Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.95 | 36.48 | 35.89 | 36.02 | 33,544,018 | -0.27(-0.73%) |
Feb 27, 2013 | 35.23 | 36.37 | 35.16 | 36.28 | 43,361,780 | +1.24(+3.53%) |
Feb 26, 2013 | 35.50 | 35.53 | 34.49 | 35.05 | 53,514,288 | -0.07(-0.21%) |
Feb 25, 2013 | 36.15 | 36.22 | 35.08 | 35.12 | 44,479,236 | -0.89(-2.47%) |
Feb 22, 2013 | 35.81 | 36.01 | 35.64 | 36.01 | 32,034,426 | +0.49(+1.37%) |
Feb 21, 2013 | 35.64 | 35.67 | 35.22 | 35.53 | 33,109,862 | -0.27(-0.74%) |
Feb 20, 2013 | 36.34 | 36.48 | 35.61 | 35.79 | 33,666,788 | -0.62(-1.70%) |
Feb 19, 2013 | 36.17 | 36.58 | 36.17 | 36.41 | 27,769,138 | +0.42(+1.17%) |
Feb 15, 2013 | 36.34 | 36.42 | 35.76 | 35.99 | 27,186,176 | -0.25(-0.69%) |
Feb 14, 2013 | 35.64 | 36.29 | 35.61 | 36.24 | 24,471,292 | +0.40(+1.11%) |
Feb 13, 2013 | 36.34 | 36.41 | 35.71 | 35.84 | 29,385,476 | -0.34(-0.94%) |
Feb 12, 2013 | 35.93 | 36.31 | 35.78 | 36.18 | 22,257,492 | +0.35(+0.99%) |
Feb 11, 2013 | 35.72 | 36.00 | 35.62 | 35.83 | 18,927,442 | +0.02(+0.06%) |
Feb 08, 2013 | 35.58 | 35.85 | 35.53 | 35.81 | 20,671,058 | +0.29(+0.83%) |
Feb 07, 2013 | 35.82 | 35.89 | 35.27 | 35.51 | 29,105,516 | -0.28(-0.78%) |
Feb 06, 2013 | 35.65 | 35.95 | 35.58 | 35.79 | 38,412,976 | +0.68(+1.95%) |
Feb 04, 2013 | 35.00 | 35.20 | 34.88 | 35.11 | 28,280,936 | -0.13(-0.36%) |
Feb 01, 2013 | 34.90 | 35.34 | 34.76 | 35.23 | 33,312,942 | +0.59(+1.70%) |
Jan 31, 2013 | 34.61 | 34.77 | 34.52 | 34.64 | 26,524,344 | -0.06(-0.17%) |
Jan 30, 2013 | 34.63 | 34.86 | 34.58 | 34.70 | 25,310,104 | +0.01(+0.02%) |
Jan 29, 2013 | 34.07 | 34.72 | 34.05 | 34.69 | 27,039,090 | +0.35(+1.03%) |
Jan 28, 2013 | 34.49 | 34.60 | 34.22 | 34.34 | 26,765,992 | -0.38(-1.10%) |
Jan 25, 2013 | 34.41 | 34.72 | 34.31 | 34.72 | 35,332,704 | +0.58(+1.70%) |
Jan 24, 2013 | 34.05 | 34.46 | 33.93 | 34.14 | 27,174,728 | +0.10(+0.30%) |
Jan 23, 2013 | 34.04 | 34.19 | 33.81 | 34.04 | 25,947,660 | -0.23(-0.67%) |
Jan 22, 2013 | 34.05 | 34.27 | 33.96 | 34.27 | 32,896,128 | +0.06(+0.17%) |
Jan 18, 2013 | 34.15 | 34.31 | 34.00 | 34.21 | 38,972,740 | +0.01(+0.04%) |
Jan 17, 2013 | 34.16 | 34.51 | 34.08 | 34.19 | 55,813,200 | -0.28(-0.81%) |
Jan 16, 2013 | 33.80 | 34.48 | 33.55 | 34.47 | 59,017,968 | +0.35(+1.01%) |
Jan 15, 2013 | 33.49 | 34.21 | 33.46 | 34.13 | 40,604,964 | +0.35(+1.02%) |
Jan 14, 2013 | 33.79 | 34.00 | 33.49 | 33.78 | 25,876,630 | -0.19(-0.56%) |
Jan 11, 2013 | 33.85 | 33.98 | 33.48 | 33.97 | 26,771,006 | -0.01(-0.02%) |
Jan 10, 2013 | 33.79 | 33.99 | 33.52 | 33.98 | 31,799,406 | +0.50(+1.50%) |
Jan 09, 2013 | 33.54 | 34.02 | 33.24 | 33.48 | 35,204,904 | -0.02(-0.07%) |
Jan 08, 2013 | 33.43 | 33.50 | 33.10 | 33.50 | 26,561,086 | +0.07(+0.20%) |
Jan 07, 2013 | 33.20 | 33.49 | 33.15 | 33.43 | 33,217,210 | +0.04(+0.11%) |
Jan 04, 2013 | 32.73 | 33.45 | 32.72 | 33.40 | 33,264,144 | +0.58(+1.77%) |
Jan 03, 2013 | 32.94 | 32.95 | 32.54 | 32.82 | 32,903,318 | -0.07(-0.20%) |
Jan 02, 2013 | 33.04 | 33.05 | 32.56 | 32.88 | 42,668,100 | +0.73(+2.27%) |
Dec 31, 2012 | 31.52 | 32.18 | 31.48 | 32.15 | 31,614,232 | +0.53(+1.69%) |
Dec 28, 2012 | 31.52 | 31.95 | 31.51 | 31.62 | 21,064,508 | -0.29(-0.89%) |
Dec 27, 2012 | 32.15 | 32.19 | 31.37 | 31.90 | 26,726,256 | -0.24(-0.75%) |
Dec 26, 2012 | 32.14 | 32.31 | 31.97 | 32.15 | 15,724,131 | +0.03(+0.09%) |
Dec 24, 2012 | 31.97 | 32.19 | 31.96 | 32.12 | 11,791,301 | -0.06(-0.18%) |
Dec 21, 2012 | 32.04 | 32.32 | 31.69 | 32.18 | 53,314,436 | -0.39(-1.19%) |
Dec 20, 2012 | 31.95 | 32.57 | 31.74 | 32.56 | 34,153,776 | +0.73(+2.30%) |
Dec 19, 2012 | 32.17 | 32.46 | 31.75 | 31.83 | 46,970,676 | -0.25(-0.78%) |
Dec 18, 2012 | 32.05 | 32.13 | 31.67 | 32.08 | 46,302,104 | +0.29(+0.90%) |
Dec 17, 2012 | 31.44 | 31.82 | 31.30 | 31.79 | 32,653,840 | +0.49(+1.57%) |
Dec 14, 2012 | 31.28 | 31.52 | 31.23 | 31.30 | 22,165,748 | +0.02(+0.07%) |
Dec 13, 2012 | 31.19 | 31.39 | 31.08 | 31.28 | 25,239,224 | +0.01(+0.02%) |
Dec 12, 2012 | 31.44 | 31.72 | 31.22 | 31.28 | 31,583,858 | +0.10(+0.30%) |
Dec 11, 2012 | 31.15 | 31.51 | 31.02 | 31.18 | 30,023,062 | +0.24(+0.78%) |
Dec 10, 2012 | 31.11 | 31.20 | 30.72 | 30.94 | 30,624,042 | -0.18(-0.59%) |
Dec 07, 2012 | 30.60 | 31.13 | 30.52 | 31.12 | 47,260,152 | +0.80(+2.63%) |
Dec 06, 2012 | 30.16 | 30.38 | 30.06 | 30.32 | 27,997,042 | +0.20(+0.66%) |
Dec 05, 2012 | 29.75 | 30.34 | 29.62 | 30.13 | 34,822,260 | +0.46(+1.55%) |
Dec 04, 2012 | 29.82 | 29.92 | 29.40 | 29.67 | 32,862,808 | -0.37(-1.24%) |
Nov 30, 2012 | 29.97 | 30.23 | 29.87 | 30.04 | 27,462,196 | -0.10(-0.34%) |
Nov 29, 2012 | 30.09 | 30.24 | 29.92 | 30.14 | 25,866,528 | +0.29(+0.96%) |
Nov 28, 2012 | 29.61 | 29.89 | 29.16 | 29.86 | 35,703,304 | +0.06(+0.20%) |
Nov 27, 2012 | 29.89 | 30.13 | 29.72 | 29.80 | 27,179,360 | -0.10(-0.32%) |
Nov 26, 2012 | 29.83 | 29.89 | 29.32 | 29.89 | 27,844,354 | -0.15(-0.51%) |
Nov 23, 2012 | 30.05 | 30.14 | 29.96 | 30.05 | 11,373,178 | +0.26(+0.88%) |
Nov 21, 2012 | 29.94 | 29.97 | 29.51 | 29.78 | 17,826,914 | +0.02(+0.07%) |
Nov 20, 2012 | 29.49 | 30.11 | 29.43 | 29.76 | 26,496,786 | +0.08(+0.27%) |
Nov 19, 2012 | 29.32 | 29.76 | 29.32 | 29.68 | 36,623,852 | +0.78(+2.68%) |
Nov 16, 2012 | 28.83 | 29.01 | 28.39 | 28.91 | 44,392,452 | +0.10(+0.36%) |
Nov 15, 2012 | 28.56 | 29.05 | 28.50 | 28.80 | 33,995,936 | +0.07(+0.25%) |
Nov 14, 2012 | 29.40 | 29.52 | 28.61 | 28.73 | 42,306,604 | -0.55(-1.87%) |
Nov 13, 2012 | 29.38 | 29.63 | 29.25 | 29.28 | 27,022,824 | -0.39(-1.33%) |
Nov 12, 2012 | 29.87 | 29.92 | 29.47 | 29.67 | 17,526,024 | -0.03(-0.10%) |
Nov 09, 2012 | 29.48 | 30.15 | 29.15 | 29.70 | 37,687,464 | +0.16(+0.54%) |
Nov 08, 2012 | 30.19 | 30.35 | 29.54 | 29.54 | 38,031,920 | -0.06(-0.20%) |
Nov 07, 2012 | 30.72 | 30.72 | 29.48 | 29.60 | 65,119,292 | -1.76(-5.60%) |
Nov 06, 2012 | 31.11 | 31.48 | 31.01 | 31.36 | 23,508,818 | +0.45(+1.44%) |
Nov 05, 2012 | 30.95 | 30.98 | 30.61 | 30.91 | 18,104,652 | -0.11(-0.35%) |
Nov 02, 2012 | 31.47 | 31.50 | 30.95 | 31.02 | 23,288,366 | -0.31(-0.98%) |
Nov 01, 2012 | 30.49 | 31.37 | 30.41 | 31.33 | 31,896,482 | +0.85(+2.78%) |
Oct 31, 2012 | 30.31 | 30.56 | 30.09 | 30.48 | 26,561,844 | +0.38(+1.26%) |
Oct 26, 2012 | 30.29 | 30.10 | 30.10 | 30.10 | 29,938,626 | -0.37(-1.22%) |
Oct 25, 2012 | 30.89 | 30.92 | 30.27 | 30.47 | 23,656,904 | -0.03(-0.10%) |
Oct 24, 2012 | 30.48 | 30.62 | 30.23 | 30.50 | 25,871,796 | +0.28(+0.92%) |
Oct 23, 2012 | 30.32 | 30.52 | 30.02 | 30.22 | 31,310,852 | -0.72(-2.34%) |
Oct 19, 2012 | 31.30 | 31.31 | 30.76 | 30.95 | 40,681,516 | -0.50(-1.60%) |
Oct 18, 2012 | 31.51 | 31.70 | 31.26 | 31.45 | 32,308,736 | -0.23(-0.72%) |
Oct 17, 2012 | 31.39 | 31.84 | 31.28 | 31.68 | 35,797,420 | +0.36(+1.14%) |
Oct 16, 2012 | 31.29 | 31.52 | 30.91 | 31.32 | 39,095,700 | +0.33(+1.06%) |
Oct 15, 2012 | 30.65 | 31.01 | 30.52 | 30.99 | 35,921,784 | +0.56(+1.83%) |
Oct 12, 2012 | 30.42 | 31.03 | 30.09 | 30.43 | 60,951,068 | -0.35(-1.14%) |
Oct 11, 2012 | 30.98 | 31.18 | 30.60 | 30.79 | 37,844,052 | +0.24(+0.79%) |
Oct 10, 2012 | 30.38 | 30.71 | 30.22 | 30.54 | 35,278,568 | +0.29(+0.94%) |
Oct 09, 2012 | 30.54 | 30.68 | 30.20 | 30.26 | 27,278,494 | -0.20(-0.67%) |
Oct 08, 2012 | 30.22 | 30.60 | 30.06 | 30.46 | 25,478,154 | -0.04(-0.12%) |
Oct 05, 2012 | 30.74 | 31.03 | 30.32 | 30.50 | 31,142,768 | -0.08(-0.26%) |
Oct 04, 2012 | 30.10 | 30.70 | 29.92 | 30.58 | 33,266,840 | +0.70(+2.35%) |
Oct 03, 2012 | 29.86 | 29.98 | 29.56 | 29.88 | 30,584,236 | +0.18(+0.59%) |
Oct 02, 2012 | 29.86 | 29.94 | 29.44 | 29.70 | 36,688,068 | -0.04(-0.12%) |
Oct 01, 2012 | 29.67 | 30.12 | 29.62 | 29.74 | 30,222,774 | +0.36(+1.21%) |
Sep 28, 2012 | 29.34 | 29.49 | 29.15 | 29.38 | 29,456,200 | -0.15(-0.49%) |
Sep 27, 2012 | 29.33 | 29.75 | 29.19 | 29.53 | 28,688,228 | +0.32(+1.09%) |
Sep 26, 2012 | 29.14 | 29.49 | 28.82 | 29.21 | 32,762,374 | -0.22(-0.76%) |
Sep 25, 2012 | 30.16 | 30.16 | 29.42 | 29.43 | 30,239,962 | -0.49(-1.65%) |
Sep 24, 2012 | 29.48 | 30.10 | 29.46 | 29.93 | 28,239,448 | +0.25(+0.86%) |
Sep 21, 2012 | 30.15 | 30.27 | 29.59 | 29.67 | 38,985,248 | -0.27(-0.90%) |
Sep 20, 2012 | 29.73 | 29.96 | 29.43 | 29.94 | 28,927,294 | -0.07(-0.22%) |
Sep 19, 2012 | 30.00 | 30.31 | 29.79 | 30.01 | 31,508,244 | +0.06(+0.19%) |
Sep 18, 2012 | 29.80 | 30.00 | 29.51 | 29.95 | 34,697,400 | +0.05(+0.17%) |
Sep 17, 2012 | 29.76 | 30.08 | 29.73 | 29.90 | 27,193,532 | -0.28(-0.91%) |
Sep 14, 2012 | 30.46 | 30.55 | 29.93 | 30.18 | 59,895,124 | +0.12(+0.41%) |
Sep 13, 2012 | 28.92 | 30.18 | 28.74 | 30.05 | 64,757,340 | +1.07(+3.71%) |
Sep 12, 2012 | 28.95 | 29.22 | 28.88 | 28.98 | 41,162,476 | +0.23(+0.81%) |
Sep 11, 2012 | 28.16 | 28.77 | 28.11 | 28.75 | 30,829,474 | +0.61(+2.17%) |
Sep 10, 2012 | 28.48 | 28.88 | 28.11 | 28.14 | 28,730,934 | -0.39(-1.37%) |
Sep 07, 2012 | 28.34 | 28.69 | 28.31 | 28.53 | 38,694,340 | +0.44(+1.58%) |
Sep 06, 2012 | 27.28 | 28.22 | 27.22 | 28.08 | 56,960,176 | +1.15(+4.26%) |
Sep 05, 2012 | 26.92 | 27.07 | 26.81 | 26.94 | 18,365,986 | +0.07(+0.27%) |
Sep 04, 2012 | 26.84 | 27.03 | 26.70 | 26.87 | 18,778,820 | -0.09(-0.35%) |
Aug 31, 2012 | 26.96 | 27.15 | 26.76 | 26.96 | 23,110,478 | +0.17(+0.65%) |
Aug 30, 2012 | 26.90 | 26.95 | 26.65 | 26.79 | 18,874,304 | -0.29(-1.07%) |
Aug 29, 2012 | 27.09 | 27.21 | 26.90 | 27.08 | 18,848,352 | +0.05(+0.19%) |
Aug 27, 2012 | 27.08 | 27.18 | 26.79 | 27.02 | 24,271,018 | +0.04(+0.16%) |
Aug 24, 2012 | 26.81 | 27.18 | 26.62 | 26.98 | 27,582,030 | -0.04(-0.16%) |
Aug 23, 2012 | 27.45 | 27.50 | 27.00 | 27.02 | 22,632,832 | -0.44(-1.59%) |
Aug 22, 2012 | 27.50 | 27.71 | 27.26 | 27.46 | 23,277,960 | -0.15(-0.55%) |
Aug 21, 2012 | 27.32 | 28.21 | 27.26 | 27.61 | 50,803,624 | +0.49(+1.79%) |
Aug 20, 2012 | 26.80 | 27.22 | 26.71 | 27.13 | 24,689,748 | +0.28(+1.05%) |
Aug 17, 2012 | 27.00 | 27.00 | 26.71 | 26.84 | 23,530,732 | -0.09(-0.32%) |
Aug 16, 2012 | 26.99 | 27.11 | 26.71 | 26.93 | 21,893,560 | +0.02(+0.08%) |
Aug 15, 2012 | 26.91 | 27.16 | 26.82 | 26.91 | 24,136,938 | -0.02(-0.08%) |
Aug 14, 2012 | 27.16 | 27.32 | 26.84 | 26.93 | 24,886,426 | +0.08(+0.30%) |
Aug 13, 2012 | 26.76 | 26.92 | 26.60 | 26.85 | 19,911,154 | +0.01(+0.05%) |
Aug 10, 2012 | 26.68 | 26.86 | 26.42 | 26.84 | 21,342,946 | +0.04(+0.14%) |
Aug 09, 2012 | 26.65 | 27.05 | 26.56 | 26.80 | 32,245,322 | -0.17(-0.65%) |
Aug 08, 2012 | 26.75 | 27.21 | 26.68 | 26.97 | 25,723,018 | +0.11(+0.41%) |
Aug 07, 2012 | 26.55 | 27.49 | 26.55 | 26.87 | 51,268,164 | +0.52(+1.96%) |
Aug 06, 2012 | 26.31 | 26.71 | 26.21 | 26.35 | 26,129,130 | +0.15(+0.58%) |
Aug 03, 2012 | 26.00 | 26.34 | 25.77 | 26.20 | 33,774,008 | +0.67(+2.62%) |
Aug 02, 2012 | 25.86 | 26.02 | 25.23 | 25.53 | 50,523,776 | -0.60(-2.31%) |
Aug 01, 2012 | 26.27 | 26.42 | 26.00 | 26.13 | 30,554,580 | +0.00(+0.00%) |
Jul 31, 2012 | 26.21 | 26.37 | 26.07 | 26.13 | 27,118,878 | -0.10(-0.39%) |
Jul 30, 2012 | 26.50 | 26.51 | 26.09 | 26.23 | 42,290,336 | -0.54(-2.03%) |
Jul 27, 2012 | 26.14 | 27.00 | 25.78 | 26.78 | 87,672,224 | +0.78(+3.02%) |
Jul 26, 2012 | 25.97 | 26.09 | 25.65 | 25.99 | 39,701,460 | +0.46(+1.82%) |
Jul 25, 2012 | 25.39 | 25.73 | 25.25 | 25.53 | 44,259,528 | +0.32(+1.27%) |
Jul 24, 2012 | 25.10 | 25.33 | 24.84 | 25.21 | 41,218,380 | +0.21(+0.84%) |
Jul 23, 2012 | 24.13 | 25.04 | 24.03 | 25.00 | 56,768,272 | +0.39(+1.59%) |
Jul 20, 2012 | 24.72 | 24.77 | 24.61 | 24.61 | 50,009,660 | -0.41(-1.63%) |
Jul 19, 2012 | 25.42 | 25.53 | 24.91 | 25.01 | 47,368,940 | -0.36(-1.43%) |
Jul 18, 2012 | 25.22 | 25.57 | 25.15 | 25.38 | 39,872,148 | -0.02(-0.09%) |
Jul 17, 2012 | 25.73 | 25.75 | 24.88 | 25.40 | 60,565,896 | -0.07(-0.29%) |
Jul 16, 2012 | 25.96 | 26.02 | 25.21 | 25.47 | 72,102,808 | -0.71(-2.72%) |
Jul 13, 2012 | 25.45 | 26.28 | 25.30 | 26.18 | 114,266,152 | +1.47(+5.96%) |
Jul 12, 2012 | 24.92 | 25.09 | 24.64 | 24.71 | 54,012,584 | -0.40(-1.59%) |
Jul 11, 2012 | 24.83 | 25.26 | 24.77 | 25.11 | 48,386,768 | +0.25(+0.99%) |
Jul 10, 2012 | 24.84 | 25.01 | 24.54 | 24.86 | 45,671,692 | +0.21(+0.85%) |
Jul 09, 2012 | 24.54 | 24.77 | 24.35 | 24.65 | 42,049,636 | +0.04(+0.18%) |
Jul 06, 2012 | 24.62 | 24.77 | 24.48 | 24.61 | 44,163,164 | -0.35(-1.40%) |
Jul 05, 2012 | 25.85 | 25.89 | 24.84 | 24.96 | 80,613,584 | -1.09(-4.18%) |
Jul 03, 2012 | 26.10 | 26.23 | 25.79 | 26.05 | 36,790,504 | -0.07(-0.28%) |
Jul 02, 2012 | 26.11 | 26.18 | 25.62 | 26.12 | 47,614,048 | +0.40(+1.54%) |
Jun 29, 2012 | 26.42 | 26.49 | 25.38 | 25.72 | 77,772,568 | -0.11(-0.42%) |
Jun 28, 2012 | 25.43 | 25.87 | 25.09 | 25.83 | 97,084,736 | -0.65(-2.45%) |
Jun 27, 2012 | 25.66 | 26.51 | 25.56 | 26.48 | 47,411,060 | +0.77(+3.00%) |
Jun 26, 2012 | 25.96 | 26.00 | 25.61 | 25.71 | 48,690,512 | +0.28(+1.10%) |
Jun 25, 2012 | 25.38 | 25.53 | 24.94 | 25.43 | 45,940,980 | -0.48(-1.86%) |
Jun 22, 2012 | 25.93 | 26.27 | 25.89 | 25.91 | 61,403,636 | +0.35(+1.35%) |
Jun 21, 2012 | 26.27 | 26.66 | 25.51 | 25.56 | 132,800,408 | -0.68(-2.58%) |
Jun 20, 2012 | 25.94 | 26.59 | 25.79 | 26.24 | 84,906,792 | +0.77(+3.02%) |
Jun 19, 2012 | 25.19 | 25.65 | 25.00 | 25.47 | 45,100,740 | +0.55(+2.20%) |
Jun 18, 2012 | 24.99 | 25.41 | 24.84 | 24.92 | 43,150,392 | -0.30(-1.17%) |
Jun 15, 2012 | 25.12 | 25.25 | 24.77 | 25.22 | 56,843,072 | +0.27(+1.10%) |
Jun 14, 2012 | 24.77 | 25.12 | 24.53 | 24.94 | 61,699,580 | +0.25(+1.02%) |
Jun 13, 2012 | 24.25 | 25.25 | 24.21 | 24.69 | 100,624,168 | +0.38(+1.57%) |
Jun 12, 2012 | 23.67 | 24.32 | 23.40 | 24.31 | 60,167,984 | +0.68(+2.89%) |
Jun 11, 2012 | 24.74 | 24.79 | 23.60 | 23.63 | 64,434,480 | -0.62(-2.55%) |
Jun 08, 2012 | 23.59 | 24.25 | 23.43 | 24.25 | 47,567,692 | +0.63(+2.65%) |
Jun 07, 2012 | 24.31 | 24.35 | 23.61 | 23.62 | 74,838,664 | -0.19(-0.79%) |
Jun 06, 2012 | 23.55 | 23.98 | 23.23 | 23.81 | 66,616,028 | +0.78(+3.38%) |
Jun 05, 2012 | 22.24 | 23.13 | 22.22 | 23.03 | 64,572,180 | +0.71(+3.19%) |
Jun 04, 2012 | 23.15 | 23.16 | 22.19 | 22.32 | 83,987,808 | -0.67(-2.91%) |
Jun 01, 2012 | 23.33 | 23.50 | 22.87 | 22.99 | 70,089,736 | -0.88(-3.68%) |
May 31, 2012 | 23.73 | 24.09 | 23.69 | 23.86 | 58,500,432 | +0.14(+0.58%) |
May 30, 2012 | 23.97 | 24.07 | 23.72 | 23.73 | 47,446,648 | -0.48(-1.99%) |
May 29, 2012 | 24.46 | 24.48 | 24.02 | 24.21 | 49,770,392 | +0.09(+0.39%) |
May 25, 2012 | 24.48 | 24.57 | 23.97 | 24.12 | 40,011,000 | -0.34(-1.38%) |
May 24, 2012 | 24.79 | 24.82 | 24.20 | 24.45 | 52,568,560 | -0.21(-0.85%) |
May 23, 2012 | 24.20 | 24.78 | 23.91 | 24.66 | 72,900,824 | +0.18(+0.74%) |
May 22, 2012 | 23.99 | 24.89 | 23.75 | 24.48 | 117,664,480 | +1.08(+4.61%) |
May 21, 2012 | 24.13 | 24.27 | 23.22 | 23.40 | 138,246,688 | -0.71(-2.93%) |
May 18, 2012 | 24.47 | 24.47 | 23.73 | 24.11 | 114,816,776 | -0.32(-1.30%) |
May 17, 2012 | 25.22 | 25.27 | 24.39 | 24.43 | 132,540,848 | -1.10(-4.31%) |
May 16, 2012 | 26.48 | 26.62 | 25.53 | 25.53 | 95,450,352 | -0.56(-2.15%) |
May 15, 2012 | 26.05 | 26.83 | 26.00 | 26.09 | 124,836,760 | +0.32(+1.26%) |
May 14, 2012 | 25.99 | 26.25 | 25.74 | 25.76 | 133,993,472 | -0.84(-3.17%) |
May 11, 2012 | 26.74 | 27.35 | 26.36 | 26.61 | 301,843,872 | -2.72(-9.28%) |
May 10, 2012 | 29.68 | 29.80 | 29.18 | 29.33 | 48,816,388 | +0.07(+0.25%) |
May 09, 2012 | 29.31 | 29.53 | 28.88 | 29.26 | 53,802,956 | -0.53(-1.79%) |
May 08, 2012 | 29.88 | 30.12 | 29.48 | 29.79 | 38,886,140 | -0.29(-0.96%) |
May 07, 2012 | 29.82 | 30.52 | 29.78 | 30.08 | 35,861,308 | +0.02(+0.07%) |
May 04, 2012 | 30.47 | 30.72 | 30.03 | 30.06 | 43,464,232 | -0.91(-2.93%) |
May 03, 2012 | 31.23 | 31.24 | 30.72 | 30.96 | 27,121,236 | -0.14(-0.44%) |
May 02, 2012 | 31.29 | 31.34 | 30.84 | 31.10 | 31,202,172 | -0.42(-1.35%) |
May 01, 2012 | 30.96 | 31.85 | 30.93 | 31.52 | 36,620,140 | +0.58(+1.88%) |
Apr 30, 2012 | 31.19 | 31.22 | 30.62 | 30.94 | 32,668,670 | -0.26(-0.83%) |
Apr 27, 2012 | 31.63 | 31.67 | 31.12 | 31.20 | 33,735,392 | -0.33(-1.05%) |
Apr 26, 2012 | 31.11 | 31.60 | 31.00 | 31.53 | 39,005,732 | +0.46(+1.48%) |
Apr 25, 2012 | 31.42 | 31.60 | 30.94 | 31.07 | 44,001,516 | -0.09(-0.28%) |
Apr 24, 2012 | 30.94 | 31.18 | 30.82 | 31.16 | 29,739,620 | +0.31(+1.00%) |
Apr 23, 2012 | 30.18 | 30.93 | 30.09 | 30.85 | 35,472,964 | +0.09(+0.30%) |
Apr 20, 2012 | 31.32 | 31.37 | 30.75 | 30.75 | 36,372,656 | -0.36(-1.16%) |
Apr 19, 2012 | 31.27 | 31.45 | 30.79 | 31.11 | 36,063,480 | -0.05(-0.16%) |
Apr 18, 2012 | 31.40 | 31.61 | 31.15 | 31.16 | 28,119,376 | -0.44(-1.39%) |
Apr 17, 2012 | 31.45 | 31.68 | 31.07 | 31.60 | 37,348,752 | +0.41(+1.32%) |
Apr 16, 2012 | 31.23 | 31.53 | 30.84 | 31.19 | 56,082,456 | +0.09(+0.28%) |
Apr 13, 2012 | 32.36 | 32.36 | 31.00 | 31.11 | 80,823,400 | -1.17(-3.64%) |
Apr 12, 2012 | 31.76 | 32.39 | 31.70 | 32.28 | 46,556,964 | +0.60(+1.89%) |
Apr 11, 2012 | 31.38 | 31.83 | 31.37 | 31.68 | 44,587,792 | +0.76(+2.44%) |
Apr 10, 2012 | 31.59 | 31.68 | 30.71 | 30.93 | 53,953,796 | -0.67(-2.12%) |
Apr 09, 2012 | 31.09 | 31.88 | 31.01 | 31.60 | 40,764,300 | -0.32(-1.02%) |
Apr 05, 2012 | 31.77 | 32.20 | 31.54 | 31.92 | 40,050,884 | -0.05(-0.16%) |
Apr 04, 2012 | 32.16 | 32.29 | 31.65 | 31.97 | 57,429,468 | -0.73(-2.22%) |
Apr 03, 2012 | 32.93 | 33.10 | 32.37 | 32.70 | 43,080,456 | -0.30(-0.89%) |
Apr 02, 2012 | 32.72 | 33.15 | 32.51 | 32.99 | 38,686,768 | +0.11(+0.33%) |
Mar 30, 2012 | 32.96 | 32.99 | 32.54 | 32.89 | 36,277,568 | +0.22(+0.68%) |
Mar 29, 2012 | 32.84 | 32.91 | 32.38 | 32.66 | 44,984,436 | -0.43(-1.30%) |
Mar 28, 2012 | 32.73 | 33.12 | 32.44 | 33.09 | 41,590,832 | +0.27(+0.83%) |
Mar 27, 2012 | 32.84 | 33.25 | 32.78 | 32.82 | 46,162,500 | -0.20(-0.61%) |
Mar 26, 2012 | 32.53 | 33.02 | 32.47 | 33.02 | 46,880,144 | +0.72(+2.24%) |
Mar 23, 2012 | 31.79 | 32.36 | 31.78 | 32.30 | 42,846,256 | +0.36(+1.14%) |
Mar 22, 2012 | 31.98 | 32.25 | 31.76 | 31.93 | 38,384,136 | -0.34(-1.04%) |
Mar 21, 2012 | 32.56 | 32.66 | 32.08 | 32.27 | 38,125,780 | -0.19(-0.57%) |
Mar 20, 2012 | 31.85 | 32.61 | 31.73 | 32.46 | 48,652,720 | +0.27(+0.84%) |
Mar 19, 2012 | 31.78 | 32.43 | 31.62 | 32.18 | 58,038,116 | +0.31(+0.96%) |
Mar 16, 2012 | 32.09 | 32.13 | 31.63 | 31.88 | 68,294,040 | -0.09(-0.29%) |
Mar 15, 2012 | 31.21 | 32.13 | 30.70 | 31.97 | 79,861,392 | +0.80(+2.57%) |
Mar 14, 2012 | 31.20 | 31.47 | 30.80 | 31.17 | 95,102,288 | +0.14(+0.44%) |
Mar 13, 2012 | 29.34 | 31.28 | 29.19 | 31.03 | 107,694,448 | +2.04(+7.03%) |
Mar 12, 2012 | 29.22 | 29.31 | 28.75 | 28.99 | 42,993,372 | -0.35(-1.19%) |
Mar 09, 2012 | 29.14 | 29.64 | 28.97 | 29.34 | 46,839,244 | +0.42(+1.46%) |
Mar 08, 2012 | 28.94 | 29.14 | 28.77 | 28.92 | 30,833,300 | +0.35(+1.23%) |
Mar 07, 2012 | 28.22 | 28.65 | 28.16 | 28.57 | 31,982,228 | +0.45(+1.60%) |
Mar 06, 2012 | 28.21 | 28.52 | 27.98 | 28.12 | 47,317,496 | -0.77(-2.67%) |
Mar 05, 2012 | 29.11 | 29.12 | 28.61 | 28.89 | 43,058,640 | -0.16(-0.57%) |
Mar 02, 2012 | 28.92 | 29.24 | 28.77 | 29.06 | 48,793,984 | +0.19(+0.64%) |