Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.08 | 38.87 | 36.93 | 38.15 | 1,322,576 | +0.58(+1.54%) |
Sep 27, 2013 | 37.40 | 37.98 | 36.90 | 37.57 | 0 | +0.03(+0.08%) |
Sep 26, 2013 | 36.70 | 38.29 | 36.29 | 37.54 | 1,144,708 | +0.97(+2.65%) |
Sep 25, 2013 | 36.15 | 37.27 | 36.02 | 36.57 | 1,418,775 | +0.53(+1.47%) |
Sep 24, 2013 | 35.19 | 36.83 | 35.19 | 36.04 | 0 | +0.60(+1.69%) |
Sep 23, 2013 | 35.56 | 35.84 | 33.95 | 35.44 | 0 | -0.22(-0.62%) |
Sep 20, 2013 | 36.16 | 36.22 | 35.22 | 35.66 | 0 | -0.50(-1.38%) |
Sep 19, 2013 | 36.32 | 36.83 | 35.68 | 36.16 | 0 | -0.14(-0.39%) |
Sep 18, 2013 | 36.50 | 36.97 | 35.52 | 36.30 | 0 | -0.42(-1.14%) |
Sep 17, 2013 | 35.61 | 36.75 | 35.28 | 36.72 | 0 | +1.00(+2.80%) |
Sep 16, 2013 | 36.98 | 36.98 | 35.60 | 35.72 | 0 | -0.67(-1.84%) |
Sep 13, 2013 | 36.75 | 36.85 | 35.47 | 36.39 | 0 | -0.86(-2.31%) |
Sep 12, 2013 | 36.30 | 37.71 | 36.11 | 37.25 | 1,359,751 | +1.07(+2.96%) |
Sep 11, 2013 | 37.89 | 37.89 | 35.52 | 36.18 | 0 | -0.83(-2.24%) |
Sep 10, 2013 | 37.69 | 38.37 | 36.50 | 37.01 | 3,340,043 | -0.58(-1.54%) |
Sep 09, 2013 | 35.81 | 38.52 | 35.61 | 37.59 | 0 | +1.97(+5.53%) |
Sep 06, 2013 | 35.27 | 35.80 | 34.63 | 35.62 | 0 | +0.45(+1.28%) |
Sep 05, 2013 | 34.85 | 35.39 | 34.60 | 35.17 | 0 | +0.59(+1.71%) |
Sep 04, 2013 | 34.18 | 34.96 | 33.37 | 34.58 | 0 | +0.33(+0.96%) |
Sep 03, 2013 | 34.54 | 34.64 | 33.80 | 34.25 | 0 | +0.36(+1.06%) |
Aug 30, 2013 | 34.25 | 34.41 | 33.75 | 33.89 | 0 | -0.35(-1.02%) |
Aug 29, 2013 | 34.91 | 35.26 | 34.11 | 34.24 | 0 | -0.76(-2.17%) |
Aug 28, 2013 | 34.07 | 35.00 | 33.41 | 35.00 | 1,626,752 | +0.88(+2.58%) |
Aug 27, 2013 | 35.85 | 36.06 | 34.04 | 34.12 | 0 | -2.46(-6.72%) |
Aug 26, 2013 | 34.97 | 36.86 | 34.90 | 36.58 | 0 | +1.82(+5.24%) |
Aug 23, 2013 | 34.55 | 35.10 | 34.15 | 34.76 | 0 | +0.10(+0.29%) |
Aug 22, 2013 | 35.26 | 35.47 | 34.02 | 34.66 | 2,654,662 | -1.38(-3.83%) |
Aug 21, 2013 | 33.03 | 37.46 | 32.95 | 36.04 | 18,110,596 | +9.04(+33.48%) |
Aug 20, 2013 | 26.51 | 27.23 | 26.51 | 27.00 | 0 | +0.48(+1.81%) |
Aug 19, 2013 | 26.75 | 27.13 | 26.45 | 26.52 | 0 | -0.15(-0.56%) |
Aug 16, 2013 | 26.65 | 27.16 | 26.61 | 26.67 | 0 | +0.07(+0.26%) |
Aug 15, 2013 | 26.85 | 26.98 | 26.49 | 26.60 | 1,397,724 | -0.70(-2.56%) |
Aug 14, 2013 | 27.26 | 27.69 | 27.17 | 27.30 | 0 | -0.03(-0.11%) |
Aug 13, 2013 | 27.30 | 27.49 | 26.83 | 27.33 | 1,639,276 | +0.08(+0.29%) |
Aug 12, 2013 | 27.22 | 27.38 | 26.64 | 27.25 | 1,586,043 | -0.04(-0.15%) |
Aug 09, 2013 | 26.64 | 27.43 | 26.62 | 27.29 | 1,473,116 | +0.53(+1.98%) |
Aug 08, 2013 | 26.52 | 26.96 | 26.20 | 26.76 | 1,436,379 | +0.32(+1.21%) |
Aug 07, 2013 | 25.88 | 26.98 | 25.66 | 26.44 | 981,676 | +0.51(+1.97%) |
Aug 06, 2013 | 26.84 | 27.21 | 25.85 | 25.93 | 1,285,077 | -0.91(-3.39%) |
Aug 05, 2013 | 26.71 | 27.40 | 26.70 | 26.84 | 940,379 | +0.00(+0.00%) |
Aug 02, 2013 | 25.94 | 27.74 | 25.46 | 26.84 | 2,748,880 | +1.01(+3.91%) |
Aug 01, 2013 | 23.59 | 26.21 | 23.59 | 25.83 | 1,979,767 | +2.42(+10.34%) |
Jul 31, 2013 | 23.25 | 23.99 | 23.15 | 23.41 | 0 | +0.30(+1.30%) |
Jul 30, 2013 | 23.00 | 23.29 | 22.68 | 23.11 | 0 | +0.08(+0.35%) |
Jul 29, 2013 | 23.37 | 23.37 | 22.83 | 23.03 | 0 | -0.31(-1.33%) |
Jul 26, 2013 | 23.24 | 23.46 | 22.74 | 23.34 | 0 | -0.04(-0.17%) |
Jul 25, 2013 | 22.96 | 23.63 | 22.51 | 23.38 | 0 | +0.41(+1.78%) |
Jul 24, 2013 | 23.01 | 23.17 | 22.61 | 22.97 | 0 | +0.12(+0.53%) |
Jul 23, 2013 | 23.32 | 23.40 | 22.52 | 22.85 | 0 | -0.39(-1.68%) |
Jul 22, 2013 | 23.23 | 23.58 | 23.03 | 23.24 | 0 | +0.13(+0.56%) |
Jul 19, 2013 | 22.55 | 23.11 | 22.46 | 23.11 | 0 | +0.40(+1.76%) |
Jul 18, 2013 | 22.58 | 23.08 | 22.48 | 22.71 | 0 | +0.23(+1.02%) |
Jul 17, 2013 | 22.80 | 23.15 | 22.29 | 22.48 | 1,169,171 | -0.83(-3.56%) |
Jul 16, 2013 | 23.18 | 23.71 | 23.15 | 23.31 | 0 | +0.04(+0.17%) |
Jul 15, 2013 | 23.78 | 23.78 | 23.23 | 23.27 | 0 | -0.46(-1.94%) |
Jul 12, 2013 | 23.57 | 24.56 | 23.03 | 23.73 | 0 | +0.09(+0.38%) |
Jul 11, 2013 | 23.68 | 23.83 | 23.48 | 23.64 | 0 | +0.39(+1.68%) |
Jul 10, 2013 | 23.02 | 23.35 | 22.87 | 23.25 | 579,565 | +0.23(+1.00%) |
Jul 09, 2013 | 23.06 | 23.09 | 22.60 | 23.02 | 0 | +0.14(+0.61%) |
Jul 08, 2013 | 23.84 | 23.84 | 22.75 | 22.88 | 0 | -0.81(-3.42%) |
Jul 05, 2013 | 23.34 | 23.69 | 22.98 | 23.69 | 0 | +0.54(+2.33%) |
Jul 03, 2013 | 22.75 | 23.25 | 22.64 | 23.15 | 0 | +0.20(+0.87%) |
Jul 02, 2013 | 22.82 | 23.10 | 22.60 | 22.95 | 0 | +0.03(+0.13%) |
Jul 01, 2013 | 22.40 | 23.77 | 22.20 | 22.92 | 2,408,746 | +0.92(+4.18%) |
Jun 28, 2013 | 21.45 | 22.38 | 21.31 | 22.00 | 1,401,315 | +0.60(+2.80%) |
Jun 27, 2013 | 21.15 | 21.98 | 21.15 | 21.40 | 0 | +0.32(+1.52%) |
Jun 26, 2013 | 19.93 | 21.18 | 19.90 | 21.08 | 0 | +1.29(+6.52%) |
Jun 25, 2013 | 19.51 | 19.87 | 19.25 | 19.79 | 0 | +0.44(+2.27%) |
Jun 24, 2013 | 18.86 | 19.60 | 18.23 | 19.35 | 0 | +0.28(+1.47%) |
Jun 21, 2013 | 19.60 | 20.02 | 18.85 | 19.07 | 2,124,755 | -0.46(-2.36%) |
Jun 20, 2013 | 20.09 | 20.17 | 19.42 | 19.53 | 0 | -0.83(-4.08%) |
Jun 19, 2013 | 21.37 | 21.60 | 20.31 | 20.36 | 0 | -1.05(-4.90%) |
Jun 18, 2013 | 21.10 | 21.52 | 20.72 | 21.41 | 0 | +0.35(+1.66%) |
Jun 17, 2013 | 21.35 | 21.70 | 21.02 | 21.06 | 0 | -0.11(-0.52%) |
Jun 14, 2013 | 21.52 | 21.62 | 21.11 | 21.17 | 0 | -0.43(-1.99%) |
Jun 13, 2013 | 20.83 | 21.94 | 20.44 | 21.60 | 1,615,148 | +1.05(+5.11%) |
Jun 12, 2013 | 20.61 | 20.71 | 19.90 | 20.55 | 1,969,372 | +0.11(+0.54%) |
Jun 11, 2013 | 20.65 | 20.93 | 19.73 | 20.44 | 2,575,806 | -0.48(-2.29%) |
Jun 10, 2013 | 21.44 | 21.60 | 20.87 | 20.92 | 0 | -0.48(-2.24%) |
Jun 07, 2013 | 21.53 | 22.00 | 21.32 | 21.40 | 0 | -0.09(-0.42%) |
Jun 06, 2013 | 20.58 | 21.55 | 20.58 | 21.49 | 0 | +0.92(+4.47%) |
Jun 05, 2013 | 21.00 | 21.44 | 20.16 | 20.57 | 0 | -0.55(-2.60%) |
Jun 04, 2013 | 21.81 | 22.12 | 21.07 | 21.12 | 0 | -0.79(-3.61%) |
Jun 03, 2013 | 22.31 | 22.53 | 20.81 | 21.91 | 1,161,909 | -0.26(-1.17%) |
May 31, 2013 | 22.56 | 22.73 | 22.17 | 22.17 | 429,947 | -0.57(-2.51%) |
May 30, 2013 | 22.89 | 23.23 | 22.68 | 22.74 | 0 | -0.24(-1.04%) |
May 29, 2013 | 23.57 | 23.60 | 22.85 | 22.98 | 675,807 | -0.73(-3.08%) |
May 28, 2013 | 23.08 | 23.89 | 23.07 | 23.71 | 930,166 | +0.71(+3.09%) |
May 24, 2013 | 22.14 | 23.11 | 21.91 | 23.00 | 0 | +0.83(+3.74%) |
May 23, 2013 | 22.11 | 22.69 | 21.56 | 22.17 | 0 | -0.15(-0.67%) |
May 22, 2013 | 22.24 | 23.17 | 22.03 | 22.32 | 0 | +0.06(+0.27%) |
May 21, 2013 | 23.15 | 23.23 | 22.13 | 22.26 | 0 | -0.89(-3.84%) |
May 20, 2013 | 23.02 | 23.88 | 23.02 | 23.15 | 0 | +0.11(+0.48%) |
May 17, 2013 | 23.26 | 23.43 | 22.74 | 23.04 | 0 | -0.13(-0.56%) |
May 16, 2013 | 23.71 | 23.77 | 22.62 | 23.17 | 1,327,701 | -0.66(-2.77%) |
May 15, 2013 | 24.43 | 24.45 | 23.66 | 23.83 | 0 | -0.06(-0.25%) |
May 13, 2013 | 23.36 | 23.94 | 23.22 | 23.89 | 0 | +0.60(+2.58%) |
May 10, 2013 | 22.38 | 23.36 | 22.22 | 23.29 | 0 | +0.92(+4.11%) |
May 09, 2013 | 22.41 | 22.67 | 22.05 | 22.37 | 0 | +0.27(+1.22%) |
May 08, 2013 | 21.71 | 22.22 | 21.50 | 22.10 | 0 | +0.22(+1.01%) |
May 07, 2013 | 22.16 | 22.75 | 21.74 | 21.88 | 0 | -0.66(-2.93%) |
May 06, 2013 | 22.10 | 22.59 | 22.00 | 22.54 | 0 | +0.30(+1.35%) |
May 03, 2013 | 21.96 | 22.35 | 21.47 | 22.24 | 0 | +0.77(+3.59%) |
May 02, 2013 | 21.80 | 22.10 | 20.90 | 21.47 | 0 | -0.05(-0.23%) |
May 01, 2013 | 22.04 | 22.14 | 21.27 | 21.52 | 0 | -0.63(-2.84%) |
Apr 30, 2013 | 22.02 | 22.34 | 21.70 | 22.15 | 0 | +0.13(+0.59%) |
Apr 29, 2013 | 22.57 | 22.75 | 21.89 | 22.02 | 521,386 | -0.48(-2.13%) |
Apr 26, 2013 | 22.78 | 22.77 | 22.18 | 22.50 | 676,468 | -0.27(-1.19%) |
Apr 25, 2013 | 22.36 | 22.84 | 22.00 | 22.77 | 0 | +0.61(+2.75%) |
Apr 24, 2013 | 22.60 | 22.73 | 21.99 | 22.16 | 0 | -0.51(-2.25%) |
Apr 23, 2013 | 21.52 | 22.70 | 21.44 | 22.67 | 982,510 | +1.21(+5.64%) |
Apr 22, 2013 | 21.74 | 21.88 | 20.97 | 21.46 | 1,019,938 | -0.24(-1.11%) |
Apr 19, 2013 | 21.29 | 22.04 | 21.24 | 21.70 | 684,483 | +0.56(+2.65%) |
Apr 18, 2013 | 21.34 | 21.34 | 20.69 | 21.14 | 813,661 | -0.06(-0.28%) |
Apr 17, 2013 | 21.08 | 21.21 | 20.59 | 21.20 | 1,134,150 | +0.06(+0.28%) |
Apr 16, 2013 | 21.36 | 21.52 | 21.04 | 21.14 | 1,217,574 | +0.11(+0.52%) |
Apr 15, 2013 | 21.78 | 21.88 | 20.91 | 21.03 | 860,512 | -0.89(-4.06%) |
Apr 12, 2013 | 22.40 | 22.48 | 21.69 | 21.92 | 647,569 | -0.55(-2.45%) |
Apr 11, 2013 | 22.01 | 22.67 | 21.97 | 22.47 | 1,559,573 | +0.57(+2.60%) |
Apr 10, 2013 | 21.62 | 22.07 | 21.43 | 21.90 | 1,149,022 | +0.42(+1.96%) |
Apr 09, 2013 | 21.50 | 21.84 | 21.20 | 21.48 | 449,923 | +0.21(+0.99%) |
Apr 08, 2013 | 21.46 | 21.62 | 21.08 | 21.27 | 647,252 | -0.10(-0.47%) |
Apr 05, 2013 | 21.34 | 21.50 | 21.01 | 21.37 | 611,251 | -0.25(-1.16%) |
Apr 04, 2013 | 22.06 | 22.14 | 21.55 | 21.62 | 812,495 | -0.26(-1.19%) |
Apr 03, 2013 | 22.89 | 22.90 | 21.57 | 21.88 | 2,066,258 | -0.89(-3.91%) |
Apr 02, 2013 | 23.06 | 23.45 | 22.67 | 22.77 | 1,593,317 | -0.23(-1.00%) |
Apr 01, 2013 | 23.42 | 23.45 | 22.69 | 23.00 | 695,053 | -0.41(-1.75%) |
Mar 28, 2013 | 22.61 | 23.44 | 22.59 | 23.41 | 903,695 | +0.74(+3.26%) |
Mar 27, 2013 | 22.06 | 22.81 | 21.47 | 22.67 | 1,023,815 | +0.62(+2.81%) |
Mar 26, 2013 | 22.28 | 22.28 | 21.90 | 22.05 | 642,029 | -0.10(-0.45%) |
Mar 25, 2013 | 22.41 | 22.51 | 22.01 | 22.15 | 1,308,594 | -0.42(-1.86%) |
Mar 22, 2013 | 22.87 | 22.90 | 22.52 | 22.57 | 691,564 | -0.22(-0.97%) |
Mar 21, 2013 | 22.86 | 23.15 | 22.60 | 22.79 | 1,063,133 | -0.07(-0.31%) |
Mar 20, 2013 | 22.70 | 23.15 | 22.59 | 22.86 | 1,124,389 | +0.33(+1.46%) |
Mar 19, 2013 | 23.84 | 24.00 | 21.99 | 22.53 | 3,192,074 | -1.26(-5.30%) |
Mar 18, 2013 | 21.82 | 23.80 | 21.61 | 23.79 | 8,915,400 | -1.05(-4.23%) |
Mar 15, 2013 | 24.78 | 25.16 | 24.56 | 24.84 | 1,970,285 | -0.11(-0.44%) |
Mar 14, 2013 | 24.14 | 25.29 | 24.11 | 24.95 | 3,116,066 | +0.46(+1.88%) |
Mar 13, 2013 | 23.52 | 24.53 | 23.36 | 24.49 | 1,875,780 | +1.01(+4.30%) |
Mar 12, 2013 | 23.43 | 23.65 | 23.03 | 23.48 | 721,314 | +0.09(+0.38%) |
Mar 11, 2013 | 23.48 | 23.70 | 23.06 | 23.39 | 774,313 | -0.14(-0.59%) |
Mar 08, 2013 | 23.27 | 23.65 | 22.64 | 23.53 | 1,298,964 | +0.50(+2.17%) |
Mar 07, 2013 | 22.89 | 23.15 | 22.58 | 23.03 | 1,033,181 | +0.06(+0.26%) |
Mar 06, 2013 | 22.70 | 23.00 | 22.54 | 22.97 | 1,368,498 | +0.34(+1.50%) |
Mar 05, 2013 | 22.72 | 22.92 | 22.30 | 22.63 | 999,509 | -0.09(-0.40%) |
Mar 04, 2013 | 22.33 | 22.72 | 21.89 | 22.72 | 688,049 | +0.26(+1.16%) |
Mar 01, 2013 | 22.00 | 22.79 | 21.95 | 22.46 | 1,625,350 | +0.23(+1.03%) |
Feb 28, 2013 | 21.79 | 22.29 | 21.79 | 22.23 | 1,554,780 | +0.59(+2.73%) |
Feb 27, 2013 | 20.50 | 21.82 | 20.50 | 21.64 | 766,731 | +0.68(+3.24%) |
Feb 26, 2013 | 21.16 | 21.41 | 20.51 | 20.96 | 848,867 | +0.11(+0.53%) |
Feb 25, 2013 | 21.23 | 21.59 | 20.82 | 20.85 | 691,004 | -0.19(-0.90%) |
Feb 22, 2013 | 21.05 | 21.36 | 20.77 | 21.04 | 2,281,514 | +0.06(+0.29%) |
Feb 21, 2013 | 21.11 | 21.27 | 20.70 | 20.98 | 4,260,201 | -0.22(-1.04%) |
Feb 20, 2013 | 21.88 | 21.92 | 21.14 | 21.20 | 1,378,199 | -0.66(-3.02%) |
Feb 19, 2013 | 21.99 | 22.23 | 21.28 | 21.86 | 2,329,140 | -0.14(-0.64%) |
Feb 15, 2013 | 20.47 | 22.82 | 20.27 | 22.00 | 6,212,209 | +1.44(+7.00%) |
Feb 14, 2013 | 19.29 | 21.00 | 18.33 | 20.56 | 4,903,925 | +1.91(+10.24%) |
Feb 13, 2013 | 18.30 | 18.66 | 18.16 | 18.65 | 2,593,368 | +0.23(+1.25%) |
Feb 12, 2013 | 18.40 | 18.52 | 18.26 | 18.42 | 1,063,365 | +0.06(+0.33%) |
Feb 11, 2013 | 18.33 | 18.64 | 18.28 | 18.36 | 1,236,607 | +0.04(+0.22%) |
Feb 08, 2013 | 18.00 | 18.32 | 17.95 | 18.32 | 968,510 | +0.30(+1.66%) |
Feb 07, 2013 | 18.29 | 18.36 | 17.44 | 18.02 | 1,465,973 | -0.32(-1.74%) |
Feb 06, 2013 | 18.32 | 18.60 | 18.13 | 18.34 | 618,483 | +0.30(+1.66%) |
Feb 04, 2013 | 18.39 | 18.48 | 17.92 | 18.04 | 1,272,912 | -0.40(-2.17%) |
Feb 01, 2013 | 18.38 | 18.67 | 18.21 | 18.44 | 1,008,828 | +0.06(+0.33%) |
Jan 31, 2013 | 17.86 | 18.49 | 17.79 | 18.38 | 1,709,135 | +0.54(+3.03%) |
Jan 30, 2013 | 18.62 | 18.79 | 17.77 | 17.84 | 1,463,543 | -0.76(-4.09%) |
Jan 29, 2013 | 18.73 | 18.78 | 18.29 | 18.60 | 871,913 | -0.14(-0.75%) |
Jan 28, 2013 | 18.79 | 18.89 | 18.66 | 18.74 | 1,018,286 | +0.04(+0.21%) |
Jan 25, 2013 | 18.34 | 18.72 | 18.07 | 18.70 | 2,089,162 | +0.45(+2.47%) |
Jan 24, 2013 | 18.42 | 19.11 | 18.04 | 18.25 | 2,438,234 | -0.13(-0.71%) |
Jan 23, 2013 | 18.63 | 18.90 | 18.23 | 18.38 | 3,696,810 | -0.80(-4.17%) |
Jan 22, 2013 | 19.18 | 19.23 | 18.90 | 19.18 | 848,025 | +0.00(+0.00%) |
Jan 18, 2013 | 19.17 | 19.21 | 18.83 | 19.18 | 806,508 | -0.03(-0.16%) |
Jan 17, 2013 | 18.93 | 19.21 | 18.52 | 19.21 | 1,164,622 | +0.30(+1.59%) |
Jan 16, 2013 | 19.54 | 19.54 | 18.80 | 18.91 | 1,186,072 | -0.63(-3.22%) |
Jan 15, 2013 | 19.11 | 19.84 | 19.04 | 19.54 | 1,798,458 | +0.32(+1.66%) |
Jan 14, 2013 | 18.76 | 19.44 | 18.68 | 19.22 | 2,472,835 | +1.02(+5.60%) |
Jan 11, 2013 | 18.84 | 19.17 | 18.14 | 18.20 | 2,371,944 | -0.76(-4.01%) |
Jan 10, 2013 | 19.40 | 19.40 | 18.63 | 18.96 | 1,856,901 | -0.35(-1.81%) |
Jan 09, 2013 | 18.75 | 19.60 | 18.66 | 19.31 | 2,505,110 | +0.51(+2.71%) |
Jan 08, 2013 | 17.87 | 18.80 | 17.87 | 18.80 | 2,525,179 | +0.91(+5.08%) |
Jan 07, 2013 | 17.31 | 17.93 | 16.72 | 17.89 | 2,179,343 | +0.61(+3.54%) |
Jan 04, 2013 | 17.18 | 17.37 | 17.02 | 17.28 | 1,419,709 | +0.18(+1.05%) |
Jan 03, 2013 | 17.01 | 17.23 | 16.90 | 17.10 | 1,431,528 | +0.10(+0.59%) |
Jan 02, 2013 | 16.90 | 17.09 | 16.58 | 17.00 | 1,509,381 | +0.38(+2.29%) |
Dec 31, 2012 | 16.08 | 16.66 | 15.99 | 16.62 | 1,594,516 | +0.55(+3.42%) |
Dec 28, 2012 | 16.08 | 16.20 | 15.92 | 16.07 | 781,823 | -0.01(-0.06%) |
Dec 27, 2012 | 16.04 | 16.28 | 15.84 | 16.08 | 923,294 | +0.02(+0.12%) |
Dec 26, 2012 | 16.16 | 16.27 | 16.01 | 16.06 | 837,510 | -0.14(-0.86%) |
Dec 24, 2012 | 16.31 | 16.39 | 16.11 | 16.20 | 203,259 | -0.15(-0.92%) |
Dec 21, 2012 | 16.49 | 16.61 | 16.23 | 16.35 | 872,158 | -0.37(-2.21%) |
Dec 20, 2012 | 16.30 | 16.76 | 16.19 | 16.72 | 1,538,298 | +0.57(+3.53%) |
Dec 19, 2012 | 16.33 | 16.35 | 16.03 | 16.15 | 792,699 | -0.09(-0.55%) |
Dec 18, 2012 | 16.20 | 16.31 | 16.04 | 16.24 | 939,099 | +0.18(+1.15%) |
Dec 17, 2012 | 16.07 | 16.27 | 15.83 | 16.05 | 1,638,115 | +0.02(+0.09%) |
Dec 14, 2012 | 16.50 | 16.53 | 15.78 | 16.04 | 1,793,368 | -0.50(-3.02%) |
Dec 13, 2012 | 17.01 | 17.02 | 16.48 | 16.54 | 1,526,483 | -0.21(-1.25%) |
Dec 12, 2012 | 16.65 | 17.13 | 16.32 | 16.75 | 6,425,033 | -1.09(-6.11%) |
Dec 11, 2012 | 18.23 | 18.41 | 17.72 | 17.84 | 1,228,624 | -0.32(-1.76%) |
Dec 10, 2012 | 17.87 | 18.25 | 17.81 | 18.16 | 1,253,964 | +0.30(+1.68%) |
Dec 07, 2012 | 18.00 | 18.00 | 17.78 | 17.86 | 1,075,552 | -0.12(-0.67%) |
Dec 06, 2012 | 17.80 | 18.00 | 17.75 | 17.98 | 924,442 | +0.13(+0.73%) |
Dec 05, 2012 | 17.82 | 17.93 | 17.60 | 17.85 | 983,524 | +0.05(+0.27%) |
Dec 04, 2012 | 17.54 | 17.85 | 17.51 | 17.80 | 770,636 | +0.20(+1.15%) |
Nov 30, 2012 | 17.99 | 17.99 | 17.53 | 17.60 | 809,693 | -0.33(-1.84%) |
Nov 29, 2012 | 17.64 | 17.99 | 17.51 | 17.93 | 692,389 | +0.40(+2.28%) |
Nov 28, 2012 | 18.01 | 18.05 | 17.41 | 17.53 | 1,237,517 | -0.53(-2.93%) |
Nov 27, 2012 | 18.00 | 18.31 | 17.95 | 18.06 | 737,303 | +0.09(+0.50%) |
Nov 26, 2012 | 18.28 | 18.32 | 17.85 | 17.97 | 775,632 | -0.33(-1.80%) |
Nov 23, 2012 | 18.00 | 18.32 | 17.96 | 18.30 | 318,904 | +0.31(+1.72%) |
Nov 21, 2012 | 17.81 | 18.07 | 17.70 | 17.99 | 1,074,266 | +0.18(+1.01%) |
Nov 20, 2012 | 17.58 | 18.06 | 17.54 | 17.81 | 943,141 | +0.24(+1.37%) |
Nov 19, 2012 | 17.09 | 17.60 | 17.05 | 17.57 | 1,298,403 | +0.62(+3.66%) |
Nov 16, 2012 | 16.28 | 17.08 | 16.20 | 16.95 | 996,932 | +0.68(+4.18%) |
Nov 15, 2012 | 16.52 | 16.60 | 15.90 | 16.27 | 1,128,460 | -0.36(-2.16%) |
Nov 14, 2012 | 17.35 | 17.35 | 16.53 | 16.63 | 1,063,806 | -0.31(-1.83%) |
Nov 13, 2012 | 16.84 | 17.07 | 16.68 | 16.94 | 632,564 | +0.15(+0.89%) |
Nov 12, 2012 | 16.91 | 17.13 | 16.60 | 16.79 | 580,387 | -0.06(-0.36%) |
Nov 09, 2012 | 16.52 | 16.96 | 16.31 | 16.85 | 1,184,366 | +0.35(+2.12%) |
Nov 08, 2012 | 16.90 | 16.99 | 16.43 | 16.50 | 1,121,661 | -0.40(-2.37%) |
Nov 07, 2012 | 18.16 | 18.19 | 16.80 | 16.90 | 2,110,862 | -0.81(-4.57%) |
Nov 06, 2012 | 17.53 | 17.80 | 17.41 | 17.71 | 1,097,640 | +0.21(+1.20%) |
Nov 05, 2012 | 17.09 | 17.55 | 17.04 | 17.50 | 1,196,988 | +0.46(+2.70%) |
Nov 02, 2012 | 17.47 | 17.81 | 16.98 | 17.04 | 1,950,958 | -0.57(-3.23%) |
Nov 01, 2012 | 15.90 | 17.65 | 15.90 | 17.61 | 2,933,573 | +1.65(+10.34%) |
Oct 31, 2012 | 16.20 | 16.46 | 15.43 | 15.96 | 2,455,276 | -0.22(-1.36%) |
Oct 26, 2012 | 16.49 | 16.18 | 16.18 | 16.18 | 1,174,400 | -0.27(-1.64%) |
Oct 25, 2012 | 16.48 | 16.55 | 16.34 | 16.45 | 728,091 | +0.10(+0.61%) |
Oct 24, 2012 | 16.25 | 16.63 | 16.20 | 16.35 | 861,268 | +0.18(+1.11%) |
Oct 23, 2012 | 16.65 | 16.66 | 15.89 | 16.17 | 3,456,692 | -1.05(-6.10%) |
Oct 19, 2012 | 17.73 | 17.73 | 17.06 | 17.22 | 1,385,935 | -0.54(-3.04%) |
Oct 18, 2012 | 18.05 | 18.27 | 17.73 | 17.76 | 869,504 | -0.29(-1.61%) |
Oct 17, 2012 | 17.59 | 18.14 | 17.59 | 18.05 | 779,341 | +0.43(+2.44%) |
Oct 16, 2012 | 17.16 | 17.67 | 17.00 | 17.62 | 756,579 | +0.49(+2.86%) |
Oct 15, 2012 | 16.81 | 17.18 | 16.75 | 17.13 | 1,184,396 | +0.38(+2.27%) |
Oct 12, 2012 | 17.10 | 17.22 | 16.62 | 16.75 | 1,455,936 | -0.38(-2.22%) |
Oct 11, 2012 | 17.42 | 17.61 | 16.81 | 17.13 | 1,996,698 | -0.13(-0.75%) |
Oct 10, 2012 | 18.09 | 18.13 | 17.16 | 17.26 | 1,073,041 | -0.86(-4.75%) |
Oct 09, 2012 | 18.46 | 18.53 | 18.07 | 18.12 | 742,315 | -0.34(-1.84%) |
Oct 08, 2012 | 18.21 | 18.63 | 18.14 | 18.46 | 621,261 | +0.10(+0.54%) |
Oct 05, 2012 | 18.08 | 18.39 | 17.94 | 18.36 | 1,006,450 | +0.31(+1.72%) |
Oct 04, 2012 | 18.17 | 18.26 | 17.95 | 18.05 | 813,323 | -0.08(-0.44%) |
Oct 03, 2012 | 18.36 | 18.41 | 17.97 | 18.13 | 974,156 | -0.24(-1.31%) |
Oct 02, 2012 | 17.90 | 18.41 | 17.90 | 18.37 | 1,031,637 | +0.47(+2.63%) |