Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.99 | 25.21 | 24.95 | 25.08 | 8,642,908 | -0.02(-0.06%) |
Oct 30, 2013 | 24.96 | 25.38 | 24.70 | 25.09 | 16,420,712 | -0.76(-2.95%) |
Oct 29, 2013 | 25.73 | 25.85 | 25.67 | 25.85 | 4,951,100 | +0.20(+0.80%) |
Oct 28, 2013 | 25.56 | 25.77 | 25.46 | 25.65 | 4,234,946 | +0.07(+0.26%) |
Oct 25, 2013 | 25.51 | 25.60 | 25.41 | 25.58 | 4,432,743 | +0.06(+0.24%) |
Oct 24, 2013 | 25.41 | 25.54 | 25.20 | 25.52 | 3,380,241 | +0.20(+0.81%) |
Oct 23, 2013 | 25.45 | 25.47 | 25.13 | 25.32 | 3,257,896 | -0.17(-0.68%) |
Oct 22, 2013 | 25.38 | 25.67 | 25.38 | 25.49 | 4,436,330 | +0.22(+0.85%) |
Oct 21, 2013 | 25.26 | 25.42 | 25.11 | 25.28 | 5,297,217 | -0.11(-0.43%) |
Oct 18, 2013 | 25.53 | 25.53 | 25.06 | 25.38 | 9,190,022 | -0.13(-0.50%) |
Oct 17, 2013 | 25.27 | 25.54 | 25.21 | 25.51 | 4,142,624 | +0.18(+0.72%) |
Oct 16, 2013 | 25.00 | 25.36 | 24.92 | 25.33 | 6,272,370 | +0.51(+2.04%) |
Oct 15, 2013 | 24.78 | 25.00 | 24.74 | 24.82 | 4,823,411 | -0.06(-0.25%) |
Oct 14, 2013 | 24.72 | 24.95 | 24.55 | 24.89 | 2,932,264 | +0.00(+0.02%) |
Oct 11, 2013 | 24.55 | 24.89 | 24.49 | 24.88 | 4,580,829 | +0.34(+1.37%) |
Oct 10, 2013 | 24.33 | 24.56 | 24.30 | 24.55 | 4,149,810 | +0.51(+2.14%) |
Oct 09, 2013 | 24.03 | 24.13 | 23.91 | 24.03 | 3,744,832 | +0.05(+0.21%) |
Oct 08, 2013 | 24.25 | 24.36 | 23.97 | 23.98 | 4,790,905 | -0.30(-1.22%) |
Oct 07, 2013 | 24.38 | 24.50 | 24.28 | 24.28 | 3,102,147 | -0.31(-1.27%) |
Oct 04, 2013 | 24.24 | 24.67 | 24.23 | 24.59 | 4,080,544 | +0.32(+1.30%) |
Oct 03, 2013 | 24.28 | 24.38 | 23.99 | 24.28 | 4,465,791 | -0.12(-0.47%) |
Oct 02, 2013 | 24.31 | 24.39 | 24.13 | 24.39 | 5,245,845 | -0.08(-0.33%) |
Oct 01, 2013 | 24.16 | 24.48 | 24.16 | 24.47 | 5,618,736 | +0.55(+2.31%) |
Sep 30, 2013 | 23.74 | 24.01 | 23.65 | 23.92 | 5,459,113 | -0.08(-0.35%) |
Sep 27, 2013 | 23.96 | 24.11 | 23.91 | 24.01 | 4,378,038 | -0.12(-0.48%) |
Sep 26, 2013 | 23.99 | 24.18 | 23.96 | 24.12 | 3,725,741 | +0.12(+0.48%) |
Sep 25, 2013 | 23.98 | 24.10 | 23.89 | 24.01 | 3,717,078 | +0.07(+0.31%) |
Sep 24, 2013 | 23.90 | 24.13 | 23.88 | 23.93 | 6,616,564 | +0.00(+0.02%) |
Sep 23, 2013 | 23.93 | 24.10 | 23.83 | 23.93 | 4,932,331 | -0.12(-0.50%) |
Sep 20, 2013 | 24.03 | 24.18 | 23.93 | 24.05 | 6,692,150 | +0.06(+0.26%) |
Sep 19, 2013 | 24.30 | 24.31 | 23.90 | 23.99 | 7,683,204 | -0.27(-1.13%) |
Sep 18, 2013 | 23.96 | 24.30 | 23.88 | 24.26 | 7,224,753 | +0.25(+1.04%) |
Sep 17, 2013 | 23.88 | 24.04 | 23.86 | 24.01 | 3,525,632 | +0.14(+0.57%) |
Sep 16, 2013 | 23.90 | 23.97 | 23.55 | 23.88 | 5,583,410 | +0.32(+1.36%) |
Sep 13, 2013 | 23.56 | 23.60 | 23.49 | 23.55 | 4,934,114 | +0.07(+0.28%) |
Sep 12, 2013 | 23.50 | 23.61 | 23.35 | 23.49 | 4,404,992 | +0.02(+0.08%) |
Sep 11, 2013 | 23.13 | 23.52 | 23.09 | 23.47 | 5,648,698 | +0.35(+1.50%) |
Sep 10, 2013 | 22.94 | 23.17 | 22.87 | 23.12 | 4,534,808 | +0.34(+1.47%) |
Sep 09, 2013 | 22.58 | 22.79 | 22.53 | 22.79 | 4,184,157 | +0.26(+1.15%) |
Sep 06, 2013 | 22.78 | 22.78 | 22.29 | 22.53 | 3,813,828 | -0.21(-0.92%) |
Sep 05, 2013 | 22.73 | 22.89 | 22.68 | 22.74 | 2,748,245 | -0.01(-0.05%) |
Sep 04, 2013 | 22.48 | 22.92 | 22.43 | 22.75 | 4,120,597 | +0.30(+1.36%) |
Sep 03, 2013 | 22.58 | 22.83 | 22.23 | 22.44 | 3,719,299 | +0.14(+0.64%) |
Aug 30, 2013 | 22.41 | 22.46 | 22.21 | 22.30 | 4,604,600 | -0.05(-0.22%) |
Aug 29, 2013 | 22.29 | 22.55 | 22.13 | 22.35 | 3,408,021 | +0.06(+0.26%) |
Aug 28, 2013 | 22.34 | 22.53 | 22.28 | 22.29 | 4,218,371 | +0.00(+0.02%) |
Aug 27, 2013 | 22.65 | 22.66 | 22.29 | 22.29 | 5,683,900 | -0.62(-2.71%) |
Aug 26, 2013 | 23.11 | 23.17 | 22.91 | 22.91 | 3,086,038 | -0.18(-0.77%) |
Aug 23, 2013 | 23.17 | 23.24 | 22.97 | 23.09 | 3,285,339 | -0.04(-0.18%) |
Aug 22, 2013 | 22.97 | 23.22 | 22.93 | 23.13 | 3,199,060 | +0.26(+1.13%) |
Aug 21, 2013 | 23.07 | 23.07 | 22.76 | 22.87 | 4,448,714 | -0.21(-0.92%) |
Aug 20, 2013 | 22.96 | 23.16 | 22.78 | 23.08 | 3,121,002 | +0.13(+0.55%) |
Aug 19, 2013 | 23.15 | 23.22 | 22.95 | 22.96 | 5,523,839 | -0.27(-1.16%) |
Aug 16, 2013 | 23.11 | 23.33 | 23.07 | 23.23 | 6,637,548 | +0.06(+0.25%) |
Aug 15, 2013 | 23.39 | 23.46 | 23.08 | 23.17 | 6,342,254 | -0.49(-2.09%) |
Aug 14, 2013 | 23.74 | 23.78 | 23.55 | 23.66 | 4,304,237 | -0.10(-0.44%) |
Aug 13, 2013 | 23.61 | 23.81 | 23.48 | 23.77 | 4,001,093 | +0.16(+0.68%) |
Aug 12, 2013 | 23.40 | 23.64 | 23.38 | 23.61 | 4,460,566 | +0.00(+0.02%) |
Aug 09, 2013 | 23.71 | 23.80 | 23.50 | 23.60 | 5,247,952 | -0.15(-0.63%) |
Aug 08, 2013 | 23.58 | 23.85 | 23.40 | 23.75 | 5,432,814 | +0.24(+1.03%) |
Aug 07, 2013 | 23.55 | 23.61 | 23.44 | 23.51 | 3,696,963 | -0.16(-0.70%) |
Aug 06, 2013 | 23.80 | 23.93 | 23.52 | 23.68 | 4,662,242 | -0.15(-0.61%) |
Aug 05, 2013 | 23.93 | 23.98 | 23.72 | 23.82 | 5,094,167 | -0.07(-0.27%) |
Aug 02, 2013 | 24.31 | 24.31 | 23.82 | 23.89 | 5,759,276 | -0.49(-2.01%) |
Aug 01, 2013 | 23.94 | 24.41 | 23.87 | 24.38 | 7,493,810 | +0.71(+3.02%) |
Jul 31, 2013 | 23.32 | 24.00 | 23.03 | 23.66 | 9,546,724 | +0.32(+1.36%) |
Jul 30, 2013 | 23.48 | 23.58 | 23.31 | 23.35 | 4,731,361 | -0.06(-0.26%) |
Jul 29, 2013 | 23.43 | 23.54 | 23.25 | 23.41 | 3,693,859 | -0.03(-0.13%) |
Jul 26, 2013 | 23.10 | 23.45 | 22.91 | 23.44 | 5,161,261 | +0.24(+1.04%) |
Jul 25, 2013 | 23.28 | 23.28 | 22.92 | 23.20 | 6,520,332 | -0.17(-0.72%) |
Jul 24, 2013 | 23.01 | 23.51 | 22.59 | 23.36 | 12,325,967 | +0.45(+1.98%) |
Jul 23, 2013 | 23.16 | 23.21 | 22.85 | 22.91 | 6,209,511 | -0.18(-0.76%) |
Jul 22, 2013 | 22.76 | 23.14 | 22.79 | 23.09 | 4,577,526 | +0.30(+1.33%) |
Jul 19, 2013 | 22.80 | 22.82 | 22.51 | 22.79 | 8,992,474 | +0.02(+0.10%) |
Jul 18, 2013 | 22.77 | 22.88 | 22.66 | 22.76 | 4,978,228 | +0.11(+0.49%) |
Jul 17, 2013 | 22.75 | 22.85 | 22.61 | 22.65 | 2,685,925 | -0.05(-0.24%) |
Jul 16, 2013 | 22.61 | 22.76 | 22.61 | 22.70 | 5,037,177 | +0.11(+0.48%) |
Jul 15, 2013 | 22.66 | 22.69 | 22.45 | 22.60 | 5,439,742 | -0.09(-0.41%) |
Jul 12, 2013 | 22.75 | 22.78 | 22.41 | 22.69 | 4,812,597 | -0.04(-0.19%) |
Jul 11, 2013 | 22.66 | 22.78 | 22.51 | 22.73 | 4,885,761 | +0.29(+1.28%) |
Jul 10, 2013 | 22.40 | 22.52 | 22.29 | 22.44 | 4,243,686 | -0.01(-0.03%) |
Jul 09, 2013 | 22.38 | 22.51 | 22.28 | 22.45 | 4,982,146 | +0.19(+0.86%) |
Jul 08, 2013 | 22.02 | 22.35 | 22.01 | 22.26 | 5,589,419 | +0.33(+1.50%) |
Jul 05, 2013 | 21.86 | 21.96 | 21.71 | 21.93 | 4,916,583 | +0.21(+0.99%) |
Jul 03, 2013 | 21.66 | 21.77 | 21.52 | 21.72 | 3,498,855 | -0.07(-0.33%) |
Jul 02, 2013 | 22.07 | 22.20 | 21.72 | 21.79 | 7,019,006 | -0.34(-1.53%) |
Jul 01, 2013 | 22.46 | 22.49 | 22.05 | 22.13 | 6,917,533 | -0.17(-0.77%) |
Jun 28, 2013 | 22.27 | 22.46 | 22.04 | 22.30 | 6,791,184 | -0.03(-0.14%) |
Jun 27, 2013 | 22.12 | 22.38 | 22.03 | 22.33 | 7,148,728 | +0.36(+1.64%) |
Jun 26, 2013 | 22.04 | 22.12 | 21.81 | 21.97 | 4,178,104 | +0.17(+0.77%) |
Jun 25, 2013 | 21.53 | 21.91 | 21.42 | 21.80 | 5,684,128 | +0.44(+2.05%) |
Jun 24, 2013 | 21.56 | 21.61 | 21.18 | 21.36 | 6,857,094 | -0.38(-1.73%) |
Jun 21, 2013 | 22.09 | 22.09 | 21.63 | 21.74 | 8,824,129 | -0.11(-0.51%) |
Jun 20, 2013 | 21.77 | 22.07 | 21.76 | 21.85 | 7,469,815 | -0.15(-0.68%) |
Jun 19, 2013 | 22.21 | 22.54 | 21.95 | 22.00 | 9,325,319 | -0.17(-0.74%) |
Jun 18, 2013 | 22.15 | 22.24 | 22.06 | 22.16 | 6,488,149 | +0.07(+0.33%) |
Jun 17, 2013 | 22.20 | 22.27 | 22.00 | 22.09 | 7,357,567 | +0.03(+0.12%) |
Jun 14, 2013 | 22.14 | 22.43 | 21.93 | 22.06 | 7,199,708 | +0.02(+0.09%) |
Jun 13, 2013 | 21.52 | 22.11 | 21.51 | 22.05 | 7,124,678 | +0.53(+2.46%) |
Jun 12, 2013 | 21.80 | 21.85 | 21.49 | 21.52 | 6,232,944 | -0.13(-0.58%) |
Jun 11, 2013 | 21.60 | 21.80 | 21.54 | 21.64 | 9,725,682 | -0.15(-0.69%) |
Jun 10, 2013 | 21.95 | 22.05 | 21.75 | 21.79 | 7,635,337 | -0.09(-0.40%) |
Jun 07, 2013 | 21.82 | 21.96 | 21.62 | 21.88 | 9,667,472 | +0.18(+0.81%) |
Jun 06, 2013 | 21.17 | 21.77 | 21.01 | 21.70 | 9,322,702 | +0.53(+2.50%) |
Jun 05, 2013 | 21.34 | 21.40 | 21.08 | 21.17 | 6,278,057 | -0.24(-1.11%) |
Jun 04, 2013 | 21.68 | 21.76 | 21.26 | 21.41 | 6,542,737 | -0.23(-1.05%) |
Jun 03, 2013 | 21.42 | 21.66 | 21.14 | 21.64 | 7,898,112 | +0.27(+1.27%) |
May 31, 2013 | 21.66 | 21.83 | 21.37 | 21.37 | 6,762,742 | -0.32(-1.47%) |
May 30, 2013 | 21.42 | 21.85 | 21.39 | 21.68 | 5,874,970 | +0.32(+1.49%) |
May 29, 2013 | 20.97 | 21.48 | 20.92 | 21.37 | 6,482,115 | +0.22(+1.05%) |
May 28, 2013 | 21.35 | 21.53 | 21.14 | 21.14 | 5,633,894 | +0.06(+0.29%) |
May 24, 2013 | 21.04 | 21.09 | 20.73 | 21.08 | 5,453,843 | -0.04(-0.20%) |
May 23, 2013 | 20.97 | 21.19 | 20.90 | 21.12 | 6,890,892 | -0.10(-0.49%) |
May 22, 2013 | 21.49 | 21.78 | 21.14 | 21.23 | 10,297,852 | -0.20(-0.91%) |
May 21, 2013 | 21.31 | 21.62 | 21.15 | 21.42 | 10,011,094 | +0.10(+0.47%) |
May 20, 2013 | 21.01 | 21.44 | 21.01 | 21.32 | 9,428,272 | +0.26(+1.26%) |
May 17, 2013 | 20.75 | 21.08 | 20.72 | 21.06 | 9,293,709 | +0.35(+1.69%) |
May 16, 2013 | 20.78 | 20.92 | 20.62 | 20.71 | 7,589,131 | -0.19(-0.89%) |
May 15, 2013 | 20.77 | 20.94 | 20.73 | 20.90 | 6,781,943 | +0.37(+1.80%) |
May 13, 2013 | 20.57 | 20.59 | 20.40 | 20.53 | 7,535,256 | -0.04(-0.20%) |
May 10, 2013 | 20.86 | 20.89 | 20.42 | 20.57 | 12,029,675 | -0.34(-1.64%) |
May 09, 2013 | 21.33 | 21.36 | 20.87 | 20.91 | 10,037,022 | -0.40(-1.90%) |
May 08, 2013 | 21.07 | 21.36 | 21.04 | 21.31 | 5,481,187 | +0.20(+0.96%) |
May 07, 2013 | 21.19 | 21.26 | 20.97 | 21.11 | 7,310,212 | -0.09(-0.41%) |
May 06, 2013 | 21.10 | 21.32 | 21.10 | 21.20 | 4,572,585 | +0.10(+0.45%) |
May 03, 2013 | 21.15 | 21.24 | 21.09 | 21.10 | 6,289,275 | +0.16(+0.76%) |
May 02, 2013 | 20.83 | 21.01 | 20.73 | 20.94 | 6,864,369 | +0.21(+1.03%) |
May 01, 2013 | 20.70 | 20.96 | 20.69 | 20.73 | 5,759,577 | -0.02(-0.11%) |
Apr 30, 2013 | 20.59 | 20.86 | 20.57 | 20.75 | 7,919,062 | +0.15(+0.74%) |
Apr 29, 2013 | 20.33 | 20.74 | 20.28 | 20.60 | 9,880,774 | +0.32(+1.58%) |
Apr 26, 2013 | 20.16 | 20.32 | 20.09 | 20.28 | 11,503,634 | +0.24(+1.20%) |
Apr 25, 2013 | 19.53 | 20.21 | 19.53 | 20.04 | 16,602,132 | +0.39(+1.96%) |
Apr 24, 2013 | 19.35 | 19.67 | 19.34 | 19.66 | 8,896,089 | +0.34(+1.76%) |
Apr 23, 2013 | 19.03 | 19.37 | 18.98 | 19.32 | 9,446,662 | +0.36(+1.91%) |
Apr 22, 2013 | 18.86 | 19.00 | 18.66 | 18.95 | 5,017,187 | +0.13(+0.67%) |
Apr 19, 2013 | 18.74 | 18.87 | 18.68 | 18.83 | 9,946,569 | +0.19(+1.00%) |
Apr 18, 2013 | 18.75 | 18.81 | 18.51 | 18.64 | 6,473,635 | -0.10(-0.53%) |
Apr 17, 2013 | 18.97 | 18.97 | 18.65 | 18.74 | 8,642,485 | -0.40(-2.09%) |
Apr 16, 2013 | 18.81 | 19.16 | 18.76 | 19.14 | 6,482,810 | +0.47(+2.53%) |
Apr 15, 2013 | 19.03 | 19.10 | 18.66 | 18.67 | 8,579,764 | -0.43(-2.27%) |
Apr 12, 2013 | 18.87 | 19.11 | 18.85 | 19.10 | 5,781,490 | +0.11(+0.60%) |
Apr 11, 2013 | 19.17 | 19.21 | 18.93 | 18.99 | 7,479,231 | -0.15(-0.80%) |
Apr 10, 2013 | 19.01 | 19.21 | 18.95 | 19.14 | 8,336,238 | +0.18(+0.92%) |
Apr 09, 2013 | 18.90 | 19.10 | 18.82 | 18.97 | 6,556,149 | +0.06(+0.30%) |
Apr 08, 2013 | 18.94 | 18.94 | 18.50 | 18.91 | 10,178,247 | +0.04(+0.22%) |
Apr 05, 2013 | 19.37 | 19.37 | 18.75 | 18.87 | 15,976,990 | -0.77(-3.90%) |
Apr 04, 2013 | 20.01 | 20.04 | 19.52 | 19.63 | 13,995,007 | -0.46(-2.28%) |
Apr 03, 2013 | 20.21 | 20.21 | 20.00 | 20.09 | 10,575,025 | -0.08(-0.38%) |
Apr 02, 2013 | 20.00 | 20.44 | 19.96 | 20.17 | 9,604,302 | +0.29(+1.44%) |
Apr 01, 2013 | 19.85 | 19.92 | 19.72 | 19.88 | 6,442,134 | +0.05(+0.25%) |
Mar 28, 2013 | 19.79 | 19.86 | 19.68 | 19.83 | 5,105,890 | +0.04(+0.21%) |
Mar 27, 2013 | 19.85 | 19.87 | 19.69 | 19.79 | 6,032,337 | -0.22(-1.10%) |
Mar 26, 2013 | 19.76 | 20.01 | 19.68 | 20.01 | 10,194,418 | +0.37(+1.88%) |
Mar 25, 2013 | 19.82 | 19.82 | 19.51 | 19.64 | 5,974,684 | -0.13(-0.64%) |
Mar 22, 2013 | 19.53 | 19.77 | 19.48 | 19.77 | 8,134,080 | +0.30(+1.55%) |
Mar 21, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 12,003,903 | +0.13(+0.67%) |
Mar 20, 2013 | 19.13 | 19.40 | 19.07 | 19.34 | 8,759,019 | +0.35(+1.83%) |
Mar 19, 2013 | 19.22 | 19.23 | 18.90 | 18.99 | 9,058,209 | -0.16(-0.82%) |
Mar 18, 2013 | 19.24 | 19.31 | 19.10 | 19.15 | 8,620,464 | -0.33(-1.68%) |
Mar 15, 2013 | 19.31 | 19.48 | 19.26 | 19.47 | 10,834,129 | +0.16(+0.83%) |
Mar 14, 2013 | 19.40 | 19.45 | 19.25 | 19.31 | 6,983,235 | +0.01(+0.04%) |
Mar 13, 2013 | 19.37 | 19.40 | 19.23 | 19.31 | 5,652,069 | -0.04(-0.22%) |
Mar 12, 2013 | 19.40 | 19.44 | 19.28 | 19.35 | 7,121,296 | -0.11(-0.59%) |
Mar 11, 2013 | 19.10 | 19.46 | 19.06 | 19.46 | 9,213,987 | +0.35(+1.81%) |
Mar 08, 2013 | 19.73 | 19.80 | 19.10 | 19.11 | 18,131,286 | -0.55(-2.77%) |
Mar 07, 2013 | 19.56 | 19.68 | 19.32 | 19.66 | 8,347,535 | +0.18(+0.92%) |
Mar 06, 2013 | 19.54 | 19.64 | 19.45 | 19.48 | 5,511,358 | +0.03(+0.18%) |
Mar 05, 2013 | 19.29 | 19.54 | 19.26 | 19.45 | 8,140,347 | +0.30(+1.59%) |
Mar 04, 2013 | 19.06 | 19.16 | 18.97 | 19.14 | 6,843,576 | +0.01(+0.04%) |
Mar 01, 2013 | 19.10 | 19.32 | 18.90 | 19.13 | 9,479,574 | +0.09(+0.48%) |
Feb 28, 2013 | 18.95 | 19.22 | 18.94 | 19.04 | 8,126,951 | +0.01(+0.04%) |
Feb 27, 2013 | 18.63 | 19.09 | 18.60 | 19.03 | 11,405,291 | +0.43(+2.29%) |
Feb 26, 2013 | 18.76 | 18.85 | 18.49 | 18.61 | 12,302,255 | -0.03(-0.14%) |
Feb 25, 2013 | 19.16 | 19.17 | 18.62 | 18.63 | 9,452,105 | -0.45(-2.38%) |
Feb 22, 2013 | 19.03 | 19.09 | 18.91 | 19.09 | 7,280,225 | +0.19(+0.99%) |
Feb 21, 2013 | 19.00 | 19.00 | 18.72 | 18.90 | 10,574,049 | -0.09(-0.48%) |
Feb 20, 2013 | 19.07 | 19.16 | 18.98 | 18.99 | 12,290,873 | +0.11(+0.59%) |
Feb 19, 2013 | 18.78 | 18.92 | 18.62 | 18.88 | 12,036,102 | +0.07(+0.38%) |
Feb 15, 2013 | 18.66 | 18.84 | 18.58 | 18.81 | 13,953,756 | +0.19(+1.04%) |
Feb 14, 2013 | 18.46 | 18.65 | 18.36 | 18.62 | 13,074,619 | +0.07(+0.37%) |
Feb 13, 2013 | 18.84 | 18.89 | 18.49 | 18.55 | 15,903,928 | -0.19(-1.02%) |
Feb 12, 2013 | 18.97 | 19.01 | 18.71 | 18.74 | 20,354,504 | -0.29(-1.51%) |
Feb 11, 2013 | 19.06 | 19.07 | 18.97 | 19.03 | 8,775,345 | -0.03(-0.18%) |
Feb 08, 2013 | 19.07 | 19.12 | 18.96 | 19.06 | 11,029,792 | +0.06(+0.34%) |
Feb 07, 2013 | 19.37 | 19.40 | 18.90 | 18.99 | 13,192,952 | -0.38(-1.95%) |
Feb 06, 2013 | 19.51 | 19.73 | 18.74 | 19.37 | 23,073,762 | -0.63(-3.16%) |
Feb 04, 2013 | 20.01 | 20.05 | 19.85 | 20.01 | 7,440,628 | -0.08(-0.40%) |
Feb 01, 2013 | 20.27 | 20.27 | 20.05 | 20.09 | 6,737,849 | +0.00(+0.00%) |
Jan 31, 2013 | 19.84 | 20.14 | 19.76 | 20.09 | 7,172,242 | +0.23(+1.14%) |
Jan 30, 2013 | 20.16 | 20.19 | 19.82 | 19.86 | 6,472,715 | -0.34(-1.67%) |
Jan 29, 2013 | 20.01 | 20.23 | 19.91 | 20.19 | 6,165,043 | +0.14(+0.68%) |
Jan 28, 2013 | 20.35 | 20.35 | 19.97 | 20.06 | 7,838,237 | -0.19(-0.92%) |
Jan 25, 2013 | 20.33 | 20.35 | 20.05 | 20.24 | 6,410,855 | -0.05(-0.24%) |
Jan 24, 2013 | 20.13 | 20.42 | 20.07 | 20.29 | 9,345,243 | +0.18(+0.90%) |
Jan 23, 2013 | 19.86 | 20.18 | 19.84 | 20.11 | 6,180,259 | +0.19(+0.93%) |
Jan 22, 2013 | 19.49 | 19.98 | 19.48 | 19.93 | 11,063,586 | +0.44(+2.27%) |
Jan 18, 2013 | 19.51 | 19.60 | 19.41 | 19.48 | 9,869,549 | +0.01(+0.06%) |
Jan 17, 2013 | 19.53 | 19.68 | 19.32 | 19.47 | 11,834,383 | -0.06(-0.33%) |
Jan 16, 2013 | 19.96 | 19.99 | 19.50 | 19.54 | 10,987,537 | -0.54(-2.68%) |
Jan 15, 2013 | 19.80 | 20.10 | 19.68 | 20.07 | 10,045,423 | +0.03(+0.15%) |
Jan 14, 2013 | 20.06 | 20.16 | 19.82 | 20.04 | 4,258,040 | +0.01(+0.04%) |
Jan 11, 2013 | 20.20 | 20.20 | 19.87 | 20.04 | 5,618,205 | -0.17(-0.82%) |
Jan 10, 2013 | 20.05 | 20.22 | 19.94 | 20.20 | 6,349,167 | +0.33(+1.66%) |
Jan 09, 2013 | 19.72 | 19.95 | 19.72 | 19.87 | 5,669,670 | +0.02(+0.11%) |
Jan 08, 2013 | 19.56 | 19.85 | 19.51 | 19.85 | 8,851,156 | +0.23(+1.16%) |
Jan 07, 2013 | 19.62 | 19.63 | 19.34 | 19.62 | 11,943,644 | -0.08(-0.38%) |
Jan 04, 2013 | 20.02 | 20.12 | 19.69 | 19.70 | 11,552,938 | -0.25(-1.25%) |
Jan 03, 2013 | 20.30 | 20.30 | 19.73 | 19.95 | 13,590,989 | -0.52(-2.53%) |
Jan 02, 2013 | 20.43 | 20.51 | 20.33 | 20.47 | 10,663,121 | +0.38(+1.90%) |
Dec 31, 2012 | 19.79 | 20.11 | 19.63 | 20.09 | 6,750,303 | +0.31(+1.55%) |
Dec 28, 2012 | 19.91 | 19.99 | 19.76 | 19.78 | 6,661,621 | -0.29(-1.43%) |
Dec 27, 2012 | 20.28 | 20.29 | 19.85 | 20.07 | 8,036,918 | -0.19(-0.92%) |
Dec 26, 2012 | 20.37 | 20.45 | 20.18 | 20.25 | 4,714,463 | -0.11(-0.52%) |
Dec 24, 2012 | 20.37 | 20.43 | 20.31 | 20.36 | 1,811,290 | -0.01(-0.06%) |
Dec 21, 2012 | 20.58 | 20.60 | 20.29 | 20.37 | 10,081,174 | -0.34(-1.63%) |
Dec 20, 2012 | 20.64 | 20.71 | 20.42 | 20.71 | 5,641,569 | +0.12(+0.59%) |
Dec 19, 2012 | 20.72 | 20.75 | 20.53 | 20.58 | 8,462,292 | -0.09(-0.46%) |
Dec 18, 2012 | 20.47 | 20.71 | 20.42 | 20.68 | 8,480,919 | +0.20(+1.00%) |
Dec 17, 2012 | 20.26 | 20.48 | 20.18 | 20.47 | 5,504,133 | +0.33(+1.62%) |
Dec 14, 2012 | 20.22 | 20.31 | 20.11 | 20.15 | 6,281,971 | -0.07(-0.36%) |
Dec 13, 2012 | 20.51 | 20.63 | 20.19 | 20.22 | 5,416,836 | -0.29(-1.42%) |
Dec 12, 2012 | 20.60 | 20.79 | 20.46 | 20.51 | 7,538,242 | +0.04(+0.19%) |
Dec 11, 2012 | 20.38 | 20.52 | 20.28 | 20.47 | 7,322,213 | +0.20(+0.97%) |
Dec 10, 2012 | 20.21 | 20.39 | 20.18 | 20.28 | 4,786,935 | -0.00(-0.02%) |
Dec 07, 2012 | 20.49 | 20.58 | 20.17 | 20.28 | 6,356,910 | -0.08(-0.41%) |
Dec 06, 2012 | 20.26 | 20.37 | 19.99 | 20.37 | 6,342,322 | +0.08(+0.41%) |
Dec 05, 2012 | 19.97 | 20.35 | 19.91 | 20.28 | 8,856,469 | +0.38(+1.92%) |
Dec 04, 2012 | 19.95 | 20.02 | 19.78 | 19.90 | 6,018,945 | -0.16(-0.79%) |
Nov 30, 2012 | 19.94 | 20.12 | 19.86 | 20.06 | 7,698,033 | +0.12(+0.61%) |
Nov 29, 2012 | 19.72 | 19.97 | 19.68 | 19.94 | 6,424,701 | +0.26(+1.31%) |
Nov 28, 2012 | 19.44 | 19.70 | 19.34 | 19.68 | 5,061,891 | +0.18(+0.93%) |
Nov 27, 2012 | 19.62 | 19.68 | 19.45 | 19.50 | 6,266,825 | -0.13(-0.66%) |
Nov 26, 2012 | 19.51 | 19.68 | 19.50 | 19.63 | 6,920,771 | -0.02(-0.08%) |
Nov 23, 2012 | 19.49 | 19.65 | 19.45 | 19.64 | 3,070,093 | +0.25(+1.29%) |
Nov 21, 2012 | 19.39 | 19.40 | 19.10 | 19.39 | 5,456,217 | +0.10(+0.53%) |
Nov 20, 2012 | 19.39 | 19.49 | 19.12 | 19.29 | 8,007,110 | -0.18(-0.93%) |
Nov 19, 2012 | 19.28 | 19.48 | 19.20 | 19.47 | 8,506,877 | +0.39(+2.04%) |
Nov 16, 2012 | 18.99 | 19.10 | 18.78 | 19.08 | 12,511,280 | +0.10(+0.54%) |
Nov 15, 2012 | 18.81 | 19.20 | 18.74 | 18.98 | 10,777,476 | +0.19(+1.01%) |
Nov 14, 2012 | 18.99 | 19.20 | 18.74 | 18.79 | 9,815,747 | -0.15(-0.78%) |
Nov 13, 2012 | 18.72 | 19.16 | 18.68 | 18.94 | 7,090,173 | +0.07(+0.38%) |
Nov 12, 2012 | 18.84 | 18.90 | 18.72 | 18.87 | 4,739,475 | +0.08(+0.44%) |
Nov 09, 2012 | 18.71 | 18.89 | 18.58 | 18.78 | 10,244,766 | +0.09(+0.51%) |
Nov 08, 2012 | 19.02 | 19.18 | 18.68 | 18.69 | 8,112,398 | -0.29(-1.51%) |
Nov 07, 2012 | 19.34 | 19.34 | 18.86 | 18.97 | 9,382,682 | -0.64(-3.28%) |
Nov 06, 2012 | 19.24 | 19.72 | 19.18 | 19.62 | 11,821,649 | +0.38(+1.95%) |
Nov 05, 2012 | 18.97 | 19.29 | 18.84 | 19.24 | 6,832,088 | +0.21(+1.11%) |
Nov 02, 2012 | 19.24 | 19.26 | 18.90 | 19.03 | 6,586,573 | -0.12(-0.61%) |