Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.30 | 23.43 | 23.24 | 23.34 | 1,151,875 | -0.08(-0.34%) |
Sep 26, 2013 | 23.47 | 23.63 | 23.26 | 23.42 | 999,993 | +0.02(+0.09%) |
Sep 25, 2013 | 23.32 | 23.51 | 23.26 | 23.40 | 1,571,247 | +0.10(+0.43%) |
Sep 24, 2013 | 23.61 | 23.65 | 23.27 | 23.30 | 1,572,781 | -0.29(-1.23%) |
Sep 23, 2013 | 23.70 | 23.87 | 23.56 | 23.59 | 1,851,745 | -0.22(-0.92%) |
Sep 20, 2013 | 24.03 | 24.16 | 23.65 | 23.81 | 5,594,552 | -0.18(-0.75%) |
Sep 19, 2013 | 24.29 | 24.50 | 23.96 | 23.99 | 1,736,032 | -0.25(-1.03%) |
Sep 18, 2013 | 23.65 | 24.27 | 23.33 | 24.24 | 2,906,614 | +0.58(+2.45%) |
Sep 17, 2013 | 23.52 | 23.86 | 23.52 | 23.66 | 1,361,191 | +0.09(+0.38%) |
Sep 16, 2013 | 23.91 | 23.96 | 23.52 | 23.57 | 2,192,176 | +0.17(+0.73%) |
Sep 13, 2013 | 23.53 | 23.56 | 23.23 | 23.40 | 2,273,302 | -0.14(-0.59%) |
Sep 12, 2013 | 23.96 | 24.05 | 23.52 | 23.54 | 1,558,741 | -0.38(-1.59%) |
Sep 11, 2013 | 23.50 | 23.92 | 23.38 | 23.92 | 2,262,657 | +0.40(+1.70%) |
Sep 10, 2013 | 23.40 | 23.53 | 23.24 | 23.52 | 1,739,174 | +0.28(+1.20%) |
Sep 09, 2013 | 22.41 | 23.25 | 22.37 | 23.24 | 1,829,941 | +0.87(+3.89%) |
Sep 06, 2013 | 22.18 | 22.50 | 22.00 | 22.37 | 2,100,514 | +0.37(+1.68%) |
Sep 05, 2013 | 22.15 | 22.21 | 21.90 | 22.00 | 1,808,571 | -0.17(-0.77%) |
Sep 04, 2013 | 21.95 | 22.32 | 21.83 | 22.17 | 2,111,330 | +0.19(+0.86%) |
Sep 03, 2013 | 22.19 | 22.28 | 21.71 | 21.98 | 3,293,048 | +0.11(+0.50%) |
Aug 30, 2013 | 21.83 | 21.91 | 21.63 | 21.87 | 3,065,832 | +0.18(+0.83%) |
Aug 29, 2013 | 21.70 | 21.83 | 21.59 | 21.69 | 1,625,321 | -0.13(-0.60%) |
Aug 28, 2013 | 21.52 | 21.94 | 21.48 | 21.82 | 3,012,314 | +0.30(+1.39%) |
Aug 27, 2013 | 21.46 | 21.73 | 21.38 | 21.52 | 3,066,219 | -0.24(-1.10%) |
Aug 26, 2013 | 21.89 | 22.01 | 21.70 | 21.76 | 1,837,245 | -0.15(-0.68%) |
Aug 23, 2013 | 21.72 | 21.93 | 21.66 | 21.91 | 2,291,091 | +0.19(+0.87%) |
Aug 22, 2013 | 21.76 | 21.85 | 21.64 | 21.72 | 2,021,723 | +0.00(+0.00%) |
Aug 21, 2013 | 21.94 | 22.02 | 21.53 | 21.72 | 2,459,061 | -0.27(-1.23%) |
Aug 20, 2013 | 21.32 | 22.15 | 21.28 | 21.99 | 3,170,208 | +0.72(+3.39%) |
Aug 19, 2013 | 21.28 | 21.68 | 21.24 | 21.27 | 4,707,636 | -0.33(-1.53%) |
Aug 16, 2013 | 21.96 | 22.03 | 21.57 | 21.60 | 2,899,037 | -0.44(-2.00%) |
Aug 15, 2013 | 22.60 | 22.65 | 21.99 | 22.04 | 2,332,410 | -0.81(-3.54%) |
Aug 14, 2013 | 22.97 | 23.16 | 22.79 | 22.85 | 2,463,095 | -0.09(-0.39%) |
Aug 13, 2013 | 23.30 | 23.34 | 22.87 | 22.94 | 2,494,266 | -0.36(-1.55%) |
Aug 12, 2013 | 23.28 | 23.35 | 23.02 | 23.30 | 2,211,835 | -0.01(-0.04%) |
Aug 09, 2013 | 23.09 | 23.59 | 23.05 | 23.31 | 1,476,183 | +0.14(+0.60%) |
Aug 08, 2013 | 23.00 | 23.22 | 22.87 | 23.17 | 2,210,944 | +0.26(+1.13%) |
Aug 07, 2013 | 23.00 | 23.10 | 22.88 | 22.91 | 2,140,784 | -0.14(-0.61%) |
Aug 06, 2013 | 23.09 | 23.23 | 23.00 | 23.05 | 1,959,448 | -0.08(-0.35%) |
Aug 05, 2013 | 23.19 | 23.32 | 22.99 | 23.13 | 2,494,160 | -0.07(-0.30%) |
Aug 02, 2013 | 23.16 | 23.52 | 23.12 | 23.20 | 3,182,760 | -0.03(-0.13%) |
Aug 01, 2013 | 23.36 | 23.50 | 23.18 | 23.23 | 3,206,850 | +0.06(+0.26%) |
Jul 31, 2013 | 23.92 | 23.93 | 22.94 | 23.17 | 5,868,123 | -0.63(-2.65%) |
Jul 30, 2013 | 23.80 | 24.16 | 23.58 | 23.80 | 2,764,876 | +0.05(+0.21%) |
Jul 29, 2013 | 24.09 | 24.12 | 23.74 | 23.75 | 1,979,281 | -0.34(-1.41%) |
Jul 26, 2013 | 23.71 | 24.19 | 23.43 | 24.09 | 4,524,999 | -0.39(-1.59%) |
Jul 25, 2013 | 24.25 | 24.50 | 24.10 | 24.48 | 2,033,498 | +0.12(+0.49%) |
Jul 24, 2013 | 24.43 | 24.48 | 24.04 | 24.36 | 2,044,902 | -0.01(-0.04%) |
Jul 23, 2013 | 24.28 | 24.46 | 24.27 | 24.37 | 1,579,920 | +0.17(+0.70%) |
Jul 22, 2013 | 24.25 | 24.31 | 24.08 | 24.20 | 1,457,053 | -0.10(-0.41%) |
Jul 19, 2013 | 24.07 | 24.33 | 24.02 | 24.30 | 1,886,926 | +0.17(+0.70%) |
Jul 18, 2013 | 24.06 | 24.17 | 24.02 | 24.13 | 3,353,466 | +0.13(+0.54%) |
Jul 17, 2013 | 23.99 | 24.11 | 23.84 | 24.00 | 1,985,883 | +0.12(+0.50%) |
Jul 16, 2013 | 24.08 | 24.31 | 23.84 | 23.88 | 1,862,459 | -0.16(-0.67%) |
Jul 15, 2013 | 24.05 | 24.11 | 23.86 | 24.04 | 1,205,385 | -0.03(-0.12%) |
Jul 12, 2013 | 23.94 | 24.16 | 23.71 | 24.07 | 2,081,998 | +0.12(+0.50%) |
Jul 11, 2013 | 23.82 | 23.98 | 23.53 | 23.95 | 1,753,691 | +0.52(+2.22%) |
Jul 10, 2013 | 23.47 | 23.60 | 23.24 | 23.43 | 1,357,423 | -0.08(-0.34%) |
Jul 09, 2013 | 23.36 | 23.79 | 23.35 | 23.51 | 1,418,885 | +0.22(+0.94%) |
Jul 08, 2013 | 23.53 | 23.62 | 23.24 | 23.29 | 2,198,762 | -0.14(-0.60%) |
Jul 05, 2013 | 23.53 | 23.65 | 23.08 | 23.43 | 1,781,789 | +0.09(+0.39%) |
Jul 03, 2013 | 23.05 | 23.41 | 22.91 | 23.34 | 787,555 | +0.14(+0.60%) |
Jul 02, 2013 | 23.29 | 23.62 | 23.03 | 23.20 | 2,075,262 | -0.10(-0.43%) |
Jul 01, 2013 | 23.55 | 23.57 | 23.04 | 23.30 | 3,799,052 | -0.06(-0.26%) |
Jun 28, 2013 | 23.09 | 23.45 | 22.92 | 23.36 | 5,080,624 | +0.78(+3.45%) |
Jun 26, 2013 | 22.23 | 22.89 | 22.18 | 22.58 | 3,656,657 | +0.59(+2.68%) |
Jun 25, 2013 | 21.72 | 22.11 | 21.50 | 21.99 | 2,412,296 | +0.54(+2.52%) |
Jun 24, 2013 | 21.24 | 21.94 | 20.71 | 21.45 | 5,147,478 | -0.05(-0.23%) |
Jun 21, 2013 | 21.85 | 21.86 | 21.02 | 21.50 | 5,297,023 | -0.11(-0.51%) |
Jun 20, 2013 | 22.03 | 22.03 | 21.34 | 21.61 | 5,796,258 | -0.67(-3.01%) |
Jun 19, 2013 | 23.05 | 23.11 | 22.07 | 22.28 | 4,802,032 | -0.77(-3.34%) |
Jun 18, 2013 | 22.89 | 23.27 | 22.64 | 23.05 | 2,783,795 | +0.24(+1.05%) |
Jun 17, 2013 | 22.87 | 22.97 | 22.63 | 22.81 | 2,042,644 | +0.14(+0.62%) |
Jun 14, 2013 | 22.90 | 23.31 | 22.61 | 22.67 | 1,768,793 | -0.25(-1.09%) |
Jun 13, 2013 | 22.51 | 22.98 | 22.42 | 22.92 | 2,983,102 | +0.36(+1.60%) |
Jun 12, 2013 | 23.08 | 23.12 | 22.47 | 22.56 | 2,971,108 | -0.34(-1.48%) |
Jun 11, 2013 | 22.88 | 23.11 | 22.65 | 22.90 | 1,691,413 | -0.30(-1.29%) |
Jun 10, 2013 | 23.50 | 23.56 | 23.07 | 23.20 | 1,646,555 | -0.24(-1.02%) |
Jun 07, 2013 | 23.37 | 23.49 | 23.08 | 23.44 | 1,765,364 | +0.27(+1.17%) |
Jun 06, 2013 | 22.48 | 23.18 | 22.34 | 23.17 | 3,334,428 | +0.66(+2.93%) |
Jun 05, 2013 | 22.96 | 23.19 | 22.41 | 22.51 | 3,208,892 | -0.54(-2.34%) |
Jun 04, 2013 | 23.20 | 23.38 | 22.86 | 23.05 | 2,695,421 | -0.16(-0.69%) |
Jun 03, 2013 | 23.24 | 23.43 | 22.71 | 23.21 | 3,234,874 | +0.03(+0.13%) |
May 31, 2013 | 23.32 | 23.60 | 23.18 | 23.18 | 2,964,071 | -0.23(-0.98%) |
May 30, 2013 | 23.44 | 23.66 | 23.27 | 23.41 | 1,574,292 | +0.02(+0.09%) |
May 29, 2013 | 23.49 | 23.60 | 22.97 | 23.39 | 2,719,724 | -0.35(-1.47%) |
May 28, 2013 | 23.82 | 24.07 | 23.45 | 23.74 | 3,497,204 | +0.35(+1.50%) |
May 24, 2013 | 23.74 | 23.75 | 23.29 | 23.39 | 2,082,615 | -0.50(-2.09%) |
May 23, 2013 | 23.97 | 24.04 | 23.55 | 23.89 | 2,684,896 | -0.34(-1.40%) |
May 22, 2013 | 25.08 | 25.36 | 24.06 | 24.23 | 3,479,463 | -0.85(-3.39%) |
May 21, 2013 | 24.60 | 25.16 | 24.43 | 25.08 | 3,336,489 | +0.47(+1.91%) |
May 20, 2013 | 24.71 | 24.94 | 24.60 | 24.61 | 2,274,748 | -0.17(-0.69%) |
May 17, 2013 | 24.79 | 24.95 | 24.52 | 24.78 | 1,870,508 | +0.06(+0.24%) |
May 16, 2013 | 25.08 | 25.20 | 24.65 | 24.72 | 2,631,018 | -0.46(-1.83%) |
May 15, 2013 | 24.51 | 25.21 | 24.40 | 25.18 | 3,426,629 | +1.15(+4.79%) |
May 13, 2013 | 24.05 | 24.16 | 23.85 | 24.03 | 2,908,048 | -0.07(-0.29%) |
May 10, 2013 | 24.38 | 24.44 | 24.05 | 24.10 | 2,320,322 | -0.21(-0.86%) |
May 09, 2013 | 24.56 | 24.63 | 24.23 | 24.31 | 1,720,030 | -0.26(-1.06%) |
May 08, 2013 | 24.38 | 24.65 | 24.15 | 24.57 | 1,945,065 | +0.13(+0.53%) |
May 07, 2013 | 24.36 | 24.63 | 24.30 | 24.44 | 3,347,728 | +0.22(+0.91%) |
May 06, 2013 | 24.16 | 24.43 | 24.03 | 24.22 | 2,059,328 | +0.07(+0.29%) |
May 03, 2013 | 24.36 | 24.35 | 24.02 | 24.15 | 1,761,114 | +0.13(+0.54%) |
May 02, 2013 | 24.19 | 24.27 | 23.95 | 24.02 | 1,939,393 | -0.02(-0.08%) |
May 01, 2013 | 24.10 | 24.33 | 23.99 | 24.04 | 2,424,509 | -0.18(-0.74%) |
Apr 30, 2013 | 24.33 | 24.40 | 23.93 | 24.22 | 2,610,515 | -0.13(-0.53%) |
Apr 29, 2013 | 24.28 | 24.70 | 24.22 | 24.35 | 1,396,700 | +0.17(+0.70%) |
Apr 26, 2013 | 24.45 | 24.51 | 23.78 | 24.18 | 2,866,787 | -0.57(-2.30%) |
Apr 25, 2013 | 24.69 | 24.98 | 24.48 | 24.75 | 2,975,444 | +0.14(+0.57%) |
Apr 24, 2013 | 24.21 | 24.62 | 24.09 | 24.61 | 1,723,558 | +0.44(+1.82%) |
Apr 23, 2013 | 23.93 | 24.28 | 23.79 | 24.17 | 2,140,596 | +0.46(+1.94%) |
Apr 22, 2013 | 23.88 | 23.96 | 23.34 | 23.71 | 2,204,033 | -0.12(-0.50%) |
Apr 19, 2013 | 23.51 | 23.84 | 23.17 | 23.83 | 2,868,018 | +0.33(+1.40%) |
Apr 18, 2013 | 23.75 | 23.97 | 23.30 | 23.50 | 1,722,743 | -0.20(-0.84%) |
Apr 17, 2013 | 24.07 | 24.09 | 23.31 | 23.70 | 3,427,654 | -0.61(-2.51%) |
Apr 16, 2013 | 24.33 | 24.58 | 24.15 | 24.31 | 2,374,812 | +0.19(+0.79%) |
Apr 15, 2013 | 25.16 | 25.16 | 24.10 | 24.12 | 2,025,661 | -1.17(-4.63%) |
Apr 12, 2013 | 25.36 | 25.46 | 25.10 | 25.29 | 1,856,371 | -0.21(-0.82%) |
Apr 11, 2013 | 25.51 | 25.69 | 25.39 | 25.50 | 1,908,213 | -0.01(-0.04%) |
Apr 10, 2013 | 25.08 | 25.51 | 24.97 | 25.51 | 2,376,576 | +0.50(+2.00%) |
Apr 09, 2013 | 25.00 | 25.22 | 24.78 | 25.01 | 2,038,380 | +0.08(+0.32%) |
Apr 08, 2013 | 24.31 | 24.95 | 24.29 | 24.93 | 1,453,532 | +0.71(+2.93%) |
Apr 05, 2013 | 23.79 | 24.23 | 23.66 | 24.22 | 1,405,033 | -0.06(-0.25%) |
Apr 04, 2013 | 23.93 | 24.30 | 23.71 | 24.28 | 3,223,688 | +0.35(+1.46%) |
Apr 03, 2013 | 24.48 | 24.53 | 23.88 | 23.93 | 4,060,064 | -0.47(-1.93%) |
Apr 02, 2013 | 24.61 | 24.76 | 24.28 | 24.40 | 1,668,980 | -0.04(-0.16%) |
Apr 01, 2013 | 25.28 | 25.28 | 24.30 | 24.44 | 2,864,264 | -0.81(-3.21%) |
Mar 28, 2013 | 25.13 | 25.30 | 24.88 | 25.25 | 2,431,019 | +0.14(+0.56%) |
Mar 27, 2013 | 24.80 | 25.13 | 24.69 | 25.11 | 1,890,896 | +0.09(+0.36%) |
Mar 26, 2013 | 24.77 | 25.11 | 24.71 | 25.02 | 1,960,164 | +0.34(+1.38%) |
Mar 25, 2013 | 24.87 | 25.20 | 24.61 | 24.68 | 2,874,908 | -0.03(-0.12%) |
Mar 22, 2013 | 24.65 | 25.02 | 24.50 | 24.71 | 1,939,330 | +0.20(+0.82%) |
Mar 21, 2013 | 24.62 | 24.79 | 24.28 | 24.51 | 2,230,297 | -0.32(-1.29%) |
Mar 20, 2013 | 24.69 | 25.07 | 24.64 | 24.83 | 2,284,998 | +0.37(+1.51%) |
Mar 19, 2013 | 25.27 | 25.30 | 24.39 | 24.46 | 2,530,342 | -0.72(-2.86%) |
Mar 18, 2013 | 24.55 | 25.21 | 24.50 | 25.18 | 2,937,608 | +0.25(+1.00%) |
Mar 15, 2013 | 25.10 | 25.12 | 24.65 | 24.93 | 3,222,974 | -0.27(-1.07%) |
Mar 14, 2013 | 25.39 | 25.45 | 25.09 | 25.20 | 2,314,128 | -0.16(-0.63%) |
Mar 13, 2013 | 25.29 | 25.38 | 24.98 | 25.36 | 2,038,861 | +0.05(+0.20%) |
Mar 12, 2013 | 25.13 | 25.45 | 25.02 | 25.31 | 2,834,498 | +0.09(+0.36%) |
Mar 11, 2013 | 24.64 | 25.26 | 24.64 | 25.22 | 3,733,452 | +0.58(+2.35%) |
Mar 08, 2013 | 24.69 | 24.80 | 24.29 | 24.64 | 2,614,028 | +0.11(+0.45%) |
Mar 07, 2013 | 24.48 | 24.66 | 24.40 | 24.53 | 2,242,198 | +0.05(+0.20%) |
Mar 06, 2013 | 24.86 | 24.94 | 24.45 | 24.48 | 2,529,353 | -0.26(-1.05%) |
Mar 05, 2013 | 24.73 | 24.99 | 24.62 | 24.74 | 2,937,063 | +0.16(+0.65%) |
Mar 04, 2013 | 24.30 | 24.71 | 24.15 | 24.58 | 1,945,292 | +0.22(+0.90%) |
Mar 01, 2013 | 23.87 | 24.61 | 23.85 | 24.36 | 3,512,183 | +0.19(+0.79%) |
Feb 28, 2013 | 23.90 | 24.53 | 23.90 | 24.17 | 3,522,287 | +0.28(+1.17%) |
Feb 27, 2013 | 23.34 | 24.11 | 23.18 | 23.89 | 2,844,125 | +0.47(+2.01%) |
Feb 26, 2013 | 23.43 | 23.55 | 23.17 | 23.42 | 2,453,460 | -0.49(-2.05%) |
Feb 22, 2013 | 23.77 | 23.97 | 23.50 | 23.91 | 2,176,813 | +0.34(+1.44%) |
Feb 21, 2013 | 23.87 | 24.00 | 23.32 | 23.57 | 4,994,810 | -0.27(-1.13%) |
Feb 20, 2013 | 24.44 | 24.47 | 23.69 | 23.84 | 5,024,548 | -0.66(-2.69%) |
Feb 19, 2013 | 24.36 | 24.50 | 24.14 | 24.50 | 1,960,636 | +0.22(+0.91%) |
Feb 15, 2013 | 24.58 | 24.62 | 23.97 | 24.28 | 4,357,009 | -0.42(-1.70%) |
Feb 14, 2013 | 24.35 | 24.86 | 24.35 | 24.70 | 3,224,715 | +0.20(+0.82%) |
Feb 13, 2013 | 24.39 | 24.85 | 24.33 | 24.50 | 3,807,986 | +0.24(+0.99%) |
Feb 12, 2013 | 24.17 | 24.46 | 24.13 | 24.26 | 1,903,335 | +0.13(+0.54%) |
Feb 11, 2013 | 24.20 | 24.47 | 23.88 | 24.13 | 3,285,741 | -0.06(-0.25%) |
Feb 08, 2013 | 23.87 | 24.31 | 23.59 | 24.19 | 3,552,395 | +0.38(+1.60%) |
Feb 07, 2013 | 23.55 | 24.33 | 23.32 | 23.81 | 12,135,997 | +1.96(+8.97%) |
Feb 06, 2013 | 21.74 | 22.00 | 21.60 | 21.85 | 3,453,602 | +0.16(+0.74%) |
Feb 04, 2013 | 21.66 | 21.89 | 21.59 | 21.69 | 1,759,682 | -0.18(-0.82%) |
Feb 01, 2013 | 21.76 | 21.91 | 21.72 | 21.87 | 1,934,109 | +0.29(+1.34%) |
Jan 31, 2013 | 21.43 | 21.66 | 21.39 | 21.58 | 1,968,740 | +0.12(+0.56%) |
Jan 30, 2013 | 21.77 | 21.77 | 21.32 | 21.46 | 3,163,313 | -0.32(-1.47%) |
Jan 29, 2013 | 21.91 | 22.00 | 21.73 | 21.78 | 3,428,100 | -0.11(-0.50%) |
Jan 28, 2013 | 21.91 | 22.07 | 21.64 | 21.89 | 2,921,212 | +0.05(+0.23%) |
Jan 25, 2013 | 21.27 | 22.29 | 21.17 | 21.84 | 5,523,564 | +0.65(+3.07%) |
Jan 24, 2013 | 20.92 | 21.30 | 20.92 | 21.19 | 2,751,386 | +0.30(+1.44%) |
Jan 23, 2013 | 20.60 | 20.92 | 20.57 | 20.89 | 1,964,085 | +0.34(+1.65%) |
Jan 22, 2013 | 20.57 | 20.65 | 20.41 | 20.55 | 2,210,886 | +0.00(+0.00%) |
Jan 18, 2013 | 20.70 | 20.82 | 20.33 | 20.55 | 2,851,447 | -0.08(-0.39%) |
Jan 17, 2013 | 20.69 | 20.84 | 20.43 | 20.63 | 2,919,460 | +0.07(+0.34%) |
Jan 16, 2013 | 20.78 | 20.81 | 20.43 | 20.56 | 2,349,219 | -0.28(-1.34%) |
Jan 15, 2013 | 20.46 | 20.89 | 20.45 | 20.84 | 1,685,662 | +0.19(+0.92%) |
Jan 14, 2013 | 20.51 | 20.71 | 20.46 | 20.65 | 1,333,339 | +0.14(+0.68%) |
Jan 11, 2013 | 20.57 | 20.73 | 20.45 | 20.51 | 2,036,940 | -0.04(-0.19%) |
Jan 10, 2013 | 20.69 | 20.81 | 20.52 | 20.55 | 2,701,717 | -0.02(-0.10%) |
Jan 09, 2013 | 20.83 | 21.09 | 20.54 | 20.57 | 3,179,802 | -0.21(-1.01%) |
Jan 08, 2013 | 20.73 | 20.85 | 20.59 | 20.78 | 2,519,616 | -0.02(-0.10%) |
Jan 07, 2013 | 20.54 | 20.99 | 20.54 | 20.80 | 2,597,973 | +0.08(+0.39%) |
Jan 04, 2013 | 20.22 | 20.72 | 20.08 | 20.72 | 2,577,970 | +0.56(+2.78%) |
Jan 03, 2013 | 20.37 | 20.49 | 20.12 | 20.16 | 1,929,814 | -0.20(-0.98%) |
Jan 02, 2013 | 20.18 | 20.36 | 19.78 | 20.36 | 3,273,991 | +0.46(+2.31%) |
Dec 31, 2012 | 19.36 | 19.95 | 19.30 | 19.90 | 1,739,118 | +0.51(+2.63%) |
Dec 28, 2012 | 19.42 | 19.58 | 19.33 | 19.39 | 1,464,370 | -0.20(-1.02%) |
Dec 27, 2012 | 19.66 | 19.75 | 19.25 | 19.59 | 1,597,490 | -0.07(-0.36%) |
Dec 26, 2012 | 19.68 | 19.76 | 19.58 | 19.66 | 1,636,108 | +0.06(+0.31%) |
Dec 24, 2012 | 19.63 | 19.74 | 19.46 | 19.60 | 974,944 | -0.04(-0.20%) |
Dec 21, 2012 | 19.71 | 19.99 | 19.40 | 19.64 | 3,942,541 | -0.36(-1.80%) |
Dec 20, 2012 | 19.95 | 20.14 | 19.93 | 20.00 | 2,060,719 | +0.04(+0.20%) |
Dec 19, 2012 | 20.43 | 20.55 | 19.96 | 19.96 | 2,911,643 | -0.45(-2.20%) |
Dec 18, 2012 | 19.86 | 20.42 | 19.79 | 20.41 | 3,026,201 | +0.63(+3.19%) |
Dec 17, 2012 | 19.32 | 19.78 | 19.30 | 19.78 | 2,073,623 | +0.58(+3.02%) |
Dec 14, 2012 | 19.05 | 19.23 | 18.89 | 19.20 | 2,066,116 | +0.10(+0.52%) |
Dec 13, 2012 | 19.64 | 19.66 | 19.06 | 19.10 | 2,403,786 | -0.59(-3.00%) |
Dec 12, 2012 | 19.64 | 19.93 | 19.59 | 19.69 | 2,683,920 | +0.13(+0.66%) |
Dec 11, 2012 | 19.48 | 19.71 | 19.45 | 19.56 | 2,548,256 | +0.22(+1.14%) |
Dec 10, 2012 | 19.02 | 19.37 | 18.92 | 19.34 | 1,987,687 | +0.35(+1.84%) |
Dec 07, 2012 | 18.75 | 19.02 | 18.70 | 18.99 | 1,430,426 | +0.26(+1.39%) |
Dec 06, 2012 | 18.71 | 18.81 | 18.54 | 18.73 | 1,830,584 | -0.02(-0.11%) |
Dec 05, 2012 | 18.58 | 18.78 | 18.33 | 18.75 | 2,267,415 | +0.18(+0.97%) |
Dec 04, 2012 | 18.73 | 18.80 | 18.49 | 18.57 | 2,370,038 | -0.36(-1.90%) |
Nov 30, 2012 | 18.68 | 19.05 | 18.59 | 18.93 | 3,716,535 | +0.30(+1.61%) |
Nov 29, 2012 | 18.33 | 18.72 | 18.30 | 18.63 | 2,892,217 | +0.38(+2.08%) |
Nov 28, 2012 | 17.79 | 18.27 | 17.64 | 18.25 | 1,807,246 | +0.34(+1.90%) |
Nov 27, 2012 | 18.09 | 18.10 | 17.81 | 17.91 | 2,557,032 | -0.25(-1.38%) |
Nov 26, 2012 | 17.68 | 18.28 | 17.68 | 18.16 | 2,564,210 | +0.29(+1.62%) |
Nov 23, 2012 | 17.83 | 17.98 | 17.65 | 17.87 | 994,322 | +0.18(+1.02%) |
Nov 21, 2012 | 17.67 | 17.79 | 17.61 | 17.69 | 1,715,222 | +0.05(+0.28%) |
Nov 20, 2012 | 17.78 | 17.82 | 17.45 | 17.64 | 2,545,035 | -0.15(-0.84%) |
Nov 19, 2012 | 17.80 | 18.05 | 17.67 | 17.79 | 4,702,903 | +0.29(+1.66%) |
Nov 16, 2012 | 17.40 | 17.67 | 17.16 | 17.50 | 2,637,022 | +0.16(+0.92%) |
Nov 15, 2012 | 17.35 | 17.56 | 17.23 | 17.34 | 2,378,719 | -0.01(-0.06%) |
Nov 14, 2012 | 17.71 | 17.77 | 17.25 | 17.35 | 3,392,361 | -0.30(-1.70%) |
Nov 13, 2012 | 17.33 | 17.83 | 17.25 | 17.65 | 2,315,179 | +0.18(+1.03%) |
Nov 12, 2012 | 17.55 | 17.57 | 17.36 | 17.47 | 1,516,803 | -0.03(-0.17%) |
Nov 09, 2012 | 17.30 | 17.61 | 17.25 | 17.50 | 3,466,847 | +0.03(+0.17%) |
Nov 08, 2012 | 17.56 | 17.60 | 17.32 | 17.47 | 3,227,736 | -0.06(-0.34%) |
Nov 07, 2012 | 17.87 | 18.00 | 17.52 | 17.53 | 4,422,219 | -0.61(-3.36%) |
Nov 06, 2012 | 17.78 | 18.21 | 17.70 | 18.14 | 2,893,207 | +0.42(+2.37%) |
Nov 05, 2012 | 17.55 | 17.77 | 17.41 | 17.72 | 1,576,273 | +0.17(+0.97%) |
Nov 02, 2012 | 17.83 | 18.02 | 17.52 | 17.55 | 3,344,282 | -0.08(-0.45%) |
Nov 01, 2012 | 17.94 | 18.06 | 17.54 | 17.63 | 4,545,828 | -0.39(-2.16%) |
Oct 31, 2012 | 18.08 | 18.12 | 16.86 | 18.02 | 8,084,213 | -0.23(-1.26%) |
Oct 26, 2012 | 18.27 | 18.25 | 18.25 | 18.25 | 2,011,700 | +0.01(+0.05%) |
Oct 25, 2012 | 18.78 | 18.80 | 18.06 | 18.24 | 3,012,742 | -0.25(-1.35%) |
Oct 24, 2012 | 18.94 | 19.00 | 18.34 | 18.49 | 3,812,414 | -0.39(-2.07%) |
Oct 23, 2012 | 18.97 | 19.21 | 18.53 | 18.88 | 2,873,856 | -0.23(-1.20%) |
Oct 19, 2012 | 19.53 | 19.55 | 18.82 | 19.11 | 2,656,858 | -0.47(-2.40%) |
Oct 18, 2012 | 19.25 | 19.58 | 19.16 | 19.58 | 2,799,711 | +0.27(+1.40%) |
Oct 17, 2012 | 18.91 | 19.31 | 18.81 | 19.31 | 2,089,263 | +0.36(+1.90%) |
Oct 16, 2012 | 19.00 | 19.21 | 18.85 | 18.95 | 1,844,570 | +0.04(+0.21%) |
Oct 15, 2012 | 18.90 | 19.00 | 18.74 | 18.91 | 1,325,083 | +0.09(+0.48%) |
Oct 12, 2012 | 19.02 | 19.16 | 18.70 | 18.82 | 1,644,130 | -0.23(-1.21%) |
Oct 11, 2012 | 18.66 | 19.10 | 18.64 | 19.05 | 3,783,876 | +0.60(+3.25%) |
Oct 10, 2012 | 18.92 | 18.92 | 18.40 | 18.45 | 3,657,598 | -0.48(-2.54%) |
Oct 09, 2012 | 19.39 | 19.43 | 18.92 | 18.93 | 2,834,873 | -0.51(-2.62%) |
Oct 08, 2012 | 19.44 | 19.56 | 19.24 | 19.44 | 2,584,328 | -0.17(-0.87%) |
Oct 05, 2012 | 19.49 | 19.74 | 19.36 | 19.61 | 3,936,773 | +0.39(+2.03%) |
Oct 04, 2012 | 19.39 | 19.49 | 19.09 | 19.22 | 3,018,247 | -0.05(-0.26%) |
Oct 03, 2012 | 19.01 | 19.43 | 18.88 | 19.27 | 3,428,739 | +0.29(+1.53%) |
Oct 02, 2012 | 18.75 | 19.11 | 18.72 | 18.98 | 3,778,764 | +0.33(+1.77%) |