Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.31 | 23.40 | 23.20 | 23.30 | 3,993,466 | -0.27(-1.14%) |
Sep 26, 2013 | 23.52 | 23.74 | 23.48 | 23.57 | 4,497,289 | +0.05(+0.23%) |
Sep 25, 2013 | 23.29 | 23.67 | 23.18 | 23.51 | 6,114,292 | +0.25(+1.09%) |
Sep 24, 2013 | 23.40 | 23.52 | 23.18 | 23.26 | 4,454,221 | -0.08(-0.36%) |
Sep 23, 2013 | 23.66 | 23.69 | 23.27 | 23.34 | 6,468,627 | -0.42(-1.78%) |
Sep 20, 2013 | 24.05 | 24.18 | 23.68 | 23.77 | 8,658,899 | -0.18(-0.74%) |
Sep 19, 2013 | 24.29 | 24.32 | 23.65 | 23.95 | 7,519,689 | -0.23(-0.96%) |
Sep 18, 2013 | 24.23 | 24.59 | 24.11 | 24.18 | 9,174,801 | -0.05(-0.22%) |
Sep 17, 2013 | 24.21 | 24.26 | 24.08 | 24.23 | 3,678,789 | +0.04(+0.16%) |
Sep 16, 2013 | 24.27 | 24.34 | 24.05 | 24.19 | 4,750,597 | +0.22(+0.93%) |
Sep 13, 2013 | 23.95 | 24.04 | 23.78 | 23.97 | 3,221,273 | +0.05(+0.23%) |
Sep 12, 2013 | 24.04 | 24.11 | 23.88 | 23.91 | 4,002,200 | -0.15(-0.61%) |
Sep 11, 2013 | 24.09 | 24.13 | 23.92 | 24.06 | 4,303,052 | -0.04(-0.16%) |
Sep 10, 2013 | 23.95 | 24.17 | 23.92 | 24.10 | 4,966,444 | +0.38(+1.59%) |
Sep 09, 2013 | 23.54 | 23.72 | 23.42 | 23.72 | 3,347,472 | +0.25(+1.08%) |
Sep 06, 2013 | 23.70 | 23.73 | 23.10 | 23.47 | 5,354,258 | -0.15(-0.65%) |
Sep 05, 2013 | 23.41 | 23.73 | 23.38 | 23.62 | 5,035,093 | +0.21(+0.89%) |
Sep 04, 2013 | 23.17 | 23.54 | 23.12 | 23.41 | 6,025,739 | +0.21(+0.90%) |
Sep 03, 2013 | 23.21 | 23.53 | 23.06 | 23.21 | 5,228,251 | +0.29(+1.28%) |
Aug 30, 2013 | 23.03 | 23.04 | 22.82 | 22.91 | 4,821,344 | -0.07(-0.30%) |
Aug 29, 2013 | 22.87 | 23.17 | 22.80 | 22.98 | 4,505,606 | +0.06(+0.27%) |
Aug 28, 2013 | 22.83 | 23.04 | 22.74 | 22.92 | 4,886,392 | +0.07(+0.30%) |
Aug 27, 2013 | 23.28 | 23.34 | 22.82 | 22.85 | 7,119,682 | -0.77(-3.26%) |
Aug 26, 2013 | 23.75 | 23.88 | 23.61 | 23.62 | 3,758,592 | -0.15(-0.62%) |
Aug 23, 2013 | 23.98 | 24.01 | 23.65 | 23.77 | 4,108,552 | -0.13(-0.55%) |
Aug 22, 2013 | 23.41 | 24.06 | 23.35 | 23.90 | 5,813,293 | +0.57(+2.44%) |
Aug 21, 2013 | 23.45 | 23.58 | 23.17 | 23.33 | 5,048,031 | -0.22(-0.92%) |
Aug 20, 2013 | 23.37 | 23.62 | 23.11 | 23.55 | 6,526,461 | +0.33(+1.43%) |
Aug 19, 2013 | 23.51 | 23.51 | 23.19 | 23.21 | 5,330,532 | -0.34(-1.44%) |
Aug 16, 2013 | 23.36 | 23.67 | 23.35 | 23.55 | 6,163,383 | +0.12(+0.49%) |
Aug 15, 2013 | 23.42 | 23.49 | 23.20 | 23.44 | 5,118,599 | -0.21(-0.88%) |
Aug 14, 2013 | 23.65 | 23.88 | 23.62 | 23.65 | 4,308,851 | -0.05(-0.20%) |
Aug 13, 2013 | 23.75 | 23.79 | 23.55 | 23.69 | 4,749,633 | +0.00(+0.00%) |
Aug 12, 2013 | 23.69 | 23.90 | 23.59 | 23.69 | 4,787,710 | -0.17(-0.71%) |
Aug 09, 2013 | 23.89 | 24.03 | 23.79 | 23.86 | 4,130,256 | -0.07(-0.29%) |
Aug 08, 2013 | 24.17 | 24.32 | 23.85 | 23.93 | 4,198,067 | -0.08(-0.35%) |
Aug 07, 2013 | 24.13 | 24.25 | 23.88 | 24.02 | 5,483,652 | -0.27(-1.11%) |
Aug 06, 2013 | 24.39 | 24.48 | 24.22 | 24.28 | 3,962,639 | -0.12(-0.51%) |
Aug 05, 2013 | 24.45 | 24.52 | 24.29 | 24.41 | 4,157,457 | -0.09(-0.38%) |
Aug 02, 2013 | 24.60 | 24.62 | 24.42 | 24.50 | 4,071,337 | -0.15(-0.63%) |
Aug 01, 2013 | 24.52 | 24.85 | 24.52 | 24.65 | 6,485,693 | +0.42(+1.75%) |
Jul 31, 2013 | 24.37 | 24.64 | 24.20 | 24.23 | 6,752,397 | -0.08(-0.32%) |
Jul 30, 2013 | 24.42 | 24.61 | 24.24 | 24.31 | 5,571,577 | +0.02(+0.06%) |
Jul 29, 2013 | 24.40 | 24.55 | 24.28 | 24.29 | 5,558,107 | -0.18(-0.72%) |
Jul 26, 2013 | 24.31 | 24.48 | 24.15 | 24.47 | 5,293,820 | -0.07(-0.28%) |
Jul 25, 2013 | 24.41 | 24.62 | 24.26 | 24.54 | 5,540,454 | +0.06(+0.25%) |
Jul 24, 2013 | 24.75 | 24.77 | 24.36 | 24.48 | 6,905,546 | -0.22(-0.90%) |
Jul 23, 2013 | 24.62 | 24.81 | 24.56 | 24.70 | 5,532,667 | +0.11(+0.44%) |
Jul 22, 2013 | 24.33 | 24.68 | 24.36 | 24.59 | 5,933,386 | +0.23(+0.94%) |
Jul 19, 2013 | 24.14 | 24.39 | 23.90 | 24.36 | 6,816,536 | +0.23(+0.95%) |
Jul 18, 2013 | 23.78 | 24.40 | 23.71 | 24.13 | 10,191,329 | +0.45(+1.91%) |
Jul 17, 2013 | 23.81 | 24.37 | 23.59 | 23.68 | 13,276,438 | +0.41(+1.75%) |
Jul 16, 2013 | 23.53 | 23.57 | 23.16 | 23.27 | 10,581,294 | -0.26(-1.11%) |
Jul 15, 2013 | 23.30 | 23.55 | 23.14 | 23.53 | 8,932,609 | +0.48(+2.10%) |
Jul 12, 2013 | 22.83 | 23.07 | 22.73 | 23.05 | 7,650,664 | +0.22(+0.97%) |
Jul 11, 2013 | 22.87 | 22.91 | 22.57 | 22.83 | 7,417,873 | +0.34(+1.50%) |
Jul 10, 2013 | 22.50 | 22.66 | 22.29 | 22.49 | 6,662,433 | -0.01(-0.03%) |
Jul 09, 2013 | 22.59 | 22.55 | 22.29 | 22.50 | 8,750,547 | +0.17(+0.76%) |
Jul 08, 2013 | 22.58 | 22.64 | 22.20 | 22.33 | 10,376,768 | -0.11(-0.48%) |
Jul 05, 2013 | 22.08 | 22.48 | 22.08 | 22.44 | 6,931,633 | +0.56(+2.56%) |
Jul 03, 2013 | 21.61 | 21.96 | 21.48 | 21.88 | 3,711,926 | +0.08(+0.39%) |
Jul 02, 2013 | 21.84 | 22.30 | 21.62 | 21.79 | 7,795,675 | -0.04(-0.18%) |
Jul 01, 2013 | 21.64 | 22.23 | 21.63 | 21.83 | 10,182,058 | +0.32(+1.50%) |
Jun 28, 2013 | 21.92 | 21.94 | 21.40 | 21.51 | 13,822,546 | -0.51(-2.33%) |
Jun 27, 2013 | 21.92 | 22.08 | 21.77 | 22.02 | 7,208,919 | +0.30(+1.38%) |
Jun 26, 2013 | 21.87 | 21.96 | 21.69 | 21.72 | 8,645,577 | +0.05(+0.21%) |
Jun 25, 2013 | 21.62 | 21.76 | 21.46 | 21.68 | 6,663,259 | +0.31(+1.47%) |
Jun 24, 2013 | 21.58 | 21.65 | 21.12 | 21.36 | 13,695,755 | -0.45(-2.07%) |
Jun 21, 2013 | 22.44 | 22.46 | 21.55 | 21.82 | 14,095,986 | -0.40(-1.79%) |
Jun 20, 2013 | 22.53 | 22.53 | 22.13 | 22.22 | 10,205,739 | -0.52(-2.29%) |
Jun 19, 2013 | 22.82 | 23.17 | 22.59 | 22.74 | 11,496,597 | -0.09(-0.40%) |
Jun 18, 2013 | 22.60 | 22.91 | 22.47 | 22.83 | 6,596,540 | +0.31(+1.36%) |
Jun 17, 2013 | 22.52 | 22.71 | 22.35 | 22.52 | 7,057,536 | +0.18(+0.82%) |
Jun 14, 2013 | 22.61 | 22.69 | 22.28 | 22.34 | 3,649,499 | -0.27(-1.19%) |
Jun 13, 2013 | 22.23 | 22.63 | 22.15 | 22.61 | 6,458,502 | +0.32(+1.44%) |
Jun 12, 2013 | 22.81 | 22.84 | 22.27 | 22.28 | 4,788,636 | -0.33(-1.46%) |
Jun 11, 2013 | 22.91 | 23.03 | 22.59 | 22.61 | 5,031,998 | -0.51(-2.22%) |
Jun 10, 2013 | 23.02 | 23.36 | 22.86 | 23.13 | 10,195,654 | +0.24(+1.04%) |
Jun 07, 2013 | 22.82 | 22.94 | 22.58 | 22.89 | 9,927,644 | +0.26(+1.15%) |
Jun 06, 2013 | 22.25 | 22.64 | 21.99 | 22.63 | 8,992,897 | +0.38(+1.72%) |
Jun 05, 2013 | 22.86 | 22.91 | 22.22 | 22.25 | 8,193,958 | -0.68(-2.98%) |
Jun 04, 2013 | 23.17 | 23.38 | 22.84 | 22.93 | 5,460,093 | -0.24(-1.03%) |
Jun 03, 2013 | 23.13 | 23.35 | 22.71 | 23.17 | 6,768,392 | +0.12(+0.50%) |
May 31, 2013 | 23.37 | 23.66 | 23.05 | 23.05 | 8,299,893 | -0.38(-1.60%) |
May 30, 2013 | 23.14 | 23.61 | 23.04 | 23.43 | 9,175,898 | +0.35(+1.53%) |
May 29, 2013 | 22.90 | 23.34 | 22.88 | 23.07 | 8,507,309 | +0.00(+0.00%) |
May 28, 2013 | 22.93 | 23.30 | 22.89 | 23.07 | 9,706,482 | +0.44(+1.97%) |
May 24, 2013 | 22.57 | 22.64 | 22.42 | 22.63 | 8,408,457 | -0.10(-0.44%) |
May 23, 2013 | 22.57 | 22.87 | 22.47 | 22.73 | 5,773,368 | -0.11(-0.47%) |
May 22, 2013 | 23.09 | 23.40 | 22.75 | 22.84 | 8,783,869 | -0.24(-1.03%) |
May 21, 2013 | 23.32 | 23.47 | 23.04 | 23.07 | 7,609,905 | -0.25(-1.05%) |
May 20, 2013 | 23.31 | 23.50 | 23.24 | 23.32 | 5,851,401 | -0.02(-0.10%) |
May 17, 2013 | 22.95 | 23.43 | 22.95 | 23.34 | 6,162,809 | +0.44(+1.94%) |
May 16, 2013 | 23.03 | 23.20 | 22.81 | 22.90 | 6,796,803 | -0.27(-1.16%) |
May 15, 2013 | 22.93 | 23.23 | 22.78 | 23.17 | 7,755,490 | +1.07(+4.82%) |
May 13, 2013 | 21.64 | 22.22 | 21.59 | 22.10 | 8,583,997 | +0.41(+1.87%) |
May 10, 2013 | 21.62 | 21.71 | 21.55 | 21.69 | 6,518,106 | +0.08(+0.39%) |
May 09, 2013 | 21.77 | 21.83 | 21.60 | 21.61 | 5,520,290 | -0.16(-0.74%) |
May 08, 2013 | 21.76 | 21.79 | 21.55 | 21.77 | 7,017,827 | -0.02(-0.07%) |
May 07, 2013 | 21.71 | 21.83 | 21.53 | 21.79 | 4,184,774 | +0.16(+0.74%) |
May 06, 2013 | 21.75 | 21.91 | 21.58 | 21.62 | 7,251,933 | -0.14(-0.63%) |
May 03, 2013 | 21.69 | 21.84 | 21.43 | 21.76 | 6,018,135 | +0.34(+1.57%) |
May 02, 2013 | 21.33 | 21.59 | 21.26 | 21.43 | 5,866,191 | +0.18(+0.87%) |
May 01, 2013 | 21.57 | 21.64 | 21.18 | 21.24 | 7,780,253 | -0.40(-1.84%) |
Apr 30, 2013 | 21.56 | 21.70 | 21.39 | 21.64 | 5,769,870 | +0.11(+0.50%) |
Apr 29, 2013 | 21.31 | 21.58 | 21.31 | 21.53 | 5,225,048 | +0.15(+0.68%) |
Apr 26, 2013 | 21.27 | 21.43 | 21.19 | 21.39 | 6,035,874 | +0.08(+0.40%) |
Apr 25, 2013 | 21.34 | 21.53 | 21.23 | 21.30 | 6,747,268 | +0.06(+0.29%) |
Apr 24, 2013 | 21.06 | 21.29 | 21.01 | 21.24 | 7,411,173 | +0.24(+1.13%) |
Apr 23, 2013 | 20.88 | 21.04 | 20.71 | 21.00 | 9,627,534 | +0.30(+1.44%) |
Apr 22, 2013 | 20.62 | 20.81 | 20.43 | 20.71 | 8,140,533 | +0.12(+0.59%) |
Apr 19, 2013 | 20.49 | 20.60 | 20.31 | 20.59 | 12,231,685 | +0.22(+1.09%) |
Apr 18, 2013 | 20.81 | 20.88 | 20.31 | 20.36 | 9,471,612 | -0.37(-1.80%) |
Apr 17, 2013 | 20.66 | 20.94 | 20.41 | 20.74 | 12,824,418 | -0.43(-2.05%) |
Apr 16, 2013 | 21.05 | 21.22 | 20.84 | 21.17 | 8,727,804 | +0.33(+1.57%) |
Apr 15, 2013 | 21.62 | 21.63 | 20.84 | 20.84 | 9,048,200 | -0.85(-3.94%) |
Apr 12, 2013 | 21.64 | 21.89 | 21.63 | 21.70 | 5,192,937 | -0.15(-0.70%) |
Apr 11, 2013 | 21.86 | 22.13 | 21.68 | 21.85 | 7,199,644 | +0.02(+0.10%) |
Apr 10, 2013 | 21.19 | 21.84 | 21.19 | 21.83 | 7,719,958 | +0.69(+3.28%) |
Apr 09, 2013 | 21.04 | 21.26 | 20.94 | 21.13 | 4,968,099 | +0.16(+0.76%) |
Apr 08, 2013 | 20.87 | 21.00 | 20.71 | 20.97 | 5,116,703 | +0.11(+0.51%) |
Apr 05, 2013 | 20.61 | 20.91 | 20.48 | 20.87 | 5,932,398 | -0.08(-0.40%) |
Apr 04, 2013 | 20.97 | 21.16 | 20.89 | 20.95 | 9,163,306 | +0.03(+0.15%) |
Apr 03, 2013 | 21.50 | 21.50 | 20.88 | 20.92 | 8,513,848 | -0.53(-2.45%) |
Apr 02, 2013 | 21.30 | 21.46 | 21.28 | 21.45 | 5,122,165 | +0.19(+0.90%) |
Apr 01, 2013 | 21.29 | 21.53 | 21.12 | 21.26 | 5,674,468 | -0.09(-0.43%) |
Mar 28, 2013 | 21.29 | 21.41 | 21.17 | 21.35 | 6,536,266 | +0.07(+0.32%) |
Mar 27, 2013 | 21.45 | 21.45 | 21.18 | 21.28 | 7,494,798 | -0.31(-1.45%) |
Mar 26, 2013 | 21.58 | 21.72 | 21.51 | 21.59 | 4,889,200 | +0.09(+0.43%) |
Mar 25, 2013 | 21.60 | 21.72 | 21.42 | 21.50 | 5,399,053 | -0.06(-0.28%) |
Mar 22, 2013 | 21.33 | 21.65 | 21.31 | 21.56 | 5,730,557 | +0.32(+1.51%) |
Mar 21, 2013 | 21.43 | 21.53 | 21.21 | 21.24 | 4,625,999 | -0.31(-1.45%) |
Mar 20, 2013 | 21.66 | 21.84 | 21.47 | 21.55 | 7,842,582 | +0.04(+0.18%) |
Mar 19, 2013 | 21.71 | 21.83 | 21.41 | 21.52 | 7,045,676 | -0.11(-0.53%) |
Mar 18, 2013 | 21.58 | 21.72 | 21.56 | 21.63 | 8,466,693 | -0.37(-1.70%) |
Mar 15, 2013 | 22.01 | 22.17 | 21.75 | 22.00 | 14,496,512 | -0.11(-0.48%) |
Mar 14, 2013 | 22.06 | 22.21 | 21.98 | 22.11 | 6,182,427 | +0.09(+0.42%) |
Mar 13, 2013 | 21.84 | 22.10 | 21.79 | 22.02 | 5,522,339 | +0.20(+0.91%) |
Mar 12, 2013 | 21.78 | 21.90 | 21.73 | 21.82 | 5,147,588 | -0.02(-0.07%) |
Mar 11, 2013 | 21.66 | 21.90 | 21.49 | 21.84 | 4,695,307 | +0.08(+0.39%) |
Mar 08, 2013 | 21.52 | 21.85 | 21.49 | 21.75 | 7,772,435 | +0.39(+1.82%) |
Mar 07, 2013 | 21.22 | 21.42 | 21.18 | 21.36 | 6,698,250 | +0.20(+0.94%) |
Mar 06, 2013 | 21.38 | 21.51 | 21.15 | 21.16 | 8,362,278 | -0.07(-0.32%) |
Mar 05, 2013 | 21.22 | 21.36 | 21.16 | 21.23 | 5,770,255 | +0.20(+0.94%) |
Mar 04, 2013 | 20.71 | 21.04 | 20.66 | 21.04 | 4,856,983 | +0.29(+1.40%) |
Mar 01, 2013 | 20.59 | 20.86 | 20.39 | 20.75 | 7,490,651 | +0.05(+0.22%) |
Feb 28, 2013 | 20.78 | 20.97 | 20.68 | 20.70 | 9,213,305 | -0.20(-0.95%) |
Feb 27, 2013 | 20.62 | 20.94 | 20.52 | 20.90 | 6,281,387 | +0.25(+1.22%) |
Feb 26, 2013 | 20.58 | 20.68 | 20.34 | 20.65 | 7,621,732 | -0.43(-2.03%) |
Feb 22, 2013 | 21.04 | 21.10 | 20.91 | 21.07 | 5,398,199 | +0.24(+1.14%) |
Feb 21, 2013 | 21.23 | 21.25 | 20.75 | 20.84 | 6,330,450 | -0.41(-1.94%) |
Feb 20, 2013 | 21.51 | 21.55 | 21.22 | 21.25 | 6,554,151 | -0.29(-1.35%) |
Feb 19, 2013 | 21.43 | 21.55 | 21.33 | 21.54 | 6,744,079 | +0.19(+0.89%) |
Feb 15, 2013 | 21.48 | 21.63 | 21.20 | 21.35 | 7,810,679 | -0.08(-0.39%) |
Feb 14, 2013 | 21.43 | 21.52 | 21.38 | 21.43 | 6,318,739 | -0.05(-0.25%) |
Feb 13, 2013 | 21.33 | 21.70 | 21.30 | 21.49 | 9,826,902 | +0.21(+0.97%) |
Feb 12, 2013 | 21.17 | 21.36 | 21.09 | 21.28 | 7,606,746 | -0.02(-0.11%) |
Feb 11, 2013 | 21.23 | 21.31 | 21.05 | 21.30 | 5,633,575 | +0.02(+0.11%) |
Feb 08, 2013 | 21.20 | 21.36 | 21.17 | 21.28 | 8,110,898 | +0.07(+0.32%) |
Feb 07, 2013 | 21.10 | 21.25 | 20.97 | 21.21 | 9,629,226 | +0.12(+0.58%) |
Feb 06, 2013 | 20.75 | 21.09 | 20.67 | 21.09 | 7,153,816 | +0.35(+1.69%) |
Feb 04, 2013 | 20.64 | 20.86 | 20.59 | 20.74 | 8,700,770 | -0.12(-0.58%) |
Feb 01, 2013 | 20.83 | 21.10 | 20.75 | 20.86 | 7,023,747 | +0.14(+0.70%) |
Jan 31, 2013 | 20.75 | 20.84 | 20.65 | 20.71 | 7,497,932 | -0.11(-0.55%) |
Jan 30, 2013 | 20.71 | 20.93 | 20.62 | 20.83 | 6,237,994 | +0.02(+0.11%) |
Jan 29, 2013 | 20.53 | 20.81 | 20.51 | 20.81 | 7,719,915 | +0.14(+0.70%) |
Jan 28, 2013 | 20.71 | 20.79 | 20.47 | 20.66 | 10,558,003 | +0.01(+0.04%) |
Jan 25, 2013 | 20.65 | 20.73 | 20.48 | 20.65 | 6,976,922 | +0.05(+0.26%) |
Jan 24, 2013 | 20.45 | 20.68 | 20.44 | 20.60 | 9,018,979 | +0.16(+0.78%) |
Jan 23, 2013 | 20.35 | 20.49 | 20.31 | 20.44 | 9,694,002 | -0.04(-0.19%) |
Jan 22, 2013 | 20.06 | 20.49 | 20.06 | 20.48 | 11,684,129 | +0.34(+1.70%) |
Jan 18, 2013 | 20.04 | 20.17 | 19.81 | 20.14 | 12,795,910 | +0.07(+0.34%) |
Jan 17, 2013 | 19.60 | 20.17 | 19.52 | 20.07 | 12,691,723 | +0.30(+1.54%) |
Jan 16, 2013 | 19.58 | 19.89 | 19.45 | 19.76 | 16,268,038 | -0.56(-2.76%) |
Jan 15, 2013 | 20.21 | 20.41 | 20.20 | 20.33 | 11,100,718 | +0.05(+0.22%) |
Jan 14, 2013 | 20.24 | 20.33 | 20.10 | 20.28 | 6,454,090 | -0.05(-0.22%) |
Jan 11, 2013 | 20.29 | 20.34 | 20.05 | 20.33 | 7,202,940 | -0.04(-0.19%) |
Jan 10, 2013 | 20.40 | 20.49 | 20.23 | 20.36 | 12,916,669 | +0.17(+0.83%) |
Jan 09, 2013 | 20.22 | 20.43 | 20.09 | 20.20 | 6,840,963 | +0.07(+0.34%) |
Jan 08, 2013 | 20.34 | 20.35 | 20.02 | 20.13 | 6,277,411 | -0.28(-1.38%) |
Jan 07, 2013 | 20.26 | 20.43 | 19.96 | 20.41 | 8,944,566 | -0.30(-1.47%) |
Jan 04, 2013 | 20.06 | 20.74 | 19.94 | 20.71 | 11,953,381 | +0.54(+2.67%) |
Jan 03, 2013 | 20.39 | 20.39 | 20.05 | 20.17 | 8,947,112 | -0.23(-1.12%) |
Jan 02, 2013 | 20.00 | 20.41 | 19.51 | 20.40 | 12,209,213 | +0.90(+4.59%) |
Dec 31, 2012 | 19.20 | 19.53 | 19.17 | 19.51 | 7,564,903 | +0.21(+1.10%) |
Dec 28, 2012 | 19.30 | 19.46 | 19.21 | 19.29 | 5,183,009 | -0.17(-0.90%) |
Dec 27, 2012 | 19.48 | 19.56 | 19.13 | 19.47 | 6,917,448 | +0.02(+0.12%) |
Dec 26, 2012 | 19.58 | 19.68 | 19.44 | 19.45 | 6,626,341 | -0.09(-0.47%) |
Dec 24, 2012 | 19.58 | 19.77 | 19.51 | 19.54 | 3,076,691 | -0.05(-0.23%) |
Dec 21, 2012 | 19.66 | 19.81 | 19.47 | 19.58 | 13,957,523 | -0.30(-1.53%) |
Dec 20, 2012 | 19.67 | 19.92 | 19.64 | 19.89 | 8,200,759 | +0.25(+1.28%) |
Dec 19, 2012 | 19.79 | 19.86 | 19.58 | 19.64 | 9,883,060 | -0.11(-0.58%) |
Dec 18, 2012 | 19.30 | 19.76 | 19.24 | 19.75 | 12,620,484 | +0.47(+2.44%) |
Dec 17, 2012 | 18.88 | 19.29 | 18.84 | 19.28 | 9,528,181 | +0.52(+2.75%) |
Dec 14, 2012 | 18.69 | 18.82 | 18.67 | 18.76 | 7,749,992 | -0.02(-0.12%) |
Dec 13, 2012 | 18.61 | 18.82 | 18.59 | 18.79 | 8,306,065 | +0.17(+0.90%) |
Dec 12, 2012 | 18.68 | 18.90 | 18.61 | 18.62 | 7,634,354 | +0.03(+0.16%) |
Dec 11, 2012 | 18.52 | 18.71 | 18.43 | 18.59 | 7,073,132 | +0.15(+0.82%) |
Dec 10, 2012 | 18.38 | 18.50 | 18.28 | 18.44 | 5,656,377 | +0.05(+0.29%) |
Dec 07, 2012 | 18.13 | 18.39 | 18.10 | 18.38 | 9,764,041 | +0.36(+2.02%) |
Dec 06, 2012 | 18.01 | 18.12 | 17.91 | 18.02 | 7,086,748 | +0.00(+0.00%) |
Dec 05, 2012 | 17.91 | 18.09 | 17.65 | 18.02 | 13,096,538 | -0.02(-0.08%) |
Dec 04, 2012 | 18.31 | 18.32 | 17.93 | 18.03 | 7,406,056 | -0.14(-0.75%) |
Nov 30, 2012 | 18.37 | 18.38 | 18.10 | 18.17 | 7,836,397 | -0.23(-1.24%) |
Nov 29, 2012 | 18.47 | 18.53 | 18.29 | 18.40 | 4,727,968 | +0.04(+0.21%) |
Nov 28, 2012 | 18.13 | 18.36 | 18.01 | 18.36 | 8,415,226 | +0.10(+0.54%) |
Nov 27, 2012 | 18.54 | 18.57 | 18.23 | 18.26 | 8,400,218 | -0.27(-1.47%) |
Nov 26, 2012 | 18.41 | 18.55 | 18.28 | 18.54 | 7,590,898 | -0.01(-0.04%) |
Nov 23, 2012 | 18.40 | 18.54 | 18.30 | 18.54 | 3,226,204 | +0.30(+1.62%) |
Nov 21, 2012 | 18.29 | 18.30 | 18.10 | 18.25 | 5,023,863 | -0.02(-0.08%) |
Nov 20, 2012 | 18.19 | 18.35 | 18.08 | 18.26 | 8,222,705 | +0.04(+0.21%) |
Nov 19, 2012 | 18.24 | 18.34 | 18.08 | 18.22 | 11,375,691 | +0.28(+1.56%) |
Nov 16, 2012 | 17.93 | 18.08 | 17.75 | 17.94 | 11,911,174 | +0.05(+0.30%) |
Nov 15, 2012 | 17.88 | 18.06 | 17.75 | 17.89 | 10,050,173 | +0.02(+0.13%) |
Nov 14, 2012 | 18.26 | 18.36 | 17.80 | 17.87 | 15,462,110 | -0.36(-1.96%) |
Nov 13, 2012 | 18.23 | 18.44 | 18.11 | 18.22 | 12,400,518 | -0.05(-0.25%) |
Nov 12, 2012 | 18.35 | 18.44 | 18.19 | 18.27 | 5,253,096 | -0.03(-0.17%) |
Nov 09, 2012 | 18.16 | 18.60 | 18.16 | 18.30 | 10,002,940 | +0.04(+0.21%) |
Nov 08, 2012 | 18.25 | 18.62 | 18.21 | 18.26 | 8,221,259 | +0.05(+0.25%) |
Nov 07, 2012 | 18.73 | 18.91 | 18.21 | 18.22 | 14,663,293 | -0.97(-5.06%) |
Nov 06, 2012 | 19.10 | 19.24 | 19.01 | 19.19 | 8,890,990 | +0.13(+0.68%) |
Nov 05, 2012 | 18.73 | 19.11 | 18.65 | 19.06 | 8,670,380 | +0.44(+2.36%) |
Nov 02, 2012 | 19.17 | 19.20 | 18.54 | 18.62 | 9,840,907 | -0.43(-2.27%) |
Nov 01, 2012 | 18.84 | 19.07 | 18.69 | 19.05 | 6,876,327 | +0.30(+1.58%) |
Oct 31, 2012 | 18.65 | 18.79 | 18.60 | 18.76 | 8,680,598 | +0.26(+1.40%) |
Oct 26, 2012 | 18.38 | 18.50 | 18.50 | 18.50 | 12,107,702 | -0.30(-1.58%) |
Oct 25, 2012 | 18.81 | 18.91 | 18.68 | 18.79 | 9,370,405 | +0.20(+1.10%) |
Oct 24, 2012 | 18.52 | 18.75 | 18.49 | 18.59 | 9,272,356 | +0.11(+0.61%) |
Oct 23, 2012 | 18.30 | 18.57 | 18.23 | 18.48 | 11,750,236 | -0.16(-0.85%) |
Oct 19, 2012 | 18.88 | 18.94 | 18.57 | 18.63 | 10,497,166 | -0.23(-1.20%) |
Oct 18, 2012 | 18.77 | 19.07 | 18.57 | 18.86 | 11,945,928 | +0.09(+0.48%) |
Oct 17, 2012 | 18.34 | 18.85 | 17.87 | 18.77 | 17,219,528 | +0.98(+5.52%) |
Oct 16, 2012 | 17.58 | 17.89 | 17.40 | 17.79 | 11,622,468 | +0.35(+2.04%) |
Oct 15, 2012 | 17.31 | 17.44 | 17.19 | 17.43 | 7,136,607 | +0.19(+1.09%) |
Oct 12, 2012 | 17.40 | 17.46 | 17.09 | 17.24 | 9,285,741 | -0.42(-2.35%) |
Oct 11, 2012 | 17.67 | 17.75 | 17.60 | 17.66 | 6,002,505 | +0.17(+0.99%) |
Oct 10, 2012 | 17.58 | 17.64 | 17.34 | 17.49 | 6,721,738 | -0.14(-0.81%) |
Oct 09, 2012 | 17.66 | 17.73 | 17.53 | 17.63 | 8,215,054 | -0.02(-0.13%) |
Oct 08, 2012 | 17.59 | 17.67 | 17.52 | 17.65 | 5,686,808 | -0.03(-0.17%) |
Oct 05, 2012 | 17.76 | 17.90 | 17.62 | 17.68 | 7,731,029 | +0.07(+0.39%) |
Oct 04, 2012 | 17.30 | 17.65 | 17.23 | 17.61 | 8,207,152 | +0.39(+2.28%) |
Oct 03, 2012 | 17.40 | 17.44 | 17.18 | 17.22 | 7,634,235 | -0.11(-0.65%) |
Oct 02, 2012 | 17.38 | 17.47 | 17.25 | 17.34 | 5,856,192 | +0.02(+0.13%) |