | 15.09 | 15.34 | 3,797,365,504 | +0.14(+0.95%) |
Jan 18, 2013 | 15.15 | 15.26 | 15.08 | 15.19 | 3,890,964,736 | -0.08(-0.53%) |
Jan 17, 2013 | 15.51 | 15.52 | 15.25 | 15.27 | 3,732,631,552 | -0.10(-0.67%) |
Jan 16, 2013 | 15.03 | 15.48 | 14.97 | 15.38 | 1,388,617,728 | +0.61(+4.15%) |
Jan 15, 2013 | 15.14 | 15.16 | 14.69 | 14.77 | 2,918,663,168 | -0.48(-3.16%) |
Jan 14, 2013 | 15.27 | 15.42 | 15.15 | 15.25 | 1,745,713,664 | -0.56(-3.56%) |
Jan 11, 2013 | 15.83 | 15.96 | 15.77 | 15.81 | 2,883,789,056 | -0.10(-0.61%) |
Jan 10, 2013 | 16.06 | 16.07 | 15.66 | 15.91 | 650,951,168 | +0.19(+1.24%) |
Jan 09, 2013 | 15.88 | 15.95 | 15.68 | 15.71 | 3,353,558,528 | -0.25(-1.56%) |
Jan 08, 2013 | 16.08 | 16.16 | 15.84 | 15.96 | 3,774,006,016 | +0.04(+0.27%) |
Jan 07, 2013 | 15.86 | 16.08 | 15.65 | 15.92 | 3,983,388,928 | -0.09(-0.59%) |
Jan 04, 2013 | 16.32 | 16.37 | 15.98 | 16.01 | 594,902,528 | -0.46(-2.79%) |
Jan 03, 2013 | 16.65 | 16.70 | 16.44 | 16.47 | 2,904,015,360 | -0.21(-1.26%) |
Jan 02, 2013 | 16.83 | 16.86 | 16.46 | 16.68 | 316,685,312 | +0.51(+3.17%) |
Dec 31, 2012 | 15.51 | 16.27 | 15.47 | 16.17 | 1,130,995,712 | +0.69(+4.43%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.44 | 15.48 | 2,914,819,584 | -0.17(-1.06%) |
Dec 27, 2012 | 15.60 | 15.69 | 15.33 | 15.65 | 3,744,495,360 | +0.06(+0.40%) |
Dec 26, 2012 | 15.77 | 15.78 | 15.53 | 15.59 | 2,488,290,560 | -0.22(-1.38%) |
Dec 24, 2012 | 15.81 | 15.93 | 15.76 | 15.81 | 1,446,006,528 | +0.03(+0.16%) |
Dec 21, 2012 | 15.57 | 15.79 | 15.50 | 15.78 | 610,821,120 | -0.07(-0.46%) |
Dec 20, 2012 | 16.10 | 16.11 | 15.77 | 15.85 | 3,963,093,248 | -0.14(-0.87%) |
Dec 19, 2012 | 16.15 | 16.22 | 15.97 | 15.99 | 3,697,177,856 | -0.23(-1.42%) |
Dec 18, 2012 | 15.95 | 16.25 | 15.81 | 16.22 | 852,847,104 | +0.46(+2.91%) |
Dec 17, 2012 | 15.46 | 15.80 | 15.23 | 15.77 | 1,938,233,344 | +0.27(+1.77%) |
Dec 14, 2012 | 15.64 | 15.74 | 15.36 | 15.49 | 4,011,329,024 | -0.60(-3.76%) |
Dec 13, 2012 | 16.14 | 16.34 | 15.98 | 16.10 | 849,345,536 | -0.28(-1.73%) |
Dec 12, 2012 | 16.64 | 16.65 | 16.30 | 16.38 | 4,007,969,280 | -0.07(-0.44%) |
Dec 11, 2012 | 16.40 | 16.70 | 16.33 | 16.45 | 578,546,176 | +0.35(+2.18%) |
Dec 10, 2012 | 15.95 | 16.36 | 15.85 | 16.10 | 892,333,056 | -0.10(-0.64%) |
Dec 07, 2012 | 16.82 | 16.87 | 16.10 | 16.20 | 2,180,397,568 | -0.43(-2.56%) |
Dec 06, 2012 | 16.07 | 16.81 | 15.76 | 16.63 | 1,095,561,216 | +0.26(+1.57%) |
Dec 05, 2012 | 17.29 | 17.30 | 16.37 | 16.37 | 4,807,680 | -1.13(-6.44%) |
Dec 04, 2012 | 17.68 | 17.68 | 17.38 | 17.50 | 288,304,128 | -0.29(-1.61%) |
Nov 30, 2012 | 17.83 | 17.88 | 17.71 | 17.78 | 3,219,575,808 | -0.12(-0.69%) |
Nov 29, 2012 | 17.93 | 18.06 | 17.78 | 17.91 | 4,234,675,968 | +0.20(+1.10%) |
Nov 28, 2012 | 17.54 | 17.80 | 17.39 | 17.71 | 4,285,403,136 | -0.06(-0.31%) |
Nov 27, 2012 | 17.91 | 17.94 | 17.63 | 17.77 | 92,996,608 | -0.14(-0.81%) |
Nov 26, 2012 | 17.50 | 17.93 | 17.43 | 17.91 | 893,115,904 | +0.55(+3.15%) |
Nov 23, 2012 | 17.23 | 17.38 | 17.10 | 17.37 | 320,667,712 | +0.30(+1.74%) |
Nov 21, 2012 | 17.15 | 17.24 | 16.91 | 17.07 | 438,674,176 | +0.02(+0.14%) |
Nov 20, 2012 | 17.38 | 17.38 | 16.85 | 17.04 | 755,030,464 | -0.15(-0.85%) |
Nov 19, 2012 | 16.43 | 17.24 | 16.41 | 17.19 | 966,588,416 | +1.16(+7.21%) |
Nov 16, 2012 | 15.96 | 16.10 | 15.37 | 16.03 | 1,489,046,400 | +0.06(+0.39%) |
Nov 15, 2012 | 16.33 | 16.39 | 15.88 | 15.97 | 927,443,072 | -0.34(-2.10%) |
Nov 14, 2012 | 16.58 | 16.63 | 16.29 | 16.31 | 560,269,248 | -0.18(-1.11%) |
Nov 13, 2012 | 16.38 | 16.73 | 16.30 | 16.50 | 626,361,728 | +0.00(+0.01%) |
Nov 12, 2012 | 16.84 | 16.85 | 16.37 | 16.49 | 605,714,240 | -0.13(-0.77%) |
Nov 09, 2012 | 16.42 | 16.86 | 16.22 | 16.62 | 1,092,969,472 | +0.28(+1.73%) |
Nov 08, 2012 | 17.04 | 17.08 | 16.27 | 16.34 | 1,239,667,200 | -0.62(-3.63%) |
Nov 07, 2012 | 17.44 | 17.46 | 16.89 | 16.96 | 932,097,920 | -0.67(-3.83%) |
Nov 06, 2012 | 17.84 | 17.85 | 17.55 | 17.63 | 442,119,936 | -0.05(-0.30%) |
Nov 05, 2012 | 17.65 | 17.78 | 17.47 | 17.68 | 624,469,440 | +0.24(+1.36%) |
Nov 02, 2012 | 18.02 | 18.06 | 17.38 | 17.45 | 707,692,672 | -0.60(-3.31%) |
Nov 01, 2012 | 18.09 | 18.24 | 17.97 | 18.04 | 426,571,648 | +0.04(+0.20%) |
Oct 31, 2012 | 17.99 | 18.21 | 17.78 | 18.01 | 601,707,456 | -0.26(-1.44%) |
Oct 26, 2012 | 18.43 | 18.57 | 17.88 | 18.27 | 4,122,442,752 | -0.17(-0.91%) |
Oct 25, 2012 | 18.75 | 18.81 | 18.32 | 18.44 | 1,129,604,608 | -0.22(-1.18%) |
Oct 24, 2012 | 18.80 | 18.95 | 18.47 | 18.66 | 321,294,848 | +0.11(+0.57%) |
Oct 23, 2012 | 19.09 | 19.17 | 18.50 | 18.55 | 1,549,635,072 | +0.11(+0.58%) |
Oct 19, 2012 | 19.09 | 19.11 | 18.44 | 18.45 | 1,854,949,888 | -0.69(-3.60%) |
Oct 18, 2012 | 19.35 | 19.42 | 19.06 | 19.14 | 3,939,330,048 | -0.36(-1.86%) |
Oct 17, 2012 | 19.63 | 19.75 | 19.48 | 19.50 | 3,215,419,904 | -0.16(-0.80%) |
Oct 16, 2012 | 19.22 | 19.67 | 19.09 | 19.65 | 248,928,768 | +0.45(+2.37%) |
Oct 15, 2012 | 19.13 | 19.21 | 18.87 | 19.20 | 3,574,656,000 | +0.15(+0.80%) |
Oct 12, 2012 | 19.04 | 19.22 | 18.91 | 19.05 | 3,802,050,560 | +0.05(+0.26%) |
Oct 11, 2012 | 19.56 | 19.58 | 19.00 | 19.00 | 218,427,904 | -0.39(-2.00%) |
Oct 10, 2012 | 19.35 | 19.51 | 19.27 | 19.39 | 4,218,124,032 | +0.15(+0.80%) |
Oct 09, 2012 | 19.32 | 19.37 | 18.86 | 19.23 | 2,636,090,368 | -0.07(-0.36%) |
Oct 08, 2012 | 19.57 | 19.59 | 19.24 | 19.30 | 978,092,544 | -0.44(-2.21%) |
Oct 05, 2012 | 20.12 | 20.14 | 19.70 | 19.74 | 614,529,024 | -0.43(-2.13%) |
Oct 04, 2012 | 20.30 | 20.39 | 20.13 | 20.17 | 3,064,069,888 | -0.14(-0.69%) |
Oct 03, 2012 | 20.11 | 20.32 | 20.04 | 20.31 | 3,506,710,528 | +0.31(+1.53%) |
Oct 02, 2012 | 20.02 | 20.16 | 19.68 | 20.00 | 895,428,608 | +0.06(+0.29%) |
Oct 01, 2012 | 20.30 | 20.47 | 19.86 | 19.95 | 197,877,248 | -0.23(-1.16%) |
Sep 28, 2012 | 20.53 | 20.60 | 20.17 | 20.18 | 127,756,288 | -0.43(-2.09%) |
Sep 27, 2012 | 20.09 | 20.63 | 19.97 | 20.61 | 615,223,296 | +0.49(+2.43%) |
Sep 26, 2012 | 20.23 | 20.35 | 20.00 | 20.12 | 469,867,008 | -0.25(-1.24%) |
Sep 25, 2012 | 20.82 | 20.96 | 20.36 | 20.37 | 4,287,828,224 | -0.52(-2.50%) |
Sep 24, 2012 | 20.78 | 21.03 | 20.66 | 20.89 | 992,741,376 | -0.28(-1.33%) |
Sep 21, 2012 | 21.25 | 21.33 | 21.15 | 21.18 | 429,252,608 | +0.04(+0.20%) |
Sep 20, 2012 | 21.15 | 21.18 | 20.98 | 21.13 | 2,781,758,464 | -0.10(-0.48%) |
Sep 19, 2012 | 21.18 | 21.29 | 21.16 | 21.24 | 2,701,640,448 | +0.01(+0.03%) |
Sep 18, 2012 | 21.17 | 21.24 | 21.07 | 21.23 | 3,087,026,944 | +0.06(+0.30%) |
Sep 17, 2012 | 21.15 | 21.17 | 21.01 | 21.17 | 3,289,752,576 | +0.26(+1.23%) |
Sep 14, 2012 | 20.87 | 21.08 | 20.81 | 20.91 | 667,987,456 | +0.25(+1.22%) |
Sep 13, 2012 | 20.49 | 20.73 | 20.41 | 20.66 | 650,514,944 | +0.40(+1.97%) |
Sep 12, 2012 | 20.17 | 20.26 | 19.84 | 20.26 | 1,591,684,096 | +0.28(+1.39%) |
Sep 11, 2012 | 20.12 | 20.27 | 19.86 | 19.98 | 4,165,452,288 | -0.06(-0.32%) |
Sep 10, 2012 | 20.58 | 20.67 | 20.03 | 20.05 | 4,033,333,760 | -0.54(-2.60%) |
Sep 07, 2012 | 20.51 | 20.64 | 20.44 | 20.58 | 2,724,713,216 | +0.13(+0.62%) |
Sep 06, 2012 | 20.36 | 20.52 | 20.29 | 20.46 | 3,233,262,592 | +0.18(+0.90%) |
Sep 05, 2012 | 20.43 | 20.46 | 20.25 | 20.27 | 2,780,161,792 | -0.14(-0.70%) |
Sep 04, 2012 | 20.14 | 20.42 | 20.10 | 20.42 | 3,040,650,240 | +0.29(+1.46%) |
Aug 31, 2012 | 20.18 | 20.22 | 19.88 | 20.12 | 2,796,245,760 | +0.04(+0.21%) |
Aug 30, 2012 | 20.29 | 20.31 | 20.05 | 20.08 | 2,501,830,912 | -0.29(-1.43%) |
Aug 29, 2012 | 20.42 | 20.50 | 20.34 | 20.37 | 1,676,210,688 | -0.07(-0.33%) |
Aug 27, 2012 | 20.57 | 20.59 | 20.37 | 20.44 | 3,529,250,816 | +0.38(+1.88%) |
Aug 24, 2012 | 19.95 | 20.25 | 19.83 | 20.06 | 3,614,645,504 | +0.02(+0.09%) |
Aug 23, 2012 | 20.15 | 20.26 | 20.00 | 20.04 | 3,472,390,400 | -0.19(-0.93%) |
Aug 22, 2012 | 19.79 | 20.24 | 19.60 | 20.23 | 377,460,736 | +0.39(+1.95%) |
Aug 21, 2012 | 20.29 | 20.41 | 19.67 | 19.84 | 2,422,210,560 | -0.27(-1.37%) |
Aug 20, 2012 | 19.66 | 20.12 | 19.66 | 20.12 | 774,696,448 | +0.52(+2.63%) |
Aug 17, 2012 | 19.36 | 19.61 | 19.32 | 19.60 | 3,659,448,832 | +0.36(+1.85%) |
Aug 16, 2012 | 19.09 | 19.26 | 19.07 | 19.25 | 2,103,739,264 | +0.17(+0.87%) |
Aug 15, 2012 | 19.10 | 19.18 | 18.99 | 19.08 | 2,126,950,912 | -0.03(-0.14%) |
Aug 14, 2012 | 19.11 | 19.32 | 19.06 | 19.11 | 2,811,519,488 | +0.05(+0.27%) |
Aug 13, 2012 | 18.86 | 19.06 | 18.85 | 19.06 | 2,304,566,784 | +0.25(+1.33%) |
Aug 10, 2012 | 18.71 | 18.81 | 18.71 | 18.81 | 230,312,064 | +0.03(+0.16%) |
Aug 09, 2012 | 18.69 | 18.81 | 18.69 | 18.78 | 261,692,592 | +0.11(+0.57%) |
Aug 08, 2012 | 18.66 | 18.79 | 18.59 | 18.67 | 289,430,144 | -0.03(-0.17%) |
Aug 07, 2012 | 18.76 | 18.82 | 18.61 | 18.70 | 344,377,344 | -0.05(-0.26%) |
Aug 06, 2012 | 18.59 | 18.82 | 18.53 | 18.75 | 358,141,184 | +0.21(+1.11%) |
Aug 03, 2012 | 18.48 | 18.61 | 18.42 | 18.54 | 408,996,928 | +0.24(+1.30%) |
Aug 02, 2012 | 18.16 | 18.39 | 18.08 | 18.31 | 393,866,560 | +0.03(+0.16%) |