Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.82 | 18.89 | 18.52 | 18.65 | 7,948,151 | -0.06(-0.32%) |
Jul 30, 2013 | 18.81 | 18.86 | 18.59 | 18.71 | 7,007,154 | -0.06(-0.35%) |
Jul 29, 2013 | 18.70 | 18.80 | 18.58 | 18.78 | 3,799,661 | +0.04(+0.22%) |
Jul 26, 2013 | 18.72 | 18.97 | 18.68 | 18.73 | 4,905,811 | -0.11(-0.56%) |
Jul 25, 2013 | 18.67 | 19.02 | 18.63 | 18.84 | 5,325,887 | +0.07(+0.38%) |
Jul 24, 2013 | 19.05 | 19.07 | 18.69 | 18.77 | 6,636,223 | -0.28(-1.45%) |
Jul 23, 2013 | 18.86 | 19.19 | 18.83 | 19.05 | 7,477,832 | +0.20(+1.06%) |
Jul 22, 2013 | 18.85 | 18.93 | 18.78 | 18.85 | 4,209,277 | +0.09(+0.47%) |
Jul 19, 2013 | 18.47 | 18.81 | 18.47 | 18.76 | 5,011,558 | +0.25(+1.37%) |
Jul 18, 2013 | 18.56 | 18.72 | 18.48 | 18.50 | 5,708,721 | +0.02(+0.10%) |
Jul 17, 2013 | 18.42 | 18.57 | 18.29 | 18.49 | 5,929,451 | +0.05(+0.26%) |
Jul 16, 2013 | 18.28 | 18.46 | 18.12 | 18.44 | 6,482,807 | +0.16(+0.87%) |
Jul 15, 2013 | 18.39 | 18.46 | 18.25 | 18.28 | 5,673,563 | -0.12(-0.64%) |
Jul 12, 2013 | 18.79 | 18.81 | 18.26 | 18.40 | 8,452,775 | -0.31(-1.64%) |
Jul 11, 2013 | 18.30 | 18.75 | 18.19 | 18.70 | 10,854,370 | +0.68(+3.80%) |
Jul 10, 2013 | 18.02 | 18.19 | 17.89 | 18.02 | 7,428,167 | +0.11(+0.59%) |
Jul 09, 2013 | 17.75 | 17.95 | 17.64 | 17.91 | 7,500,181 | +0.27(+1.54%) |
Jul 08, 2013 | 17.45 | 17.64 | 17.36 | 17.64 | 5,460,099 | +0.25(+1.46%) |
Jul 05, 2013 | 17.53 | 17.54 | 17.13 | 17.39 | 8,439,970 | -0.09(-0.51%) |
Jul 03, 2013 | 17.53 | 17.57 | 17.39 | 17.48 | 6,683,666 | +0.05(+0.30%) |
Jul 02, 2013 | 17.40 | 17.48 | 17.24 | 17.43 | 6,007,723 | +0.04(+0.20%) |
Jul 01, 2013 | 17.50 | 17.66 | 17.37 | 17.39 | 4,043,953 | +0.00(+0.00%) |
Jun 28, 2013 | 17.40 | 17.63 | 17.30 | 17.39 | 8,743,001 | +0.24(+1.38%) |
Jun 26, 2013 | 17.13 | 17.16 | 16.92 | 17.15 | 10,438,757 | +0.11(+0.66%) |
Jun 25, 2013 | 17.09 | 17.19 | 16.89 | 17.04 | 10,381,183 | -0.05(-0.28%) |
Jun 24, 2013 | 17.07 | 17.20 | 16.70 | 17.09 | 13,195,974 | -0.32(-1.83%) |
Jun 21, 2013 | 17.48 | 17.54 | 17.20 | 17.41 | 11,504,959 | -0.14(-0.77%) |
Jun 20, 2013 | 17.63 | 17.77 | 17.38 | 17.54 | 9,093,486 | -0.54(-3.00%) |
Jun 19, 2013 | 18.30 | 18.40 | 18.02 | 18.09 | 7,220,757 | -0.23(-1.26%) |
Jun 18, 2013 | 18.04 | 18.50 | 18.01 | 18.32 | 7,970,649 | +0.21(+1.17%) |
Jun 17, 2013 | 18.07 | 18.24 | 18.02 | 18.10 | 4,988,837 | +0.16(+0.89%) |
Jun 14, 2013 | 18.18 | 18.22 | 17.91 | 17.94 | 4,742,950 | -0.21(-1.17%) |
Jun 13, 2013 | 17.79 | 18.22 | 17.73 | 18.16 | 6,792,053 | +0.31(+1.75%) |
Jun 12, 2013 | 18.17 | 18.20 | 17.77 | 17.84 | 5,521,128 | -0.14(-0.75%) |
Jun 11, 2013 | 18.18 | 18.22 | 17.96 | 17.98 | 5,827,018 | -0.42(-2.31%) |
Jun 10, 2013 | 18.28 | 18.51 | 18.25 | 18.40 | 5,786,560 | +0.10(+0.55%) |
Jun 07, 2013 | 18.15 | 18.32 | 17.98 | 18.30 | 4,656,030 | +0.15(+0.84%) |
Jun 06, 2013 | 17.94 | 18.16 | 17.82 | 18.15 | 8,214,512 | +0.17(+0.95%) |
Jun 05, 2013 | 18.06 | 18.09 | 17.94 | 17.98 | 7,312,715 | -0.14(-0.75%) |
Jun 04, 2013 | 17.96 | 18.16 | 17.85 | 18.12 | 5,939,241 | +0.12(+0.69%) |
Jun 03, 2013 | 17.89 | 18.02 | 17.78 | 17.99 | 8,675,152 | +0.12(+0.66%) |
May 31, 2013 | 18.29 | 18.35 | 17.87 | 17.87 | 8,884,636 | -0.61(-3.29%) |
May 30, 2013 | 18.48 | 18.60 | 18.32 | 18.48 | 5,881,647 | -0.05(-0.29%) |
May 29, 2013 | 18.23 | 18.56 | 18.20 | 18.53 | 7,178,912 | +0.18(+1.00%) |
May 28, 2013 | 18.45 | 18.50 | 18.29 | 18.35 | 9,013,749 | +0.10(+0.55%) |
May 24, 2013 | 18.30 | 18.39 | 18.19 | 18.25 | 8,631,180 | -0.27(-1.43%) |
May 23, 2013 | 18.12 | 18.57 | 18.04 | 18.52 | 11,952,098 | +0.05(+0.29%) |
May 22, 2013 | 18.71 | 19.07 | 18.35 | 18.46 | 11,824,033 | -0.39(-2.06%) |
May 21, 2013 | 18.93 | 19.15 | 18.78 | 18.85 | 7,217,788 | -0.23(-1.21%) |
May 20, 2013 | 18.82 | 19.13 | 18.81 | 19.08 | 4,488,920 | +0.21(+1.13%) |
May 17, 2013 | 18.60 | 18.95 | 18.49 | 18.87 | 9,386,393 | +0.29(+1.55%) |
May 16, 2013 | 18.61 | 18.86 | 18.53 | 18.58 | 7,412,953 | -0.09(-0.50%) |
May 15, 2013 | 18.55 | 18.77 | 18.48 | 18.68 | 10,019,906 | -0.04(-0.19%) |
May 13, 2013 | 18.69 | 18.72 | 18.51 | 18.71 | 9,039,110 | +0.02(+0.13%) |
May 10, 2013 | 18.50 | 18.70 | 18.44 | 18.69 | 7,942,039 | -0.01(-0.03%) |
May 09, 2013 | 18.83 | 18.89 | 18.65 | 18.69 | 9,035,305 | -0.17(-0.91%) |
May 08, 2013 | 18.48 | 18.97 | 18.48 | 18.86 | 11,635,815 | +0.40(+2.17%) |
May 07, 2013 | 18.11 | 18.50 | 18.11 | 18.46 | 12,297,453 | +0.42(+2.35%) |
May 06, 2013 | 18.28 | 18.28 | 17.99 | 18.04 | 7,541,477 | -0.16(-0.87%) |
May 03, 2013 | 18.19 | 18.34 | 18.02 | 18.20 | 14,093,843 | +0.18(+0.98%) |
May 02, 2013 | 17.97 | 18.07 | 17.77 | 18.02 | 12,699,584 | +0.11(+0.63%) |
May 01, 2013 | 18.23 | 18.24 | 17.86 | 17.91 | 16,709,474 | -0.46(-2.50%) |
Apr 30, 2013 | 17.93 | 18.40 | 17.66 | 18.37 | 19,859,534 | +1.11(+6.42%) |
Apr 29, 2013 | 17.21 | 17.35 | 17.04 | 17.26 | 10,851,448 | +0.28(+1.63%) |
Apr 26, 2013 | 17.11 | 17.12 | 16.94 | 16.98 | 8,085,452 | -0.10(-0.59%) |
Apr 25, 2013 | 17.12 | 17.20 | 16.92 | 17.08 | 9,253,919 | +0.08(+0.45%) |
Apr 24, 2013 | 16.61 | 17.02 | 16.60 | 17.01 | 7,866,993 | +0.42(+2.52%) |
Apr 23, 2013 | 16.48 | 16.62 | 16.35 | 16.59 | 9,314,712 | +0.14(+0.82%) |
Apr 22, 2013 | 16.22 | 16.46 | 16.09 | 16.45 | 7,857,836 | +0.29(+1.83%) |
Apr 19, 2013 | 16.25 | 16.32 | 15.97 | 16.16 | 5,147,029 | -0.12(-0.76%) |
Apr 18, 2013 | 16.22 | 16.41 | 15.95 | 16.28 | 7,477,868 | +0.21(+1.28%) |
Apr 17, 2013 | 16.15 | 16.23 | 15.86 | 16.07 | 10,058,530 | -0.34(-2.05%) |
Apr 16, 2013 | 16.10 | 16.44 | 15.87 | 16.41 | 9,350,066 | +0.58(+3.69%) |
Apr 15, 2013 | 16.54 | 16.54 | 15.82 | 15.83 | 16,281,226 | -0.94(-5.59%) |
Apr 12, 2013 | 17.08 | 17.12 | 16.70 | 16.76 | 6,938,672 | -0.55(-3.17%) |
Apr 11, 2013 | 17.57 | 17.60 | 17.31 | 17.31 | 4,615,127 | -0.19(-1.08%) |
Apr 10, 2013 | 17.35 | 17.54 | 17.30 | 17.50 | 5,328,810 | +0.19(+1.09%) |
Apr 09, 2013 | 16.87 | 17.36 | 16.84 | 17.31 | 6,850,774 | +0.54(+3.23%) |
Apr 08, 2013 | 16.94 | 16.98 | 16.65 | 16.77 | 10,151,427 | -0.20(-1.18%) |
Apr 05, 2013 | 16.81 | 17.02 | 16.62 | 16.97 | 9,071,566 | -0.08(-0.45%) |
Apr 04, 2013 | 17.40 | 17.41 | 16.98 | 17.05 | 10,764,473 | -0.48(-2.76%) |
Apr 03, 2013 | 18.11 | 18.15 | 17.49 | 17.53 | 9,355,477 | -0.60(-3.32%) |
Apr 02, 2013 | 17.90 | 18.14 | 17.89 | 18.13 | 5,937,406 | +0.25(+1.42%) |
Apr 01, 2013 | 17.71 | 17.90 | 17.64 | 17.88 | 5,560,725 | +0.18(+1.03%) |
Mar 28, 2013 | 17.56 | 17.83 | 17.54 | 17.70 | 7,161,326 | +0.07(+0.40%) |
Mar 27, 2013 | 17.77 | 17.77 | 17.58 | 17.63 | 7,576,308 | -0.18(-1.03%) |
Mar 26, 2013 | 17.87 | 17.94 | 17.76 | 17.81 | 5,511,163 | +0.06(+0.33%) |
Mar 25, 2013 | 17.94 | 18.04 | 17.68 | 17.75 | 4,729,531 | -0.11(-0.59%) |
Mar 22, 2013 | 17.87 | 17.97 | 17.78 | 17.86 | 4,248,483 | +0.05(+0.30%) |
Mar 21, 2013 | 17.85 | 18.02 | 17.80 | 17.80 | 5,334,193 | -0.04(-0.23%) |
Mar 20, 2013 | 17.94 | 17.99 | 17.79 | 17.84 | 3,788,866 | +0.04(+0.20%) |
Mar 19, 2013 | 17.90 | 17.93 | 17.69 | 17.81 | 5,189,626 | -0.11(-0.59%) |
Mar 18, 2013 | 18.10 | 18.12 | 17.87 | 17.91 | 7,068,944 | -0.42(-2.32%) |
Mar 15, 2013 | 18.21 | 18.49 | 18.17 | 18.34 | 6,799,004 | +0.16(+0.88%) |
Mar 14, 2013 | 17.93 | 18.26 | 17.89 | 18.18 | 7,290,538 | +0.28(+1.58%) |
Mar 13, 2013 | 18.16 | 18.19 | 17.88 | 17.90 | 7,668,440 | -0.28(-1.53%) |
Mar 12, 2013 | 18.17 | 18.37 | 18.08 | 18.17 | 5,822,173 | +0.04(+0.20%) |
Mar 11, 2013 | 18.02 | 18.19 | 17.91 | 18.14 | 3,652,128 | +0.12(+0.65%) |
Mar 08, 2013 | 18.14 | 18.26 | 17.89 | 18.02 | 6,526,126 | -0.02(-0.13%) |
Mar 07, 2013 | 17.99 | 18.22 | 17.99 | 18.04 | 6,492,227 | +0.17(+0.92%) |
Mar 06, 2013 | 17.80 | 17.95 | 17.76 | 17.88 | 4,860,302 | +0.18(+1.00%) |
Mar 05, 2013 | 17.76 | 17.93 | 17.67 | 17.70 | 6,749,321 | +0.11(+0.64%) |
Mar 04, 2013 | 17.76 | 17.86 | 17.57 | 17.59 | 8,689,858 | -0.15(-0.86%) |
Mar 01, 2013 | 17.74 | 17.90 | 17.66 | 17.74 | 9,575,602 | -0.09(-0.53%) |
Feb 28, 2013 | 17.77 | 17.94 | 17.73 | 17.84 | 5,027,992 | -0.05(-0.26%) |
Feb 27, 2013 | 17.70 | 18.06 | 17.62 | 17.89 | 6,546,291 | +0.12(+0.66%) |
Feb 26, 2013 | 18.05 | 18.05 | 17.60 | 17.77 | 9,057,681 | -0.67(-3.65%) |
Feb 22, 2013 | 18.24 | 18.47 | 18.16 | 18.44 | 6,550,012 | +0.21(+1.13%) |
Feb 21, 2013 | 18.40 | 18.42 | 18.08 | 18.23 | 5,649,463 | -0.27(-1.47%) |
Feb 20, 2013 | 18.65 | 18.75 | 18.45 | 18.50 | 7,359,026 | -0.24(-1.26%) |
Feb 19, 2013 | 18.63 | 18.83 | 18.56 | 18.74 | 5,977,298 | +0.11(+0.60%) |
Feb 15, 2013 | 18.83 | 18.83 | 18.43 | 18.63 | 7,601,360 | -0.34(-1.77%) |
Feb 14, 2013 | 19.31 | 19.31 | 18.91 | 18.96 | 7,424,228 | -0.29(-1.53%) |
Feb 13, 2013 | 19.22 | 19.27 | 19.05 | 19.26 | 7,025,182 | +0.08(+0.40%) |
Feb 12, 2013 | 18.99 | 19.26 | 18.93 | 19.18 | 6,846,378 | +0.12(+0.65%) |
Feb 11, 2013 | 18.89 | 19.13 | 18.77 | 19.06 | 7,976,571 | +0.08(+0.40%) |
Feb 08, 2013 | 19.07 | 19.18 | 18.92 | 18.98 | 6,003,446 | -0.06(-0.34%) |
Feb 07, 2013 | 19.25 | 19.37 | 18.77 | 19.05 | 14,828,590 | -0.25(-1.31%) |
Feb 06, 2013 | 19.53 | 19.72 | 19.06 | 19.30 | 26,185,958 | -0.87(-4.33%) |
Feb 04, 2013 | 20.23 | 20.29 | 20.10 | 20.17 | 5,207,277 | -0.19(-0.93%) |
Feb 01, 2013 | 20.02 | 20.38 | 20.00 | 20.36 | 8,381,398 | +0.30(+1.50%) |
Jan 31, 2013 | 20.14 | 20.25 | 20.04 | 20.06 | 6,188,921 | -0.15(-0.73%) |
Jan 30, 2013 | 20.33 | 20.43 | 20.18 | 20.21 | 5,016,694 | -0.08(-0.38%) |
Jan 29, 2013 | 20.19 | 20.35 | 20.17 | 20.29 | 5,156,020 | +0.07(+0.35%) |
Jan 28, 2013 | 20.20 | 20.24 | 19.99 | 20.21 | 4,109,654 | +0.08(+0.41%) |
Jan 25, 2013 | 20.02 | 20.18 | 19.94 | 20.13 | 4,188,108 | +0.07(+0.35%) |
Jan 24, 2013 | 20.04 | 20.13 | 19.98 | 20.06 | 4,195,811 | -0.01(-0.06%) |
Jan 23, 2013 | 20.20 | 20.26 | 20.04 | 20.07 | 4,784,052 | -0.21(-1.02%) |
Jan 22, 2013 | 20.06 | 20.31 | 19.97 | 20.28 | 5,038,719 | +0.23(+1.15%) |
Jan 18, 2013 | 20.16 | 20.24 | 20.00 | 20.05 | 5,684,869 | -0.27(-1.34%) |
Jan 17, 2013 | 20.31 | 20.37 | 20.24 | 20.32 | 3,946,190 | +0.09(+0.44%) |
Jan 16, 2013 | 20.17 | 20.24 | 20.09 | 20.23 | 3,999,891 | -0.08(-0.41%) |
Jan 15, 2013 | 20.12 | 20.37 | 20.10 | 20.31 | 4,378,620 | +0.06(+0.29%) |
Jan 14, 2013 | 20.06 | 20.27 | 20.02 | 20.26 | 4,337,322 | +0.19(+0.97%) |
Jan 11, 2013 | 20.14 | 20.20 | 19.92 | 20.06 | 4,043,601 | -0.07(-0.35%) |
Jan 10, 2013 | 20.02 | 20.22 | 20.00 | 20.13 | 5,348,782 | +0.23(+1.16%) |
Jan 09, 2013 | 19.83 | 19.91 | 19.75 | 19.90 | 6,876,284 | +0.12(+0.60%) |
Jan 08, 2013 | 19.81 | 19.87 | 19.69 | 19.78 | 3,683,268 | -0.06(-0.30%) |
Jan 07, 2013 | 19.98 | 19.98 | 19.77 | 19.84 | 5,759,987 | -0.19(-0.94%) |
Jan 04, 2013 | 19.90 | 20.10 | 19.90 | 20.03 | 5,337,769 | +0.14(+0.68%) |
Jan 03, 2013 | 19.93 | 20.03 | 19.81 | 19.90 | 8,904,989 | -0.09(-0.47%) |
Jan 02, 2013 | 19.90 | 19.99 | 19.45 | 19.99 | 7,930,357 | +0.54(+2.79%) |
Dec 31, 2012 | 18.98 | 19.55 | 18.98 | 19.45 | 6,187,954 | +0.42(+2.20%) |
Dec 28, 2012 | 19.13 | 19.23 | 19.02 | 19.03 | 4,552,363 | -0.27(-1.41%) |
Dec 27, 2012 | 19.28 | 19.32 | 19.01 | 19.30 | 5,875,954 | +0.02(+0.09%) |
Dec 26, 2012 | 19.37 | 19.53 | 19.21 | 19.28 | 3,352,828 | +0.00(+0.00%) |
Dec 24, 2012 | 19.29 | 19.46 | 19.25 | 19.28 | 2,090,174 | -0.11(-0.55%) |
Dec 21, 2012 | 19.19 | 19.46 | 19.07 | 19.39 | 6,079,900 | -0.14(-0.69%) |
Dec 20, 2012 | 19.49 | 19.58 | 19.37 | 19.52 | 4,118,408 | +0.05(+0.27%) |
Dec 19, 2012 | 19.47 | 19.73 | 19.41 | 19.47 | 5,071,272 | -0.09(-0.45%) |
Dec 18, 2012 | 19.17 | 19.57 | 19.16 | 19.56 | 6,085,224 | +0.30(+1.56%) |
Dec 17, 2012 | 19.15 | 19.31 | 19.11 | 19.26 | 5,776,933 | +0.15(+0.77%) |
Dec 14, 2012 | 18.94 | 19.20 | 18.90 | 19.11 | 5,637,541 | +0.17(+0.87%) |
Dec 13, 2012 | 19.28 | 19.28 | 18.85 | 18.95 | 7,410,711 | -0.34(-1.74%) |
Dec 12, 2012 | 19.24 | 19.35 | 19.15 | 19.28 | 5,483,864 | +0.10(+0.52%) |
Dec 11, 2012 | 19.22 | 19.25 | 19.11 | 19.18 | 4,557,354 | +0.02(+0.12%) |
Dec 10, 2012 | 19.24 | 19.41 | 19.08 | 19.16 | 3,962,991 | -0.01(-0.03%) |
Dec 07, 2012 | 19.52 | 19.57 | 19.16 | 19.16 | 5,855,182 | -0.17(-0.88%) |
Dec 06, 2012 | 19.30 | 19.55 | 19.18 | 19.34 | 5,982,869 | -0.11(-0.55%) |
Dec 05, 2012 | 19.21 | 19.55 | 19.13 | 19.44 | 5,184,604 | +0.31(+1.60%) |
Dec 04, 2012 | 19.02 | 19.29 | 18.94 | 19.14 | 6,007,429 | -0.09(-0.49%) |
Nov 30, 2012 | 19.47 | 19.62 | 19.15 | 19.23 | 5,690,308 | -0.28(-1.42%) |
Nov 29, 2012 | 19.63 | 19.73 | 19.47 | 19.51 | 6,192,947 | +0.07(+0.36%) |
Nov 28, 2012 | 19.23 | 19.44 | 19.10 | 19.44 | 9,462,677 | -0.07(-0.36%) |
Nov 27, 2012 | 19.83 | 19.90 | 19.41 | 19.51 | 7,378,796 | -0.27(-1.37%) |
Nov 26, 2012 | 19.74 | 19.83 | 19.63 | 19.78 | 4,622,458 | -0.22(-1.12%) |
Nov 23, 2012 | 19.71 | 20.01 | 19.67 | 20.00 | 2,770,555 | +0.37(+1.89%) |
Nov 21, 2012 | 19.42 | 19.71 | 19.40 | 19.63 | 4,207,715 | +0.19(+0.97%) |
Nov 20, 2012 | 19.19 | 19.48 | 19.16 | 19.44 | 6,077,534 | +0.15(+0.79%) |
Nov 19, 2012 | 19.06 | 19.35 | 19.01 | 19.29 | 9,994,835 | +0.73(+3.94%) |
Nov 16, 2012 | 18.66 | 18.72 | 18.38 | 18.56 | 7,891,313 | -0.09(-0.47%) |
Nov 15, 2012 | 18.50 | 18.88 | 18.48 | 18.65 | 8,667,904 | -0.06(-0.35%) |
Nov 14, 2012 | 19.23 | 19.31 | 18.66 | 18.71 | 7,183,467 | -0.44(-2.31%) |
Nov 13, 2012 | 19.39 | 19.57 | 19.14 | 19.15 | 9,386,373 | -0.52(-2.67%) |
Nov 12, 2012 | 19.65 | 19.74 | 19.58 | 19.68 | 3,523,980 | +0.11(+0.54%) |
Nov 09, 2012 | 19.48 | 19.73 | 19.37 | 19.57 | 5,114,228 | -0.05(-0.24%) |
Nov 08, 2012 | 19.92 | 20.09 | 19.62 | 19.62 | 6,250,050 | -0.30(-1.51%) |
Nov 07, 2012 | 20.21 | 20.21 | 19.75 | 19.92 | 7,840,503 | -0.62(-3.01%) |
Nov 06, 2012 | 20.49 | 20.58 | 20.29 | 20.54 | 4,002,935 | +0.15(+0.75%) |
Nov 05, 2012 | 20.33 | 20.53 | 20.24 | 20.39 | 4,987,820 | -0.15(-0.75%) |
Nov 02, 2012 | 20.64 | 20.75 | 20.39 | 20.54 | 9,477,780 | +0.03(+0.14%) |
Nov 01, 2012 | 20.07 | 20.59 | 20.06 | 20.51 | 9,197,233 | +0.68(+3.45%) |
Oct 31, 2012 | 19.71 | 19.90 | 19.57 | 19.83 | 8,584,745 | +0.25(+1.30%) |
Oct 26, 2012 | 19.57 | 19.57 | 19.57 | 19.57 | 4,202,876 | -0.08(-0.42%) |
Oct 25, 2012 | 19.73 | 19.84 | 19.57 | 19.65 | 6,088,129 | +0.25(+1.28%) |
Oct 24, 2012 | 19.51 | 19.62 | 19.37 | 19.41 | 6,129,671 | +0.02(+0.12%) |
Oct 23, 2012 | 19.57 | 19.57 | 19.20 | 19.38 | 9,625,044 | -0.66(-3.29%) |
Oct 19, 2012 | 20.26 | 20.32 | 19.95 | 20.04 | 7,919,701 | -0.19(-0.96%) |
Oct 18, 2012 | 20.08 | 20.42 | 20.04 | 20.24 | 6,032,743 | -0.01(-0.03%) |
Oct 17, 2012 | 19.86 | 20.24 | 19.81 | 20.24 | 5,434,182 | +0.45(+2.29%) |
Oct 16, 2012 | 19.48 | 19.84 | 19.46 | 19.79 | 7,626,780 | +0.32(+1.64%) |
Oct 15, 2012 | 19.43 | 19.58 | 19.35 | 19.47 | 4,903,517 | +0.02(+0.12%) |
Oct 12, 2012 | 19.49 | 19.60 | 19.37 | 19.45 | 5,551,306 | -0.04(-0.21%) |
Oct 11, 2012 | 19.61 | 19.67 | 19.45 | 19.49 | 8,337,804 | +0.09(+0.49%) |
Oct 10, 2012 | 19.60 | 19.70 | 19.32 | 19.39 | 8,254,425 | -0.31(-1.59%) |
Oct 09, 2012 | 19.70 | 19.84 | 19.60 | 19.71 | 7,054,708 | +0.09(+0.48%) |
Oct 08, 2012 | 19.64 | 19.82 | 19.51 | 19.61 | 4,970,709 | -0.25(-1.28%) |
Oct 05, 2012 | 20.06 | 20.14 | 19.75 | 19.87 | 7,607,407 | -0.08(-0.41%) |
Oct 04, 2012 | 19.73 | 20.05 | 19.71 | 19.95 | 10,734,208 | +0.41(+2.11%) |
Oct 03, 2012 | 19.65 | 19.68 | 19.47 | 19.54 | 9,813,713 | -0.18(-0.93%) |
Oct 02, 2012 | 19.72 | 19.83 | 19.51 | 19.72 | 8,070,668 | +0.14(+0.69%) |
Oct 01, 2012 | 19.52 | 19.84 | 19.52 | 19.58 | 6,446,293 | +0.21(+1.10%) |
Sep 28, 2012 | 19.47 | 19.49 | 19.24 | 19.37 | 8,131,338 | -0.15(-0.76%) |
Sep 27, 2012 | 19.37 | 19.59 | 19.32 | 19.52 | 6,385,792 | +0.36(+1.88%) |
Sep 26, 2012 | 19.13 | 19.28 | 18.98 | 19.16 | 8,879,089 | -0.18(-0.95%) |
Sep 25, 2012 | 19.90 | 19.90 | 19.27 | 19.34 | 9,697,615 | -0.40(-2.00%) |
Sep 24, 2012 | 19.70 | 19.94 | 19.65 | 19.74 | 7,194,159 | -0.21(-1.06%) |
Sep 21, 2012 | 20.15 | 20.29 | 19.94 | 19.95 | 7,617,661 | -0.04(-0.18%) |
Sep 20, 2012 | 19.59 | 20.02 | 19.55 | 19.98 | 5,482,199 | +0.11(+0.53%) |
Sep 19, 2012 | 20.26 | 20.26 | 19.79 | 19.88 | 10,025,836 | -0.42(-2.09%) |
Sep 18, 2012 | 20.45 | 20.65 | 20.21 | 20.30 | 5,910,124 | -0.27(-1.29%) |
Sep 17, 2012 | 20.75 | 21.12 | 20.50 | 20.57 | 7,512,822 | -0.25(-1.22%) |
Sep 14, 2012 | 20.39 | 21.08 | 20.34 | 20.82 | 11,219,703 | +0.63(+3.13%) |
Sep 13, 2012 | 19.75 | 20.35 | 19.62 | 20.19 | 7,599,532 | +0.51(+2.58%) |
Sep 12, 2012 | 19.88 | 19.90 | 19.64 | 19.68 | 4,431,958 | -0.06(-0.30%) |
Sep 11, 2012 | 19.68 | 19.94 | 19.68 | 19.74 | 3,972,502 | +0.13(+0.66%) |
Sep 10, 2012 | 19.45 | 19.82 | 19.45 | 19.61 | 6,024,416 | -0.04(-0.18%) |
Sep 07, 2012 | 19.27 | 19.66 | 19.26 | 19.65 | 8,203,654 | +0.55(+2.90%) |
Sep 06, 2012 | 18.88 | 19.28 | 18.88 | 19.09 | 7,168,147 | +0.42(+2.24%) |
Sep 05, 2012 | 18.56 | 18.71 | 18.50 | 18.68 | 5,159,028 | +0.05(+0.25%) |
Sep 04, 2012 | 18.48 | 18.72 | 18.22 | 18.63 | 7,880,012 | +0.18(+0.99%) |
Aug 31, 2012 | 18.46 | 18.63 | 18.19 | 18.45 | 7,401,945 | +0.20(+1.10%) |
Aug 30, 2012 | 18.51 | 18.51 | 18.13 | 18.25 | 4,005,582 | -0.30(-1.62%) |
Aug 29, 2012 | 18.76 | 18.82 | 18.49 | 18.55 | 3,995,908 | -0.14(-0.76%) |
Aug 27, 2012 | 18.70 | 18.85 | 18.63 | 18.69 | 2,462,699 | -0.03(-0.16%) |
Aug 24, 2012 | 18.48 | 18.89 | 18.42 | 18.72 | 3,555,283 | +0.19(+1.02%) |
Aug 23, 2012 | 18.81 | 18.85 | 18.46 | 18.53 | 4,787,949 | -0.35(-1.84%) |
Aug 22, 2012 | 19.03 | 19.04 | 18.63 | 18.88 | 5,286,380 | -0.28(-1.45%) |
Aug 21, 2012 | 19.39 | 19.49 | 19.11 | 19.15 | 6,099,632 | -0.08(-0.43%) |
Aug 20, 2012 | 19.25 | 19.37 | 19.10 | 19.24 | 5,465,904 | -0.08(-0.40%) |
Aug 17, 2012 | 19.15 | 19.32 | 19.12 | 19.31 | 4,790,607 | +0.18(+0.92%) |
Aug 16, 2012 | 19.01 | 19.15 | 18.95 | 19.14 | 5,297,858 | +0.18(+0.96%) |
Aug 15, 2012 | 18.70 | 19.01 | 18.57 | 18.95 | 3,384,609 | +0.16(+0.85%) |
Aug 14, 2012 | 18.85 | 18.95 | 18.74 | 18.79 | 3,062,873 | +0.04(+0.22%) |
Aug 13, 2012 | 18.99 | 19.07 | 18.65 | 18.75 | 4,027,733 | -0.15(-0.78%) |
Aug 10, 2012 | 18.80 | 18.95 | 18.69 | 18.90 | 4,282,492 | -0.06(-0.34%) |
Aug 09, 2012 | 18.76 | 19.08 | 18.76 | 18.96 | 4,494,788 | +0.13(+0.69%) |
Aug 08, 2012 | 18.89 | 19.04 | 18.73 | 18.83 | 4,471,308 | -0.19(-1.02%) |
Aug 07, 2012 | 18.92 | 19.18 | 18.90 | 19.03 | 6,231,070 | +0.29(+1.57%) |
Aug 06, 2012 | 18.61 | 18.87 | 18.58 | 18.73 | 3,678,820 | +0.11(+0.60%) |
Aug 03, 2012 | 18.39 | 18.75 | 18.36 | 18.62 | 7,075,688 | +0.72(+4.02%) |
Aug 02, 2012 | 17.82 | 18.15 | 17.63 | 17.90 | 7,133,664 | -0.17(-0.91%) |