Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.94 | 25.42 | 24.88 | 25.19 | 6,181,233 | +0.15(+0.59%) |
Jun 27, 2013 | 25.10 | 25.28 | 24.99 | 25.04 | 2,887,282 | +0.10(+0.39%) |
Jun 26, 2013 | 24.82 | 25.05 | 24.73 | 24.94 | 5,385,213 | +0.30(+1.24%) |
Jun 25, 2013 | 24.75 | 24.75 | 24.40 | 24.64 | 4,266,939 | +0.18(+0.73%) |
Jun 24, 2013 | 24.33 | 24.76 | 24.29 | 24.46 | 4,069,417 | -0.12(-0.48%) |
Jun 21, 2013 | 24.52 | 24.88 | 24.34 | 24.58 | 8,446,630 | +0.36(+1.47%) |
Jun 20, 2013 | 24.50 | 24.61 | 24.21 | 24.22 | 5,119,298 | -0.48(-1.95%) |
Jun 19, 2013 | 25.15 | 25.34 | 24.69 | 24.70 | 5,726,062 | -0.42(-1.68%) |
Jun 18, 2013 | 24.68 | 25.16 | 24.68 | 25.13 | 3,726,559 | +0.42(+1.68%) |
Jun 17, 2013 | 24.68 | 24.88 | 24.53 | 24.71 | 3,212,560 | +0.14(+0.57%) |
Jun 14, 2013 | 24.74 | 25.02 | 24.53 | 24.57 | 3,047,030 | -0.23(-0.93%) |
Jun 13, 2013 | 24.41 | 24.86 | 24.21 | 24.80 | 3,866,997 | +0.37(+1.52%) |
Jun 12, 2013 | 24.76 | 24.88 | 24.30 | 24.43 | 5,013,247 | -0.17(-0.69%) |
Jun 11, 2013 | 24.36 | 24.71 | 24.26 | 24.60 | 4,530,308 | +0.01(+0.06%) |
Jun 10, 2013 | 24.53 | 24.69 | 24.33 | 24.59 | 3,798,094 | +0.14(+0.58%) |
Jun 07, 2013 | 24.50 | 24.71 | 24.29 | 24.45 | 4,027,121 | +0.19(+0.80%) |
Jun 06, 2013 | 24.30 | 24.31 | 23.93 | 24.25 | 3,385,464 | +0.04(+0.15%) |
Jun 05, 2013 | 24.45 | 24.47 | 24.12 | 24.21 | 4,696,969 | -0.30(-1.21%) |
Jun 04, 2013 | 24.28 | 24.62 | 24.23 | 24.51 | 4,589,783 | +0.26(+1.07%) |
Jun 03, 2013 | 24.00 | 24.30 | 23.69 | 24.25 | 5,119,347 | +0.31(+1.30%) |
May 31, 2013 | 24.61 | 24.62 | 23.94 | 23.94 | 7,296,566 | -0.80(-3.24%) |
May 30, 2013 | 24.91 | 24.96 | 24.71 | 24.74 | 3,521,821 | -0.09(-0.36%) |
May 29, 2013 | 25.25 | 25.25 | 24.72 | 24.83 | 5,840,998 | -0.53(-2.08%) |
May 28, 2013 | 25.38 | 25.48 | 25.24 | 25.36 | 4,257,778 | +0.19(+0.77%) |
May 24, 2013 | 25.30 | 25.34 | 25.08 | 25.17 | 2,844,373 | -0.21(-0.82%) |
May 23, 2013 | 25.03 | 25.45 | 24.94 | 25.37 | 4,211,572 | +0.01(+0.06%) |
May 22, 2013 | 25.76 | 26.00 | 25.28 | 25.36 | 7,189,223 | -0.42(-1.64%) |
May 21, 2013 | 25.48 | 25.86 | 25.40 | 25.78 | 4,886,144 | +0.23(+0.90%) |
May 20, 2013 | 25.96 | 26.00 | 25.51 | 25.55 | 6,373,481 | -0.45(-1.71%) |
May 17, 2013 | 25.40 | 26.03 | 25.27 | 26.00 | 8,438,018 | +0.62(+2.46%) |
May 16, 2013 | 25.54 | 25.69 | 25.27 | 25.37 | 6,742,795 | -0.41(-1.58%) |
May 15, 2013 | 25.23 | 25.88 | 25.17 | 25.78 | 7,176,797 | +0.68(+2.69%) |
May 13, 2013 | 25.15 | 25.19 | 24.92 | 25.11 | 4,702,101 | -0.05(-0.21%) |
May 10, 2013 | 25.01 | 25.25 | 24.97 | 25.16 | 4,851,257 | +0.11(+0.44%) |
May 09, 2013 | 25.36 | 25.48 | 25.01 | 25.05 | 5,142,720 | -0.36(-1.42%) |
May 08, 2013 | 25.28 | 25.41 | 25.05 | 25.41 | 4,657,061 | +0.04(+0.17%) |
May 07, 2013 | 25.12 | 25.36 | 24.96 | 25.36 | 4,550,074 | +0.34(+1.36%) |
May 06, 2013 | 25.19 | 25.23 | 24.89 | 25.02 | 3,855,958 | -0.24(-0.94%) |
May 03, 2013 | 24.99 | 25.29 | 24.82 | 25.26 | 5,420,258 | +0.44(+1.79%) |
May 02, 2013 | 24.26 | 25.05 | 24.18 | 24.82 | 8,260,141 | +0.01(+0.06%) |
May 01, 2013 | 24.96 | 25.11 | 24.75 | 24.80 | 6,965,585 | -0.27(-1.06%) |
Apr 30, 2013 | 25.11 | 25.14 | 24.85 | 25.07 | 6,126,753 | -0.07(-0.26%) |
Apr 29, 2013 | 24.78 | 25.25 | 24.75 | 25.14 | 6,999,229 | +0.41(+1.67%) |
Apr 26, 2013 | 24.67 | 24.86 | 24.51 | 24.72 | 7,812,912 | +0.21(+0.87%) |
Apr 25, 2013 | 24.09 | 24.54 | 23.90 | 24.51 | 6,750,177 | +0.58(+2.44%) |
Apr 24, 2013 | 24.09 | 24.25 | 23.89 | 23.92 | 4,179,630 | -0.12(-0.49%) |
Apr 23, 2013 | 23.88 | 24.05 | 23.66 | 24.04 | 5,151,886 | +0.24(+1.02%) |
Apr 22, 2013 | 23.75 | 23.87 | 23.56 | 23.80 | 4,500,954 | +0.03(+0.12%) |
Apr 19, 2013 | 23.64 | 23.84 | 23.60 | 23.77 | 8,261,324 | +0.20(+0.85%) |
Apr 18, 2013 | 23.69 | 23.76 | 23.41 | 23.57 | 5,994,450 | -0.12(-0.50%) |
Apr 17, 2013 | 23.56 | 23.75 | 23.28 | 23.69 | 6,880,064 | -0.08(-0.34%) |
Apr 16, 2013 | 23.36 | 23.84 | 23.27 | 23.77 | 5,721,673 | +0.49(+2.09%) |
Apr 15, 2013 | 23.99 | 24.08 | 23.27 | 23.28 | 9,374,491 | -0.83(-3.43%) |
Apr 12, 2013 | 24.29 | 24.45 | 23.97 | 24.11 | 7,440,092 | -0.25(-1.03%) |
Apr 11, 2013 | 24.46 | 24.52 | 24.28 | 24.36 | 4,411,596 | -0.14(-0.57%) |
Apr 10, 2013 | 24.22 | 24.54 | 24.09 | 24.50 | 5,444,197 | +0.32(+1.34%) |
Apr 09, 2013 | 24.56 | 24.56 | 23.91 | 24.18 | 8,273,569 | -0.44(-1.77%) |
Apr 08, 2013 | 24.46 | 24.61 | 24.36 | 24.61 | 3,712,184 | +0.11(+0.45%) |
Apr 05, 2013 | 24.52 | 24.56 | 24.26 | 24.50 | 4,448,979 | -0.31(-1.25%) |
Apr 04, 2013 | 24.54 | 24.81 | 24.45 | 24.81 | 5,436,507 | +0.27(+1.08%) |
Apr 03, 2013 | 25.15 | 25.19 | 24.43 | 24.54 | 8,865,865 | -0.65(-2.58%) |
Apr 02, 2013 | 24.93 | 25.32 | 24.83 | 25.19 | 9,347,602 | +0.31(+1.25%) |
Apr 01, 2013 | 24.91 | 24.97 | 24.57 | 24.88 | 4,685,167 | -0.03(-0.12%) |
Mar 28, 2013 | 24.32 | 24.94 | 24.28 | 24.91 | 8,031,483 | +0.56(+2.30%) |
Mar 27, 2013 | 24.12 | 24.36 | 24.06 | 24.35 | 4,581,862 | +0.10(+0.43%) |
Mar 26, 2013 | 24.16 | 24.34 | 24.14 | 24.25 | 2,992,561 | +0.19(+0.80%) |
Mar 25, 2013 | 24.32 | 24.37 | 24.01 | 24.06 | 3,704,772 | -0.16(-0.64%) |
Mar 22, 2013 | 24.12 | 24.24 | 24.09 | 24.21 | 2,846,806 | +0.13(+0.52%) |
Mar 21, 2013 | 24.27 | 24.35 | 24.00 | 24.09 | 3,340,646 | -0.30(-1.21%) |
Mar 20, 2013 | 24.28 | 24.47 | 24.24 | 24.38 | 3,780,844 | +0.23(+0.95%) |
Mar 19, 2013 | 24.19 | 24.30 | 24.02 | 24.15 | 4,885,492 | +0.01(+0.03%) |
Mar 18, 2013 | 24.17 | 24.37 | 24.04 | 24.15 | 4,147,829 | -0.23(-0.94%) |
Mar 15, 2013 | 24.23 | 24.38 | 24.08 | 24.37 | 8,730,720 | +0.07(+0.27%) |
Mar 14, 2013 | 24.37 | 24.37 | 24.21 | 24.31 | 4,940,511 | -0.01(-0.06%) |
Mar 13, 2013 | 24.04 | 24.34 | 23.95 | 24.32 | 6,557,116 | +0.27(+1.14%) |
Mar 12, 2013 | 23.94 | 24.14 | 23.86 | 24.05 | 4,962,374 | +0.07(+0.31%) |
Mar 11, 2013 | 23.94 | 24.12 | 23.81 | 23.98 | 4,017,238 | -0.06(-0.25%) |
Mar 08, 2013 | 23.99 | 24.20 | 23.92 | 24.04 | 6,059,960 | -0.02(-0.09%) |
Mar 07, 2013 | 23.97 | 24.09 | 23.87 | 24.06 | 4,095,179 | +0.18(+0.77%) |
Mar 06, 2013 | 23.81 | 23.94 | 23.75 | 23.87 | 5,227,175 | +0.08(+0.34%) |
Mar 05, 2013 | 23.74 | 23.91 | 23.68 | 23.79 | 5,561,353 | +0.14(+0.59%) |
Mar 04, 2013 | 23.57 | 23.72 | 23.42 | 23.65 | 5,305,311 | +0.04(+0.16%) |
Mar 01, 2013 | 23.41 | 23.63 | 23.19 | 23.61 | 5,171,465 | +0.08(+0.35%) |
Feb 28, 2013 | 23.68 | 23.73 | 23.53 | 23.53 | 7,538,162 | -0.10(-0.44%) |
Feb 27, 2013 | 23.50 | 23.71 | 23.35 | 23.64 | 6,419,305 | +0.13(+0.53%) |
Feb 26, 2013 | 23.39 | 23.54 | 23.05 | 23.51 | 6,596,454 | +0.10(+0.41%) |
Feb 25, 2013 | 23.84 | 23.95 | 23.41 | 23.41 | 7,615,619 | -0.30(-1.25%) |
Feb 22, 2013 | 23.93 | 23.98 | 23.67 | 23.71 | 6,556,280 | -0.01(-0.03%) |
Feb 21, 2013 | 23.87 | 23.95 | 23.62 | 23.72 | 8,758,803 | -0.29(-1.20%) |
Feb 20, 2013 | 24.44 | 24.44 | 23.95 | 24.01 | 10,526,569 | -0.43(-1.75%) |
Feb 19, 2013 | 24.06 | 24.45 | 24.01 | 24.43 | 9,999,013 | +0.38(+1.57%) |
Feb 15, 2013 | 23.43 | 24.06 | 23.43 | 24.06 | 21,399,500 | +1.00(+4.36%) |
Feb 14, 2013 | 22.78 | 23.16 | 22.73 | 23.05 | 9,876,735 | +0.18(+0.77%) |
Feb 13, 2013 | 22.69 | 22.88 | 22.51 | 22.88 | 9,194,042 | +0.26(+1.14%) |
Feb 12, 2013 | 22.19 | 22.63 | 22.08 | 22.62 | 7,539,479 | +0.39(+1.75%) |
Feb 11, 2013 | 22.22 | 22.35 | 22.12 | 22.23 | 6,018,412 | +0.04(+0.20%) |
Feb 08, 2013 | 22.25 | 22.38 | 22.14 | 22.19 | 6,523,746 | -0.04(-0.20%) |
Feb 07, 2013 | 22.25 | 22.64 | 22.10 | 22.23 | 10,238,877 | -0.07(-0.30%) |
Feb 06, 2013 | 21.55 | 22.36 | 21.49 | 22.30 | 11,301,837 | +1.42(+6.79%) |
Feb 04, 2013 | 20.98 | 21.03 | 20.78 | 20.88 | 11,105,268 | -0.17(-0.80%) |
Feb 01, 2013 | 21.14 | 21.27 | 20.89 | 21.05 | 6,457,340 | +0.10(+0.49%) |
Jan 31, 2013 | 21.01 | 21.14 | 20.88 | 20.95 | 7,381,254 | -0.12(-0.56%) |
Jan 30, 2013 | 21.10 | 21.25 | 20.92 | 21.06 | 7,372,120 | +0.05(+0.24%) |
Jan 29, 2013 | 21.03 | 21.16 | 20.87 | 21.01 | 6,063,778 | -0.01(-0.07%) |
Jan 28, 2013 | 21.24 | 21.24 | 20.70 | 21.03 | 5,700,666 | -0.24(-1.14%) |
Jan 25, 2013 | 21.35 | 21.43 | 21.06 | 21.27 | 4,105,461 | -0.04(-0.21%) |
Jan 24, 2013 | 21.06 | 21.35 | 21.06 | 21.31 | 4,360,793 | +0.27(+1.29%) |
Jan 23, 2013 | 21.25 | 21.36 | 21.02 | 21.04 | 2,878,203 | -0.33(-1.55%) |
Jan 22, 2013 | 21.03 | 21.37 | 21.03 | 21.37 | 5,390,296 | +0.35(+1.64%) |
Jan 18, 2013 | 21.17 | 21.17 | 20.86 | 21.03 | 4,031,186 | -0.10(-0.49%) |
Jan 17, 2013 | 20.94 | 21.23 | 20.89 | 21.13 | 5,334,834 | +0.29(+1.37%) |
Jan 16, 2013 | 20.80 | 20.89 | 20.70 | 20.84 | 3,533,249 | -0.02(-0.11%) |
Jan 15, 2013 | 20.84 | 20.89 | 20.69 | 20.86 | 4,129,020 | -0.10(-0.49%) |
Jan 14, 2013 | 20.81 | 21.00 | 20.71 | 20.97 | 3,313,720 | +0.16(+0.78%) |
Jan 11, 2013 | 20.84 | 20.84 | 20.56 | 20.81 | 3,914,758 | +0.00(+0.00%) |
Jan 10, 2013 | 20.98 | 21.01 | 20.75 | 20.81 | 4,727,021 | -0.10(-0.49%) |
Jan 09, 2013 | 20.86 | 21.05 | 20.65 | 20.91 | 5,218,200 | +0.10(+0.49%) |
Jan 08, 2013 | 20.51 | 20.82 | 20.48 | 20.81 | 5,260,501 | +0.24(+1.18%) |
Jan 07, 2013 | 21.36 | 21.36 | 20.51 | 20.56 | 11,358,745 | -0.89(-4.14%) |
Jan 04, 2013 | 20.92 | 21.50 | 20.89 | 21.45 | 7,958,004 | +0.57(+2.74%) |
Jan 03, 2013 | 21.11 | 21.11 | 20.78 | 20.88 | 5,408,508 | -0.17(-0.80%) |
Jan 02, 2013 | 20.71 | 21.06 | 20.09 | 21.05 | 9,094,851 | +0.96(+4.79%) |
Dec 31, 2012 | 19.82 | 20.12 | 19.75 | 20.09 | 6,245,851 | +0.22(+1.11%) |
Dec 28, 2012 | 20.08 | 20.23 | 19.86 | 19.87 | 5,883,202 | -0.32(-1.56%) |
Dec 27, 2012 | 20.15 | 20.23 | 20.01 | 20.18 | 6,690,394 | +0.01(+0.07%) |
Dec 26, 2012 | 20.35 | 20.40 | 20.15 | 20.17 | 5,170,039 | -0.20(-0.97%) |
Dec 24, 2012 | 20.32 | 20.57 | 20.26 | 20.37 | 1,946,423 | -0.03(-0.14%) |
Dec 21, 2012 | 20.44 | 20.46 | 20.16 | 20.39 | 8,015,902 | -0.18(-0.89%) |
Dec 20, 2012 | 20.57 | 20.59 | 20.45 | 20.58 | 5,796,601 | +0.10(+0.50%) |
Dec 19, 2012 | 20.61 | 20.64 | 20.44 | 20.48 | 7,425,779 | -0.14(-0.68%) |
Dec 18, 2012 | 20.12 | 20.63 | 20.03 | 20.62 | 9,831,762 | +0.51(+2.52%) |
Dec 17, 2012 | 19.86 | 20.15 | 19.86 | 20.11 | 6,561,000 | +0.22(+1.11%) |
Dec 14, 2012 | 19.88 | 19.96 | 19.84 | 19.89 | 7,031,816 | -0.04(-0.22%) |
Dec 13, 2012 | 19.98 | 20.09 | 19.87 | 19.93 | 6,595,382 | -0.05(-0.26%) |
Dec 12, 2012 | 20.02 | 20.14 | 19.94 | 19.98 | 6,092,775 | +0.04(+0.18%) |
Dec 11, 2012 | 19.82 | 20.04 | 19.75 | 19.95 | 5,793,710 | +0.15(+0.74%) |
Dec 10, 2012 | 19.91 | 19.98 | 19.75 | 19.80 | 4,446,610 | -0.15(-0.77%) |
Dec 07, 2012 | 19.68 | 19.97 | 19.59 | 19.95 | 6,246,320 | +0.34(+1.72%) |
Dec 06, 2012 | 19.69 | 19.70 | 19.36 | 19.62 | 7,938,296 | +0.00(+0.00%) |
Dec 05, 2012 | 19.65 | 19.88 | 19.59 | 19.62 | 6,652,718 | +0.01(+0.04%) |
Dec 04, 2012 | 19.65 | 19.75 | 19.54 | 19.61 | 5,972,511 | +0.01(+0.04%) |
Nov 30, 2012 | 19.70 | 19.74 | 19.49 | 19.60 | 6,072,581 | -0.04(-0.22%) |
Nov 29, 2012 | 19.51 | 19.67 | 19.45 | 19.65 | 4,793,830 | +0.12(+0.60%) |
Nov 28, 2012 | 19.32 | 19.54 | 19.24 | 19.53 | 5,967,374 | +0.12(+0.64%) |
Nov 27, 2012 | 19.49 | 19.74 | 19.40 | 19.40 | 5,954,486 | -0.21(-1.05%) |
Nov 26, 2012 | 19.55 | 19.62 | 19.45 | 19.61 | 5,010,458 | -0.02(-0.11%) |
Nov 23, 2012 | 19.47 | 19.63 | 19.35 | 19.63 | 3,347,191 | +0.26(+1.33%) |
Nov 21, 2012 | 19.34 | 19.40 | 19.17 | 19.37 | 5,004,178 | +0.04(+0.19%) |
Nov 20, 2012 | 18.93 | 19.36 | 18.88 | 19.34 | 10,881,361 | +0.58(+3.09%) |
Nov 19, 2012 | 18.51 | 18.80 | 18.39 | 18.76 | 9,593,470 | +0.43(+2.36%) |
Nov 16, 2012 | 18.07 | 18.35 | 17.99 | 18.32 | 9,572,666 | +0.35(+1.96%) |
Nov 15, 2012 | 17.99 | 18.16 | 17.90 | 17.97 | 7,795,656 | -0.04(-0.20%) |
Nov 14, 2012 | 18.38 | 18.38 | 17.98 | 18.01 | 8,903,678 | -0.26(-1.45%) |
Nov 13, 2012 | 18.41 | 18.57 | 18.27 | 18.27 | 8,831,642 | -0.14(-0.78%) |
Nov 12, 2012 | 18.50 | 18.57 | 18.41 | 18.42 | 8,182,828 | -0.09(-0.51%) |
Nov 09, 2012 | 18.48 | 18.71 | 18.43 | 18.51 | 12,524,610 | -0.06(-0.31%) |
Nov 08, 2012 | 18.99 | 19.14 | 18.57 | 18.57 | 9,657,891 | -0.39(-2.04%) |
Nov 07, 2012 | 19.25 | 19.29 | 18.87 | 18.96 | 10,658,237 | -0.46(-2.37%) |
Nov 06, 2012 | 19.37 | 19.53 | 19.31 | 19.42 | 9,765,896 | +0.02(+0.11%) |
Nov 05, 2012 | 19.52 | 19.57 | 19.31 | 19.39 | 10,786,189 | -0.18(-0.93%) |
Nov 02, 2012 | 19.87 | 19.93 | 19.54 | 19.58 | 6,816,915 | -0.18(-0.92%) |
Nov 01, 2012 | 19.67 | 19.89 | 19.48 | 19.76 | 7,685,358 | +0.19(+0.97%) |
Oct 31, 2012 | 19.86 | 20.20 | 19.34 | 19.57 | 11,253,119 | -0.15(-0.78%) |
Oct 26, 2012 | 19.71 | 19.72 | 19.72 | 19.72 | 7,999,308 | +0.04(+0.22%) |
Oct 25, 2012 | 19.77 | 19.85 | 19.61 | 19.68 | 5,752,641 | +0.04(+0.22%) |
Oct 24, 2012 | 19.93 | 20.20 | 19.61 | 19.63 | 6,540,797 | -0.26(-1.32%) |
Oct 23, 2012 | 20.22 | 20.30 | 19.82 | 19.90 | 9,651,247 | -0.90(-4.31%) |
Oct 19, 2012 | 21.14 | 21.19 | 20.68 | 20.79 | 9,841,234 | -0.40(-1.89%) |
Oct 18, 2012 | 21.17 | 21.31 | 21.11 | 21.19 | 7,627,143 | -0.02(-0.10%) |
Oct 17, 2012 | 21.01 | 21.25 | 20.98 | 21.22 | 5,733,345 | +0.27(+1.29%) |
Oct 16, 2012 | 20.56 | 20.99 | 20.55 | 20.95 | 6,777,865 | +0.46(+2.24%) |
Oct 15, 2012 | 20.49 | 20.57 | 20.40 | 20.49 | 6,289,005 | +0.04(+0.18%) |
Oct 12, 2012 | 20.43 | 20.56 | 20.39 | 20.45 | 6,296,941 | +0.01(+0.07%) |
Oct 11, 2012 | 20.56 | 20.56 | 20.38 | 20.44 | 5,439,133 | -0.04(-0.21%) |
Oct 10, 2012 | 20.57 | 20.61 | 20.45 | 20.48 | 4,458,047 | -0.15(-0.74%) |
Oct 09, 2012 | 20.60 | 20.71 | 20.46 | 20.63 | 4,868,182 | -0.01(-0.07%) |
Oct 08, 2012 | 20.57 | 20.70 | 20.50 | 20.65 | 3,293,627 | +0.08(+0.39%) |
Oct 05, 2012 | 20.57 | 20.68 | 20.49 | 20.57 | 4,774,892 | +0.04(+0.21%) |
Oct 04, 2012 | 20.42 | 20.60 | 20.33 | 20.52 | 5,639,448 | +0.14(+0.68%) |
Oct 03, 2012 | 20.38 | 20.49 | 20.18 | 20.39 | 6,568,883 | +0.06(+0.29%) |
Oct 02, 2012 | 20.34 | 20.39 | 20.13 | 20.33 | 4,080,714 | +0.08(+0.40%) |
Oct 01, 2012 | 19.91 | 20.36 | 19.85 | 20.25 | 6,674,442 | +0.43(+2.17%) |
Sep 28, 2012 | 20.08 | 20.09 | 19.76 | 19.82 | 7,550,887 | -0.28(-1.38%) |
Sep 27, 2012 | 20.11 | 20.21 | 19.87 | 20.09 | 5,389,071 | +0.06(+0.29%) |
Sep 26, 2012 | 20.14 | 20.26 | 19.87 | 20.04 | 7,728,293 | -0.13(-0.65%) |
Sep 25, 2012 | 20.09 | 20.27 | 20.01 | 20.17 | 9,224,992 | +0.11(+0.54%) |
Sep 24, 2012 | 19.78 | 20.12 | 19.72 | 20.06 | 6,439,434 | +0.35(+1.78%) |
Sep 21, 2012 | 19.71 | 19.80 | 19.67 | 19.71 | 7,988,587 | +0.01(+0.04%) |
Sep 20, 2012 | 19.73 | 19.87 | 19.68 | 19.70 | 5,749,268 | -0.11(-0.55%) |
Sep 19, 2012 | 19.85 | 19.97 | 19.79 | 19.81 | 5,238,085 | -0.04(-0.22%) |
Sep 18, 2012 | 19.79 | 19.94 | 19.72 | 19.85 | 6,020,649 | +0.02(+0.11%) |
Sep 17, 2012 | 19.84 | 20.12 | 19.77 | 19.83 | 5,900,362 | +0.01(+0.04%) |
Sep 14, 2012 | 19.98 | 20.03 | 19.72 | 19.82 | 5,898,984 | -0.15(-0.73%) |
Sep 13, 2012 | 19.80 | 20.00 | 19.52 | 19.97 | 6,806,805 | +0.15(+0.74%) |
Sep 12, 2012 | 19.99 | 20.09 | 19.77 | 19.82 | 4,272,700 | -0.10(-0.51%) |
Sep 11, 2012 | 19.94 | 20.11 | 19.86 | 19.93 | 5,342,397 | +0.07(+0.33%) |
Sep 10, 2012 | 19.90 | 19.99 | 19.80 | 19.86 | 5,424,528 | -0.04(-0.18%) |
Sep 07, 2012 | 19.96 | 20.06 | 19.80 | 19.90 | 4,526,773 | -0.05(-0.26%) |
Sep 06, 2012 | 19.56 | 19.99 | 19.52 | 19.95 | 7,341,877 | +0.53(+2.74%) |
Sep 05, 2012 | 19.64 | 19.64 | 19.31 | 19.42 | 6,229,257 | -0.18(-0.93%) |
Sep 04, 2012 | 19.54 | 19.67 | 19.39 | 19.60 | 6,527,957 | +0.09(+0.49%) |
Aug 31, 2012 | 19.42 | 19.73 | 19.39 | 19.50 | 6,211,495 | +0.16(+0.83%) |
Aug 30, 2012 | 19.25 | 19.39 | 19.21 | 19.34 | 4,608,823 | -0.04(-0.19%) |
Aug 29, 2012 | 19.32 | 19.44 | 19.26 | 19.38 | 4,234,420 | +0.12(+0.61%) |
Aug 27, 2012 | 19.23 | 19.34 | 19.12 | 19.26 | 4,461,354 | +0.03(+0.15%) |
Aug 24, 2012 | 19.09 | 19.28 | 18.96 | 19.23 | 4,035,280 | +0.12(+0.65%) |
Aug 23, 2012 | 19.14 | 19.19 | 19.05 | 19.11 | 4,089,603 | -0.04(-0.23%) |
Aug 22, 2012 | 19.19 | 19.25 | 19.03 | 19.15 | 4,964,783 | -0.04(-0.19%) |
Aug 21, 2012 | 19.37 | 19.52 | 19.15 | 19.19 | 5,441,836 | -0.14(-0.72%) |
Aug 20, 2012 | 19.07 | 19.36 | 19.00 | 19.33 | 6,374,153 | +0.25(+1.30%) |
Aug 17, 2012 | 19.20 | 19.25 | 19.02 | 19.08 | 6,294,149 | -0.11(-0.57%) |
Aug 16, 2012 | 19.12 | 19.29 | 19.05 | 19.19 | 8,110,037 | +0.05(+0.27%) |
Aug 15, 2012 | 18.78 | 19.20 | 18.71 | 19.14 | 6,453,282 | +0.31(+1.67%) |
Aug 14, 2012 | 18.90 | 18.92 | 18.69 | 18.82 | 5,707,588 | +0.05(+0.25%) |
Aug 13, 2012 | 18.80 | 18.97 | 18.76 | 18.78 | 5,855,340 | -0.01(-0.04%) |
Aug 10, 2012 | 19.10 | 19.15 | 18.65 | 18.78 | 7,969,083 | -0.38(-2.00%) |
Aug 09, 2012 | 19.17 | 19.21 | 18.96 | 19.17 | 7,604,829 | -0.01(-0.04%) |
Aug 08, 2012 | 18.60 | 19.20 | 18.59 | 19.18 | 10,600,386 | +0.56(+2.99%) |
Aug 07, 2012 | 18.61 | 18.76 | 18.55 | 18.62 | 9,772,664 | +0.06(+0.31%) |
Aug 06, 2012 | 18.57 | 18.68 | 18.44 | 18.56 | 7,054,185 | +0.07(+0.35%) |
Aug 03, 2012 | 18.36 | 18.54 | 18.35 | 18.49 | 7,680,773 | +0.30(+1.63%) |
Aug 02, 2012 | 18.42 | 18.55 | 18.12 | 18.20 | 11,236,206 | -0.40(-2.14%) |
Aug 01, 2012 | 18.97 | 18.97 | 18.54 | 18.60 | 12,361,472 | -0.30(-1.57%) |
Jul 31, 2012 | 18.86 | 19.35 | 18.80 | 18.89 | 16,222,205 | -1.01(-5.09%) |
Jul 30, 2012 | 19.99 | 19.99 | 19.64 | 19.91 | 6,167,851 | -0.04(-0.18%) |
Jul 27, 2012 | 19.79 | 20.06 | 19.60 | 19.94 | 5,773,501 | +0.26(+1.32%) |
Jul 26, 2012 | 19.58 | 19.74 | 19.41 | 19.68 | 6,068,948 | +0.34(+1.76%) |
Jul 25, 2012 | 19.41 | 19.45 | 19.18 | 19.34 | 5,080,960 | +0.01(+0.08%) |
Jul 24, 2012 | 19.43 | 19.50 | 19.24 | 19.33 | 6,129,690 | -0.13(-0.67%) |
Jul 23, 2012 | 19.22 | 19.51 | 19.22 | 19.46 | 5,551,603 | -0.09(-0.48%) |
Jul 20, 2012 | 19.65 | 19.79 | 19.47 | 19.55 | 6,872,921 | -0.21(-1.06%) |
Jul 19, 2012 | 20.02 | 20.09 | 19.70 | 19.76 | 5,965,586 | -0.22(-1.12%) |
Jul 18, 2012 | 19.65 | 20.02 | 19.59 | 19.99 | 6,000,399 | +0.25(+1.28%) |
Jul 17, 2012 | 19.55 | 19.84 | 19.49 | 19.73 | 8,116,388 | +0.25(+1.26%) |
Jul 16, 2012 | 19.73 | 19.81 | 19.47 | 19.49 | 7,962,909 | -0.35(-1.75%) |
Jul 13, 2012 | 19.75 | 19.99 | 19.70 | 19.83 | 5,759,952 | +0.06(+0.29%) |
Jul 12, 2012 | 19.78 | 19.91 | 19.62 | 19.78 | 7,809,339 | -0.25(-1.27%) |
Jul 11, 2012 | 20.04 | 20.18 | 19.90 | 20.03 | 7,664,452 | +0.07(+0.33%) |
Jul 10, 2012 | 19.97 | 20.09 | 19.83 | 19.96 | 10,787,502 | +0.01(+0.07%) |
Jul 09, 2012 | 20.36 | 20.44 | 19.87 | 19.95 | 9,002,605 | -0.61(-2.96%) |
Jul 06, 2012 | 20.46 | 20.62 | 20.35 | 20.56 | 5,919,648 | -0.08(-0.39%) |
Jul 05, 2012 | 21.02 | 21.02 | 20.48 | 20.64 | 9,650,736 | -0.35(-1.69%) |
Jul 03, 2012 | 21.05 | 21.16 | 20.82 | 20.99 | 4,546,809 | -0.04(-0.17%) |