Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.16 | 28.35 | 27.91 | 28.17 | 3,242,244 | -0.44(-1.53%) |
Sep 27, 2013 | 28.58 | 28.79 | 28.24 | 28.61 | 2,146,086 | -0.28(-0.97%) |
Sep 26, 2013 | 28.58 | 29.02 | 28.53 | 28.89 | 2,292,329 | +0.35(+1.23%) |
Sep 25, 2013 | 28.75 | 28.84 | 28.30 | 28.54 | 1,830,041 | -0.14(-0.49%) |
Sep 24, 2013 | 28.28 | 29.13 | 28.28 | 28.68 | 2,359,450 | +0.42(+1.50%) |
Sep 23, 2013 | 28.05 | 28.38 | 27.78 | 28.26 | 2,182,536 | +0.31(+1.09%) |
Sep 20, 2013 | 28.22 | 28.50 | 27.94 | 27.95 | 3,094,223 | -0.21(-0.73%) |
Sep 19, 2013 | 28.25 | 28.36 | 27.98 | 28.16 | 1,926,499 | -0.01(-0.05%) |
Sep 18, 2013 | 27.96 | 28.20 | 27.76 | 28.17 | 1,614,899 | +0.10(+0.37%) |
Sep 17, 2013 | 27.81 | 28.09 | 27.67 | 28.07 | 1,572,670 | +0.35(+1.25%) |
Sep 16, 2013 | 27.56 | 27.79 | 27.28 | 27.72 | 2,243,878 | +0.57(+2.10%) |
Sep 13, 2013 | 26.83 | 27.23 | 26.66 | 27.15 | 1,980,729 | +0.47(+1.75%) |
Sep 12, 2013 | 27.25 | 27.50 | 26.65 | 26.68 | 2,490,580 | -0.66(-2.42%) |
Sep 11, 2013 | 27.49 | 27.56 | 27.12 | 27.34 | 1,637,568 | -0.29(-1.06%) |
Sep 10, 2013 | 26.76 | 27.66 | 26.73 | 27.64 | 4,438,861 | +1.30(+4.94%) |
Sep 09, 2013 | 25.97 | 26.39 | 25.86 | 26.33 | 2,435,017 | +0.52(+2.00%) |
Sep 06, 2013 | 26.09 | 26.25 | 25.56 | 25.82 | 1,752,252 | -0.26(-1.00%) |
Sep 05, 2013 | 26.15 | 26.67 | 26.06 | 26.08 | 2,435,461 | -0.00(-0.02%) |
Sep 04, 2013 | 25.47 | 26.14 | 25.37 | 26.08 | 2,795,513 | +0.67(+2.62%) |
Sep 03, 2013 | 25.95 | 26.23 | 25.23 | 25.42 | 4,027,246 | -0.06(-0.23%) |
Aug 30, 2013 | 26.03 | 26.17 | 25.41 | 25.48 | 3,096,445 | -0.50(-1.92%) |
Aug 29, 2013 | 25.58 | 26.25 | 25.45 | 25.97 | 3,216,462 | +0.40(+1.58%) |
Aug 28, 2013 | 25.60 | 25.77 | 25.29 | 25.57 | 2,896,416 | -0.06(-0.25%) |
Aug 27, 2013 | 26.70 | 26.70 | 25.37 | 25.63 | 4,170,822 | -1.51(-5.55%) |
Aug 26, 2013 | 27.45 | 27.45 | 27.07 | 27.14 | 2,863,078 | -0.31(-1.11%) |
Aug 23, 2013 | 27.16 | 27.47 | 26.97 | 27.45 | 3,144,897 | +0.34(+1.24%) |
Aug 22, 2013 | 26.50 | 27.12 | 26.49 | 27.11 | 1,855,378 | +0.72(+2.73%) |
Aug 21, 2013 | 26.28 | 26.56 | 26.12 | 26.39 | 1,798,036 | +0.09(+0.36%) |
Aug 20, 2013 | 25.94 | 26.52 | 25.86 | 26.29 | 2,789,290 | +0.47(+1.83%) |
Aug 19, 2013 | 26.40 | 26.40 | 25.79 | 25.82 | 1,958,059 | -0.49(-1.88%) |
Aug 16, 2013 | 26.04 | 26.56 | 26.04 | 26.32 | 2,297,219 | +0.26(+1.00%) |
Aug 15, 2013 | 26.08 | 26.38 | 25.57 | 26.06 | 4,733,125 | -0.29(-1.11%) |
Aug 14, 2013 | 26.31 | 26.65 | 25.68 | 26.35 | 6,084,875 | -0.05(-0.20%) |
Aug 13, 2013 | 27.41 | 27.42 | 25.43 | 26.40 | 13,570,841 | -0.87(-3.18%) |
Aug 12, 2013 | 27.00 | 27.68 | 26.88 | 27.27 | 4,859,366 | +0.19(+0.70%) |
Aug 09, 2013 | 27.73 | 27.86 | 27.02 | 27.08 | 3,362,706 | -0.78(-2.79%) |
Aug 08, 2013 | 27.87 | 28.04 | 27.67 | 27.86 | 4,377,518 | +0.38(+1.39%) |
Aug 07, 2013 | 27.31 | 27.60 | 26.84 | 27.48 | 2,609,708 | +0.13(+0.49%) |
Aug 06, 2013 | 27.91 | 28.02 | 26.97 | 27.34 | 4,201,049 | -0.57(-2.05%) |
Aug 05, 2013 | 28.22 | 28.55 | 27.72 | 27.91 | 4,099,256 | -0.49(-1.71%) |
Aug 02, 2013 | 27.93 | 28.43 | 27.25 | 28.40 | 3,387,598 | +0.40(+1.45%) |
Aug 01, 2013 | 27.59 | 28.37 | 27.56 | 28.00 | 3,483,216 | +0.56(+2.04%) |
Jul 31, 2013 | 27.27 | 27.76 | 27.04 | 27.43 | 3,100,601 | +0.40(+1.48%) |
Jul 30, 2013 | 26.88 | 27.21 | 26.48 | 27.04 | 3,105,953 | +0.33(+1.23%) |
Jul 29, 2013 | 27.91 | 28.02 | 26.67 | 26.71 | 5,096,617 | -1.36(-4.84%) |
Jul 26, 2013 | 26.88 | 28.15 | 26.74 | 28.07 | 3,060,467 | +0.99(+3.66%) |
Jul 25, 2013 | 27.45 | 27.74 | 26.31 | 27.08 | 4,724,705 | -0.35(-1.29%) |
Jul 24, 2013 | 27.99 | 28.23 | 27.41 | 27.43 | 3,107,291 | -0.38(-1.35%) |
Jul 23, 2013 | 28.11 | 28.15 | 27.39 | 27.81 | 2,906,173 | -0.07(-0.26%) |
Jul 22, 2013 | 27.58 | 27.91 | 27.35 | 27.88 | 2,761,689 | +0.41(+1.49%) |
Jul 19, 2013 | 27.36 | 27.82 | 27.26 | 27.47 | 2,846,417 | -0.28(-1.00%) |
Jul 18, 2013 | 27.69 | 28.24 | 27.56 | 27.75 | 4,335,848 | +0.07(+0.26%) |
Jul 17, 2013 | 27.00 | 27.79 | 26.95 | 27.68 | 4,351,902 | +0.70(+2.58%) |
Jul 16, 2013 | 27.49 | 27.76 | 26.88 | 26.98 | 3,583,552 | -0.41(-1.49%) |
Jul 15, 2013 | 27.41 | 27.62 | 27.13 | 27.39 | 3,345,867 | +0.00(+0.00%) |
Jul 12, 2013 | 26.90 | 27.89 | 26.83 | 27.39 | 7,049,376 | +0.68(+2.54%) |
Jul 11, 2013 | 26.27 | 26.76 | 25.79 | 26.71 | 6,802,327 | +0.91(+3.51%) |
Jul 10, 2013 | 24.95 | 25.99 | 24.73 | 25.81 | 6,996,756 | +0.72(+2.88%) |
Jul 09, 2013 | 23.59 | 25.59 | 23.59 | 25.08 | 8,862,557 | +1.79(+7.66%) |
Jul 08, 2013 | 23.50 | 23.68 | 23.28 | 23.30 | 4,190,026 | -0.15(-0.63%) |
Jul 05, 2013 | 23.55 | 23.58 | 23.19 | 23.45 | 1,365,459 | +0.21(+0.89%) |
Jul 03, 2013 | 23.00 | 23.46 | 22.94 | 23.24 | 2,563,247 | -0.06(-0.25%) |
Jul 02, 2013 | 23.72 | 23.80 | 23.25 | 23.30 | 4,458,481 | -0.40(-1.70%) |
Jul 01, 2013 | 23.41 | 24.16 | 23.36 | 23.70 | 4,278,768 | +0.38(+1.63%) |
Jun 28, 2013 | 23.34 | 23.73 | 23.08 | 23.32 | 29,684,260 | -0.04(-0.17%) |
Jun 27, 2013 | 22.82 | 23.38 | 22.66 | 23.36 | 5,288,370 | +0.75(+3.31%) |
Jun 26, 2013 | 23.20 | 23.21 | 22.60 | 22.61 | 3,456,905 | -0.35(-1.50%) |
Jun 25, 2013 | 23.03 | 23.19 | 22.81 | 22.96 | 4,022,800 | +0.10(+0.45%) |
Jun 24, 2013 | 22.89 | 23.09 | 22.56 | 22.86 | 3,854,681 | -0.53(-2.28%) |
Jun 21, 2013 | 24.18 | 24.19 | 22.86 | 23.39 | 6,174,447 | -0.63(-2.63%) |
Jun 20, 2013 | 24.37 | 24.37 | 23.84 | 24.02 | 2,959,685 | -0.57(-2.32%) |
Jun 19, 2013 | 25.16 | 25.25 | 24.58 | 24.59 | 3,012,306 | -0.65(-2.58%) |
Jun 18, 2013 | 24.88 | 25.34 | 24.59 | 25.24 | 2,085,202 | +0.43(+1.72%) |
Jun 17, 2013 | 25.32 | 25.44 | 24.54 | 24.82 | 2,208,727 | -0.31(-1.23%) |
Jun 14, 2013 | 25.53 | 25.89 | 24.99 | 25.12 | 2,214,970 | -0.41(-1.60%) |
Jun 13, 2013 | 25.30 | 25.70 | 25.07 | 25.53 | 2,222,105 | +0.24(+0.94%) |
Jun 12, 2013 | 25.46 | 25.74 | 25.13 | 25.30 | 2,697,920 | +0.06(+0.23%) |
Jun 11, 2013 | 24.82 | 25.44 | 24.43 | 25.24 | 3,943,423 | +0.01(+0.04%) |
Jun 10, 2013 | 25.74 | 26.12 | 25.15 | 25.23 | 2,677,853 | -0.52(-2.02%) |
Jun 07, 2013 | 24.85 | 25.84 | 24.69 | 25.75 | 3,856,911 | +1.18(+4.78%) |
Jun 06, 2013 | 24.60 | 24.99 | 23.98 | 24.57 | 3,645,537 | -0.07(-0.29%) |
Jun 05, 2013 | 25.24 | 25.34 | 24.53 | 24.64 | 3,190,235 | -0.70(-2.76%) |
Jun 04, 2013 | 25.38 | 25.94 | 25.12 | 25.34 | 3,373,515 | +0.04(+0.16%) |
Jun 03, 2013 | 25.54 | 25.86 | 24.95 | 25.30 | 6,033,531 | -0.18(-0.70%) |
May 31, 2013 | 25.14 | 26.13 | 25.01 | 25.48 | 4,312,659 | +0.26(+1.03%) |
May 30, 2013 | 25.08 | 25.50 | 25.08 | 25.22 | 2,809,404 | +0.13(+0.52%) |
May 29, 2013 | 25.06 | 25.39 | 24.73 | 25.09 | 4,946,336 | -0.11(-0.43%) |
May 28, 2013 | 26.58 | 26.64 | 25.12 | 25.20 | 6,281,918 | -1.09(-4.16%) |
May 24, 2013 | 26.13 | 26.33 | 25.66 | 26.30 | 2,730,919 | -0.24(-0.90%) |
May 23, 2013 | 25.52 | 26.63 | 25.43 | 26.53 | 6,205,217 | +0.72(+2.78%) |
May 22, 2013 | 26.28 | 26.80 | 25.64 | 25.82 | 5,319,585 | -0.44(-1.67%) |
May 21, 2013 | 26.57 | 26.78 | 25.08 | 26.25 | 13,006,207 | -0.53(-1.99%) |
May 20, 2013 | 29.25 | 29.52 | 26.56 | 26.79 | 13,958,729 | -2.46(-8.40%) |
May 17, 2013 | 28.77 | 29.40 | 28.77 | 29.25 | 4,275,200 | +0.57(+1.97%) |
May 16, 2013 | 29.56 | 29.73 | 28.54 | 28.68 | 4,057,583 | -0.88(-2.97%) |
May 15, 2013 | 29.23 | 30.47 | 29.22 | 29.56 | 4,865,621 | -0.00(-0.02%) |
May 13, 2013 | 29.25 | 29.89 | 29.20 | 29.56 | 3,835,952 | -0.10(-0.35%) |
May 10, 2013 | 29.67 | 30.02 | 29.56 | 29.67 | 2,760,351 | +0.14(+0.49%) |
May 09, 2013 | 30.25 | 30.41 | 29.47 | 29.52 | 2,690,785 | -0.67(-2.23%) |
May 08, 2013 | 30.26 | 30.50 | 29.95 | 30.20 | 4,070,515 | -0.06(-0.21%) |
May 07, 2013 | 29.82 | 30.35 | 29.74 | 30.26 | 5,041,767 | +0.59(+2.00%) |
May 06, 2013 | 28.26 | 29.82 | 28.15 | 29.67 | 7,252,724 | +1.53(+5.45%) |
May 03, 2013 | 27.51 | 28.19 | 27.42 | 28.13 | 3,560,363 | +0.91(+3.34%) |
May 02, 2013 | 26.95 | 27.29 | 26.72 | 27.22 | 2,164,133 | +0.44(+1.62%) |
May 01, 2013 | 27.65 | 27.79 | 26.62 | 26.79 | 3,681,658 | -0.86(-3.10%) |
Apr 30, 2013 | 27.46 | 27.71 | 27.17 | 27.65 | 2,761,243 | +0.22(+0.78%) |
Apr 29, 2013 | 27.21 | 27.60 | 27.21 | 27.43 | 2,524,005 | +0.22(+0.82%) |
Apr 26, 2013 | 27.10 | 27.46 | 26.84 | 27.21 | 3,014,536 | +0.19(+0.70%) |
Apr 25, 2013 | 27.49 | 27.86 | 26.96 | 27.02 | 3,274,517 | -0.29(-1.05%) |
Apr 24, 2013 | 27.38 | 27.47 | 26.92 | 27.30 | 3,064,481 | -0.12(-0.43%) |
Apr 23, 2013 | 26.77 | 27.67 | 26.58 | 27.42 | 3,853,790 | +0.70(+2.62%) |
Apr 22, 2013 | 27.07 | 27.11 | 26.30 | 26.72 | 3,109,520 | -0.35(-1.28%) |
Apr 19, 2013 | 26.38 | 27.27 | 26.08 | 27.07 | 3,602,727 | +0.74(+2.79%) |
Apr 18, 2013 | 26.82 | 26.88 | 26.23 | 26.33 | 3,311,976 | -0.51(-1.89%) |
Apr 17, 2013 | 27.27 | 27.30 | 26.46 | 26.84 | 4,730,502 | -0.57(-2.09%) |
Apr 16, 2013 | 26.12 | 27.52 | 25.94 | 27.41 | 8,161,990 | +2.01(+7.93%) |
Apr 15, 2013 | 26.49 | 26.78 | 25.27 | 25.40 | 5,033,294 | -1.13(-4.24%) |
Apr 12, 2013 | 26.51 | 26.89 | 26.30 | 26.52 | 2,656,002 | -0.11(-0.40%) |
Apr 11, 2013 | 26.74 | 27.09 | 26.51 | 26.63 | 2,874,065 | -0.14(-0.54%) |
Apr 10, 2013 | 26.49 | 26.89 | 26.43 | 26.78 | 3,493,026 | +0.29(+1.10%) |
Apr 09, 2013 | 27.24 | 27.29 | 26.42 | 26.48 | 2,713,974 | -0.52(-1.93%) |
Apr 08, 2013 | 26.70 | 27.03 | 26.43 | 27.00 | 2,965,482 | +0.38(+1.41%) |
Apr 05, 2013 | 26.22 | 26.65 | 25.43 | 26.63 | 2,552,545 | -0.22(-0.83%) |
Apr 04, 2013 | 25.86 | 26.87 | 25.80 | 26.85 | 3,207,180 | +0.92(+3.55%) |
Apr 03, 2013 | 26.67 | 27.04 | 25.68 | 25.93 | 6,287,715 | -0.65(-2.43%) |
Apr 02, 2013 | 28.24 | 28.31 | 26.38 | 26.58 | 8,779,613 | -1.95(-6.82%) |
Apr 01, 2013 | 28.59 | 28.93 | 28.41 | 28.52 | 3,043,076 | -0.16(-0.56%) |
Mar 28, 2013 | 28.54 | 28.95 | 28.54 | 28.69 | 2,777,743 | +0.30(+1.06%) |
Mar 27, 2013 | 27.98 | 28.47 | 27.82 | 28.39 | 1,640,157 | +0.22(+0.80%) |
Mar 26, 2013 | 28.08 | 28.47 | 27.95 | 28.16 | 3,269,166 | +0.21(+0.75%) |
Mar 25, 2013 | 28.33 | 28.53 | 27.82 | 27.95 | 3,088,561 | -0.24(-0.84%) |
Mar 22, 2013 | 27.86 | 28.25 | 27.78 | 28.19 | 2,323,779 | +0.45(+1.62%) |
Mar 21, 2013 | 28.12 | 28.38 | 27.56 | 27.74 | 2,728,690 | -0.52(-1.83%) |
Mar 20, 2013 | 27.52 | 28.28 | 27.33 | 28.26 | 4,249,336 | +0.93(+3.41%) |
Mar 19, 2013 | 27.29 | 27.64 | 26.93 | 27.32 | 2,896,808 | +0.15(+0.56%) |
Mar 18, 2013 | 26.38 | 27.26 | 26.07 | 27.17 | 2,636,827 | +0.60(+2.26%) |
Mar 15, 2013 | 26.70 | 26.80 | 26.39 | 26.57 | 4,203,404 | -0.14(-0.52%) |
Mar 14, 2013 | 26.69 | 26.80 | 26.46 | 26.71 | 3,768,170 | +0.04(+0.15%) |
Mar 13, 2013 | 25.76 | 26.86 | 25.76 | 26.67 | 5,133,630 | +1.09(+4.26%) |
Mar 12, 2013 | 25.56 | 25.75 | 25.45 | 25.58 | 2,737,609 | -0.04(-0.14%) |
Mar 11, 2013 | 25.62 | 25.77 | 25.46 | 25.61 | 2,671,164 | -0.17(-0.68%) |
Mar 08, 2013 | 25.38 | 25.82 | 25.31 | 25.79 | 4,052,678 | +0.66(+2.62%) |
Mar 07, 2013 | 25.03 | 25.14 | 24.82 | 25.13 | 2,284,982 | +0.16(+0.63%) |
Mar 06, 2013 | 25.19 | 25.36 | 24.79 | 24.97 | 4,290,808 | -0.08(-0.30%) |
Mar 05, 2013 | 24.57 | 25.22 | 24.48 | 25.05 | 5,761,063 | +0.59(+2.42%) |
Mar 04, 2013 | 23.55 | 24.50 | 23.36 | 24.46 | 5,568,418 | +0.96(+4.06%) |
Mar 01, 2013 | 23.03 | 23.64 | 23.01 | 23.50 | 3,779,318 | +0.38(+1.65%) |
Feb 28, 2013 | 23.10 | 23.30 | 23.00 | 23.12 | 4,152,568 | +0.05(+0.21%) |
Feb 27, 2013 | 22.35 | 23.23 | 22.35 | 23.07 | 3,479,648 | +0.65(+2.90%) |
Feb 26, 2013 | 22.36 | 22.51 | 22.02 | 22.42 | 4,132,500 | +0.20(+0.89%) |
Feb 25, 2013 | 22.85 | 23.11 | 22.20 | 22.22 | 3,237,950 | -0.56(-2.46%) |
Feb 22, 2013 | 22.39 | 22.79 | 22.34 | 22.78 | 2,811,634 | +0.52(+2.34%) |
Feb 21, 2013 | 22.25 | 22.40 | 22.04 | 22.26 | 2,658,678 | +0.17(+0.79%) |
Feb 20, 2013 | 22.52 | 22.73 | 22.05 | 22.09 | 2,305,941 | -0.47(-2.09%) |
Feb 19, 2013 | 21.94 | 22.57 | 21.81 | 22.56 | 3,157,681 | +0.59(+2.69%) |
Feb 15, 2013 | 21.94 | 22.32 | 21.92 | 21.97 | 2,831,255 | +0.12(+0.55%) |
Feb 14, 2013 | 22.12 | 22.14 | 21.66 | 21.85 | 2,689,001 | -0.36(-1.64%) |
Feb 13, 2013 | 21.92 | 22.21 | 21.87 | 22.21 | 2,557,004 | +0.30(+1.35%) |
Feb 12, 2013 | 21.89 | 22.03 | 21.77 | 21.91 | 2,854,444 | +0.03(+0.12%) |
Feb 11, 2013 | 21.90 | 22.07 | 21.64 | 21.89 | 2,508,397 | +0.06(+0.27%) |
Feb 08, 2013 | 21.52 | 21.92 | 21.47 | 21.83 | 2,257,780 | +0.39(+1.82%) |
Feb 07, 2013 | 21.16 | 21.54 | 21.13 | 21.44 | 2,618,543 | +0.17(+0.80%) |
Feb 06, 2013 | 20.89 | 21.34 | 20.89 | 21.27 | 2,162,795 | +0.41(+1.96%) |
Feb 04, 2013 | 20.68 | 20.94 | 20.53 | 20.86 | 2,866,038 | -0.03(-0.13%) |
Feb 01, 2013 | 20.77 | 21.13 | 20.75 | 20.89 | 3,310,638 | +0.20(+0.95%) |
Jan 31, 2013 | 20.69 | 20.86 | 20.55 | 20.69 | 2,164,579 | +0.03(+0.15%) |
Jan 30, 2013 | 20.79 | 20.89 | 20.58 | 20.66 | 1,923,773 | -0.13(-0.65%) |
Jan 29, 2013 | 20.94 | 21.07 | 20.61 | 20.79 | 2,926,686 | -0.32(-1.51%) |
Jan 28, 2013 | 20.98 | 21.31 | 20.87 | 21.11 | 3,762,372 | +0.21(+0.99%) |
Jan 25, 2013 | 20.80 | 21.03 | 20.38 | 20.90 | 4,210,094 | +0.10(+0.47%) |
Jan 24, 2013 | 20.97 | 21.45 | 20.50 | 20.81 | 3,856,911 | -0.12(-0.56%) |
Jan 23, 2013 | 21.26 | 21.26 | 20.83 | 20.92 | 2,873,619 | -0.24(-1.12%) |
Jan 22, 2013 | 20.98 | 21.26 | 20.81 | 21.16 | 3,865,830 | +0.24(+1.16%) |
Jan 18, 2013 | 21.06 | 21.10 | 20.79 | 20.92 | 2,806,729 | -0.18(-0.85%) |
Jan 17, 2013 | 21.19 | 21.25 | 20.98 | 21.10 | 2,884,768 | +0.03(+0.13%) |
Jan 16, 2013 | 20.95 | 21.14 | 20.81 | 21.07 | 2,363,913 | +0.13(+0.60%) |
Jan 15, 2013 | 20.83 | 21.07 | 20.55 | 20.94 | 1,919,314 | +0.12(+0.58%) |
Jan 14, 2013 | 21.01 | 21.05 | 20.71 | 20.82 | 2,249,307 | -0.18(-0.87%) |
Jan 11, 2013 | 20.71 | 21.02 | 20.63 | 21.01 | 3,168,830 | +0.39(+1.89%) |
Jan 10, 2013 | 20.86 | 20.96 | 20.60 | 20.62 | 2,308,171 | -0.15(-0.73%) |
Jan 09, 2013 | 20.70 | 20.85 | 20.66 | 20.77 | 2,383,980 | +0.14(+0.67%) |
Jan 08, 2013 | 20.76 | 21.13 | 20.59 | 20.63 | 3,897,491 | -0.16(-0.76%) |
Jan 07, 2013 | 20.34 | 21.03 | 20.34 | 20.79 | 4,638,193 | +0.44(+2.14%) |
Jan 04, 2013 | 20.07 | 20.41 | 20.04 | 20.35 | 2,709,069 | +0.28(+1.38%) |
Jan 03, 2013 | 19.75 | 20.10 | 19.43 | 20.07 | 5,802,981 | +0.37(+1.87%) |
Jan 02, 2013 | 19.75 | 19.83 | 19.55 | 19.71 | 4,846,000 | +0.38(+1.97%) |
Dec 31, 2012 | 19.21 | 19.41 | 19.12 | 19.33 | 3,084,102 | +0.16(+0.84%) |
Dec 28, 2012 | 19.37 | 19.40 | 19.12 | 19.16 | 2,631,030 | -0.24(-1.23%) |
Dec 27, 2012 | 19.49 | 19.62 | 19.25 | 19.40 | 1,958,110 | -0.10(-0.51%) |
Dec 26, 2012 | 19.78 | 19.89 | 19.44 | 19.50 | 2,601,598 | -0.30(-1.52%) |
Dec 24, 2012 | 19.88 | 19.95 | 19.70 | 19.80 | 849,064 | -0.12(-0.61%) |
Dec 21, 2012 | 20.01 | 20.03 | 19.77 | 19.92 | 4,957,930 | -0.22(-1.11%) |
Dec 20, 2012 | 20.12 | 20.20 | 19.89 | 20.15 | 2,438,831 | +0.05(+0.27%) |
Dec 19, 2012 | 19.88 | 20.25 | 19.87 | 20.09 | 3,460,473 | +0.19(+0.97%) |
Dec 18, 2012 | 19.75 | 19.92 | 19.66 | 19.90 | 3,883,667 | +0.18(+0.89%) |
Dec 17, 2012 | 19.46 | 19.84 | 19.45 | 19.72 | 2,819,215 | +0.37(+1.90%) |
Dec 14, 2012 | 19.38 | 19.56 | 19.15 | 19.36 | 2,570,382 | -0.08(-0.42%) |
Dec 13, 2012 | 19.31 | 19.68 | 19.31 | 19.44 | 1,697,237 | +0.10(+0.51%) |
Dec 12, 2012 | 19.46 | 19.66 | 19.30 | 19.34 | 1,847,964 | -0.14(-0.71%) |
Dec 11, 2012 | 19.18 | 19.59 | 19.04 | 19.48 | 2,587,328 | +0.39(+2.07%) |
Dec 10, 2012 | 19.03 | 19.20 | 18.89 | 19.08 | 2,473,614 | +0.02(+0.12%) |
Dec 07, 2012 | 19.17 | 19.24 | 18.91 | 19.06 | 3,041,292 | -0.01(-0.05%) |
Dec 06, 2012 | 19.04 | 19.21 | 18.96 | 19.07 | 2,644,854 | +0.02(+0.12%) |
Dec 05, 2012 | 19.13 | 19.24 | 18.99 | 19.05 | 3,142,074 | -0.05(-0.28%) |
Dec 04, 2012 | 19.11 | 19.28 | 18.86 | 19.10 | 2,816,539 | -0.07(-0.37%) |
Nov 30, 2012 | 19.11 | 19.32 | 18.96 | 19.17 | 8,810,383 | +0.06(+0.33%) |
Nov 29, 2012 | 19.19 | 19.20 | 18.94 | 19.11 | 2,139,607 | +0.02(+0.12%) |
Nov 28, 2012 | 18.96 | 19.09 | 18.75 | 19.09 | 3,664,266 | +0.13(+0.69%) |
Nov 27, 2012 | 18.98 | 19.17 | 18.92 | 18.96 | 2,256,888 | -0.09(-0.49%) |
Nov 26, 2012 | 19.06 | 19.16 | 18.59 | 19.05 | 2,595,355 | -0.00(-0.02%) |
Nov 23, 2012 | 18.84 | 19.07 | 18.69 | 19.06 | 709,889 | +0.30(+1.63%) |
Nov 21, 2012 | 18.75 | 18.77 | 18.57 | 18.75 | 912,673 | -0.00(-0.02%) |
Nov 20, 2012 | 18.58 | 18.79 | 18.43 | 18.76 | 1,852,856 | +0.13(+0.70%) |
Nov 19, 2012 | 18.34 | 18.63 | 18.34 | 18.63 | 1,958,306 | +0.36(+1.99%) |
Nov 16, 2012 | 18.28 | 18.29 | 17.74 | 18.26 | 2,216,121 | -0.07(-0.39%) |
Nov 15, 2012 | 18.16 | 18.61 | 17.97 | 18.33 | 2,143,083 | +0.16(+0.89%) |
Nov 14, 2012 | 18.57 | 18.81 | 18.13 | 18.17 | 2,070,832 | -0.36(-1.94%) |
Nov 13, 2012 | 18.47 | 19.05 | 18.38 | 18.53 | 2,069,516 | -0.01(-0.05%) |
Nov 12, 2012 | 18.34 | 18.61 | 18.20 | 18.54 | 1,600,618 | +0.29(+1.60%) |
Nov 09, 2012 | 18.37 | 18.59 | 18.10 | 18.25 | 1,746,335 | -0.21(-1.14%) |
Nov 08, 2012 | 18.16 | 18.59 | 18.04 | 18.46 | 2,254,944 | +0.32(+1.76%) |
Nov 07, 2012 | 18.46 | 18.46 | 17.98 | 18.14 | 2,116,311 | -0.45(-2.44%) |
Nov 06, 2012 | 18.03 | 18.61 | 17.99 | 18.59 | 2,468,008 | +0.60(+3.31%) |
Nov 05, 2012 | 17.57 | 18.00 | 17.53 | 18.00 | 2,386,741 | +0.49(+2.79%) |
Nov 02, 2012 | 17.55 | 17.66 | 17.41 | 17.51 | 1,487,379 | +0.02(+0.10%) |
Nov 01, 2012 | 17.15 | 17.49 | 16.89 | 17.49 | 2,306,173 | +0.34(+1.99%) |
Oct 31, 2012 | 17.07 | 17.22 | 16.71 | 17.15 | 1,690,129 | -0.02(-0.13%) |
Oct 26, 2012 | 17.10 | 17.19 | 16.71 | 17.17 | 4,712,665 | +0.05(+0.31%) |
Oct 25, 2012 | 17.18 | 17.24 | 16.89 | 17.12 | 3,127,804 | -0.08(-0.47%) |
Oct 24, 2012 | 17.24 | 17.31 | 17.10 | 17.20 | 3,103,723 | +0.06(+0.34%) |
Oct 23, 2012 | 17.04 | 17.21 | 16.83 | 17.14 | 2,809,404 | +0.20(+1.19%) |
Oct 19, 2012 | 17.08 | 17.12 | 16.85 | 16.94 | 2,662,691 | -0.18(-1.05%) |
Oct 18, 2012 | 16.95 | 17.23 | 16.95 | 17.12 | 3,012,752 | +0.18(+1.06%) |
Oct 17, 2012 | 16.81 | 16.94 | 16.55 | 16.94 | 2,480,749 | +0.14(+0.83%) |
Oct 16, 2012 | 16.71 | 16.81 | 16.55 | 16.80 | 2,542,288 | +0.16(+0.97%) |
Oct 15, 2012 | 16.60 | 16.67 | 16.41 | 16.64 | 1,434,580 | +0.13(+0.76%) |
Oct 12, 2012 | 16.44 | 16.60 | 16.34 | 16.51 | 1,443,944 | +0.12(+0.71%) |
Oct 11, 2012 | 16.42 | 16.49 | 16.27 | 16.40 | 1,965,245 | -0.00(-0.03%) |
Oct 10, 2012 | 16.37 | 16.50 | 16.08 | 16.40 | 2,528,464 | +0.06(+0.38%) |
Oct 09, 2012 | 16.50 | 16.50 | 16.15 | 16.34 | 2,505,721 | -0.23(-1.41%) |
Oct 08, 2012 | 16.36 | 16.66 | 16.28 | 16.57 | 3,553,228 | +0.19(+1.18%) |
Oct 05, 2012 | 16.36 | 16.67 | 16.29 | 16.38 | 1,498,349 | +0.10(+0.63%) |
Oct 04, 2012 | 16.33 | 16.39 | 16.13 | 16.28 | 2,100,364 | -0.05(-0.33%) |
Oct 03, 2012 | 16.13 | 16.52 | 15.94 | 16.33 | 3,085,886 | +0.33(+2.05%) |
Oct 02, 2012 | 15.80 | 16.02 | 15.79 | 16.00 | 2,111,513 | +0.23(+1.45%) |