Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 25.14 | 25.36 | 25.09 | 25.22 | 8,592,367 | -0.02(-0.06%) |
Oct 30, 2013 | 25.11 | 25.53 | 24.85 | 25.24 | 16,324,690 | -0.77(-2.96%) |
Oct 29, 2013 | 25.88 | 26.01 | 25.82 | 26.01 | 4,922,148 | +0.21(+0.80%) |
Oct 28, 2013 | 25.71 | 25.93 | 25.61 | 25.80 | 4,210,182 | +0.07(+0.26%) |
Oct 25, 2013 | 25.66 | 25.75 | 25.56 | 25.73 | 4,406,822 | +0.06(+0.24%) |
Oct 24, 2013 | 25.56 | 25.69 | 25.35 | 25.67 | 3,360,475 | +0.21(+0.81%) |
Oct 23, 2013 | 25.60 | 25.62 | 25.28 | 25.47 | 3,238,845 | -0.17(-0.68%) |
Oct 22, 2013 | 25.53 | 25.82 | 25.53 | 25.64 | 4,410,388 | +0.22(+0.85%) |
Oct 21, 2013 | 25.41 | 25.57 | 25.25 | 25.42 | 5,266,241 | -0.11(-0.43%) |
Oct 18, 2013 | 25.68 | 25.68 | 25.21 | 25.53 | 9,136,282 | -0.13(-0.50%) |
Oct 17, 2013 | 25.42 | 25.69 | 25.35 | 25.66 | 4,118,400 | +0.18(+0.72%) |
Oct 16, 2013 | 25.15 | 25.51 | 25.07 | 25.48 | 6,235,692 | +0.51(+2.04%) |
Oct 15, 2013 | 24.92 | 25.14 | 24.88 | 24.97 | 4,795,206 | -0.06(-0.25%) |
Oct 14, 2013 | 24.86 | 25.09 | 24.69 | 25.03 | 2,915,117 | +0.00(+0.02%) |
Oct 11, 2013 | 24.70 | 25.04 | 24.63 | 25.03 | 4,554,042 | +0.34(+1.37%) |
Oct 10, 2013 | 24.47 | 24.71 | 24.44 | 24.69 | 4,125,544 | +0.52(+2.14%) |
Oct 09, 2013 | 24.17 | 24.28 | 24.05 | 24.17 | 3,722,934 | +0.05(+0.21%) |
Oct 08, 2013 | 24.39 | 24.50 | 24.11 | 24.12 | 4,762,889 | -0.30(-1.22%) |
Oct 07, 2013 | 24.52 | 24.64 | 24.42 | 24.42 | 3,084,007 | -0.31(-1.27%) |
Oct 04, 2013 | 24.38 | 24.82 | 24.37 | 24.74 | 4,056,683 | +0.32(+1.30%) |
Oct 03, 2013 | 24.42 | 24.53 | 24.14 | 24.42 | 4,439,677 | -0.12(-0.47%) |
Oct 02, 2013 | 24.45 | 24.54 | 24.27 | 24.54 | 5,215,169 | -0.08(-0.33%) |
Oct 01, 2013 | 24.30 | 24.62 | 24.30 | 24.62 | 5,585,880 | +0.56(+2.31%) |
Sep 30, 2013 | 23.88 | 24.15 | 23.79 | 24.06 | 5,427,190 | -0.09(-0.35%) |
Sep 27, 2013 | 24.10 | 24.26 | 24.05 | 24.15 | 4,352,437 | -0.12(-0.48%) |
Sep 26, 2013 | 24.13 | 24.32 | 24.10 | 24.26 | 3,703,955 | +0.12(+0.48%) |
Sep 25, 2013 | 24.12 | 24.24 | 24.03 | 24.15 | 3,695,342 | +0.07(+0.31%) |
Sep 24, 2013 | 24.04 | 24.27 | 24.02 | 24.07 | 6,577,873 | +0.00(+0.02%) |
Sep 23, 2013 | 24.07 | 24.24 | 23.97 | 24.07 | 4,903,489 | -0.12(-0.50%) |
Sep 20, 2013 | 24.17 | 24.32 | 24.07 | 24.19 | 6,653,017 | +0.06(+0.26%) |
Sep 19, 2013 | 24.44 | 24.45 | 24.04 | 24.13 | 7,638,276 | -0.28(-1.13%) |
Sep 18, 2013 | 24.10 | 24.44 | 24.02 | 24.40 | 7,182,505 | +0.25(+1.04%) |
Sep 17, 2013 | 24.02 | 24.18 | 24.00 | 24.15 | 3,505,016 | +0.14(+0.57%) |
Sep 16, 2013 | 24.04 | 24.11 | 23.69 | 24.02 | 5,550,760 | +0.32(+1.36%) |
Sep 13, 2013 | 23.70 | 23.74 | 23.63 | 23.69 | 4,905,261 | +0.07(+0.28%) |
Sep 12, 2013 | 23.64 | 23.75 | 23.49 | 23.63 | 4,379,233 | +0.02(+0.08%) |
Sep 11, 2013 | 23.27 | 23.66 | 23.23 | 23.61 | 5,615,667 | +0.35(+1.50%) |
Sep 10, 2013 | 23.08 | 23.31 | 23.00 | 23.26 | 4,508,291 | +0.34(+1.47%) |
Sep 09, 2013 | 22.72 | 22.92 | 22.66 | 22.92 | 4,159,689 | +0.26(+1.15%) |
Sep 06, 2013 | 22.91 | 22.91 | 22.42 | 22.66 | 3,791,527 | -0.21(-0.92%) |
Sep 05, 2013 | 22.86 | 23.03 | 22.81 | 22.87 | 2,732,175 | -0.01(-0.05%) |
Sep 04, 2013 | 22.61 | 23.05 | 22.56 | 22.88 | 4,096,501 | +0.31(+1.36%) |
Sep 03, 2013 | 22.72 | 22.96 | 22.37 | 22.58 | 3,697,550 | +0.14(+0.64%) |
Aug 30, 2013 | 22.54 | 22.59 | 22.34 | 22.43 | 4,577,674 | -0.05(-0.22%) |
Aug 29, 2013 | 22.42 | 22.68 | 22.26 | 22.48 | 3,388,093 | +0.06(+0.26%) |
Aug 28, 2013 | 22.47 | 22.66 | 22.41 | 22.42 | 4,193,704 | +0.00(+0.02%) |
Aug 27, 2013 | 22.78 | 22.80 | 22.42 | 22.42 | 5,650,662 | -0.62(-2.71%) |
Aug 26, 2013 | 23.24 | 23.31 | 23.04 | 23.05 | 3,067,993 | -0.18(-0.77%) |
Aug 23, 2013 | 23.31 | 23.38 | 23.11 | 23.22 | 3,266,127 | -0.04(-0.18%) |
Aug 22, 2013 | 23.10 | 23.36 | 23.06 | 23.27 | 3,180,353 | +0.26(+1.13%) |
Aug 21, 2013 | 23.21 | 23.21 | 22.89 | 23.01 | 4,422,700 | -0.21(-0.92%) |
Aug 20, 2013 | 23.09 | 23.30 | 22.91 | 23.22 | 3,102,751 | +0.13(+0.55%) |
Aug 19, 2013 | 23.29 | 23.35 | 23.08 | 23.09 | 5,491,537 | -0.27(-1.16%) |
Aug 16, 2013 | 23.24 | 23.46 | 23.21 | 23.36 | 6,598,734 | +0.06(+0.25%) |
Aug 15, 2013 | 23.53 | 23.59 | 23.22 | 23.31 | 6,305,168 | -0.50(-2.09%) |
Aug 14, 2013 | 23.88 | 23.92 | 23.69 | 23.80 | 4,279,068 | -0.10(-0.44%) |
Aug 13, 2013 | 23.75 | 23.95 | 23.62 | 23.91 | 3,977,696 | +0.16(+0.68%) |
Aug 12, 2013 | 23.53 | 23.78 | 23.52 | 23.75 | 4,434,482 | +0.00(+0.02%) |
Aug 09, 2013 | 23.85 | 23.94 | 23.64 | 23.74 | 5,217,265 | -0.15(-0.63%) |
Aug 08, 2013 | 23.72 | 23.99 | 23.54 | 23.89 | 5,401,046 | +0.24(+1.03%) |
Aug 07, 2013 | 23.69 | 23.75 | 23.58 | 23.65 | 3,675,345 | -0.17(-0.70%) |
Aug 06, 2013 | 23.94 | 24.07 | 23.66 | 23.81 | 4,634,980 | -0.15(-0.61%) |
Aug 05, 2013 | 24.07 | 24.12 | 23.86 | 23.96 | 5,064,379 | -0.07(-0.27%) |
Aug 02, 2013 | 24.46 | 24.46 | 23.96 | 24.03 | 5,725,598 | -0.49(-2.01%) |
Aug 01, 2013 | 24.08 | 24.56 | 24.01 | 24.52 | 7,449,990 | +0.72(+3.02%) |
Jul 31, 2013 | 23.46 | 24.14 | 23.16 | 23.80 | 9,490,899 | +0.32(+1.36%) |
Jul 30, 2013 | 23.61 | 23.72 | 23.45 | 23.48 | 4,703,694 | -0.06(-0.26%) |
Jul 29, 2013 | 23.57 | 23.68 | 23.38 | 23.54 | 3,672,259 | -0.03(-0.13%) |
Jul 26, 2013 | 23.24 | 23.59 | 23.04 | 23.58 | 5,131,080 | +0.24(+1.04%) |
Jul 25, 2013 | 23.41 | 23.42 | 23.06 | 23.33 | 6,482,204 | -0.17(-0.72%) |
Jul 24, 2013 | 23.15 | 23.65 | 22.73 | 23.50 | 12,253,890 | +0.46(+1.98%) |
Jul 23, 2013 | 23.30 | 23.35 | 22.99 | 23.05 | 6,173,201 | -0.18(-0.76%) |
Jul 22, 2013 | 22.89 | 23.28 | 22.92 | 23.22 | 4,550,759 | +0.30(+1.33%) |
Jul 19, 2013 | 22.94 | 22.96 | 22.64 | 22.92 | 8,939,890 | +0.02(+0.10%) |
Jul 18, 2013 | 22.90 | 23.01 | 22.80 | 22.90 | 4,949,118 | +0.11(+0.49%) |
Jul 17, 2013 | 22.89 | 22.99 | 22.74 | 22.78 | 2,670,219 | -0.05(-0.24%) |
Jul 16, 2013 | 22.74 | 22.90 | 22.74 | 22.84 | 5,007,721 | +0.11(+0.48%) |
Jul 15, 2013 | 22.79 | 22.82 | 22.58 | 22.73 | 5,407,933 | -0.09(-0.41%) |
Jul 12, 2013 | 22.89 | 22.91 | 22.55 | 22.82 | 4,784,455 | -0.04(-0.19%) |
Jul 11, 2013 | 22.80 | 22.92 | 22.65 | 22.87 | 4,857,191 | +0.29(+1.28%) |
Jul 10, 2013 | 22.53 | 22.65 | 22.42 | 22.58 | 4,218,871 | -0.01(-0.03%) |
Jul 09, 2013 | 22.51 | 22.65 | 22.41 | 22.58 | 4,953,013 | +0.19(+0.86%) |
Jul 08, 2013 | 22.15 | 22.48 | 22.14 | 22.39 | 5,556,735 | +0.33(+1.50%) |
Jul 05, 2013 | 21.99 | 22.09 | 21.84 | 22.06 | 4,887,833 | +0.22(+0.99%) |
Jul 03, 2013 | 21.79 | 21.90 | 21.64 | 21.84 | 3,478,396 | -0.07(-0.33%) |
Jul 02, 2013 | 22.20 | 22.33 | 21.85 | 21.92 | 6,977,962 | -0.34(-1.53%) |
Jul 01, 2013 | 22.59 | 22.63 | 22.18 | 22.26 | 6,877,083 | -0.17(-0.77%) |
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%) |