Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.58 | 18.25 | 17.50 | 17.93 | 10,828,791 | +0.31(+1.77%) |
Jul 30, 2013 | 17.42 | 17.70 | 17.38 | 17.62 | 8,021,265 | +0.07(+0.41%) |
Jul 29, 2013 | 17.38 | 17.90 | 17.29 | 17.55 | 12,128,971 | +0.30(+1.76%) |
Jul 26, 2013 | 17.31 | 17.76 | 17.14 | 17.25 | 11,904,078 | -0.04(-0.26%) |
Jul 25, 2013 | 18.16 | 18.19 | 17.07 | 17.29 | 25,735,142 | -1.62(-8.59%) |
Jul 24, 2013 | 19.76 | 19.84 | 18.80 | 18.92 | 8,753,085 | -0.54(-2.75%) |
Jul 23, 2013 | 19.25 | 19.57 | 19.08 | 19.45 | 5,235,429 | +0.20(+1.02%) |
Jul 22, 2013 | 19.89 | 19.69 | 19.18 | 19.26 | 5,427,174 | -0.44(-2.22%) |
Jul 19, 2013 | 19.31 | 19.81 | 19.25 | 19.69 | 5,525,192 | +0.36(+1.85%) |
Jul 18, 2013 | 19.88 | 19.97 | 19.33 | 19.34 | 5,576,933 | -0.41(-2.06%) |
Jul 17, 2013 | 19.32 | 19.85 | 18.92 | 19.74 | 10,235,773 | +0.38(+1.96%) |
Jul 16, 2013 | 19.43 | 19.88 | 18.96 | 19.36 | 8,931,407 | -0.02(-0.09%) |
Jul 15, 2013 | 20.29 | 20.36 | 19.32 | 19.38 | 7,638,129 | -0.93(-4.57%) |
Jul 12, 2013 | 20.49 | 20.70 | 20.17 | 20.31 | 5,559,835 | -0.20(-0.96%) |
Jul 11, 2013 | 19.56 | 20.53 | 19.56 | 20.50 | 13,207,898 | +1.72(+9.17%) |
Jul 10, 2013 | 18.96 | 19.05 | 18.60 | 18.78 | 6,383,646 | -0.15(-0.80%) |
Jul 09, 2013 | 17.77 | 19.07 | 17.77 | 18.93 | 14,174,764 | +1.33(+7.55%) |
Jul 08, 2013 | 18.17 | 18.27 | 17.57 | 17.60 | 8,497,989 | -0.49(-2.71%) |
Jul 05, 2013 | 18.76 | 18.80 | 17.74 | 18.10 | 6,897,264 | -0.61(-3.24%) |
Jul 03, 2013 | 18.53 | 18.84 | 18.49 | 18.70 | 2,916,621 | +0.09(+0.48%) |
Jul 02, 2013 | 18.84 | 18.96 | 18.53 | 18.61 | 8,025,827 | -0.17(-0.90%) |
Jul 01, 2013 | 19.08 | 19.37 | 18.72 | 18.78 | 6,984,624 | -0.21(-1.08%) |
Jun 28, 2013 | 19.26 | 19.39 | 18.99 | 18.99 | 8,173,011 | -0.38(-1.98%) |
Jun 27, 2013 | 18.81 | 19.43 | 18.59 | 19.37 | 10,493,535 | +0.70(+3.78%) |
Jun 26, 2013 | 18.78 | 18.93 | 18.31 | 18.67 | 9,866,577 | +0.01(+0.05%) |
Jun 25, 2013 | 19.37 | 19.41 | 18.62 | 18.66 | 12,319,479 | -0.01(-0.05%) |
Jun 24, 2013 | 18.29 | 18.94 | 17.86 | 18.67 | 13,742,936 | -0.16(-0.85%) |
Jun 21, 2013 | 19.20 | 19.32 | 17.79 | 18.83 | 18,534,510 | -0.19(-0.99%) |
Jun 20, 2013 | 20.60 | 20.60 | 18.83 | 19.01 | 20,088,114 | -1.90(-9.09%) |
Jun 19, 2013 | 21.81 | 21.81 | 20.87 | 20.92 | 5,742,494 | -0.84(-3.86%) |
Jun 18, 2013 | 21.63 | 21.91 | 21.31 | 21.75 | 4,122,596 | +0.11(+0.49%) |
Jun 17, 2013 | 21.50 | 21.99 | 21.40 | 21.65 | 6,853,928 | +0.33(+1.55%) |
Jun 14, 2013 | 21.08 | 21.55 | 21.08 | 21.32 | 8,599,606 | +0.21(+0.97%) |
Jun 13, 2013 | 20.03 | 21.17 | 20.03 | 21.11 | 8,109,086 | +1.04(+5.20%) |
Jun 12, 2013 | 20.22 | 20.40 | 19.89 | 20.07 | 6,707,625 | +0.15(+0.76%) |
Jun 11, 2013 | 20.25 | 20.54 | 19.78 | 19.92 | 7,791,811 | -0.66(-3.21%) |
Jun 10, 2013 | 21.15 | 21.15 | 20.17 | 20.58 | 6,735,615 | -0.45(-2.12%) |
Jun 07, 2013 | 21.00 | 21.59 | 20.65 | 21.02 | 10,001,299 | +0.26(+1.25%) |
Jun 06, 2013 | 20.12 | 20.89 | 19.75 | 20.76 | 11,833,204 | +0.55(+2.74%) |
Jun 05, 2013 | 20.30 | 20.50 | 19.71 | 20.21 | 12,094,689 | -0.24(-1.18%) |
Jun 04, 2013 | 21.16 | 21.47 | 20.37 | 20.45 | 8,971,042 | -0.77(-3.62%) |
Jun 03, 2013 | 21.77 | 21.89 | 20.65 | 21.22 | 8,180,948 | -0.52(-2.38%) |
May 31, 2013 | 21.93 | 22.24 | 21.72 | 21.74 | 4,716,951 | -0.34(-1.54%) |
May 30, 2013 | 21.98 | 22.35 | 21.70 | 22.08 | 6,156,343 | +0.20(+0.90%) |
May 29, 2013 | 22.72 | 22.77 | 21.69 | 21.88 | 9,309,871 | -1.04(-4.55%) |
May 28, 2013 | 23.32 | 23.67 | 22.74 | 22.92 | 6,485,132 | -0.05(-0.23%) |
May 24, 2013 | 23.09 | 23.09 | 22.60 | 22.98 | 5,009,776 | -0.23(-1.00%) |
May 23, 2013 | 22.93 | 23.58 | 22.72 | 23.21 | 9,150,430 | -0.10(-0.42%) |
May 22, 2013 | 23.66 | 24.24 | 23.12 | 23.31 | 6,584,192 | -0.17(-0.72%) |
May 21, 2013 | 23.93 | 24.08 | 23.12 | 23.48 | 6,121,547 | -0.38(-1.61%) |
May 20, 2013 | 24.27 | 24.64 | 23.83 | 23.86 | 4,550,385 | -0.44(-1.80%) |
May 17, 2013 | 24.05 | 24.40 | 23.98 | 24.30 | 9,278,306 | +0.38(+1.60%) |
May 16, 2013 | 24.34 | 24.59 | 23.65 | 23.91 | 5,894,966 | -0.56(-2.30%) |
May 15, 2013 | 24.53 | 24.76 | 24.27 | 24.48 | 5,876,235 | +0.07(+0.29%) |
May 13, 2013 | 24.15 | 24.44 | 24.06 | 24.40 | 3,883,593 | +0.18(+0.74%) |
May 10, 2013 | 23.98 | 24.23 | 23.95 | 24.23 | 3,342,981 | +0.29(+1.23%) |
May 09, 2013 | 23.97 | 24.37 | 23.90 | 23.93 | 5,745,984 | -0.12(-0.52%) |
May 08, 2013 | 23.78 | 24.07 | 23.57 | 24.06 | 4,956,198 | +0.19(+0.78%) |
May 07, 2013 | 23.81 | 23.95 | 23.57 | 23.87 | 4,599,202 | +0.23(+0.98%) |
May 06, 2013 | 23.61 | 23.77 | 23.34 | 23.64 | 4,839,288 | +0.04(+0.15%) |
May 03, 2013 | 23.90 | 23.70 | 23.41 | 23.60 | 5,333,950 | +0.03(+0.11%) |
May 02, 2013 | 23.05 | 23.67 | 22.88 | 23.57 | 7,045,763 | +0.75(+3.28%) |
May 01, 2013 | 23.17 | 23.23 | 22.66 | 22.82 | 6,662,860 | -0.45(-1.92%) |
Apr 30, 2013 | 23.40 | 23.64 | 22.77 | 23.27 | 9,747,905 | -0.39(-1.66%) |
Apr 29, 2013 | 23.74 | 24.38 | 23.62 | 23.66 | 11,186,772 | -0.12(-0.53%) |
Apr 26, 2013 | 23.05 | 24.02 | 21.89 | 23.79 | 17,403,950 | +1.90(+8.68%) |
Apr 25, 2013 | 21.60 | 22.12 | 21.42 | 21.89 | 8,174,825 | +0.46(+2.12%) |
Apr 24, 2013 | 21.05 | 21.51 | 20.95 | 21.43 | 7,248,925 | +0.42(+2.00%) |
Apr 23, 2013 | 20.38 | 21.39 | 20.38 | 21.01 | 8,359,529 | +1.06(+5.32%) |
Apr 22, 2013 | 19.64 | 20.04 | 19.16 | 19.95 | 4,507,015 | +0.34(+1.73%) |
Apr 19, 2013 | 19.26 | 19.82 | 19.22 | 19.61 | 5,765,602 | +0.45(+2.33%) |
Apr 18, 2013 | 19.72 | 19.76 | 18.95 | 19.17 | 5,948,817 | -0.59(-2.98%) |
Apr 17, 2013 | 19.81 | 19.84 | 19.31 | 19.76 | 5,618,101 | -0.28(-1.38%) |
Apr 16, 2013 | 20.00 | 20.13 | 19.37 | 20.03 | 6,384,156 | +0.49(+2.51%) |
Apr 15, 2013 | 20.71 | 20.72 | 19.50 | 19.54 | 7,207,849 | -1.36(-6.49%) |
Apr 12, 2013 | 20.72 | 21.35 | 20.67 | 20.90 | 5,180,698 | +0.08(+0.39%) |
Apr 11, 2013 | 20.55 | 21.05 | 20.55 | 20.82 | 3,643,754 | +0.16(+0.78%) |
Apr 10, 2013 | 20.92 | 20.92 | 20.47 | 20.66 | 5,076,524 | -0.11(-0.52%) |
Apr 09, 2013 | 20.98 | 21.08 | 20.66 | 20.76 | 5,049,024 | -0.19(-0.89%) |
Apr 08, 2013 | 20.63 | 21.00 | 20.43 | 20.95 | 6,535,540 | +0.36(+1.73%) |
Apr 05, 2013 | 20.01 | 20.63 | 19.77 | 20.59 | 7,021,292 | +0.18(+0.87%) |
Apr 04, 2013 | 20.42 | 20.56 | 20.17 | 20.42 | 5,055,943 | +0.04(+0.18%) |
Apr 03, 2013 | 20.92 | 21.03 | 19.72 | 20.38 | 9,983,934 | -0.51(-2.43%) |
Apr 02, 2013 | 21.47 | 21.58 | 20.83 | 20.89 | 5,076,117 | -0.39(-1.84%) |
Apr 01, 2013 | 21.70 | 21.78 | 21.18 | 21.28 | 3,972,539 | -0.40(-1.85%) |
Mar 28, 2013 | 21.76 | 21.86 | 21.43 | 21.68 | 4,553,410 | -0.08(-0.37%) |
Mar 27, 2013 | 21.50 | 21.79 | 21.33 | 21.76 | 4,053,313 | +0.16(+0.74%) |
Mar 26, 2013 | 21.99 | 22.14 | 21.47 | 21.60 | 4,938,607 | -0.24(-1.10%) |
Mar 25, 2013 | 22.12 | 22.50 | 21.70 | 21.84 | 4,849,410 | -0.21(-0.97%) |
Mar 22, 2013 | 22.32 | 22.37 | 21.99 | 22.06 | 4,159,182 | -0.14(-0.64%) |
Mar 21, 2013 | 22.61 | 22.61 | 21.82 | 22.20 | 10,484,601 | -0.49(-2.16%) |
Mar 20, 2013 | 21.90 | 22.81 | 21.84 | 22.69 | 7,236,907 | +1.00(+4.61%) |
Mar 19, 2013 | 21.84 | 22.06 | 21.53 | 21.69 | 5,252,569 | +0.05(+0.25%) |
Mar 18, 2013 | 21.47 | 21.86 | 21.39 | 21.64 | 5,259,592 | -0.08(-0.37%) |
Mar 15, 2013 | 21.79 | 22.09 | 21.68 | 21.72 | 6,982,771 | -0.17(-0.77%) |
Mar 14, 2013 | 21.59 | 21.93 | 21.55 | 21.89 | 4,735,992 | +0.46(+2.12%) |
Mar 13, 2013 | 21.07 | 21.58 | 20.90 | 21.43 | 6,024,150 | +0.35(+1.65%) |
Mar 12, 2013 | 21.33 | 21.44 | 20.99 | 21.08 | 4,316,321 | -0.29(-1.38%) |
Mar 11, 2013 | 21.48 | 21.63 | 21.29 | 21.38 | 5,500,007 | -0.10(-0.46%) |
Mar 08, 2013 | 21.43 | 21.58 | 21.03 | 21.48 | 4,592,983 | +0.22(+1.05%) |
Mar 07, 2013 | 21.15 | 21.30 | 20.84 | 21.25 | 5,670,031 | +0.10(+0.46%) |
Mar 06, 2013 | 21.33 | 21.68 | 21.10 | 21.16 | 8,127,866 | -0.08(-0.38%) |
Mar 05, 2013 | 20.80 | 21.41 | 20.78 | 21.24 | 7,567,644 | +0.50(+2.41%) |
Mar 04, 2013 | 19.99 | 20.83 | 19.92 | 20.74 | 7,266,544 | +0.65(+3.24%) |
Mar 01, 2013 | 19.76 | 20.25 | 19.41 | 20.09 | 6,984,794 | +0.19(+0.94%) |
Feb 28, 2013 | 20.21 | 20.34 | 19.89 | 19.90 | 5,046,189 | -0.31(-1.55%) |
Feb 27, 2013 | 19.85 | 20.32 | 19.73 | 20.21 | 5,416,460 | +0.36(+1.80%) |
Feb 26, 2013 | 19.26 | 19.91 | 19.21 | 19.85 | 6,931,317 | +0.79(+4.12%) |
Feb 25, 2013 | 20.02 | 20.15 | 19.05 | 19.07 | 6,921,957 | -0.84(-4.21%) |
Feb 22, 2013 | 19.86 | 20.07 | 19.76 | 19.91 | 4,503,319 | +0.12(+0.63%) |
Feb 21, 2013 | 19.63 | 20.00 | 19.21 | 19.78 | 9,529,558 | +0.21(+1.09%) |
Feb 20, 2013 | 20.50 | 20.59 | 19.41 | 19.57 | 14,204,593 | -1.21(-5.84%) |
Feb 19, 2013 | 21.20 | 21.50 | 20.48 | 20.78 | 7,443,091 | -0.33(-1.56%) |
Feb 15, 2013 | 21.18 | 21.49 | 21.00 | 21.11 | 4,409,847 | -0.11(-0.50%) |
Feb 14, 2013 | 21.22 | 21.40 | 21.16 | 21.22 | 3,839,771 | -0.04(-0.21%) |
Feb 13, 2013 | 21.44 | 21.82 | 21.17 | 21.26 | 7,023,845 | -0.20(-0.91%) |
Feb 12, 2013 | 20.57 | 22.00 | 20.56 | 21.46 | 11,515,919 | +1.01(+4.93%) |
Feb 11, 2013 | 20.63 | 20.92 | 20.42 | 20.45 | 4,866,233 | -0.14(-0.69%) |
Feb 08, 2013 | 20.71 | 20.83 | 20.42 | 20.59 | 3,153,205 | -0.08(-0.39%) |
Feb 07, 2013 | 20.92 | 20.99 | 20.41 | 20.67 | 5,138,765 | -0.24(-1.15%) |
Feb 06, 2013 | 21.02 | 21.36 | 20.86 | 20.92 | 5,456,064 | +0.52(+2.54%) |
Feb 04, 2013 | 20.66 | 20.87 | 20.35 | 20.40 | 5,601,908 | -0.44(-2.10%) |
Feb 01, 2013 | 21.29 | 21.67 | 20.78 | 20.83 | 9,188,221 | -0.28(-1.31%) |
Jan 31, 2013 | 20.55 | 21.12 | 20.40 | 21.11 | 10,309,043 | +0.54(+2.60%) |
Jan 30, 2013 | 21.00 | 21.13 | 20.45 | 20.58 | 14,235,452 | -0.68(-3.19%) |
Jan 29, 2013 | 19.84 | 21.44 | 19.77 | 21.25 | 25,040,626 | +2.24(+11.78%) |
Jan 28, 2013 | 19.50 | 19.63 | 18.84 | 19.01 | 7,372,637 | -0.40(-2.07%) |
Jan 25, 2013 | 19.43 | 19.48 | 19.25 | 19.42 | 6,684,029 | +0.04(+0.18%) |
Jan 24, 2013 | 19.50 | 19.76 | 19.21 | 19.38 | 7,581,248 | -0.09(-0.46%) |
Jan 23, 2013 | 19.34 | 19.50 | 19.12 | 19.47 | 4,849,416 | +0.24(+1.25%) |
Jan 22, 2013 | 19.32 | 19.36 | 18.88 | 19.23 | 5,528,163 | +0.03(+0.14%) |
Jan 18, 2013 | 19.26 | 19.34 | 19.08 | 19.20 | 4,430,401 | -0.01(-0.05%) |
Jan 17, 2013 | 18.90 | 19.29 | 18.90 | 19.21 | 4,943,223 | +0.47(+2.52%) |
Jan 16, 2013 | 18.70 | 18.96 | 18.60 | 18.74 | 3,307,631 | -0.07(-0.38%) |
Jan 15, 2013 | 18.51 | 18.84 | 18.41 | 18.81 | 5,881,416 | +0.17(+0.91%) |
Jan 14, 2013 | 18.74 | 19.01 | 18.55 | 18.64 | 3,109,327 | -0.05(-0.29%) |
Jan 11, 2013 | 18.86 | 19.09 | 18.47 | 18.69 | 4,060,746 | +0.08(+0.43%) |
Jan 10, 2013 | 18.96 | 18.96 | 18.47 | 18.61 | 4,318,189 | -0.26(-1.37%) |
Jan 09, 2013 | 18.68 | 19.10 | 18.58 | 18.87 | 5,340,333 | +0.37(+2.03%) |
Jan 08, 2013 | 18.56 | 18.63 | 18.35 | 18.50 | 3,321,812 | -0.07(-0.38%) |
Jan 07, 2013 | 18.37 | 18.64 | 18.29 | 18.57 | 4,615,036 | +0.08(+0.43%) |
Jan 04, 2013 | 18.18 | 18.51 | 18.07 | 18.49 | 5,079,011 | +0.30(+1.67%) |
Jan 03, 2013 | 18.40 | 18.56 | 18.02 | 18.18 | 8,324,021 | -0.01(-0.05%) |
Jan 02, 2013 | 18.14 | 18.19 | 17.86 | 18.19 | 8,340,814 | +0.58(+3.29%) |
Dec 31, 2012 | 17.12 | 17.68 | 17.00 | 17.61 | 4,748,120 | +0.45(+2.60%) |
Dec 28, 2012 | 17.26 | 17.36 | 17.02 | 17.17 | 3,428,513 | -0.21(-1.23%) |
Dec 27, 2012 | 17.35 | 17.51 | 17.01 | 17.38 | 4,317,787 | +0.04(+0.21%) |
Dec 26, 2012 | 17.53 | 17.72 | 17.31 | 17.35 | 2,930,732 | -0.13(-0.77%) |
Dec 24, 2012 | 17.63 | 17.85 | 17.46 | 17.48 | 1,936,685 | -0.14(-0.81%) |
Dec 21, 2012 | 17.72 | 17.72 | 17.20 | 17.62 | 8,640,506 | -0.31(-1.74%) |
Dec 20, 2012 | 17.78 | 18.11 | 17.62 | 17.93 | 6,661,274 | +0.13(+0.75%) |
Dec 19, 2012 | 17.98 | 18.08 | 17.53 | 17.80 | 7,629,417 | -0.12(-0.65%) |
Dec 18, 2012 | 17.57 | 18.01 | 17.52 | 17.92 | 8,192,621 | +0.35(+1.98%) |
Dec 17, 2012 | 16.80 | 17.60 | 16.77 | 17.57 | 5,986,835 | +0.85(+5.07%) |
Dec 14, 2012 | 16.84 | 16.90 | 16.59 | 16.72 | 3,641,163 | -0.12(-0.74%) |
Dec 13, 2012 | 17.05 | 17.29 | 16.77 | 16.85 | 5,010,583 | -0.16(-0.94%) |
Dec 12, 2012 | 16.48 | 17.19 | 16.40 | 17.01 | 11,439,263 | +0.58(+3.50%) |
Dec 11, 2012 | 16.41 | 16.59 | 16.25 | 16.43 | 6,658,166 | +0.14(+0.87%) |
Dec 10, 2012 | 16.50 | 16.62 | 16.17 | 16.29 | 7,071,319 | -0.40(-2.39%) |
Dec 07, 2012 | 16.67 | 16.93 | 16.40 | 16.69 | 4,227,591 | +0.14(+0.86%) |
Dec 06, 2012 | 16.40 | 16.65 | 16.20 | 16.55 | 4,922,964 | +0.09(+0.54%) |
Dec 05, 2012 | 16.81 | 16.87 | 16.25 | 16.46 | 9,127,189 | -0.31(-1.85%) |
Dec 04, 2012 | 17.36 | 17.49 | 16.77 | 16.77 | 8,246,239 | -0.46(-2.67%) |
Nov 30, 2012 | 17.37 | 17.40 | 16.98 | 17.23 | 5,555,017 | -0.13(-0.76%) |
Nov 29, 2012 | 17.43 | 17.71 | 17.17 | 17.36 | 5,441,659 | +0.20(+1.17%) |
Nov 28, 2012 | 17.23 | 17.33 | 16.74 | 17.16 | 5,449,123 | -0.14(-0.82%) |
Nov 27, 2012 | 17.23 | 17.66 | 17.15 | 17.30 | 7,167,616 | +0.07(+0.41%) |
Nov 26, 2012 | 17.21 | 17.35 | 17.04 | 17.23 | 3,756,678 | -0.03(-0.15%) |
Nov 23, 2012 | 17.27 | 17.45 | 16.98 | 17.26 | 1,768,273 | +0.07(+0.41%) |
Nov 21, 2012 | 17.22 | 17.49 | 17.02 | 17.19 | 4,938,732 | +0.01(+0.05%) |
Nov 20, 2012 | 17.10 | 17.37 | 16.93 | 17.18 | 8,345,386 | +0.37(+2.21%) |
Nov 19, 2012 | 17.07 | 17.31 | 16.59 | 16.81 | 9,767,518 | +0.11(+0.64%) |
Nov 16, 2012 | 16.23 | 16.95 | 16.17 | 16.70 | 9,865,833 | +0.38(+2.33%) |
Nov 15, 2012 | 16.17 | 16.86 | 15.65 | 16.32 | 12,560,607 | +0.07(+0.44%) |
Nov 14, 2012 | 17.15 | 17.16 | 16.16 | 16.25 | 12,879,591 | -0.76(-4.47%) |
Nov 13, 2012 | 16.86 | 17.44 | 16.66 | 17.01 | 14,477,402 | -0.13(-0.77%) |
Nov 12, 2012 | 18.78 | 18.87 | 17.12 | 17.14 | 16,828,826 | -1.06(-5.83%) |
Nov 09, 2012 | 18.40 | 18.61 | 17.76 | 18.20 | 8,466,282 | -0.33(-1.76%) |
Nov 08, 2012 | 18.89 | 18.97 | 18.31 | 18.53 | 4,919,031 | -0.40(-2.10%) |
Nov 07, 2012 | 18.82 | 19.31 | 18.55 | 18.93 | 5,815,428 | -0.01(-0.05%) |
Nov 06, 2012 | 19.38 | 19.50 | 18.90 | 18.94 | 5,296,897 | -0.25(-1.29%) |
Nov 05, 2012 | 18.56 | 19.22 | 18.56 | 19.18 | 2,873,962 | +0.59(+3.18%) |
Nov 02, 2012 | 19.38 | 19.70 | 18.59 | 18.59 | 4,654,861 | -0.71(-3.66%) |
Nov 01, 2012 | 18.64 | 19.32 | 18.61 | 19.30 | 5,327,771 | +0.78(+4.20%) |
Oct 31, 2012 | 18.47 | 18.90 | 18.22 | 18.52 | 3,861,036 | +0.18(+0.96%) |
Oct 26, 2012 | 18.60 | 18.34 | 18.34 | 18.34 | 4,083,271 | -0.31(-1.66%) |
Oct 25, 2012 | 19.31 | 19.31 | 18.29 | 18.65 | 5,800,882 | -0.27(-1.40%) |
Oct 24, 2012 | 18.67 | 19.06 | 18.64 | 18.92 | 3,636,779 | +0.28(+1.52%) |
Oct 23, 2012 | 18.64 | 18.79 | 18.42 | 18.64 | 3,983,536 | -0.34(-1.82%) |
Oct 19, 2012 | 19.02 | 19.32 | 18.82 | 18.98 | 5,320,081 | -0.06(-0.33%) |
Oct 18, 2012 | 19.00 | 19.25 | 18.94 | 19.04 | 5,365,725 | +0.01(+0.05%) |
Oct 17, 2012 | 18.79 | 19.47 | 18.59 | 19.03 | 8,569,241 | +0.76(+4.16%) |
Oct 16, 2012 | 18.32 | 18.38 | 17.95 | 18.27 | 4,107,982 | +0.02(+0.10%) |
Oct 15, 2012 | 17.66 | 18.30 | 17.47 | 18.26 | 6,574,622 | +0.62(+3.51%) |
Oct 12, 2012 | 17.86 | 17.88 | 17.43 | 17.64 | 6,743,279 | -0.25(-1.38%) |
Oct 11, 2012 | 18.41 | 18.41 | 17.76 | 17.88 | 4,646,746 | -0.43(-2.36%) |
Oct 10, 2012 | 18.17 | 18.61 | 18.13 | 18.32 | 5,197,932 | +0.11(+0.58%) |
Oct 09, 2012 | 18.64 | 18.68 | 18.01 | 18.21 | 10,226,927 | -0.49(-2.65%) |
Oct 08, 2012 | 19.14 | 19.14 | 18.64 | 18.71 | 5,980,577 | -0.42(-2.22%) |
Oct 05, 2012 | 19.66 | 19.72 | 19.06 | 19.13 | 10,276,630 | -0.31(-1.59%) |
Oct 04, 2012 | 19.47 | 19.66 | 19.18 | 19.44 | 9,061,925 | +0.01(+0.05%) |
Oct 03, 2012 | 18.40 | 19.47 | 18.38 | 19.43 | 12,597,517 | +1.13(+6.18%) |
Oct 02, 2012 | 18.31 | 18.43 | 18.16 | 18.30 | 8,067,942 | +0.01(+0.05%) |
Oct 01, 2012 | 18.38 | 18.54 | 18.11 | 18.29 | 8,955,217 | +0.07(+0.36%) |
Sep 28, 2012 | 18.41 | 18.45 | 18.14 | 18.22 | 6,946,867 | -0.28(-1.50%) |
Sep 27, 2012 | 18.35 | 18.76 | 18.24 | 18.50 | 8,359,319 | +0.04(+0.19%) |
Sep 26, 2012 | 19.24 | 19.42 | 18.06 | 18.47 | 13,497,120 | -0.74(-3.86%) |
Sep 25, 2012 | 19.32 | 19.77 | 19.17 | 19.21 | 9,962,659 | -0.27(-1.36%) |
Sep 24, 2012 | 19.85 | 19.92 | 19.22 | 19.47 | 7,515,333 | -0.29(-1.48%) |
Sep 21, 2012 | 19.84 | 20.14 | 19.66 | 19.77 | 8,606,299 | +0.16(+0.81%) |
Sep 20, 2012 | 19.53 | 19.71 | 19.32 | 19.61 | 6,670,993 | -0.03(-0.13%) |
Sep 19, 2012 | 18.88 | 19.76 | 18.83 | 19.63 | 9,229,892 | +0.77(+4.07%) |
Sep 18, 2012 | 19.12 | 19.43 | 18.81 | 18.86 | 5,923,712 | -0.20(-1.07%) |
Sep 17, 2012 | 19.43 | 19.43 | 19.03 | 19.07 | 7,578,687 | -0.36(-1.86%) |
Sep 14, 2012 | 18.95 | 19.86 | 18.95 | 19.43 | 14,502,052 | +0.62(+3.29%) |
Sep 13, 2012 | 18.21 | 18.84 | 17.84 | 18.81 | 11,371,673 | +0.64(+3.50%) |
Sep 12, 2012 | 18.01 | 18.29 | 17.98 | 18.18 | 8,683,238 | +0.23(+1.28%) |
Sep 11, 2012 | 17.46 | 17.95 | 17.46 | 17.95 | 8,779,907 | +0.49(+2.78%) |
Sep 10, 2012 | 17.65 | 17.77 | 17.43 | 17.46 | 5,816,919 | -0.24(-1.35%) |
Sep 07, 2012 | 17.72 | 17.80 | 17.33 | 17.70 | 8,817,946 | -0.01(-0.05%) |
Sep 06, 2012 | 17.27 | 17.71 | 17.26 | 17.71 | 8,714,910 | +0.53(+3.09%) |
Sep 05, 2012 | 17.14 | 17.31 | 16.95 | 17.18 | 7,212,234 | -0.04(-0.26%) |
Sep 04, 2012 | 16.79 | 17.30 | 16.71 | 17.22 | 7,711,406 | +0.44(+2.63%) |
Aug 31, 2012 | 16.66 | 16.97 | 16.44 | 16.78 | 5,627,551 | +0.19(+1.17%) |
Aug 30, 2012 | 16.46 | 16.73 | 16.31 | 16.59 | 3,471,688 | +0.02(+0.11%) |
Aug 29, 2012 | 16.50 | 16.66 | 16.41 | 16.57 | 2,849,630 | +0.01(+0.05%) |
Aug 27, 2012 | 16.82 | 16.86 | 16.47 | 16.56 | 3,825,379 | -0.24(-1.42%) |
Aug 24, 2012 | 16.59 | 16.89 | 16.52 | 16.80 | 4,768,136 | +0.20(+1.22%) |
Aug 23, 2012 | 16.74 | 16.93 | 16.58 | 16.59 | 8,117,773 | -0.19(-1.16%) |
Aug 22, 2012 | 16.12 | 16.98 | 16.12 | 16.79 | 11,576,740 | +0.66(+4.11%) |
Aug 21, 2012 | 16.31 | 16.55 | 16.03 | 16.13 | 5,226,422 | -0.14(-0.87%) |
Aug 20, 2012 | 16.76 | 16.79 | 16.14 | 16.27 | 6,085,895 | -0.50(-3.00%) |
Aug 17, 2012 | 16.94 | 16.97 | 16.52 | 16.77 | 6,191,481 | +0.05(+0.32%) |
Aug 16, 2012 | 16.05 | 16.76 | 15.92 | 16.72 | 9,227,300 | +0.72(+4.47%) |
Aug 15, 2012 | 16.24 | 16.30 | 15.82 | 16.00 | 5,855,126 | -0.19(-1.20%) |
Aug 14, 2012 | 16.21 | 16.32 | 15.98 | 16.20 | 4,878,880 | +0.08(+0.49%) |
Aug 13, 2012 | 15.93 | 16.17 | 15.82 | 16.12 | 5,895,762 | +0.13(+0.83%) |
Aug 10, 2012 | 16.21 | 16.28 | 15.86 | 15.98 | 4,948,407 | -0.35(-2.16%) |
Aug 09, 2012 | 15.92 | 16.46 | 15.91 | 16.34 | 7,763,503 | +0.44(+2.77%) |
Aug 08, 2012 | 15.55 | 15.93 | 15.33 | 15.90 | 6,564,524 | +0.28(+1.81%) |
Aug 07, 2012 | 15.51 | 15.67 | 15.14 | 15.62 | 7,022,192 | +0.20(+1.32%) |
Aug 06, 2012 | 15.41 | 15.63 | 15.18 | 15.41 | 5,949,455 | +0.11(+0.75%) |
Aug 03, 2012 | 15.74 | 15.85 | 15.20 | 15.30 | 8,639,953 | -0.18(-1.14%) |
Aug 02, 2012 | 15.18 | 15.63 | 14.93 | 15.47 | 9,542,327 | +0.25(+1.62%) |