Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.90 | 15.92 | 15.52 | 15.55 | 0 | -0.34(-2.14%) |
Oct 30, 2013 | 16.05 | 16.12 | 15.88 | 15.89 | 4,765,520 | -0.14(-0.90%) |
Oct 29, 2013 | 16.29 | 16.34 | 15.87 | 16.04 | 7,547,983 | -0.19(-1.16%) |
Oct 28, 2013 | 16.29 | 16.33 | 16.03 | 16.23 | 0 | -0.07(-0.44%) |
Oct 25, 2013 | 16.43 | 16.53 | 16.29 | 16.30 | 0 | +0.02(+0.12%) |
Oct 24, 2013 | 16.27 | 16.62 | 16.25 | 16.28 | 6,179,602 | +0.05(+0.31%) |
Oct 23, 2013 | 16.50 | 16.54 | 16.18 | 16.23 | 6,482,985 | -0.27(-1.64%) |
Oct 22, 2013 | 16.89 | 16.94 | 16.43 | 16.50 | 8,605,091 | -0.39(-2.31%) |
Oct 21, 2013 | 17.21 | 17.25 | 16.85 | 16.89 | 6,515,076 | -0.25(-1.46%) |
Oct 18, 2013 | 17.33 | 17.39 | 17.09 | 17.14 | 5,022,430 | -0.18(-1.04%) |
Oct 17, 2013 | 17.42 | 17.54 | 17.25 | 17.32 | 5,170,269 | -0.09(-0.55%) |
Oct 16, 2013 | 17.89 | 17.90 | 17.37 | 17.41 | 7,029,896 | -0.28(-1.55%) |
Oct 15, 2013 | 18.20 | 18.25 | 17.62 | 17.69 | 6,482,063 | -0.51(-2.80%) |
Oct 14, 2013 | 18.21 | 18.30 | 18.11 | 18.20 | 3,565,170 | -0.12(-0.66%) |
Oct 11, 2013 | 18.27 | 18.33 | 18.21 | 18.32 | 0 | +0.05(+0.25%) |
Oct 10, 2013 | 18.30 | 18.40 | 18.19 | 18.27 | 4,863,197 | +0.12(+0.69%) |
Oct 09, 2013 | 18.32 | 18.41 | 18.02 | 18.15 | 5,736,305 | +0.02(+0.11%) |
Oct 08, 2013 | 18.80 | 18.80 | 18.09 | 18.13 | 10,615,558 | -0.36(-1.95%) |
Oct 07, 2013 | 18.53 | 18.75 | 18.39 | 18.49 | 2,300,232 | -0.21(-1.12%) |
Oct 04, 2013 | 18.58 | 18.79 | 18.40 | 18.70 | 0 | +0.19(+1.03%) |
Oct 03, 2013 | 18.75 | 18.75 | 18.29 | 18.51 | 3,948,356 | -0.27(-1.44%) |
Oct 02, 2013 | 18.90 | 18.93 | 18.67 | 18.78 | 2,307,724 | -0.20(-1.05%) |
Oct 01, 2013 | 18.71 | 19.03 | 18.66 | 18.98 | 4,133,392 | +0.11(+0.58%) |
Sep 27, 2013 | 19.08 | 19.13 | 18.79 | 18.87 | 0 | -0.31(-1.62%) |
Sep 26, 2013 | 18.93 | 19.18 | 18.85 | 19.18 | 3,235,672 | +0.29(+1.54%) |
Sep 25, 2013 | 19.18 | 19.18 | 18.84 | 18.89 | 3,419,807 | -0.26(-1.36%) |
Sep 24, 2013 | 18.94 | 19.22 | 18.80 | 19.15 | 3,973,545 | +0.24(+1.27%) |
Sep 23, 2013 | 19.19 | 19.32 | 18.88 | 18.91 | 3,784,193 | -0.36(-1.84%) |
Sep 20, 2013 | 19.38 | 19.44 | 19.18 | 19.27 | 0 | -0.13(-0.70%) |
Sep 19, 2013 | 19.34 | 19.44 | 19.08 | 19.40 | 3,420,687 | +0.09(+0.47%) |
Sep 18, 2013 | 19.23 | 19.37 | 19.05 | 19.31 | 3,279,812 | +0.08(+0.42%) |
Sep 17, 2013 | 19.09 | 19.27 | 18.89 | 19.23 | 0 | +0.08(+0.42%) |
Sep 16, 2013 | 19.42 | 19.44 | 19.11 | 19.15 | 3,343,258 | -0.16(-0.83%) |
Sep 13, 2013 | 19.36 | 19.48 | 19.06 | 19.31 | 0 | -0.19(-0.97%) |
Sep 12, 2013 | 19.88 | 19.89 | 19.40 | 19.50 | 0 | -0.47(-2.35%) |
Sep 11, 2013 | 19.87 | 20.01 | 19.80 | 19.97 | 3,610,622 | +0.00(+0.00%) |
Sep 10, 2013 | 20.01 | 20.01 | 19.63 | 19.97 | 3,619,236 | +0.17(+0.86%) |
Sep 09, 2013 | 19.56 | 19.99 | 19.45 | 19.80 | 6,902,540 | +0.14(+0.71%) |
Sep 06, 2013 | 19.29 | 19.75 | 19.06 | 19.66 | 0 | +0.45(+2.34%) |
Sep 05, 2013 | 19.33 | 19.41 | 19.15 | 19.21 | 2,664,953 | -0.03(-0.16%) |
Sep 04, 2013 | 19.25 | 19.29 | 19.02 | 19.24 | 2,329,462 | +0.11(+0.58%) |
Sep 03, 2013 | 19.32 | 19.40 | 18.84 | 19.13 | 0 | +0.04(+0.21%) |
Aug 30, 2013 | 18.90 | 19.20 | 18.65 | 19.09 | 0 | +0.78(+4.26%) |
Aug 29, 2013 | 18.34 | 18.71 | 18.00 | 18.31 | 6,065,799 | -0.19(-1.03%) |
Aug 28, 2013 | 18.77 | 18.79 | 18.48 | 18.50 | 4,532,036 | -0.38(-2.01%) |
Aug 27, 2013 | 18.81 | 18.96 | 18.75 | 18.88 | 3,315,720 | -0.13(-0.68%) |
Aug 26, 2013 | 19.33 | 19.42 | 18.97 | 19.01 | 2,293,362 | -0.30(-1.55%) |
Aug 23, 2013 | 18.89 | 19.50 | 18.53 | 19.31 | 0 | +0.11(+0.57%) |
Aug 22, 2013 | 19.11 | 19.28 | 19.02 | 19.20 | 1,595,973 | +0.11(+0.58%) |
Aug 21, 2013 | 19.08 | 19.30 | 18.98 | 19.09 | 0 | -0.10(-0.52%) |
Aug 20, 2013 | 19.30 | 19.40 | 19.02 | 19.19 | 2,577,950 | +0.13(+0.68%) |
Aug 19, 2013 | 19.04 | 19.27 | 18.89 | 19.06 | 0 | +0.02(+0.11%) |
Aug 16, 2013 | 19.25 | 19.29 | 19.00 | 19.04 | 0 | -0.24(-1.24%) |
Aug 15, 2013 | 19.65 | 19.70 | 19.19 | 19.28 | 2,853,826 | -0.44(-2.23%) |
Aug 14, 2013 | 19.74 | 19.90 | 19.57 | 19.72 | 3,393,853 | +0.04(+0.20%) |
Aug 13, 2013 | 19.36 | 19.90 | 19.11 | 19.68 | 6,172,741 | +0.34(+1.76%) |
Aug 12, 2013 | 19.02 | 19.37 | 18.92 | 19.34 | 2,765,565 | +0.23(+1.20%) |
Aug 09, 2013 | 19.37 | 19.78 | 19.06 | 19.11 | 5,385,426 | -0.22(-1.14%) |
Aug 08, 2013 | 19.50 | 19.50 | 19.12 | 19.33 | 6,337,790 | +0.23(+1.20%) |
Aug 07, 2013 | 17.98 | 19.22 | 17.90 | 19.10 | 14,740,480 | -0.23(-1.19%) |
Aug 06, 2013 | 19.20 | 19.35 | 18.84 | 19.33 | 5,296,070 | +0.16(+0.83%) |
Aug 05, 2013 | 19.30 | 19.42 | 19.08 | 19.17 | 2,436,150 | -0.15(-0.78%) |
Aug 02, 2013 | 19.12 | 19.36 | 19.00 | 19.32 | 2,768,677 | +0.24(+1.26%) |
Aug 01, 2013 | 18.87 | 19.10 | 18.87 | 19.08 | 2,372,934 | +0.32(+1.71%) |
Jul 31, 2013 | 18.56 | 18.98 | 18.51 | 18.76 | 0 | +0.34(+1.85%) |
Jul 30, 2013 | 18.51 | 18.53 | 18.33 | 18.42 | 3,380,887 | +0.03(+0.16%) |
Jul 29, 2013 | 18.75 | 18.82 | 18.35 | 18.39 | 0 | -0.38(-2.02%) |
Jul 26, 2013 | 18.89 | 18.98 | 18.73 | 18.77 | 0 | -0.28(-1.47%) |
Jul 25, 2013 | 19.02 | 19.22 | 18.97 | 19.05 | 0 | -0.03(-0.16%) |
Jul 24, 2013 | 19.17 | 19.31 | 18.98 | 19.08 | 0 | +0.12(+0.63%) |
Jul 23, 2013 | 18.88 | 19.03 | 18.82 | 18.96 | 0 | +0.05(+0.26%) |
Jul 22, 2013 | 18.75 | 18.98 | 18.68 | 18.91 | 0 | +0.09(+0.50%) |
Jul 19, 2013 | 19.10 | 19.14 | 18.77 | 18.82 | 0 | -0.32(-1.70%) |
Jul 18, 2013 | 19.20 | 19.44 | 19.05 | 19.14 | 2,569,006 | -0.03(-0.18%) |
Jul 17, 2013 | 19.10 | 19.21 | 19.00 | 19.17 | 1,954,250 | +0.07(+0.39%) |
Jul 16, 2013 | 19.14 | 19.24 | 19.00 | 19.10 | 0 | -0.01(-0.05%) |
Jul 15, 2013 | 19.04 | 19.15 | 18.88 | 19.11 | 0 | +0.07(+0.37%) |
Jul 12, 2013 | 19.00 | 19.16 | 18.89 | 19.04 | 0 | +0.06(+0.32%) |
Jul 11, 2013 | 19.25 | 19.33 | 18.91 | 18.98 | 0 | -0.10(-0.52%) |
Jul 10, 2013 | 18.99 | 19.09 | 18.89 | 19.08 | 0 | +0.06(+0.32%) |
Jul 09, 2013 | 19.10 | 19.12 | 18.95 | 19.02 | 0 | -0.03(-0.16%) |
Jul 08, 2013 | 19.12 | 19.26 | 18.90 | 19.05 | 0 | +0.01(+0.05%) |
Jul 05, 2013 | 18.89 | 19.06 | 18.81 | 19.04 | 0 | +0.20(+1.06%) |
Jul 03, 2013 | 18.57 | 18.94 | 18.50 | 18.84 | 0 | +0.14(+0.75%) |
Jul 02, 2013 | 18.90 | 18.93 | 18.58 | 18.70 | 0 | -0.14(-0.74%) |
Jul 01, 2013 | 18.46 | 18.98 | 18.35 | 18.84 | 0 | +0.44(+2.39%) |
Jun 28, 2013 | 18.54 | 18.61 | 18.38 | 18.40 | 7,840,516 | -0.23(-1.23%) |
Jun 27, 2013 | 18.27 | 18.68 | 18.16 | 18.63 | 0 | +0.51(+2.81%) |
Jun 26, 2013 | 18.42 | 18.57 | 18.12 | 18.12 | 0 | -0.21(-1.15%) |
Jun 25, 2013 | 18.24 | 18.41 | 18.14 | 18.33 | 0 | +0.20(+1.10%) |
Jun 24, 2013 | 18.31 | 18.36 | 18.05 | 18.13 | 0 | -0.37(-2.00%) |
Jun 21, 2013 | 18.48 | 18.65 | 18.36 | 18.50 | 5,757,265 | -0.02(-0.11%) |
Jun 20, 2013 | 18.63 | 18.70 | 18.44 | 18.52 | 0 | -0.26(-1.38%) |
Jun 19, 2013 | 19.11 | 19.16 | 18.78 | 18.78 | 0 | -0.26(-1.37%) |
Jun 18, 2013 | 18.78 | 19.05 | 18.77 | 19.04 | 0 | +0.19(+1.01%) |
Jun 17, 2013 | 18.78 | 18.95 | 18.66 | 18.85 | 0 | +0.16(+0.86%) |
Jun 14, 2013 | 18.89 | 19.04 | 18.61 | 18.69 | 0 | -0.29(-1.53%) |
Jun 13, 2013 | 18.80 | 19.06 | 18.61 | 18.98 | 3,925,270 | +0.09(+0.48%) |
Jun 12, 2013 | 19.01 | 19.04 | 18.75 | 18.89 | 3,757,314 | -0.01(-0.05%) |
Jun 11, 2013 | 18.55 | 19.10 | 18.51 | 18.90 | 5,254,959 | +0.14(+0.75%) |
Jun 10, 2013 | 19.06 | 19.10 | 18.73 | 18.76 | 0 | -0.28(-1.47%) |
Jun 07, 2013 | 18.98 | 19.25 | 18.87 | 19.04 | 0 | +0.16(+0.85%) |
Jun 06, 2013 | 18.50 | 18.88 | 18.36 | 18.88 | 5,628,996 | +0.35(+1.89%) |
Jun 05, 2013 | 18.85 | 18.90 | 18.30 | 18.53 | 0 | -0.45(-2.37%) |
Jun 04, 2013 | 18.78 | 19.09 | 18.75 | 18.98 | 0 | +0.19(+1.01%) |
Jun 03, 2013 | 19.13 | 19.16 | 18.64 | 18.79 | 5,647,360 | -0.21(-1.11%) |
May 31, 2013 | 19.37 | 19.37 | 19.00 | 19.00 | 5,781,034 | -0.59(-3.01%) |
May 30, 2013 | 19.37 | 19.72 | 19.34 | 19.59 | 0 | +0.23(+1.19%) |
May 29, 2013 | 19.27 | 19.48 | 19.25 | 19.36 | 2,356,504 | -0.14(-0.72%) |
May 28, 2013 | 19.42 | 19.76 | 19.35 | 19.50 | 3,741,554 | +0.30(+1.54%) |
May 24, 2013 | 19.09 | 19.27 | 19.03 | 19.20 | 0 | -0.03(-0.13%) |
May 23, 2013 | 18.87 | 19.38 | 18.82 | 19.23 | 6,861,536 | -0.01(-0.05%) |
May 22, 2013 | 19.34 | 19.78 | 19.03 | 19.24 | 7,799,055 | -0.03(-0.16%) |
May 21, 2013 | 18.81 | 19.56 | 18.80 | 19.27 | 8,812,758 | +0.55(+2.94%) |
May 20, 2013 | 18.57 | 18.76 | 18.45 | 18.72 | 4,600,642 | +0.10(+0.54%) |
May 17, 2013 | 18.71 | 18.73 | 18.55 | 18.62 | 0 | +0.00(+0.00%) |
May 16, 2013 | 18.70 | 18.75 | 18.59 | 18.62 | 5,812,287 | +0.03(+0.16%) |
May 15, 2013 | 18.70 | 18.71 | 18.54 | 18.59 | 6,430,036 | -0.17(-0.91%) |
May 13, 2013 | 19.10 | 19.10 | 18.72 | 18.76 | 6,416,595 | -0.25(-1.32%) |
May 10, 2013 | 19.15 | 19.15 | 18.85 | 19.01 | 0 | +0.13(+0.69%) |
May 09, 2013 | 19.20 | 19.20 | 18.79 | 18.88 | 9,481,588 | -0.28(-1.46%) |
May 08, 2013 | 19.43 | 19.49 | 19.12 | 19.16 | 7,767,599 | -0.13(-0.67%) |
May 07, 2013 | 19.50 | 19.56 | 19.10 | 19.29 | 5,839,529 | -0.18(-0.92%) |
May 06, 2013 | 19.60 | 19.69 | 19.27 | 19.47 | 0 | -0.06(-0.31%) |
May 03, 2013 | 19.59 | 20.09 | 19.51 | 19.53 | 0 | +0.13(+0.67%) |
May 02, 2013 | 19.09 | 19.41 | 18.95 | 19.40 | 7,477,450 | +0.43(+2.27%) |
May 01, 2013 | 19.26 | 19.35 | 18.84 | 18.97 | 11,008,927 | -0.07(-0.37%) |
Apr 30, 2013 | 19.66 | 19.75 | 18.75 | 19.04 | 35,983,784 | -4.26(-18.28%) |
Apr 29, 2013 | 22.98 | 23.38 | 22.75 | 23.30 | 4,146,087 | +0.53(+2.33%) |
Apr 26, 2013 | 22.62 | 22.87 | 22.39 | 22.77 | 3,487,769 | +0.02(+0.09%) |
Apr 25, 2013 | 22.39 | 22.91 | 22.25 | 22.75 | 0 | +0.48(+2.16%) |
Apr 24, 2013 | 21.33 | 22.64 | 21.25 | 22.27 | 0 | +0.92(+4.31%) |
Apr 23, 2013 | 21.22 | 21.44 | 21.05 | 21.35 | 3,575,923 | +0.31(+1.47%) |
Apr 22, 2013 | 20.40 | 21.20 | 20.37 | 21.04 | 7,682,183 | +0.65(+3.19%) |
Apr 19, 2013 | 20.41 | 20.57 | 20.01 | 20.39 | 2,648,941 | +0.15(+0.74%) |
Apr 18, 2013 | 20.71 | 20.76 | 20.07 | 20.24 | 2,455,970 | -0.45(-2.17%) |
Apr 17, 2013 | 20.95 | 20.97 | 20.44 | 20.69 | 2,528,790 | -0.43(-2.04%) |
Apr 16, 2013 | 21.02 | 21.19 | 20.86 | 21.12 | 3,964,682 | +0.30(+1.44%) |
Apr 15, 2013 | 21.43 | 21.45 | 20.61 | 20.82 | 4,478,444 | -0.79(-3.66%) |
Apr 12, 2013 | 21.59 | 21.65 | 21.31 | 21.61 | 2,689,099 | -0.04(-0.18%) |
Apr 11, 2013 | 21.56 | 22.05 | 21.29 | 21.65 | 4,140,207 | +0.05(+0.23%) |
Apr 10, 2013 | 21.00 | 21.88 | 21.00 | 21.60 | 4,348,265 | +0.64(+3.06%) |
Apr 09, 2013 | 20.32 | 21.30 | 20.16 | 20.96 | 7,603,229 | +0.69(+3.39%) |
Apr 08, 2013 | 20.52 | 20.65 | 20.15 | 20.27 | 3,333,254 | -0.25(-1.22%) |
Apr 05, 2013 | 20.49 | 20.57 | 19.98 | 20.52 | 6,482,990 | -0.29(-1.39%) |
Apr 04, 2013 | 21.10 | 21.43 | 20.80 | 20.81 | 4,671,824 | -0.25(-1.19%) |
Apr 03, 2013 | 21.41 | 21.50 | 21.02 | 21.06 | 5,571,973 | -0.27(-1.27%) |
Apr 02, 2013 | 21.87 | 21.90 | 21.02 | 21.33 | 16,047,638 | +1.15(+5.70%) |
Apr 01, 2013 | 20.16 | 20.21 | 19.89 | 20.18 | 5,362,361 | +0.00(+0.00%) |
Mar 28, 2013 | 20.09 | 20.23 | 19.98 | 20.18 | 3,046,702 | +0.07(+0.35%) |
Mar 27, 2013 | 19.80 | 20.12 | 19.67 | 20.11 | 3,755,094 | +0.12(+0.60%) |
Mar 26, 2013 | 19.94 | 20.03 | 19.79 | 19.99 | 4,063,560 | +0.18(+0.91%) |
Mar 25, 2013 | 19.67 | 19.94 | 19.67 | 19.81 | 4,967,743 | -0.05(-0.25%) |
Mar 22, 2013 | 19.74 | 19.87 | 19.51 | 19.86 | 6,157,177 | +0.00(+0.03%) |
Mar 21, 2013 | 19.19 | 20.10 | 18.95 | 19.86 | 9,177,959 | +0.36(+1.82%) |
Mar 20, 2013 | 18.67 | 19.52 | 18.61 | 19.50 | 9,487,246 | +1.06(+5.75%) |
Mar 19, 2013 | 18.61 | 18.75 | 18.31 | 18.44 | 2,917,228 | -0.17(-0.91%) |
Mar 18, 2013 | 18.40 | 18.75 | 18.23 | 18.61 | 3,382,394 | +0.04(+0.22%) |
Mar 15, 2013 | 19.35 | 19.42 | 18.49 | 18.57 | 7,611,877 | -0.84(-4.33%) |
Mar 14, 2013 | 19.32 | 19.56 | 19.15 | 19.41 | 2,237,322 | +0.20(+1.04%) |
Mar 13, 2013 | 19.16 | 19.29 | 18.99 | 19.21 | 3,252,320 | +0.00(+0.00%) |
Mar 12, 2013 | 19.25 | 19.33 | 19.11 | 19.21 | 3,105,564 | -0.12(-0.62%) |
Mar 11, 2013 | 19.13 | 19.37 | 19.02 | 19.33 | 2,785,988 | +0.11(+0.57%) |
Mar 08, 2013 | 19.10 | 19.34 | 18.83 | 19.22 | 3,525,413 | +0.20(+1.05%) |
Mar 07, 2013 | 18.88 | 19.07 | 18.76 | 19.02 | 3,315,531 | +0.14(+0.74%) |
Mar 06, 2013 | 19.00 | 19.03 | 18.66 | 18.88 | 4,309,133 | -0.03(-0.16%) |
Mar 05, 2013 | 18.66 | 18.92 | 18.58 | 18.91 | 5,328,783 | +0.48(+2.60%) |
Mar 04, 2013 | 18.23 | 18.44 | 18.18 | 18.43 | 4,077,958 | +0.18(+0.99%) |
Mar 01, 2013 | 18.29 | 18.46 | 18.00 | 18.25 | 5,249,993 | -0.16(-0.84%) |
Feb 28, 2013 | 18.24 | 18.50 | 18.21 | 18.41 | 4,522,661 | +0.11(+0.57%) |
Feb 27, 2013 | 18.27 | 18.54 | 18.15 | 18.30 | 3,558,988 | -0.03(-0.16%) |
Feb 26, 2013 | 18.40 | 18.51 | 18.13 | 18.33 | 3,722,918 | -0.33(-1.77%) |
Feb 22, 2013 | 18.38 | 18.71 | 18.38 | 18.66 | 3,456,913 | +0.31(+1.69%) |
Feb 21, 2013 | 18.55 | 18.64 | 18.19 | 18.35 | 5,347,038 | -0.30(-1.61%) |
Feb 20, 2013 | 18.83 | 19.02 | 18.54 | 18.65 | 6,843,548 | -0.22(-1.17%) |
Feb 19, 2013 | 18.75 | 18.89 | 18.65 | 18.87 | 5,314,441 | +0.14(+0.75%) |
Feb 15, 2013 | 19.18 | 19.34 | 18.58 | 18.73 | 6,447,686 | -0.40(-2.09%) |
Feb 14, 2013 | 18.50 | 19.18 | 18.45 | 19.13 | 8,555,371 | +0.62(+3.35%) |
Feb 13, 2013 | 19.17 | 19.18 | 18.38 | 18.51 | 11,798,194 | -0.40(-2.12%) |
Feb 12, 2013 | 19.52 | 19.56 | 18.83 | 18.91 | 11,828,925 | -0.61(-3.12%) |
Feb 11, 2013 | 20.02 | 20.05 | 19.51 | 19.52 | 7,760,508 | -0.48(-2.40%) |
Feb 08, 2013 | 20.38 | 20.93 | 19.80 | 20.00 | 33,915,980 | -4.55(-18.53%) |
Feb 07, 2013 | 24.45 | 24.85 | 24.29 | 24.55 | 6,217,275 | -0.06(-0.24%) |
Feb 06, 2013 | 24.38 | 24.67 | 24.03 | 24.61 | 2,855,873 | +0.38(+1.57%) |
Feb 04, 2013 | 24.03 | 24.38 | 24.00 | 24.23 | 3,932,729 | -0.03(-0.12%) |
Feb 01, 2013 | 24.11 | 24.40 | 23.96 | 24.26 | 2,043,849 | +0.21(+0.87%) |
Jan 31, 2013 | 24.01 | 24.32 | 23.86 | 24.05 | 2,531,317 | -0.04(-0.17%) |
Jan 30, 2013 | 24.14 | 24.31 | 23.95 | 24.09 | 2,788,066 | -0.13(-0.54%) |
Jan 29, 2013 | 23.89 | 24.27 | 23.56 | 24.22 | 2,724,273 | +0.20(+0.83%) |
Jan 28, 2013 | 23.58 | 24.12 | 23.57 | 24.02 | 3,246,663 | +0.44(+1.87%) |
Jan 25, 2013 | 22.81 | 23.60 | 22.70 | 23.58 | 2,973,441 | +0.77(+3.38%) |
Jan 24, 2013 | 22.85 | 22.96 | 22.61 | 22.81 | 3,091,760 | -0.34(-1.47%) |
Jan 23, 2013 | 23.16 | 23.30 | 22.83 | 23.15 | 2,763,112 | +0.05(+0.22%) |
Jan 22, 2013 | 23.21 | 23.23 | 22.78 | 23.10 | 2,501,233 | -0.13(-0.56%) |
Jan 18, 2013 | 23.40 | 23.45 | 23.11 | 23.23 | 1,743,285 | -0.10(-0.43%) |
Jan 17, 2013 | 23.30 | 23.46 | 22.93 | 23.33 | 2,575,741 | +0.18(+0.78%) |
Jan 16, 2013 | 23.50 | 23.66 | 23.15 | 23.15 | 2,555,366 | -0.23(-0.98%) |
Jan 15, 2013 | 23.07 | 23.49 | 22.88 | 23.38 | 2,006,877 | +0.20(+0.86%) |
Jan 14, 2013 | 23.08 | 23.20 | 22.93 | 23.18 | 1,226,785 | +0.16(+0.70%) |
Jan 11, 2013 | 23.10 | 23.25 | 22.83 | 23.02 | 1,484,510 | -0.16(-0.69%) |
Jan 10, 2013 | 23.14 | 23.28 | 22.78 | 23.18 | 1,470,646 | +0.16(+0.70%) |
Jan 09, 2013 | 23.41 | 23.46 | 23.01 | 23.02 | 1,351,929 | -0.33(-1.41%) |
Jan 08, 2013 | 23.00 | 23.46 | 22.88 | 23.35 | 2,101,020 | +0.35(+1.52%) |
Jan 07, 2013 | 23.00 | 23.09 | 22.51 | 23.00 | 1,954,456 | +0.06(+0.26%) |
Jan 04, 2013 | 23.00 | 23.11 | 22.54 | 22.94 | 2,305,080 | +0.04(+0.17%) |
Jan 03, 2013 | 23.41 | 23.43 | 22.77 | 22.90 | 2,221,787 | -0.40(-1.72%) |
Jan 02, 2013 | 23.50 | 23.50 | 22.26 | 23.30 | 3,343,263 | +1.04(+4.67%) |
Dec 31, 2012 | 21.83 | 22.34 | 21.66 | 22.26 | 1,944,506 | +0.39(+1.78%) |
Dec 28, 2012 | 21.94 | 22.15 | 21.84 | 21.87 | 1,036,225 | -0.21(-0.95%) |
Dec 27, 2012 | 22.20 | 22.20 | 21.85 | 22.08 | 1,662,230 | -0.08(-0.36%) |
Dec 26, 2012 | 22.15 | 22.61 | 22.05 | 22.16 | 1,366,191 | -0.05(-0.23%) |
Dec 24, 2012 | 22.19 | 22.22 | 21.90 | 22.21 | 589,880 | +0.08(+0.36%) |
Dec 21, 2012 | 21.79 | 22.21 | 21.50 | 22.13 | 3,710,754 | -0.27(-1.21%) |
Dec 20, 2012 | 22.93 | 23.00 | 22.34 | 22.40 | 2,289,562 | -0.50(-2.18%) |
Dec 19, 2012 | 22.96 | 23.05 | 22.79 | 22.90 | 2,612,643 | -0.05(-0.22%) |
Dec 18, 2012 | 22.32 | 23.01 | 22.24 | 22.95 | 2,982,212 | +0.63(+2.82%) |
Dec 17, 2012 | 22.01 | 22.33 | 21.83 | 22.32 | 1,883,125 | +0.31(+1.41%) |
Dec 14, 2012 | 21.83 | 22.10 | 21.73 | 22.01 | 1,880,895 | +0.15(+0.69%) |
Dec 13, 2012 | 22.25 | 22.43 | 21.60 | 21.86 | 2,248,571 | -0.38(-1.71%) |
Dec 12, 2012 | 22.42 | 22.50 | 22.09 | 22.24 | 2,177,912 | -0.18(-0.80%) |
Dec 11, 2012 | 22.09 | 22.50 | 22.03 | 22.42 | 2,613,757 | +0.54(+2.47%) |
Dec 10, 2012 | 21.66 | 22.14 | 21.63 | 21.88 | 1,333,018 | +0.05(+0.25%) |
Dec 07, 2012 | 21.95 | 22.00 | 21.52 | 21.82 | 1,648,498 | -0.10(-0.43%) |
Dec 06, 2012 | 21.96 | 22.11 | 21.87 | 21.92 | 1,603,497 | -0.07(-0.32%) |
Dec 05, 2012 | 21.64 | 22.05 | 21.44 | 21.99 | 1,731,679 | +0.39(+1.81%) |
Dec 04, 2012 | 21.79 | 21.88 | 21.49 | 21.60 | 1,844,390 | -0.64(-2.88%) |
Nov 30, 2012 | 22.00 | 22.46 | 21.96 | 22.24 | 3,115,236 | +0.18(+0.82%) |
Nov 29, 2012 | 21.89 | 22.20 | 21.81 | 22.06 | 1,913,648 | +0.25(+1.15%) |
Nov 28, 2012 | 21.68 | 21.85 | 21.15 | 21.81 | 2,365,048 | +0.06(+0.28%) |
Nov 27, 2012 | 21.51 | 21.82 | 21.46 | 21.75 | 3,535,611 | +0.18(+0.83%) |
Nov 26, 2012 | 20.68 | 21.59 | 20.68 | 21.57 | 3,319,852 | +0.92(+4.46%) |
Nov 23, 2012 | 20.53 | 20.83 | 20.50 | 20.65 | 1,311,291 | +0.18(+0.88%) |
Nov 21, 2012 | 20.15 | 20.57 | 20.13 | 20.47 | 2,747,426 | +0.37(+1.84%) |
Nov 20, 2012 | 21.08 | 21.43 | 19.99 | 20.10 | 7,577,050 | -1.47(-6.82%) |
Nov 19, 2012 | 20.83 | 21.66 | 20.61 | 21.57 | 5,764,701 | +1.22(+6.00%) |
Nov 16, 2012 | 20.39 | 20.54 | 20.18 | 20.35 | 4,729,538 | +0.01(+0.05%) |
Nov 15, 2012 | 20.25 | 20.56 | 20.17 | 20.34 | 4,013,421 | +0.18(+0.90%) |
Nov 14, 2012 | 20.79 | 20.95 | 20.14 | 20.16 | 2,168,693 | -0.55(-2.66%) |
Nov 13, 2012 | 20.98 | 21.02 | 20.70 | 20.71 | 2,163,309 | -0.37(-1.76%) |
Nov 12, 2012 | 21.24 | 21.25 | 21.00 | 21.08 | 888,475 | -0.07(-0.33%) |
Nov 09, 2012 | 21.38 | 21.41 | 20.99 | 21.15 | 2,069,695 | -0.27(-1.27%) |
Nov 08, 2012 | 21.91 | 21.97 | 21.41 | 21.42 | 1,333,639 | -0.32(-1.46%) |
Nov 07, 2012 | 22.55 | 22.56 | 21.51 | 21.74 | 2,716,087 | -0.97(-4.27%) |
Nov 06, 2012 | 22.78 | 23.00 | 22.67 | 22.71 | 1,388,435 | +0.04(+0.18%) |
Nov 05, 2012 | 22.67 | 22.78 | 22.46 | 22.67 | 866,297 | -0.03(-0.13%) |
Nov 02, 2012 | 23.11 | 23.14 | 22.70 | 22.70 | 1,354,688 | -0.25(-1.09%) |