Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.53 | 21.72 | 21.37 | 21.61 | 5,162,135 | +0.00(+0.00%) |
Sep 26, 2013 | 21.57 | 21.63 | 21.47 | 21.61 | 4,387,005 | +0.17(+0.81%) |
Sep 25, 2013 | 21.29 | 21.62 | 21.21 | 21.44 | 5,523,393 | +0.24(+1.15%) |
Sep 24, 2013 | 21.38 | 21.46 | 21.19 | 21.19 | 5,467,671 | -0.33(-1.55%) |
Sep 23, 2013 | 21.30 | 21.57 | 21.15 | 21.53 | 6,550,152 | +0.13(+0.61%) |
Sep 20, 2013 | 21.58 | 21.60 | 21.38 | 21.40 | 5,000,606 | -0.14(-0.64%) |
Sep 19, 2013 | 21.90 | 21.91 | 21.53 | 21.53 | 5,588,182 | -0.27(-1.23%) |
Sep 18, 2013 | 21.39 | 21.88 | 21.30 | 21.80 | 5,408,839 | +0.38(+1.78%) |
Sep 17, 2013 | 21.46 | 21.62 | 21.35 | 21.42 | 4,422,188 | -0.08(-0.36%) |
Sep 16, 2013 | 21.65 | 21.77 | 21.41 | 21.50 | 4,990,302 | -0.05(-0.22%) |
Sep 13, 2013 | 21.43 | 21.66 | 21.43 | 21.55 | 6,349,413 | +0.04(+0.17%) |
Sep 12, 2013 | 21.09 | 21.53 | 21.08 | 21.51 | 7,021,152 | +0.28(+1.32%) |
Sep 11, 2013 | 20.94 | 21.25 | 20.88 | 21.23 | 4,427,277 | +0.22(+1.05%) |
Sep 10, 2013 | 21.09 | 21.14 | 20.74 | 21.01 | 6,013,962 | -0.12(-0.56%) |
Sep 09, 2013 | 21.10 | 21.27 | 21.04 | 21.13 | 5,389,410 | +0.14(+0.65%) |
Sep 06, 2013 | 20.74 | 21.12 | 20.74 | 20.99 | 7,606,459 | +0.41(+1.97%) |
Sep 05, 2013 | 20.39 | 20.64 | 20.37 | 20.59 | 5,528,083 | +0.23(+1.11%) |
Sep 04, 2013 | 20.42 | 20.57 | 20.31 | 20.36 | 5,484,616 | -0.12(-0.58%) |
Sep 03, 2013 | 20.28 | 20.54 | 20.26 | 20.48 | 5,014,472 | +0.29(+1.45%) |
Aug 30, 2013 | 20.30 | 20.39 | 20.17 | 20.19 | 6,258,765 | -0.02(-0.12%) |
Aug 29, 2013 | 20.46 | 20.47 | 20.15 | 20.21 | 4,798,728 | -0.29(-1.41%) |
Aug 28, 2013 | 20.39 | 20.57 | 20.33 | 20.50 | 8,760,511 | +0.19(+0.93%) |
Aug 27, 2013 | 20.13 | 20.62 | 20.13 | 20.31 | 9,125,513 | +0.24(+1.20%) |
Aug 26, 2013 | 20.25 | 20.43 | 20.00 | 20.07 | 5,091,832 | -0.15(-0.73%) |
Aug 23, 2013 | 19.96 | 20.33 | 19.90 | 20.22 | 6,027,692 | +0.39(+1.96%) |
Aug 22, 2013 | 19.54 | 19.92 | 19.53 | 19.83 | 4,602,717 | +0.22(+1.14%) |
Aug 21, 2013 | 19.68 | 19.80 | 19.47 | 19.60 | 8,013,932 | -0.18(-0.89%) |
Aug 20, 2013 | 19.73 | 20.00 | 19.57 | 19.78 | 6,637,009 | -0.12(-0.62%) |
Aug 19, 2013 | 20.19 | 20.26 | 19.86 | 19.90 | 7,031,169 | -0.24(-1.17%) |
Aug 16, 2013 | 19.94 | 20.40 | 19.92 | 20.14 | 12,553,590 | +0.14(+0.71%) |
Aug 15, 2013 | 19.35 | 20.03 | 19.27 | 20.00 | 12,994,738 | +0.72(+3.73%) |
Aug 14, 2013 | 18.89 | 19.39 | 18.87 | 19.28 | 7,705,581 | +0.42(+2.22%) |
Aug 13, 2013 | 18.88 | 18.96 | 18.82 | 18.86 | 3,482,429 | -0.08(-0.44%) |
Aug 12, 2013 | 18.94 | 19.05 | 18.85 | 18.94 | 4,871,904 | -0.06(-0.34%) |
Aug 09, 2013 | 18.93 | 19.12 | 18.83 | 19.01 | 4,534,177 | +0.11(+0.56%) |
Aug 08, 2013 | 18.94 | 19.00 | 18.74 | 18.90 | 6,457,269 | +0.02(+0.13%) |
Aug 07, 2013 | 18.88 | 19.07 | 18.82 | 18.88 | 4,514,649 | -0.20(-1.05%) |
Aug 06, 2013 | 19.12 | 19.20 | 18.86 | 19.08 | 5,572,119 | -0.13(-0.68%) |
Aug 05, 2013 | 19.22 | 19.27 | 19.06 | 19.21 | 3,673,179 | -0.01(-0.06%) |
Aug 02, 2013 | 19.10 | 19.28 | 19.08 | 19.22 | 5,221,788 | +0.03(+0.15%) |
Aug 01, 2013 | 18.75 | 19.40 | 18.74 | 19.19 | 10,464,112 | +0.55(+2.97%) |
Jul 31, 2013 | 18.80 | 18.88 | 18.51 | 18.64 | 7,954,764 | -0.06(-0.32%) |
Jul 30, 2013 | 18.80 | 18.85 | 18.57 | 18.70 | 7,012,984 | -0.06(-0.35%) |
Jul 29, 2013 | 18.69 | 18.78 | 18.57 | 18.76 | 3,802,822 | +0.04(+0.22%) |
Jul 26, 2013 | 18.70 | 18.95 | 18.67 | 18.72 | 4,909,892 | -0.11(-0.56%) |
Jul 25, 2013 | 18.65 | 19.00 | 18.61 | 18.82 | 5,330,318 | +0.07(+0.38%) |
Jul 24, 2013 | 19.04 | 19.05 | 18.68 | 18.75 | 6,641,744 | -0.28(-1.45%) |
Jul 23, 2013 | 18.85 | 19.17 | 18.81 | 19.03 | 7,484,054 | +0.20(+1.06%) |
Jul 22, 2013 | 18.83 | 18.91 | 18.76 | 18.83 | 4,212,779 | +0.09(+0.47%) |
Jul 19, 2013 | 18.45 | 18.80 | 18.45 | 18.74 | 5,015,727 | +0.25(+1.37%) |
Jul 18, 2013 | 18.54 | 18.71 | 18.46 | 18.49 | 5,713,470 | +0.02(+0.10%) |
Jul 17, 2013 | 18.41 | 18.55 | 18.28 | 18.47 | 5,934,384 | +0.05(+0.26%) |
Jul 16, 2013 | 18.27 | 18.45 | 18.11 | 18.42 | 6,488,200 | +0.16(+0.87%) |
Jul 15, 2013 | 18.38 | 18.44 | 18.24 | 18.27 | 5,678,283 | -0.12(-0.64%) |
Jul 12, 2013 | 18.77 | 18.80 | 18.25 | 18.38 | 8,459,807 | -0.31(-1.64%) |
Jul 11, 2013 | 18.28 | 18.73 | 18.17 | 18.69 | 10,863,400 | +0.68(+3.80%) |
Jul 10, 2013 | 18.00 | 18.17 | 17.87 | 18.01 | 7,434,347 | +0.11(+0.59%) |
Jul 09, 2013 | 17.73 | 17.94 | 17.63 | 17.90 | 7,506,421 | +0.27(+1.54%) |
Jul 08, 2013 | 17.44 | 17.63 | 17.34 | 17.63 | 5,464,642 | +0.25(+1.46%) |
Jul 05, 2013 | 17.52 | 17.53 | 17.12 | 17.38 | 8,446,991 | -0.09(-0.51%) |
Jul 03, 2013 | 17.52 | 17.56 | 17.38 | 17.46 | 6,689,227 | +0.05(+0.30%) |
Jul 02, 2013 | 17.38 | 17.47 | 17.23 | 17.41 | 6,012,721 | +0.04(+0.20%) |
Jul 01, 2013 | 17.48 | 17.64 | 17.36 | 17.38 | 4,047,318 | +0.00(+0.00%) |
Jun 28, 2013 | 17.38 | 17.61 | 17.29 | 17.38 | 8,750,275 | +0.24(+1.37%) |
Jun 26, 2013 | 17.12 | 17.15 | 16.91 | 17.14 | 10,447,442 | +0.11(+0.66%) |
Jun 25, 2013 | 17.08 | 17.18 | 16.88 | 17.03 | 10,389,820 | -0.05(-0.28%) |
Jun 24, 2013 | 17.05 | 17.18 | 16.69 | 17.08 | 13,206,952 | -0.32(-1.83%) |
Jun 21, 2013 | 17.46 | 17.53 | 17.19 | 17.39 | 11,514,530 | -0.14(-0.77%) |
Jun 20, 2013 | 17.61 | 17.75 | 17.36 | 17.53 | 9,101,051 | -0.54(-3.00%) |
Jun 19, 2013 | 18.29 | 18.38 | 18.00 | 18.07 | 7,226,765 | -0.23(-1.26%) |
Jun 18, 2013 | 18.03 | 18.49 | 17.99 | 18.30 | 7,977,281 | +0.21(+1.17%) |
Jun 17, 2013 | 18.06 | 18.22 | 18.00 | 18.09 | 4,992,988 | +0.16(+0.89%) |
Jun 14, 2013 | 18.17 | 18.21 | 17.90 | 17.93 | 4,746,895 | -0.21(-1.17%) |
Jun 13, 2013 | 17.78 | 18.21 | 17.72 | 18.14 | 6,797,704 | +0.31(+1.75%) |
Jun 12, 2013 | 18.15 | 18.19 | 17.76 | 17.83 | 5,525,721 | -0.14(-0.75%) |
Jun 11, 2013 | 18.17 | 18.20 | 17.94 | 17.96 | 5,831,866 | -0.42(-2.31%) |
Jun 10, 2013 | 18.27 | 18.50 | 18.23 | 18.39 | 5,791,374 | +0.10(+0.55%) |
Jun 07, 2013 | 18.14 | 18.31 | 17.96 | 18.29 | 4,659,903 | +0.15(+0.84%) |
Jun 06, 2013 | 17.92 | 18.15 | 17.81 | 18.14 | 8,221,347 | +0.17(+0.95%) |
Jun 05, 2013 | 18.04 | 18.07 | 17.92 | 17.96 | 7,318,799 | -0.14(-0.75%) |
Jun 04, 2013 | 17.95 | 18.15 | 17.84 | 18.10 | 5,944,182 | +0.12(+0.69%) |
Jun 03, 2013 | 17.88 | 18.00 | 17.76 | 17.98 | 8,682,369 | +0.12(+0.66%) |
May 31, 2013 | 18.27 | 18.33 | 17.86 | 17.86 | 8,892,028 | -0.61(-3.29%) |
May 30, 2013 | 18.47 | 18.59 | 18.31 | 18.47 | 5,886,540 | -0.05(-0.29%) |
May 29, 2013 | 18.22 | 18.55 | 18.19 | 18.52 | 7,184,884 | +0.18(+1.00%) |
May 28, 2013 | 18.43 | 18.48 | 18.28 | 18.34 | 9,021,248 | +0.10(+0.55%) |
May 24, 2013 | 18.29 | 18.37 | 18.17 | 18.24 | 8,638,361 | -0.27(-1.43%) |
May 23, 2013 | 18.10 | 18.55 | 18.02 | 18.50 | 11,962,041 | +0.05(+0.29%) |
May 22, 2013 | 18.70 | 19.06 | 18.33 | 18.45 | 11,833,870 | -0.39(-2.06%) |
May 21, 2013 | 18.92 | 19.14 | 18.76 | 18.84 | 7,223,793 | -0.23(-1.21%) |
May 20, 2013 | 18.81 | 19.11 | 18.80 | 19.07 | 4,492,655 | +0.21(+1.13%) |
May 17, 2013 | 18.58 | 18.94 | 18.48 | 18.85 | 9,394,202 | +0.29(+1.56%) |
May 16, 2013 | 18.60 | 18.84 | 18.51 | 18.57 | 7,419,120 | -0.09(-0.51%) |
May 15, 2013 | 18.53 | 18.75 | 18.46 | 18.66 | 10,028,242 | -0.04(-0.19%) |
May 13, 2013 | 18.67 | 18.70 | 18.50 | 18.70 | 9,046,630 | +0.02(+0.13%) |
May 10, 2013 | 18.48 | 18.69 | 18.42 | 18.67 | 7,948,647 | -0.01(-0.03%) |
May 09, 2013 | 18.81 | 18.87 | 18.63 | 18.68 | 9,042,822 | -0.17(-0.91%) |
May 08, 2013 | 18.46 | 18.95 | 18.46 | 18.85 | 11,645,496 | +0.40(+2.17%) |
May 07, 2013 | 18.09 | 18.49 | 18.09 | 18.45 | 12,307,684 | +0.42(+2.35%) |
May 06, 2013 | 18.27 | 18.27 | 17.98 | 18.02 | 7,547,752 | -0.16(-0.88%) |
May 03, 2013 | 18.18 | 18.32 | 18.01 | 18.18 | 14,105,569 | +0.18(+0.98%) |
May 02, 2013 | 17.96 | 18.06 | 17.75 | 18.01 | 12,710,149 | +0.11(+0.63%) |
May 01, 2013 | 18.21 | 18.22 | 17.85 | 17.89 | 16,723,375 | -0.46(-2.50%) |
Apr 30, 2013 | 17.91 | 18.38 | 17.65 | 18.35 | 19,876,056 | +1.11(+6.42%) |
Apr 29, 2013 | 17.19 | 17.33 | 17.02 | 17.25 | 10,860,476 | +0.28(+1.63%) |
Apr 26, 2013 | 17.09 | 17.10 | 16.93 | 16.97 | 8,092,178 | -0.10(-0.59%) |
Apr 25, 2013 | 17.10 | 17.19 | 16.91 | 17.07 | 9,261,618 | +0.08(+0.45%) |
Apr 24, 2013 | 16.60 | 17.00 | 16.59 | 16.99 | 7,873,538 | +0.42(+2.52%) |
Apr 23, 2013 | 16.47 | 16.60 | 16.34 | 16.57 | 9,322,461 | +0.14(+0.82%) |
Apr 22, 2013 | 16.20 | 16.44 | 16.08 | 16.44 | 7,864,373 | +0.29(+1.82%) |
Apr 19, 2013 | 16.24 | 16.30 | 15.96 | 16.14 | 5,151,311 | -0.12(-0.76%) |
Apr 18, 2013 | 16.21 | 16.39 | 15.93 | 16.27 | 7,484,089 | +0.21(+1.28%) |
Apr 17, 2013 | 16.14 | 16.22 | 15.85 | 16.06 | 10,066,898 | -0.34(-2.05%) |
Apr 16, 2013 | 16.09 | 16.43 | 15.86 | 16.40 | 9,357,845 | +0.58(+3.69%) |
Apr 15, 2013 | 16.53 | 16.53 | 15.81 | 15.81 | 16,294,771 | -0.94(-5.59%) |
Apr 12, 2013 | 17.07 | 17.10 | 16.69 | 16.75 | 6,944,445 | -0.55(-3.17%) |
Apr 11, 2013 | 17.55 | 17.58 | 17.29 | 17.30 | 4,618,966 | -0.19(-1.08%) |
Apr 10, 2013 | 17.33 | 17.53 | 17.28 | 17.49 | 5,333,244 | +0.19(+1.09%) |
Apr 09, 2013 | 16.85 | 17.35 | 16.83 | 17.30 | 6,856,473 | +0.54(+3.24%) |
Apr 08, 2013 | 16.92 | 16.96 | 16.64 | 16.76 | 10,159,873 | -0.20(-1.18%) |
Apr 05, 2013 | 16.80 | 17.00 | 16.60 | 16.96 | 9,079,113 | -0.08(-0.45%) |
Apr 04, 2013 | 17.38 | 17.40 | 16.96 | 17.03 | 10,773,429 | -0.48(-2.76%) |
Apr 03, 2013 | 18.09 | 18.14 | 17.48 | 17.52 | 9,363,261 | -0.60(-3.32%) |
Apr 02, 2013 | 17.89 | 18.13 | 17.88 | 18.12 | 5,942,346 | +0.25(+1.42%) |
Apr 01, 2013 | 17.69 | 17.89 | 17.62 | 17.86 | 5,565,351 | +0.18(+1.03%) |
Mar 28, 2013 | 17.54 | 17.82 | 17.53 | 17.68 | 7,167,284 | +0.07(+0.40%) |
Mar 27, 2013 | 17.75 | 17.75 | 17.56 | 17.61 | 7,582,611 | -0.18(-1.03%) |
Mar 26, 2013 | 17.86 | 17.92 | 17.75 | 17.79 | 5,515,748 | +0.06(+0.33%) |
Mar 25, 2013 | 17.93 | 18.02 | 17.67 | 17.73 | 4,733,465 | -0.11(-0.59%) |
Mar 22, 2013 | 17.85 | 17.96 | 17.76 | 17.84 | 4,252,017 | +0.05(+0.30%) |
Mar 21, 2013 | 17.84 | 18.01 | 17.79 | 17.79 | 5,338,630 | -0.04(-0.23%) |
Mar 20, 2013 | 17.92 | 17.98 | 17.78 | 17.83 | 3,792,018 | +0.04(+0.20%) |
Mar 19, 2013 | 17.88 | 17.91 | 17.68 | 17.79 | 5,193,943 | -0.11(-0.59%) |
Mar 18, 2013 | 18.09 | 18.10 | 17.85 | 17.90 | 7,074,825 | -0.42(-2.32%) |
Mar 15, 2013 | 18.19 | 18.47 | 18.16 | 18.32 | 6,804,661 | +0.16(+0.88%) |
Mar 14, 2013 | 17.91 | 18.24 | 17.87 | 18.17 | 7,296,603 | +0.28(+1.58%) |
Mar 13, 2013 | 18.14 | 18.18 | 17.86 | 17.88 | 7,674,820 | -0.28(-1.52%) |
Mar 12, 2013 | 18.15 | 18.35 | 18.06 | 18.16 | 5,827,017 | +0.04(+0.20%) |
Mar 11, 2013 | 18.00 | 18.18 | 17.89 | 18.12 | 3,655,167 | +0.12(+0.65%) |
Mar 08, 2013 | 18.12 | 18.25 | 17.88 | 18.01 | 6,531,556 | -0.02(-0.13%) |
Mar 07, 2013 | 17.97 | 18.21 | 17.97 | 18.03 | 6,497,628 | +0.16(+0.92%) |
Mar 06, 2013 | 17.79 | 17.94 | 17.75 | 17.86 | 4,864,346 | +0.18(+1.00%) |
Mar 05, 2013 | 17.74 | 17.91 | 17.66 | 17.69 | 6,754,936 | +0.11(+0.64%) |
Mar 04, 2013 | 17.74 | 17.84 | 17.55 | 17.58 | 8,697,087 | -0.15(-0.86%) |
Mar 01, 2013 | 17.73 | 17.88 | 17.65 | 17.73 | 9,583,569 | -0.09(-0.53%) |
Feb 28, 2013 | 17.75 | 17.93 | 17.71 | 17.82 | 5,032,175 | -0.05(-0.26%) |
Feb 27, 2013 | 17.68 | 18.05 | 17.61 | 17.87 | 6,551,737 | +0.12(+0.66%) |
Feb 26, 2013 | 18.04 | 18.04 | 17.58 | 17.75 | 9,065,216 | -0.67(-3.65%) |
Feb 22, 2013 | 18.22 | 18.45 | 18.14 | 18.42 | 6,555,461 | +0.21(+1.13%) |
Feb 21, 2013 | 18.39 | 18.40 | 18.07 | 18.22 | 5,654,163 | -0.27(-1.47%) |
Feb 20, 2013 | 18.64 | 18.73 | 18.44 | 18.49 | 7,365,148 | -0.24(-1.26%) |
Feb 19, 2013 | 18.62 | 18.81 | 18.54 | 18.72 | 5,982,271 | +0.11(+0.60%) |
Feb 15, 2013 | 18.81 | 18.81 | 18.41 | 18.61 | 7,607,684 | -0.34(-1.77%) |
Feb 14, 2013 | 19.29 | 19.29 | 18.89 | 18.95 | 7,430,405 | -0.29(-1.53%) |
Feb 13, 2013 | 19.20 | 19.26 | 19.03 | 19.24 | 7,031,027 | +0.08(+0.40%) |
Feb 12, 2013 | 18.98 | 19.24 | 18.92 | 19.17 | 6,852,074 | +0.12(+0.65%) |
Feb 11, 2013 | 18.88 | 19.11 | 18.75 | 19.04 | 7,983,207 | +0.08(+0.40%) |
Feb 08, 2013 | 19.05 | 19.17 | 18.90 | 18.97 | 6,008,441 | -0.06(-0.34%) |
Feb 07, 2013 | 19.23 | 19.35 | 18.75 | 19.03 | 14,840,927 | -0.25(-1.31%) |
Feb 06, 2013 | 19.51 | 19.70 | 19.04 | 19.28 | 26,207,744 | -0.87(-4.33%) |
Feb 04, 2013 | 20.22 | 20.27 | 20.08 | 20.16 | 5,211,609 | -0.19(-0.93%) |
Feb 01, 2013 | 20.00 | 20.36 | 19.99 | 20.35 | 8,388,371 | +0.30(+1.50%) |
Jan 31, 2013 | 20.12 | 20.23 | 20.03 | 20.04 | 6,194,070 | -0.15(-0.73%) |
Jan 30, 2013 | 20.31 | 20.42 | 20.16 | 20.19 | 5,020,868 | -0.08(-0.38%) |
Jan 29, 2013 | 20.17 | 20.34 | 20.16 | 20.27 | 5,160,309 | +0.07(+0.35%) |
Jan 28, 2013 | 20.18 | 20.23 | 19.97 | 20.20 | 4,113,073 | +0.08(+0.41%) |
Jan 25, 2013 | 20.00 | 20.16 | 19.92 | 20.12 | 4,191,593 | +0.07(+0.35%) |
Jan 24, 2013 | 20.02 | 20.12 | 19.97 | 20.04 | 4,199,302 | -0.01(-0.06%) |
Jan 23, 2013 | 20.18 | 20.25 | 20.03 | 20.06 | 4,788,033 | -0.21(-1.02%) |
Jan 22, 2013 | 20.04 | 20.30 | 19.95 | 20.26 | 5,042,911 | +0.23(+1.15%) |
Jan 18, 2013 | 20.14 | 20.23 | 19.99 | 20.03 | 5,689,599 | -0.27(-1.34%) |
Jan 17, 2013 | 20.29 | 20.36 | 20.23 | 20.30 | 3,949,473 | +0.09(+0.44%) |
Jan 16, 2013 | 20.15 | 20.23 | 20.07 | 20.22 | 4,003,219 | -0.08(-0.41%) |
Jan 15, 2013 | 20.10 | 20.35 | 20.09 | 20.30 | 4,382,263 | +0.06(+0.29%) |
Jan 14, 2013 | 20.04 | 20.25 | 20.00 | 20.24 | 4,340,931 | +0.19(+0.97%) |
Jan 11, 2013 | 20.12 | 20.18 | 19.90 | 20.04 | 4,046,965 | -0.07(-0.35%) |
Jan 10, 2013 | 20.00 | 20.20 | 19.98 | 20.12 | 5,353,232 | +0.23(+1.16%) |
Jan 09, 2013 | 19.81 | 19.90 | 19.73 | 19.89 | 6,882,005 | +0.12(+0.60%) |
Jan 08, 2013 | 19.80 | 19.86 | 19.68 | 19.77 | 3,686,332 | -0.06(-0.30%) |
Jan 07, 2013 | 19.97 | 19.97 | 19.76 | 19.83 | 5,764,779 | -0.19(-0.94%) |
Jan 04, 2013 | 19.88 | 20.09 | 19.88 | 20.02 | 5,342,210 | +0.14(+0.68%) |
Jan 03, 2013 | 19.91 | 20.02 | 19.80 | 19.88 | 8,912,398 | -0.09(-0.47%) |
Jan 02, 2013 | 19.88 | 19.97 | 19.43 | 19.97 | 7,936,955 | +0.54(+2.79%) |
Dec 31, 2012 | 18.97 | 19.54 | 18.96 | 19.43 | 6,193,102 | +0.42(+2.20%) |
Dec 28, 2012 | 19.11 | 19.21 | 19.01 | 19.01 | 4,556,151 | -0.27(-1.41%) |
Dec 27, 2012 | 19.26 | 19.30 | 19.00 | 19.28 | 5,880,842 | +0.02(+0.09%) |
Dec 26, 2012 | 19.36 | 19.51 | 19.19 | 19.27 | 3,355,617 | +0.00(+0.00%) |
Dec 24, 2012 | 19.27 | 19.44 | 19.23 | 19.27 | 2,091,913 | -0.11(-0.55%) |
Dec 21, 2012 | 19.18 | 19.44 | 19.05 | 19.37 | 6,084,958 | -0.14(-0.70%) |
Dec 20, 2012 | 19.47 | 19.57 | 19.36 | 19.51 | 4,121,834 | +0.05(+0.27%) |
Dec 19, 2012 | 19.45 | 19.71 | 19.39 | 19.46 | 5,075,491 | -0.09(-0.45%) |
Dec 18, 2012 | 19.15 | 19.56 | 19.15 | 19.54 | 6,090,287 | +0.30(+1.56%) |
Dec 17, 2012 | 19.13 | 19.30 | 19.09 | 19.24 | 5,781,739 | +0.15(+0.77%) |
Dec 14, 2012 | 18.93 | 19.18 | 18.88 | 19.10 | 5,642,231 | +0.16(+0.87%) |
Dec 13, 2012 | 19.26 | 19.27 | 18.83 | 18.93 | 7,416,876 | -0.34(-1.74%) |
Dec 12, 2012 | 19.23 | 19.33 | 19.13 | 19.27 | 5,488,426 | +0.10(+0.52%) |
Dec 11, 2012 | 19.21 | 19.23 | 19.10 | 19.17 | 4,561,146 | +0.02(+0.12%) |
Dec 10, 2012 | 19.22 | 19.40 | 19.06 | 19.14 | 3,966,288 | -0.01(-0.03%) |
Dec 07, 2012 | 19.50 | 19.55 | 19.15 | 19.15 | 5,860,053 | -0.17(-0.88%) |
Dec 06, 2012 | 19.28 | 19.53 | 19.16 | 19.32 | 5,987,847 | -0.11(-0.55%) |
Dec 05, 2012 | 19.20 | 19.53 | 19.11 | 19.43 | 5,188,918 | +0.31(+1.60%) |
Dec 04, 2012 | 19.01 | 19.27 | 18.93 | 19.12 | 6,012,427 | -0.09(-0.49%) |
Nov 30, 2012 | 19.46 | 19.61 | 19.14 | 19.21 | 5,695,042 | -0.28(-1.42%) |
Nov 29, 2012 | 19.61 | 19.71 | 19.45 | 19.49 | 6,198,099 | +0.07(+0.36%) |
Nov 28, 2012 | 19.21 | 19.43 | 19.08 | 19.42 | 9,470,550 | -0.07(-0.36%) |
Nov 27, 2012 | 19.81 | 19.89 | 19.40 | 19.49 | 7,384,935 | -0.27(-1.37%) |
Nov 26, 2012 | 19.73 | 19.81 | 19.61 | 19.76 | 4,626,303 | -0.22(-1.12%) |
Nov 23, 2012 | 19.69 | 19.99 | 19.65 | 19.99 | 2,772,860 | +0.37(+1.89%) |
Nov 21, 2012 | 19.41 | 19.69 | 19.38 | 19.61 | 4,211,216 | +0.19(+0.97%) |
Nov 20, 2012 | 19.17 | 19.46 | 19.14 | 19.43 | 6,082,590 | +0.15(+0.79%) |
Nov 19, 2012 | 19.04 | 19.34 | 19.00 | 19.27 | 10,003,151 | +0.73(+3.94%) |
Nov 16, 2012 | 18.64 | 18.70 | 18.36 | 18.54 | 7,897,878 | -0.09(-0.47%) |
Nov 15, 2012 | 18.49 | 18.87 | 18.46 | 18.63 | 8,675,115 | -0.06(-0.35%) |
Nov 14, 2012 | 19.21 | 19.29 | 18.65 | 18.70 | 7,189,443 | -0.44(-2.31%) |
Nov 13, 2012 | 19.37 | 19.56 | 19.12 | 19.14 | 9,394,182 | -0.52(-2.67%) |
Nov 12, 2012 | 19.64 | 19.72 | 19.56 | 19.66 | 3,526,912 | +0.11(+0.54%) |
Nov 09, 2012 | 19.47 | 19.71 | 19.36 | 19.56 | 5,118,483 | -0.05(-0.24%) |
Nov 08, 2012 | 19.90 | 20.07 | 19.60 | 19.60 | 6,255,249 | -0.30(-1.51%) |
Nov 07, 2012 | 20.19 | 20.20 | 19.73 | 19.90 | 7,847,026 | -0.62(-3.01%) |
Nov 06, 2012 | 20.47 | 20.56 | 20.27 | 20.52 | 4,006,266 | +0.15(+0.75%) |
Nov 05, 2012 | 20.32 | 20.52 | 20.22 | 20.37 | 4,991,970 | -0.15(-0.75%) |
Nov 02, 2012 | 20.62 | 20.73 | 20.37 | 20.52 | 9,485,665 | +0.03(+0.14%) |
Nov 01, 2012 | 20.06 | 20.57 | 20.04 | 20.49 | 9,204,885 | +0.68(+3.45%) |
Oct 31, 2012 | 19.70 | 19.89 | 19.55 | 19.81 | 8,591,887 | +0.25(+1.30%) |
Oct 26, 2012 | 19.55 | 19.56 | 19.56 | 19.56 | 4,206,372 | -0.08(-0.42%) |
Oct 25, 2012 | 19.71 | 19.82 | 19.56 | 19.64 | 6,093,194 | +0.25(+1.28%) |
Oct 24, 2012 | 19.49 | 19.60 | 19.35 | 19.39 | 6,134,771 | +0.02(+0.12%) |
Oct 23, 2012 | 19.56 | 19.56 | 19.18 | 19.37 | 9,633,051 | -0.66(-3.30%) |
Oct 19, 2012 | 20.24 | 20.30 | 19.93 | 20.03 | 7,926,290 | -0.19(-0.96%) |
Oct 18, 2012 | 20.06 | 20.40 | 20.03 | 20.22 | 6,037,762 | -0.01(-0.03%) |
Oct 17, 2012 | 19.84 | 20.23 | 19.79 | 20.23 | 5,438,703 | +0.45(+2.29%) |
Oct 16, 2012 | 19.47 | 19.82 | 19.44 | 19.77 | 7,633,125 | +0.32(+1.64%) |
Oct 15, 2012 | 19.41 | 19.56 | 19.34 | 19.46 | 4,907,596 | +0.02(+0.12%) |
Oct 12, 2012 | 19.47 | 19.58 | 19.35 | 19.43 | 5,555,925 | -0.04(-0.21%) |
Oct 11, 2012 | 19.60 | 19.65 | 19.43 | 19.47 | 8,344,741 | +0.09(+0.49%) |
Oct 10, 2012 | 19.58 | 19.68 | 19.31 | 19.38 | 8,261,292 | -0.31(-1.59%) |
Oct 09, 2012 | 19.68 | 19.83 | 19.58 | 19.69 | 7,060,577 | +0.09(+0.48%) |
Oct 08, 2012 | 19.63 | 19.80 | 19.50 | 19.60 | 4,974,845 | -0.25(-1.28%) |
Oct 05, 2012 | 20.04 | 20.13 | 19.73 | 19.85 | 7,613,736 | -0.08(-0.41%) |
Oct 04, 2012 | 19.71 | 20.03 | 19.70 | 19.93 | 10,743,139 | +0.41(+2.11%) |
Oct 03, 2012 | 19.63 | 19.67 | 19.45 | 19.52 | 9,821,878 | -0.18(-0.93%) |
Oct 02, 2012 | 19.70 | 19.81 | 19.49 | 19.70 | 8,077,382 | +0.14(+0.69%) |