Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.40 | 22.59 | 22.17 | 22.43 | 6,751,472 | -0.03(-0.14%) |
Jun 27, 2013 | 22.25 | 22.51 | 22.16 | 22.46 | 7,106,925 | +0.36(+1.64%) |
Jun 26, 2013 | 22.17 | 22.25 | 21.94 | 22.10 | 4,153,672 | +0.17(+0.77%) |
Jun 25, 2013 | 21.66 | 22.04 | 21.55 | 21.93 | 5,650,890 | +0.44(+2.05%) |
Jun 24, 2013 | 21.68 | 21.74 | 21.30 | 21.49 | 6,816,997 | -0.38(-1.73%) |
Jun 21, 2013 | 22.22 | 22.22 | 21.75 | 21.87 | 8,772,530 | -0.11(-0.51%) |
Jun 20, 2013 | 21.90 | 22.20 | 21.89 | 21.98 | 7,426,135 | -0.15(-0.68%) |
Jun 19, 2013 | 22.34 | 22.67 | 22.08 | 22.13 | 9,270,789 | -0.17(-0.74%) |
Jun 18, 2013 | 22.28 | 22.37 | 22.19 | 22.29 | 6,450,210 | +0.07(+0.33%) |
Jun 17, 2013 | 22.33 | 22.40 | 22.13 | 22.22 | 7,314,543 | +0.03(+0.12%) |
Jun 14, 2013 | 22.27 | 22.56 | 22.06 | 22.19 | 7,157,607 | +0.02(+0.09%) |
Jun 13, 2013 | 21.65 | 22.24 | 21.63 | 22.17 | 7,083,016 | +0.53(+2.46%) |
Jun 12, 2013 | 21.92 | 21.98 | 21.62 | 21.64 | 6,196,496 | -0.13(-0.58%) |
Jun 11, 2013 | 21.73 | 21.92 | 21.66 | 21.77 | 9,668,811 | -0.15(-0.69%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.88 | 21.92 | 7,590,689 | -0.09(-0.40%) |
Jun 07, 2013 | 21.95 | 22.09 | 21.75 | 22.01 | 9,610,941 | +0.18(+0.81%) |
Jun 06, 2013 | 21.29 | 21.90 | 21.14 | 21.83 | 9,268,187 | +0.53(+2.50%) |
Jun 05, 2013 | 21.46 | 21.52 | 21.21 | 21.30 | 6,241,345 | -0.24(-1.11%) |
Jun 04, 2013 | 21.80 | 21.89 | 21.39 | 21.54 | 6,504,478 | -0.23(-1.05%) |
Jun 03, 2013 | 21.55 | 21.78 | 21.26 | 21.77 | 7,851,927 | +0.27(+1.27%) |
May 31, 2013 | 21.78 | 21.96 | 21.49 | 21.49 | 6,723,197 | -0.32(-1.47%) |
May 30, 2013 | 21.55 | 21.98 | 21.51 | 21.81 | 5,840,616 | +0.32(+1.49%) |
May 29, 2013 | 21.09 | 21.61 | 21.04 | 21.49 | 6,444,211 | +0.22(+1.05%) |
May 28, 2013 | 21.47 | 21.65 | 21.26 | 21.27 | 5,600,949 | +0.06(+0.29%) |
May 24, 2013 | 21.16 | 21.22 | 20.85 | 21.21 | 5,421,952 | -0.04(-0.20%) |
May 23, 2013 | 21.10 | 21.32 | 21.02 | 21.25 | 6,850,597 | -0.10(-0.49%) |
May 22, 2013 | 21.62 | 21.91 | 21.27 | 21.35 | 10,237,634 | -0.20(-0.91%) |
May 21, 2013 | 21.44 | 21.74 | 21.27 | 21.55 | 9,952,554 | +0.10(+0.47%) |
May 20, 2013 | 21.14 | 21.57 | 21.14 | 21.45 | 9,373,140 | +0.27(+1.26%) |
May 17, 2013 | 20.87 | 21.21 | 20.84 | 21.18 | 9,239,363 | +0.35(+1.69%) |
May 16, 2013 | 20.90 | 21.04 | 20.74 | 20.83 | 7,544,753 | -0.19(-0.89%) |
May 15, 2013 | 20.89 | 21.06 | 20.85 | 21.02 | 6,742,285 | +0.37(+1.80%) |
May 13, 2013 | 20.69 | 20.71 | 20.52 | 20.65 | 7,491,192 | -0.04(-0.20%) |
May 10, 2013 | 20.99 | 21.01 | 20.54 | 20.69 | 11,959,330 | -0.35(-1.64%) |
May 09, 2013 | 21.45 | 21.49 | 21.00 | 21.03 | 9,978,329 | -0.41(-1.90%) |
May 08, 2013 | 21.20 | 21.49 | 21.17 | 21.44 | 5,449,136 | +0.20(+0.96%) |
May 07, 2013 | 21.31 | 21.39 | 21.09 | 21.24 | 7,267,465 | -0.09(-0.41%) |
May 06, 2013 | 21.23 | 21.45 | 21.22 | 21.32 | 4,545,846 | +0.10(+0.45%) |
May 03, 2013 | 21.27 | 21.37 | 21.21 | 21.23 | 6,252,498 | +0.16(+0.76%) |
May 02, 2013 | 20.95 | 21.13 | 20.85 | 21.07 | 6,824,229 | +0.21(+1.03%) |
May 01, 2013 | 20.82 | 21.08 | 20.81 | 20.85 | 5,725,897 | -0.02(-0.11%) |
Apr 30, 2013 | 20.71 | 20.98 | 20.69 | 20.88 | 7,872,755 | +0.15(+0.74%) |
Apr 29, 2013 | 20.45 | 20.86 | 20.40 | 20.72 | 9,822,995 | +0.32(+1.58%) |
Apr 26, 2013 | 20.28 | 20.44 | 20.21 | 20.40 | 11,436,365 | +0.24(+1.20%) |
Apr 25, 2013 | 19.65 | 20.32 | 19.64 | 20.16 | 16,505,049 | +0.39(+1.96%) |
Apr 24, 2013 | 19.46 | 19.78 | 19.46 | 19.77 | 8,844,068 | +0.34(+1.76%) |
Apr 23, 2013 | 19.14 | 19.49 | 19.09 | 19.43 | 9,391,421 | +0.36(+1.91%) |
Apr 22, 2013 | 18.97 | 19.11 | 18.77 | 19.07 | 4,987,849 | +0.13(+0.67%) |
Apr 19, 2013 | 18.85 | 18.98 | 18.79 | 18.94 | 9,888,406 | +0.19(+1.00%) |
Apr 18, 2013 | 18.86 | 18.92 | 18.62 | 18.75 | 6,435,779 | -0.10(-0.53%) |
Apr 17, 2013 | 19.08 | 19.08 | 18.76 | 18.85 | 8,591,947 | -0.40(-2.09%) |
Apr 16, 2013 | 18.92 | 19.28 | 18.87 | 19.25 | 6,444,901 | +0.48(+2.53%) |
Apr 15, 2013 | 19.14 | 19.21 | 18.77 | 18.78 | 8,529,593 | -0.44(-2.27%) |
Apr 12, 2013 | 18.98 | 19.22 | 18.96 | 19.22 | 5,747,682 | +0.11(+0.60%) |
Apr 11, 2013 | 19.28 | 19.32 | 19.04 | 19.10 | 7,435,496 | -0.15(-0.80%) |
Apr 10, 2013 | 19.12 | 19.32 | 19.07 | 19.25 | 8,287,491 | +0.18(+0.92%) |
Apr 09, 2013 | 19.01 | 19.22 | 18.93 | 19.08 | 6,517,812 | +0.06(+0.30%) |
Apr 08, 2013 | 19.05 | 19.05 | 18.61 | 19.02 | 10,118,728 | +0.04(+0.22%) |
Apr 05, 2013 | 19.48 | 19.48 | 18.86 | 18.98 | 15,883,562 | -0.77(-3.90%) |
Apr 04, 2013 | 20.13 | 20.16 | 19.63 | 19.75 | 13,913,169 | -0.46(-2.28%) |
Apr 03, 2013 | 20.32 | 20.32 | 20.12 | 20.21 | 10,513,186 | -0.08(-0.38%) |
Apr 02, 2013 | 20.11 | 20.56 | 20.08 | 20.29 | 9,548,140 | +0.29(+1.44%) |
Apr 01, 2013 | 19.96 | 20.04 | 19.83 | 20.00 | 6,404,463 | +0.05(+0.25%) |
Mar 28, 2013 | 19.91 | 19.98 | 19.79 | 19.95 | 5,076,033 | +0.04(+0.21%) |
Mar 27, 2013 | 19.97 | 19.99 | 19.81 | 19.91 | 5,997,063 | -0.22(-1.10%) |
Mar 26, 2013 | 19.88 | 20.13 | 19.79 | 20.13 | 10,134,805 | +0.37(+1.88%) |
Mar 25, 2013 | 19.94 | 19.94 | 19.63 | 19.76 | 5,939,747 | -0.13(-0.64%) |
Mar 22, 2013 | 19.65 | 19.88 | 19.60 | 19.88 | 8,086,516 | +0.30(+1.55%) |
Mar 21, 2013 | 19.37 | 19.69 | 19.27 | 19.58 | 11,933,709 | +0.13(+0.67%) |
Mar 20, 2013 | 19.24 | 19.51 | 19.18 | 19.45 | 8,707,799 | +0.35(+1.83%) |
Mar 19, 2013 | 19.33 | 19.35 | 19.01 | 19.10 | 9,005,240 | -0.16(-0.82%) |
Mar 18, 2013 | 19.35 | 19.42 | 19.22 | 19.26 | 8,570,055 | -0.33(-1.68%) |
Mar 15, 2013 | 19.43 | 19.59 | 19.37 | 19.59 | 10,770,776 | +0.16(+0.83%) |
Mar 14, 2013 | 19.51 | 19.57 | 19.37 | 19.43 | 6,942,400 | +0.01(+0.04%) |
Mar 13, 2013 | 19.48 | 19.52 | 19.34 | 19.42 | 5,619,018 | -0.04(-0.22%) |
Mar 12, 2013 | 19.51 | 19.56 | 19.40 | 19.46 | 7,079,654 | -0.12(-0.59%) |
Mar 11, 2013 | 19.21 | 19.58 | 19.17 | 19.58 | 9,160,108 | +0.35(+1.82%) |
Mar 08, 2013 | 19.84 | 19.92 | 19.21 | 19.23 | 18,025,262 | -0.55(-2.77%) |
Mar 07, 2013 | 19.67 | 19.79 | 19.44 | 19.78 | 8,298,722 | +0.18(+0.92%) |
Mar 06, 2013 | 19.65 | 19.76 | 19.56 | 19.60 | 5,479,130 | +0.03(+0.18%) |
Mar 05, 2013 | 19.40 | 19.65 | 19.37 | 19.56 | 8,092,746 | +0.31(+1.59%) |
Mar 04, 2013 | 19.17 | 19.28 | 19.09 | 19.25 | 6,803,557 | +0.01(+0.04%) |
Mar 01, 2013 | 19.21 | 19.43 | 19.01 | 19.25 | 9,424,141 | +0.09(+0.48%) |
Feb 28, 2013 | 19.07 | 19.33 | 19.05 | 19.15 | 8,079,428 | +0.01(+0.04%) |
Feb 27, 2013 | 18.74 | 19.20 | 18.71 | 19.15 | 11,338,597 | +0.43(+2.29%) |
Feb 26, 2013 | 18.87 | 18.96 | 18.60 | 18.72 | 12,230,316 | -0.03(-0.14%) |
Feb 25, 2013 | 19.28 | 19.28 | 18.73 | 18.74 | 9,396,832 | -0.46(-2.38%) |
Feb 22, 2013 | 19.15 | 19.20 | 19.02 | 19.20 | 7,237,653 | +0.19(+0.99%) |
Feb 21, 2013 | 19.11 | 19.11 | 18.83 | 19.01 | 10,512,216 | -0.09(-0.48%) |
Feb 20, 2013 | 19.18 | 19.27 | 19.09 | 19.10 | 12,219,001 | +0.11(+0.59%) |
Feb 19, 2013 | 18.89 | 19.03 | 18.73 | 18.99 | 11,965,719 | +0.07(+0.39%) |
Feb 15, 2013 | 18.77 | 18.95 | 18.69 | 18.92 | 13,872,160 | +0.20(+1.04%) |
Feb 14, 2013 | 18.57 | 18.76 | 18.47 | 18.72 | 12,998,163 | +0.07(+0.37%) |
Feb 13, 2013 | 18.95 | 19.00 | 18.59 | 18.66 | 15,810,928 | -0.19(-1.02%) |
Feb 12, 2013 | 19.08 | 19.12 | 18.82 | 18.85 | 20,235,478 | -0.29(-1.51%) |
Feb 11, 2013 | 19.18 | 19.19 | 19.08 | 19.14 | 8,724,031 | -0.03(-0.18%) |
Feb 08, 2013 | 19.18 | 19.23 | 19.07 | 19.17 | 10,965,294 | +0.06(+0.34%) |
Feb 07, 2013 | 19.49 | 19.51 | 19.01 | 19.11 | 13,115,805 | -0.38(-1.95%) |
Feb 06, 2013 | 19.62 | 19.85 | 18.85 | 19.49 | 22,938,836 | -0.64(-3.16%) |
Feb 04, 2013 | 20.12 | 20.17 | 19.97 | 20.12 | 7,397,119 | -0.08(-0.40%) |
Feb 01, 2013 | 20.39 | 20.39 | 20.16 | 20.20 | 6,698,449 | +0.00(+0.00%) |
Jan 31, 2013 | 19.96 | 20.26 | 19.87 | 20.20 | 7,130,302 | +0.23(+1.14%) |
Jan 30, 2013 | 20.28 | 20.31 | 19.93 | 19.97 | 6,434,865 | -0.34(-1.67%) |
Jan 29, 2013 | 20.13 | 20.35 | 20.03 | 20.31 | 6,128,992 | +0.14(+0.68%) |
Jan 28, 2013 | 20.47 | 20.47 | 20.09 | 20.18 | 7,792,402 | -0.19(-0.92%) |
Jan 25, 2013 | 20.45 | 20.47 | 20.16 | 20.36 | 6,373,367 | -0.05(-0.24%) |
Jan 24, 2013 | 20.25 | 20.54 | 20.19 | 20.41 | 9,290,596 | +0.18(+0.90%) |
Jan 23, 2013 | 19.98 | 20.30 | 19.96 | 20.23 | 6,144,120 | +0.19(+0.93%) |
Jan 22, 2013 | 19.61 | 20.10 | 19.60 | 20.04 | 10,998,890 | +0.45(+2.27%) |
Jan 18, 2013 | 19.63 | 19.72 | 19.53 | 19.60 | 9,811,836 | +0.01(+0.06%) |
Jan 17, 2013 | 19.65 | 19.79 | 19.44 | 19.59 | 11,765,180 | -0.06(-0.33%) |
Jan 16, 2013 | 20.08 | 20.11 | 19.61 | 19.65 | 10,923,286 | -0.54(-2.68%) |
Jan 15, 2013 | 19.91 | 20.22 | 19.80 | 20.19 | 9,986,681 | +0.03(+0.15%) |
Jan 14, 2013 | 20.18 | 20.28 | 19.93 | 20.16 | 4,233,141 | +0.01(+0.04%) |
Jan 11, 2013 | 20.32 | 20.32 | 19.98 | 20.15 | 5,585,352 | -0.17(-0.82%) |
Jan 10, 2013 | 20.17 | 20.34 | 20.05 | 20.32 | 6,312,039 | +0.33(+1.66%) |
Jan 09, 2013 | 19.84 | 20.07 | 19.84 | 19.99 | 5,636,516 | +0.02(+0.11%) |
Jan 08, 2013 | 19.67 | 19.97 | 19.62 | 19.97 | 8,799,398 | +0.23(+1.16%) |
Jan 07, 2013 | 19.73 | 19.75 | 19.45 | 19.74 | 11,873,802 | -0.08(-0.38%) |
Jan 04, 2013 | 20.13 | 20.23 | 19.80 | 19.81 | 11,485,381 | -0.25(-1.25%) |
Jan 03, 2013 | 20.42 | 20.42 | 19.84 | 20.07 | 13,511,514 | -0.52(-2.53%) |
Jan 02, 2013 | 20.55 | 20.63 | 20.45 | 20.59 | 10,600,767 | +0.38(+1.90%) |
Dec 31, 2012 | 19.91 | 20.23 | 19.75 | 20.20 | 6,710,829 | +0.31(+1.55%) |
Dec 28, 2012 | 20.03 | 20.11 | 19.87 | 19.89 | 6,622,666 | -0.29(-1.43%) |
Dec 27, 2012 | 20.40 | 20.40 | 19.97 | 20.18 | 7,989,921 | -0.19(-0.92%) |
Dec 26, 2012 | 20.48 | 20.57 | 20.29 | 20.37 | 4,686,895 | -0.11(-0.52%) |
Dec 24, 2012 | 20.48 | 20.55 | 20.43 | 20.48 | 1,800,699 | -0.01(-0.06%) |
Dec 21, 2012 | 20.70 | 20.72 | 20.41 | 20.49 | 10,022,223 | -0.34(-1.63%) |
Dec 20, 2012 | 20.76 | 20.83 | 20.54 | 20.83 | 5,608,579 | +0.12(+0.59%) |
Dec 19, 2012 | 20.85 | 20.87 | 20.65 | 20.71 | 8,412,808 | -0.10(-0.46%) |
Dec 18, 2012 | 20.60 | 20.83 | 20.54 | 20.80 | 8,431,326 | +0.21(+1.00%) |
Dec 17, 2012 | 20.37 | 20.60 | 20.30 | 20.60 | 5,471,947 | +0.33(+1.62%) |
Dec 14, 2012 | 20.34 | 20.43 | 20.23 | 20.27 | 6,245,236 | -0.07(-0.36%) |
Dec 13, 2012 | 20.63 | 20.75 | 20.31 | 20.34 | 5,385,160 | -0.29(-1.42%) |
Dec 12, 2012 | 20.72 | 20.92 | 20.58 | 20.63 | 7,494,162 | +0.04(+0.18%) |
Dec 11, 2012 | 20.50 | 20.64 | 20.40 | 20.60 | 7,279,396 | +0.20(+0.97%) |
Dec 10, 2012 | 20.33 | 20.51 | 20.30 | 20.40 | 4,758,943 | -0.00(-0.02%) |
Dec 07, 2012 | 20.61 | 20.71 | 20.29 | 20.40 | 6,319,737 | -0.08(-0.41%) |
Dec 06, 2012 | 20.37 | 20.49 | 20.11 | 20.48 | 6,305,235 | +0.08(+0.41%) |
Dec 05, 2012 | 20.09 | 20.47 | 20.03 | 20.40 | 8,804,680 | +0.38(+1.92%) |
Dec 04, 2012 | 20.07 | 20.13 | 19.90 | 20.02 | 5,983,748 | -0.16(-0.79%) |
Nov 30, 2012 | 20.05 | 20.23 | 19.97 | 20.18 | 7,653,018 | +0.12(+0.61%) |
Nov 29, 2012 | 19.83 | 20.09 | 19.80 | 20.05 | 6,387,132 | +0.26(+1.31%) |
Nov 28, 2012 | 19.56 | 19.81 | 19.45 | 19.80 | 5,032,291 | +0.18(+0.93%) |
Nov 27, 2012 | 19.73 | 19.80 | 19.56 | 19.61 | 6,230,179 | -0.13(-0.66%) |
Nov 26, 2012 | 19.63 | 19.80 | 19.61 | 19.74 | 6,880,301 | -0.02(-0.08%) |
Nov 23, 2012 | 19.61 | 19.76 | 19.56 | 19.76 | 3,052,140 | +0.25(+1.29%) |
Nov 21, 2012 | 19.51 | 19.51 | 19.21 | 19.51 | 5,424,311 | +0.10(+0.53%) |
Nov 20, 2012 | 19.51 | 19.61 | 19.23 | 19.40 | 7,960,288 | -0.18(-0.93%) |
Nov 19, 2012 | 19.39 | 19.59 | 19.31 | 19.59 | 8,457,132 | +0.39(+2.04%) |
Nov 16, 2012 | 19.10 | 19.22 | 18.89 | 19.19 | 12,438,119 | +0.10(+0.54%) |
Nov 15, 2012 | 18.92 | 19.31 | 18.85 | 19.09 | 10,714,453 | +0.19(+1.01%) |
Nov 14, 2012 | 19.10 | 19.32 | 18.86 | 18.90 | 9,758,348 | -0.15(-0.78%) |
Nov 13, 2012 | 18.83 | 19.27 | 18.79 | 19.05 | 7,048,712 | +0.07(+0.38%) |
Nov 12, 2012 | 18.95 | 19.01 | 18.83 | 18.98 | 4,711,761 | +0.08(+0.44%) |
Nov 09, 2012 | 18.82 | 19.00 | 18.69 | 18.89 | 10,184,859 | +0.10(+0.51%) |
Nov 08, 2012 | 19.13 | 19.29 | 18.79 | 18.80 | 8,064,960 | -0.29(-1.51%) |
Nov 07, 2012 | 19.45 | 19.45 | 18.97 | 19.09 | 9,327,815 | -0.65(-3.28%) |
Nov 06, 2012 | 19.35 | 19.83 | 19.30 | 19.73 | 11,752,520 | +0.38(+1.95%) |
Nov 05, 2012 | 19.09 | 19.40 | 18.95 | 19.35 | 6,792,136 | +0.21(+1.11%) |
Nov 02, 2012 | 19.35 | 19.38 | 19.01 | 19.14 | 6,548,057 | -0.12(-0.61%) |
Nov 01, 2012 | 18.89 | 19.31 | 18.83 | 19.26 | 8,116,809 | +0.44(+2.33%) |
Oct 31, 2012 | 18.79 | 18.96 | 18.70 | 18.82 | 6,754,868 | +0.08(+0.40%) |
Oct 26, 2012 | 18.86 | 18.75 | 18.75 | 18.75 | 5,734,516 | -0.17(-0.90%) |
Oct 25, 2012 | 18.86 | 18.97 | 18.68 | 18.92 | 7,072,083 | +0.22(+1.19%) |
Oct 24, 2012 | 18.75 | 19.02 | 18.36 | 18.69 | 10,479,085 | -0.08(-0.44%) |
Oct 23, 2012 | 18.68 | 18.82 | 18.61 | 18.78 | 7,444,616 | -0.01(-0.06%) |
Oct 19, 2012 | 18.87 | 18.98 | 18.66 | 18.79 | 8,875,365 | -0.16(-0.84%) |
Oct 18, 2012 | 18.93 | 19.08 | 18.80 | 18.95 | 7,427,590 | -0.06(-0.34%) |
Oct 17, 2012 | 18.80 | 19.04 | 18.69 | 19.01 | 7,815,197 | +0.33(+1.76%) |
Oct 16, 2012 | 18.53 | 18.79 | 18.50 | 18.68 | 6,937,756 | +0.24(+1.29%) |
Oct 15, 2012 | 18.28 | 18.47 | 18.11 | 18.44 | 5,508,510 | +0.24(+1.33%) |
Oct 12, 2012 | 18.24 | 18.29 | 17.97 | 18.20 | 5,538,602 | -0.06(-0.31%) |
Oct 11, 2012 | 18.15 | 18.36 | 18.14 | 18.26 | 5,054,084 | +0.26(+1.43%) |
Oct 10, 2012 | 18.16 | 18.21 | 17.93 | 18.00 | 7,043,850 | -0.17(-0.94%) |
Oct 09, 2012 | 18.36 | 18.46 | 18.15 | 18.17 | 3,990,153 | -0.23(-1.25%) |
Oct 08, 2012 | 18.25 | 18.45 | 18.22 | 18.40 | 2,371,943 | +0.02(+0.12%) |
Oct 05, 2012 | 18.45 | 18.58 | 18.27 | 18.38 | 6,310,527 | +0.07(+0.37%) |
Oct 04, 2012 | 18.09 | 18.34 | 18.03 | 18.31 | 5,181,438 | +0.34(+1.89%) |
Oct 03, 2012 | 18.07 | 18.10 | 17.86 | 17.97 | 4,929,999 | -0.01(-0.06%) |
Oct 02, 2012 | 18.09 | 18.19 | 17.86 | 17.98 | 5,120,752 | -0.02(-0.08%) |
Oct 01, 2012 | 18.22 | 18.32 | 17.94 | 18.00 | 4,769,075 | -0.11(-0.58%) |
Sep 28, 2012 | 17.99 | 18.18 | 17.85 | 18.10 | 7,207,110 | +0.06(+0.34%) |
Sep 27, 2012 | 17.79 | 18.07 | 17.75 | 18.04 | 6,253,267 | +0.40(+2.29%) |
Sep 26, 2012 | 17.94 | 17.95 | 17.52 | 17.64 | 8,705,855 | -0.34(-1.91%) |
Sep 25, 2012 | 18.33 | 18.45 | 17.98 | 17.98 | 6,609,817 | -0.28(-1.55%) |
Sep 24, 2012 | 18.16 | 18.39 | 18.15 | 18.27 | 5,205,917 | +0.05(+0.27%) |
Sep 21, 2012 | 18.49 | 18.49 | 18.21 | 18.22 | 7,865,766 | -0.18(-0.97%) |
Sep 20, 2012 | 18.31 | 18.43 | 18.16 | 18.39 | 5,441,847 | +0.02(+0.10%) |
Sep 19, 2012 | 18.40 | 18.50 | 18.30 | 18.37 | 5,499,866 | -0.03(-0.19%) |
Sep 18, 2012 | 18.50 | 18.53 | 18.32 | 18.41 | 7,334,708 | -0.22(-1.18%) |
Sep 17, 2012 | 18.71 | 18.79 | 18.53 | 18.63 | 6,305,079 | -0.15(-0.79%) |
Sep 14, 2012 | 18.73 | 18.99 | 18.68 | 18.78 | 7,022,133 | +0.12(+0.65%) |
Sep 13, 2012 | 18.35 | 18.72 | 18.11 | 18.65 | 7,803,046 | +0.30(+1.65%) |
Sep 12, 2012 | 18.33 | 18.50 | 18.25 | 18.35 | 5,898,246 | -0.03(-0.16%) |
Sep 11, 2012 | 18.15 | 18.43 | 18.15 | 18.38 | 6,992,771 | +0.23(+1.29%) |
Sep 10, 2012 | 18.31 | 18.37 | 18.14 | 18.15 | 5,960,878 | -0.11(-0.60%) |
Sep 07, 2012 | 18.00 | 18.35 | 17.99 | 18.26 | 9,766,618 | +0.33(+1.86%) |
Sep 06, 2012 | 17.52 | 17.94 | 17.49 | 17.92 | 8,743,530 | +0.58(+3.33%) |
Sep 05, 2012 | 17.55 | 17.62 | 17.32 | 17.35 | 7,429,013 | -0.23(-1.33%) |
Sep 04, 2012 | 17.49 | 17.63 | 17.37 | 17.58 | 4,958,955 | +0.12(+0.69%) |
Aug 31, 2012 | 17.52 | 17.61 | 17.39 | 17.46 | 6,808,939 | +0.06(+0.35%) |
Aug 30, 2012 | 17.41 | 17.49 | 17.30 | 17.40 | 3,677,784 | -0.12(-0.67%) |
Aug 29, 2012 | 17.50 | 17.57 | 17.42 | 17.52 | 3,733,037 | +0.07(+0.39%) |
Aug 27, 2012 | 17.52 | 17.59 | 17.40 | 17.45 | 4,099,794 | -0.01(-0.07%) |
Aug 24, 2012 | 17.23 | 17.51 | 17.21 | 17.46 | 5,901,534 | +0.18(+1.03%) |
Aug 23, 2012 | 17.39 | 17.41 | 17.19 | 17.28 | 4,022,863 | -0.14(-0.82%) |
Aug 22, 2012 | 17.54 | 17.58 | 17.31 | 17.43 | 4,511,144 | -0.16(-0.90%) |
Aug 21, 2012 | 17.53 | 17.73 | 17.43 | 17.58 | 9,726,935 | +0.16(+0.89%) |
Aug 20, 2012 | 17.37 | 17.50 | 17.29 | 17.43 | 5,551,985 | -0.01(-0.04%) |
Aug 17, 2012 | 17.38 | 17.45 | 17.21 | 17.44 | 5,277,550 | +0.08(+0.48%) |
Aug 16, 2012 | 17.28 | 17.42 | 17.16 | 17.35 | 5,338,035 | +0.10(+0.57%) |
Aug 15, 2012 | 17.10 | 17.35 | 17.06 | 17.26 | 4,778,604 | +0.16(+0.91%) |
Aug 14, 2012 | 17.35 | 17.41 | 17.05 | 17.10 | 5,188,579 | -0.12(-0.72%) |
Aug 13, 2012 | 17.25 | 17.30 | 17.10 | 17.23 | 5,229,388 | +0.01(+0.07%) |
Aug 10, 2012 | 17.10 | 17.25 | 17.00 | 17.21 | 5,321,879 | +0.06(+0.35%) |
Aug 09, 2012 | 16.97 | 17.23 | 16.90 | 17.15 | 6,831,300 | -0.03(-0.17%) |
Aug 08, 2012 | 16.97 | 17.23 | 16.97 | 17.18 | 4,999,672 | +0.09(+0.50%) |
Aug 07, 2012 | 16.97 | 17.24 | 16.91 | 17.10 | 8,929,956 | +0.23(+1.36%) |
Aug 06, 2012 | 16.78 | 16.98 | 16.73 | 16.87 | 5,857,058 | +0.14(+0.81%) |
Aug 03, 2012 | 16.55 | 16.88 | 16.44 | 16.73 | 10,034,170 | +0.54(+3.34%) |
Aug 02, 2012 | 16.32 | 16.35 | 15.91 | 16.19 | 15,079,140 | -0.25(-1.51%) |
Aug 01, 2012 | 16.56 | 17.61 | 16.35 | 16.44 | 26,629,200 | +0.01(+0.05%) |
Jul 31, 2012 | 16.57 | 16.57 | 16.34 | 16.43 | 7,384,412 | -0.02(-0.14%) |
Jul 30, 2012 | 16.26 | 16.52 | 16.20 | 16.46 | 6,805,690 | +0.13(+0.80%) |
Jul 27, 2012 | 15.71 | 16.41 | 15.62 | 16.32 | 10,762,583 | +0.75(+4.85%) |
Jul 26, 2012 | 15.80 | 15.91 | 15.44 | 15.57 | 11,062,433 | +0.07(+0.46%) |
Jul 25, 2012 | 15.88 | 15.93 | 15.38 | 15.50 | 12,278,883 | -0.27(-1.74%) |
Jul 24, 2012 | 15.92 | 16.01 | 15.57 | 15.77 | 8,444,702 | -0.15(-0.92%) |
Jul 23, 2012 | 16.10 | 16.10 | 15.69 | 15.92 | 11,794,221 | -0.33(-2.01%) |
Jul 20, 2012 | 16.53 | 16.59 | 16.11 | 16.25 | 11,811,706 | -0.29(-1.73%) |
Jul 19, 2012 | 16.52 | 16.62 | 16.43 | 16.53 | 5,534,017 | +0.05(+0.32%) |
Jul 18, 2012 | 16.43 | 16.59 | 16.35 | 16.48 | 6,071,328 | +0.11(+0.66%) |
Jul 17, 2012 | 16.34 | 16.40 | 16.09 | 16.37 | 6,570,384 | +0.15(+0.95%) |
Jul 16, 2012 | 16.30 | 16.31 | 16.10 | 16.22 | 5,728,543 | -0.15(-0.92%) |
Jul 13, 2012 | 16.05 | 16.42 | 15.99 | 16.37 | 7,037,431 | +0.44(+2.73%) |
Jul 12, 2012 | 16.02 | 16.10 | 15.83 | 15.93 | 5,770,375 | -0.20(-1.21%) |
Jul 11, 2012 | 15.93 | 16.17 | 15.91 | 16.13 | 7,287,485 | +0.25(+1.58%) |
Jul 10, 2012 | 16.08 | 16.25 | 15.80 | 15.87 | 6,275,317 | -0.10(-0.63%) |
Jul 09, 2012 | 15.95 | 16.00 | 15.83 | 15.98 | 3,974,811 | -0.03(-0.16%) |
Jul 06, 2012 | 15.91 | 16.05 | 15.80 | 16.00 | 3,825,767 | -0.12(-0.74%) |
Jul 05, 2012 | 16.14 | 16.23 | 15.99 | 16.12 | 4,685,063 | -0.16(-0.97%) |
Jul 03, 2012 | 16.08 | 16.33 | 16.00 | 16.28 | 4,141,988 | +0.20(+1.26%) |