Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.23 | 16.48 | 15.99 | 16.31 | 1,857,774 | +0.06(+0.35%) |
Jul 30, 2013 | 16.47 | 16.47 | 16.11 | 16.26 | 1,652,745 | +0.01(+0.06%) |
Jul 29, 2013 | 16.29 | 16.50 | 16.22 | 16.25 | 1,144,953 | -0.18(-1.12%) |
Jul 26, 2013 | 16.50 | 16.54 | 16.12 | 16.43 | 1,423,368 | -0.19(-1.14%) |
Jul 25, 2013 | 16.27 | 16.63 | 16.26 | 16.62 | 1,384,866 | +0.44(+2.72%) |
Jul 24, 2013 | 16.30 | 16.43 | 15.92 | 16.18 | 2,363,637 | +0.00(+0.00%) |
Jul 23, 2013 | 16.95 | 16.97 | 16.13 | 16.18 | 5,683,515 | -0.34(-2.04%) |
Jul 22, 2013 | 16.51 | 16.64 | 16.38 | 16.52 | 2,693,274 | -0.09(-0.52%) |
Jul 19, 2013 | 16.33 | 16.67 | 16.21 | 16.60 | 4,264,509 | +0.37(+2.30%) |
Jul 18, 2013 | 15.95 | 16.27 | 15.77 | 16.23 | 2,268,831 | +0.44(+2.79%) |
Jul 17, 2013 | 15.56 | 16.00 | 15.50 | 15.79 | 2,917,650 | +0.29(+1.85%) |
Jul 16, 2013 | 15.58 | 15.63 | 15.34 | 15.50 | 1,798,818 | -0.10(-0.64%) |
Jul 15, 2013 | 15.61 | 15.64 | 15.43 | 15.60 | 1,008,747 | +0.13(+0.82%) |
Jul 12, 2013 | 15.56 | 15.63 | 15.42 | 15.48 | 1,438,209 | -0.11(-0.73%) |
Jul 11, 2013 | 15.02 | 15.67 | 15.02 | 15.59 | 4,833,204 | +0.85(+5.77%) |
Jul 10, 2013 | 14.43 | 14.78 | 14.43 | 14.74 | 2,698,323 | +0.38(+2.62%) |
Jul 09, 2013 | 14.32 | 14.51 | 14.13 | 14.36 | 1,754,550 | +0.08(+0.58%) |
Jul 08, 2013 | 14.04 | 14.48 | 14.01 | 14.28 | 2,111,979 | +0.18(+1.30%) |
Jul 05, 2013 | 14.29 | 14.29 | 14.01 | 14.10 | 1,390,188 | -0.20(-1.42%) |
Jul 03, 2013 | 13.68 | 14.40 | 13.63 | 14.30 | 1,751,349 | +0.58(+4.25%) |
Jul 02, 2013 | 14.03 | 14.17 | 13.67 | 13.72 | 2,471,211 | -0.36(-2.53%) |
Jul 01, 2013 | 14.08 | 14.55 | 13.97 | 14.07 | 2,479,683 | +0.02(+0.14%) |
Jun 28, 2013 | 14.66 | 14.67 | 13.89 | 14.05 | 8,102,199 | +0.03(+0.19%) |
Jun 26, 2013 | 13.82 | 14.25 | 13.79 | 14.03 | 3,255,855 | +0.17(+1.23%) |
Jun 25, 2013 | 13.20 | 13.98 | 13.18 | 13.86 | 3,662,037 | +0.67(+5.08%) |
Jun 24, 2013 | 13.41 | 13.41 | 13.03 | 13.19 | 3,398,019 | -0.50(-3.63%) |
Jun 21, 2013 | 14.05 | 14.16 | 13.50 | 13.68 | 3,728,034 | -0.27(-1.94%) |
Jun 20, 2013 | 13.79 | 14.11 | 13.69 | 13.95 | 4,077,648 | -0.07(-0.48%) |
Jun 19, 2013 | 13.84 | 14.25 | 13.67 | 14.02 | 3,974,775 | +0.15(+1.11%) |
Jun 18, 2013 | 14.04 | 14.32 | 13.84 | 13.87 | 4,375,737 | -0.52(-3.59%) |
Jun 17, 2013 | 14.53 | 14.75 | 14.33 | 14.38 | 4,177,407 | +0.01(+0.07%) |
Jun 14, 2013 | 15.01 | 15.01 | 14.35 | 14.37 | 4,819,983 | -0.70(-4.62%) |
Jun 13, 2013 | 15.10 | 15.25 | 15.00 | 15.07 | 1,373,121 | -0.13(-0.83%) |
Jun 12, 2013 | 15.66 | 15.77 | 15.05 | 15.20 | 2,466,741 | -0.40(-2.54%) |
Jun 11, 2013 | 15.20 | 15.75 | 15.18 | 15.59 | 3,467,613 | +0.11(+0.69%) |
Jun 10, 2013 | 15.37 | 15.50 | 15.04 | 15.49 | 3,522,657 | +0.09(+0.56%) |
Jun 07, 2013 | 15.07 | 15.42 | 14.86 | 15.40 | 4,300,128 | +0.40(+2.67%) |
Jun 06, 2013 | 14.74 | 15.28 | 14.73 | 15.00 | 3,398,958 | +0.20(+1.33%) |
Jun 05, 2013 | 14.57 | 14.94 | 14.50 | 14.80 | 4,966,140 | +0.12(+0.79%) |
Jun 04, 2013 | 15.27 | 15.46 | 14.50 | 14.69 | 5,742,537 | -0.59(-3.86%) |
Jun 03, 2013 | 16.23 | 16.23 | 15.12 | 15.28 | 6,920,817 | -0.90(-5.54%) |
May 31, 2013 | 15.87 | 16.82 | 15.67 | 16.17 | 16,658,400 | -1.96(-10.79%) |
May 30, 2013 | 18.33 | 18.41 | 18.09 | 18.13 | 6,926,895 | -0.12(-0.68%) |
May 29, 2013 | 18.28 | 18.41 | 17.76 | 18.25 | 3,447,507 | +0.33(+1.82%) |
May 28, 2013 | 17.71 | 17.97 | 17.67 | 17.93 | 1,097,106 | +0.47(+2.67%) |
May 24, 2013 | 17.37 | 17.58 | 17.26 | 17.46 | 1,038,339 | +0.09(+0.52%) |
May 23, 2013 | 17.17 | 17.59 | 17.17 | 17.37 | 1,454,901 | -0.03(-0.19%) |
May 22, 2013 | 17.66 | 17.66 | 17.15 | 17.40 | 2,860,425 | -0.14(-0.80%) |
May 21, 2013 | 18.02 | 18.08 | 17.51 | 17.54 | 2,080,776 | -0.55(-3.02%) |
May 20, 2013 | 18.83 | 18.87 | 18.03 | 18.09 | 1,935,051 | -0.72(-3.83%) |
May 17, 2013 | 18.24 | 18.86 | 18.16 | 18.81 | 2,952,804 | +0.78(+4.33%) |
May 16, 2013 | 18.33 | 18.74 | 17.81 | 18.03 | 4,535,088 | +0.49(+2.77%) |
May 15, 2013 | 17.29 | 17.64 | 17.29 | 17.54 | 2,151,879 | +0.78(+4.67%) |
May 13, 2013 | 16.49 | 16.89 | 16.49 | 16.76 | 1,409,880 | +0.18(+1.11%) |
May 10, 2013 | 16.61 | 16.85 | 16.53 | 16.58 | 2,433,897 | +0.01(+0.04%) |
May 09, 2013 | 17.12 | 17.31 | 16.52 | 16.57 | 3,989,424 | +0.02(+0.10%) |
May 08, 2013 | 17.62 | 17.62 | 16.47 | 16.55 | 7,389,660 | -1.02(-5.80%) |
May 07, 2013 | 17.95 | 18.03 | 17.44 | 17.57 | 2,566,677 | -0.39(-2.15%) |
May 06, 2013 | 18.11 | 18.26 | 17.86 | 17.96 | 2,463,636 | -0.17(-0.94%) |
May 03, 2013 | 17.73 | 18.13 | 17.60 | 18.13 | 1,749,402 | +0.53(+3.01%) |
May 02, 2013 | 17.36 | 17.71 | 17.18 | 17.60 | 2,714,181 | +0.37(+2.17%) |
May 01, 2013 | 17.96 | 18.02 | 17.23 | 17.23 | 4,388,697 | -0.81(-4.47%) |
Apr 30, 2013 | 18.00 | 18.15 | 17.93 | 18.03 | 1,517,241 | +0.01(+0.06%) |
Apr 29, 2013 | 17.91 | 18.17 | 17.91 | 18.02 | 989,748 | +0.15(+0.86%) |
Apr 26, 2013 | 17.94 | 17.94 | 17.72 | 17.87 | 2,367,300 | -0.18(-1.02%) |
Apr 25, 2013 | 18.00 | 18.27 | 17.89 | 18.05 | 2,213,295 | +0.05(+0.28%) |
Apr 24, 2013 | 17.58 | 18.12 | 17.58 | 18.00 | 2,717,736 | +0.30(+1.69%) |
Apr 23, 2013 | 17.16 | 17.89 | 17.16 | 17.70 | 1,993,944 | +0.58(+3.37%) |
Apr 22, 2013 | 17.05 | 17.25 | 16.88 | 17.13 | 1,577,922 | +0.22(+1.32%) |
Apr 19, 2013 | 17.21 | 17.21 | 16.88 | 16.90 | 2,663,163 | -0.26(-1.53%) |
Apr 18, 2013 | 17.30 | 17.42 | 16.76 | 17.17 | 1,975,710 | -0.15(-0.85%) |
Apr 17, 2013 | 17.30 | 17.44 | 17.18 | 17.31 | 2,372,637 | -0.20(-1.16%) |
Apr 16, 2013 | 17.34 | 17.55 | 17.14 | 17.52 | 1,941,984 | +0.28(+1.62%) |
Apr 15, 2013 | 17.62 | 17.62 | 17.07 | 17.24 | 2,344,587 | -0.48(-2.71%) |
Apr 12, 2013 | 17.92 | 18.00 | 17.52 | 17.72 | 1,547,544 | -0.34(-1.86%) |
Apr 11, 2013 | 17.73 | 18.17 | 17.48 | 18.05 | 3,264,405 | -0.18(-1.01%) |
Apr 10, 2013 | 17.87 | 18.34 | 17.68 | 18.24 | 2,551,074 | +0.59(+3.32%) |
Apr 09, 2013 | 17.39 | 17.85 | 17.25 | 17.65 | 1,943,541 | +0.38(+2.22%) |
Apr 08, 2013 | 17.42 | 17.71 | 17.19 | 17.27 | 3,177,012 | -0.40(-2.28%) |
Apr 05, 2013 | 17.25 | 17.88 | 17.25 | 17.67 | 2,635,932 | -0.01(-0.04%) |
Apr 04, 2013 | 17.88 | 17.88 | 17.35 | 17.68 | 2,473,098 | -0.21(-1.16%) |
Apr 03, 2013 | 18.25 | 18.25 | 17.67 | 17.88 | 2,099,862 | -0.41(-2.24%) |
Apr 02, 2013 | 18.42 | 18.50 | 18.13 | 18.29 | 1,297,254 | -0.15(-0.83%) |
Apr 01, 2013 | 18.83 | 18.83 | 18.07 | 18.45 | 2,528,598 | -0.42(-2.23%) |
Mar 28, 2013 | 18.81 | 19.06 | 18.69 | 18.87 | 4,071,885 | +0.03(+0.14%) |
Mar 27, 2013 | 17.89 | 19.03 | 17.77 | 18.84 | 5,819,064 | +0.85(+4.71%) |
Mar 26, 2013 | 18.24 | 18.24 | 17.86 | 17.99 | 3,435,183 | -0.19(-1.03%) |
Mar 25, 2013 | 18.23 | 18.35 | 17.85 | 18.18 | 3,394,398 | +0.01(+0.04%) |
Mar 22, 2013 | 18.58 | 18.81 | 18.03 | 18.17 | 4,595,049 | -0.37(-2.01%) |
Mar 21, 2013 | 18.60 | 19.07 | 18.43 | 18.55 | 4,183,716 | -0.10(-0.52%) |
Mar 20, 2013 | 18.60 | 18.83 | 18.51 | 18.64 | 1,412,562 | -0.02(-0.09%) |
Mar 19, 2013 | 18.68 | 18.86 | 18.06 | 18.66 | 3,558,615 | -0.04(-0.23%) |
Mar 18, 2013 | 18.75 | 19.03 | 18.53 | 18.70 | 2,550,891 | -0.06(-0.32%) |
Mar 15, 2013 | 18.75 | 18.83 | 18.52 | 18.76 | 2,767,119 | -0.10(-0.51%) |
Mar 14, 2013 | 19.12 | 19.12 | 18.70 | 18.86 | 3,571,221 | +0.06(+0.32%) |
Mar 13, 2013 | 18.78 | 18.88 | 18.55 | 18.80 | 3,660,303 | +0.11(+0.61%) |
Mar 12, 2013 | 18.45 | 18.83 | 18.37 | 18.69 | 4,850,682 | +0.10(+0.56%) |
Mar 11, 2013 | 18.59 | 18.73 | 18.33 | 18.58 | 3,005,568 | -0.07(-0.36%) |
Mar 08, 2013 | 18.81 | 18.83 | 18.42 | 18.65 | 3,533,370 | -0.15(-0.78%) |
Mar 07, 2013 | 19.03 | 19.07 | 18.63 | 18.80 | 3,516,531 | +0.00(+0.02%) |
Mar 06, 2013 | 18.99 | 19.12 | 18.70 | 18.79 | 3,279,930 | -0.15(-0.81%) |
Mar 05, 2013 | 18.70 | 19.02 | 18.54 | 18.95 | 5,078,619 | +0.28(+1.50%) |
Mar 04, 2013 | 18.75 | 19.15 | 18.29 | 18.67 | 14,512,128 | -0.85(-4.36%) |
Mar 01, 2013 | 19.52 | 20.73 | 19.14 | 19.52 | 9,651,315 | -0.86(-4.22%) |
Feb 28, 2013 | 19.26 | 20.38 | 19.17 | 20.38 | 7,244,796 | +1.07(+5.54%) |
Feb 27, 2013 | 19.10 | 19.93 | 18.62 | 19.31 | 4,839,924 | +0.31(+1.63%) |
Feb 26, 2013 | 19.00 | 19.14 | 18.67 | 19.00 | 2,356,254 | -0.10(-0.52%) |
Feb 22, 2013 | 18.51 | 19.16 | 18.32 | 19.10 | 3,501,468 | +0.89(+4.89%) |
Feb 21, 2013 | 18.30 | 18.38 | 17.93 | 18.21 | 1,699,554 | -0.06(-0.33%) |
Feb 20, 2013 | 18.55 | 18.65 | 18.20 | 18.27 | 1,329,210 | -0.23(-1.26%) |
Feb 19, 2013 | 18.53 | 18.82 | 18.44 | 18.50 | 956,730 | +0.10(+0.54%) |
Feb 15, 2013 | 18.69 | 18.80 | 18.34 | 18.40 | 833,487 | -0.18(-0.95%) |
Feb 14, 2013 | 18.33 | 18.67 | 18.27 | 18.58 | 1,086,006 | +0.19(+1.03%) |
Feb 13, 2013 | 18.83 | 18.89 | 18.28 | 18.39 | 1,954,815 | -0.52(-2.73%) |
Feb 12, 2013 | 18.33 | 18.98 | 18.23 | 18.90 | 2,275,455 | +0.58(+3.17%) |
Feb 11, 2013 | 18.35 | 18.48 | 18.25 | 18.32 | 806,904 | -0.03(-0.16%) |
Feb 08, 2013 | 18.02 | 18.36 | 17.96 | 18.35 | 1,589,109 | +0.30(+1.66%) |
Feb 07, 2013 | 18.01 | 18.12 | 17.80 | 18.05 | 1,314,897 | +0.01(+0.04%) |
Feb 06, 2013 | 17.93 | 18.14 | 17.68 | 18.05 | 1,278,177 | +0.26(+1.48%) |
Feb 04, 2013 | 18.41 | 18.41 | 17.68 | 17.78 | 1,072,176 | -0.35(-1.95%) |
Feb 01, 2013 | 18.56 | 18.70 | 17.97 | 18.14 | 3,494,088 | -0.32(-1.72%) |
Jan 31, 2013 | 18.41 | 18.59 | 17.85 | 18.45 | 2,659,089 | +0.48(+2.65%) |
Jan 30, 2013 | 18.92 | 18.92 | 17.83 | 17.98 | 3,305,730 | -0.96(-5.09%) |
Jan 29, 2013 | 19.07 | 19.09 | 18.61 | 18.94 | 1,611,909 | -0.21(-1.08%) |
Jan 28, 2013 | 18.87 | 19.22 | 18.31 | 19.15 | 3,312,939 | +0.24(+1.27%) |
Jan 25, 2013 | 18.67 | 18.97 | 18.50 | 18.91 | 2,528,730 | +0.23(+1.25%) |
Jan 24, 2013 | 18.57 | 18.75 | 18.43 | 18.67 | 1,660,518 | +0.04(+0.21%) |
Jan 23, 2013 | 18.13 | 18.74 | 18.10 | 18.63 | 2,222,862 | +0.22(+1.18%) |
Jan 22, 2013 | 18.46 | 18.59 | 18.12 | 18.42 | 1,375,233 | -0.04(-0.20%) |
Jan 18, 2013 | 18.71 | 18.90 | 18.33 | 18.45 | 4,088,514 | +0.29(+1.60%) |
Jan 17, 2013 | 18.32 | 18.32 | 17.84 | 18.16 | 1,965,294 | -0.09(-0.48%) |
Jan 16, 2013 | 18.14 | 18.60 | 17.71 | 18.25 | 3,672,501 | +0.23(+1.26%) |
Jan 15, 2013 | 17.33 | 18.08 | 17.29 | 18.02 | 2,797,302 | +0.57(+3.29%) |
Jan 14, 2013 | 17.51 | 17.83 | 17.33 | 17.45 | 3,788,406 | -0.15(-0.87%) |
Jan 11, 2013 | 16.89 | 17.70 | 16.89 | 17.60 | 3,812,823 | +0.74(+4.37%) |
Jan 10, 2013 | 16.73 | 17.22 | 16.44 | 16.87 | 2,377,332 | +0.21(+1.24%) |
Jan 09, 2013 | 16.09 | 16.77 | 16.09 | 16.66 | 2,702,994 | +0.78(+4.93%) |
Jan 08, 2013 | 15.87 | 16.28 | 15.67 | 15.88 | 2,555,115 | +0.13(+0.85%) |
Jan 07, 2013 | 16.04 | 16.33 | 15.67 | 15.74 | 3,566,709 | -0.34(-2.11%) |
Jan 04, 2013 | 16.61 | 16.72 | 16.00 | 16.08 | 3,890,706 | -0.37(-2.23%) |
Jan 03, 2013 | 17.27 | 17.27 | 16.28 | 16.45 | 4,004,022 | -0.63(-3.67%) |
Jan 02, 2013 | 17.93 | 17.99 | 16.83 | 17.08 | 4,175,427 | -0.76(-4.28%) |
Dec 31, 2012 | 17.62 | 17.90 | 17.33 | 17.84 | 1,041,003 | +0.30(+1.69%) |
Dec 28, 2012 | 17.42 | 17.98 | 17.33 | 17.54 | 952,293 | -0.08(-0.45%) |
Dec 27, 2012 | 17.71 | 17.85 | 16.91 | 17.62 | 1,561,290 | -0.14(-0.79%) |
Dec 26, 2012 | 18.22 | 18.31 | 17.73 | 17.76 | 1,349,823 | -0.50(-2.72%) |
Dec 24, 2012 | 17.96 | 18.33 | 17.96 | 18.26 | 739,023 | +0.04(+0.22%) |
Dec 21, 2012 | 17.09 | 18.23 | 16.71 | 18.22 | 3,734,718 | +0.96(+5.56%) |
Dec 20, 2012 | 17.50 | 17.64 | 17.07 | 17.26 | 761,955 | -0.10(-0.59%) |
Dec 19, 2012 | 17.33 | 17.52 | 17.11 | 17.36 | 1,448,310 | +0.04(+0.25%) |
Dec 18, 2012 | 16.83 | 17.99 | 16.70 | 17.32 | 2,939,484 | +0.65(+3.90%) |
Dec 17, 2012 | 16.61 | 16.99 | 16.52 | 16.67 | 2,031,129 | +0.07(+0.44%) |
Dec 14, 2012 | 16.30 | 16.65 | 16.18 | 16.60 | 1,311,744 | +0.28(+1.70%) |
Dec 13, 2012 | 16.28 | 16.39 | 16.02 | 16.32 | 1,968,921 | -0.10(-0.59%) |
Dec 12, 2012 | 16.42 | 16.78 | 16.13 | 16.42 | 2,038,170 | +0.12(+0.74%) |
Dec 11, 2012 | 16.60 | 16.60 | 15.98 | 16.30 | 2,823,510 | +0.02(+0.14%) |
Dec 10, 2012 | 17.07 | 17.16 | 16.17 | 16.27 | 1,875,891 | -0.83(-4.85%) |
Dec 07, 2012 | 16.67 | 17.37 | 15.88 | 17.10 | 6,583,449 | +0.00(+0.02%) |
Dec 06, 2012 | 17.48 | 18.19 | 16.85 | 17.10 | 3,355,866 | -0.27(-1.54%) |
Dec 05, 2012 | 17.80 | 18.02 | 17.21 | 17.37 | 970,029 | -0.52(-2.89%) |
Dec 04, 2012 | 17.51 | 17.90 | 17.20 | 17.88 | 2,074,431 | -0.26(-1.42%) |
Nov 30, 2012 | 18.68 | 18.68 | 17.72 | 18.14 | 4,418,967 | -0.48(-2.60%) |
Nov 29, 2012 | 18.23 | 18.75 | 18.04 | 18.62 | 1,037,139 | +0.43(+2.36%) |
Nov 28, 2012 | 18.45 | 18.53 | 17.64 | 18.19 | 956,919 | -0.49(-2.61%) |
Nov 27, 2012 | 18.40 | 19.11 | 18.37 | 18.68 | 689,865 | +0.05(+0.29%) |
Nov 26, 2012 | 18.37 | 18.67 | 17.98 | 18.63 | 1,015,347 | +0.16(+0.85%) |
Nov 23, 2012 | 18.66 | 18.75 | 18.41 | 18.47 | 194,475 | -0.01(-0.07%) |
Nov 21, 2012 | 18.06 | 18.51 | 17.99 | 18.48 | 1,191,285 | +0.34(+1.89%) |
Nov 20, 2012 | 18.58 | 18.67 | 18.00 | 18.14 | 913,251 | -0.53(-2.84%) |
Nov 19, 2012 | 17.92 | 18.67 | 17.92 | 18.67 | 1,589,253 | +0.92(+5.18%) |
Nov 16, 2012 | 16.90 | 17.90 | 16.67 | 17.75 | 2,019,591 | +0.62(+3.60%) |
Nov 15, 2012 | 17.99 | 17.99 | 16.85 | 17.13 | 678,489 | -0.33(-1.89%) |
Nov 14, 2012 | 18.00 | 18.06 | 17.17 | 17.46 | 1,110,399 | -0.27(-1.50%) |
Nov 13, 2012 | 17.58 | 17.90 | 17.52 | 17.73 | 1,434,609 | +0.30(+1.70%) |
Nov 12, 2012 | 17.34 | 17.62 | 17.25 | 17.43 | 680,157 | +0.10(+0.58%) |
Nov 09, 2012 | 17.23 | 17.78 | 17.17 | 17.33 | 973,083 | +0.01(+0.08%) |
Nov 08, 2012 | 17.95 | 18.29 | 17.21 | 17.32 | 1,806,669 | -0.65(-3.60%) |
Nov 07, 2012 | 18.28 | 18.43 | 17.95 | 17.97 | 454,335 | -0.51(-2.74%) |
Nov 06, 2012 | 18.60 | 18.87 | 18.17 | 18.47 | 1,080,459 | -0.13(-0.68%) |
Nov 05, 2012 | 18.33 | 18.90 | 18.11 | 18.60 | 1,942,497 | +0.40(+2.20%) |
Nov 02, 2012 | 18.82 | 18.92 | 18.09 | 18.20 | 1,476,426 | -0.53(-2.83%) |
Nov 01, 2012 | 18.58 | 19.01 | 18.15 | 18.73 | 2,414,334 | +0.40(+2.20%) |
Oct 31, 2012 | 18.80 | 19.06 | 18.00 | 18.33 | 3,398,415 | -0.44(-2.34%) |
Oct 26, 2012 | 19.55 | 18.77 | 18.77 | 18.77 | 2,600,100 | -0.58(-3.01%) |
Oct 25, 2012 | 20.04 | 20.04 | 19.23 | 19.35 | 1,332,348 | -0.57(-2.85%) |
Oct 24, 2012 | 20.17 | 20.18 | 19.63 | 19.92 | 1,002,027 | +0.00(+0.00%) |
Oct 23, 2012 | 20.00 | 20.05 | 19.18 | 19.92 | 2,661,501 | -0.09(-0.45%) |
Oct 19, 2012 | 20.61 | 20.93 | 19.67 | 20.01 | 2,582,232 | -0.63(-3.04%) |
Oct 18, 2012 | 21.36 | 21.36 | 20.56 | 20.63 | 12,212,106 | -1.20(-5.50%) |
Oct 17, 2012 | 21.74 | 22.33 | 21.50 | 21.83 | 2,229,180 | -0.02(-0.11%) |
Oct 16, 2012 | 21.96 | 21.99 | 21.43 | 21.86 | 782,601 | +0.01(+0.03%) |
Oct 15, 2012 | 21.04 | 21.93 | 20.97 | 21.85 | 884,880 | +0.86(+4.11%) |
Oct 12, 2012 | 20.83 | 21.05 | 20.36 | 20.99 | 961,194 | +0.67(+3.28%) |
Oct 11, 2012 | 20.69 | 20.82 | 20.25 | 20.32 | 887,169 | -0.16(-0.78%) |
Oct 10, 2012 | 20.53 | 21.17 | 20.47 | 20.48 | 1,637,538 | -0.17(-0.84%) |
Oct 09, 2012 | 20.39 | 20.96 | 20.33 | 20.65 | 740,991 | -0.04(-0.18%) |
Oct 08, 2012 | 20.79 | 20.95 | 20.48 | 20.69 | 590,874 | +0.02(+0.11%) |
Oct 05, 2012 | 21.75 | 21.87 | 20.29 | 20.67 | 2,291,496 | -1.25(-5.72%) |
Oct 04, 2012 | 21.94 | 21.99 | 21.52 | 21.92 | 528,609 | -0.03(-0.15%) |
Oct 03, 2012 | 20.95 | 22.07 | 20.72 | 21.95 | 2,493,075 | +1.29(+6.23%) |
Oct 02, 2012 | 20.55 | 20.80 | 19.99 | 20.67 | 1,106,673 | +0.47(+2.31%) |
Oct 01, 2012 | 20.54 | 21.06 | 20.08 | 20.20 | 1,191,381 | -0.32(-1.58%) |
Sep 28, 2012 | 21.67 | 21.77 | 20.42 | 20.52 | 3,194,838 | -1.17(-5.38%) |
Sep 27, 2012 | 21.33 | 21.74 | 21.12 | 21.69 | 1,128,285 | +0.61(+2.88%) |
Sep 26, 2012 | 21.32 | 21.32 | 20.85 | 21.08 | 1,178,067 | -0.31(-1.43%) |
Sep 25, 2012 | 21.80 | 22.18 | 21.38 | 21.39 | 1,135,764 | -0.16(-0.76%) |
Sep 24, 2012 | 21.34 | 21.62 | 20.80 | 21.55 | 913,878 | +0.21(+1.00%) |
Sep 21, 2012 | 21.82 | 21.83 | 20.75 | 21.34 | 1,576,125 | -0.34(-1.58%) |
Sep 20, 2012 | 22.23 | 22.47 | 21.55 | 21.68 | 775,503 | -0.98(-4.34%) |
Sep 19, 2012 | 22.99 | 22.99 | 22.50 | 22.67 | 1,174,218 | -0.39(-1.71%) |
Sep 18, 2012 | 22.34 | 23.44 | 22.34 | 23.06 | 1,297,491 | +0.42(+1.87%) |
Sep 17, 2012 | 22.24 | 22.66 | 22.19 | 22.64 | 445,113 | +0.31(+1.37%) |
Sep 14, 2012 | 22.86 | 22.99 | 22.29 | 22.33 | 1,273,989 | -0.33(-1.46%) |
Sep 13, 2012 | 21.58 | 22.74 | 21.58 | 22.66 | 2,302,407 | +1.04(+4.81%) |
Sep 12, 2012 | 22.56 | 22.75 | 21.58 | 21.62 | 2,066,802 | -0.58(-2.61%) |
Sep 11, 2012 | 22.25 | 23.25 | 21.44 | 22.20 | 9,077,202 | -1.72(-7.18%) |
Sep 10, 2012 | 23.84 | 24.20 | 23.71 | 23.92 | 4,114,377 | +0.34(+1.43%) |
Sep 07, 2012 | 24.05 | 24.07 | 23.12 | 23.58 | 1,770,510 | -0.22(-0.94%) |
Sep 06, 2012 | 23.57 | 24.00 | 23.46 | 23.80 | 674,199 | +0.47(+2.01%) |
Sep 05, 2012 | 24.20 | 24.20 | 23.04 | 23.33 | 1,418,925 | -0.07(-0.30%) |
Sep 04, 2012 | 21.77 | 23.43 | 21.30 | 23.40 | 2,303,403 | +1.94(+9.06%) |
Aug 31, 2012 | 21.49 | 21.53 | 21.03 | 21.46 | 276,708 | +0.32(+1.50%) |
Aug 30, 2012 | 21.57 | 22.22 | 21.09 | 21.14 | 689,562 | -0.43(-2.01%) |
Aug 29, 2012 | 21.41 | 21.70 | 21.03 | 21.58 | 485,967 | +0.35(+1.63%) |
Aug 27, 2012 | 21.68 | 21.95 | 20.87 | 21.23 | 530,826 | -0.36(-1.67%) |
Aug 24, 2012 | 21.15 | 21.92 | 21.08 | 21.59 | 608,625 | +0.21(+0.98%) |
Aug 23, 2012 | 21.07 | 21.63 | 20.83 | 21.38 | 645,609 | +0.30(+1.41%) |
Aug 22, 2012 | 21.69 | 21.72 | 21.04 | 21.08 | 373,656 | -0.36(-1.66%) |
Aug 21, 2012 | 21.83 | 22.14 | 21.09 | 21.44 | 742,698 | -0.38(-1.76%) |
Aug 20, 2012 | 22.26 | 22.38 | 21.66 | 21.82 | 809,961 | -0.61(-2.70%) |
Aug 17, 2012 | 22.37 | 22.83 | 21.61 | 22.43 | 1,153,671 | +0.26(+1.19%) |
Aug 16, 2012 | 21.17 | 22.30 | 20.62 | 22.17 | 1,115,289 | +1.26(+6.01%) |
Aug 15, 2012 | 19.87 | 20.97 | 19.23 | 20.91 | 761,208 | +0.98(+4.90%) |
Aug 14, 2012 | 21.38 | 21.45 | 19.78 | 19.93 | 1,420,950 | -0.97(-4.66%) |
Aug 13, 2012 | 20.37 | 21.03 | 20.00 | 20.91 | 665,991 | +0.47(+2.28%) |
Aug 10, 2012 | 20.33 | 21.32 | 20.16 | 20.44 | 855,081 | -0.00(-0.02%) |
Aug 09, 2012 | 20.33 | 20.82 | 19.95 | 20.44 | 877,890 | +0.13(+0.66%) |
Aug 08, 2012 | 18.73 | 20.33 | 18.62 | 20.31 | 1,511,514 | +1.38(+7.27%) |
Aug 07, 2012 | 18.33 | 19.15 | 18.17 | 18.93 | 1,097,196 | +0.67(+3.69%) |
Aug 06, 2012 | 18.57 | 18.64 | 17.89 | 18.26 | 468,672 | -0.00(-0.02%) |
Aug 03, 2012 | 18.88 | 18.97 | 18.08 | 18.26 | 872,529 | -0.10(-0.56%) |
Aug 02, 2012 | 18.56 | 20.00 | 17.76 | 18.37 | 497,913 | -0.36(-1.92%) |