Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.85 | 27.89 | 27.46 | 27.54 | 11,472,761 | -0.47(-1.68%) |
Feb 27, 2013 | 28.20 | 28.26 | 27.90 | 28.01 | 8,078,657 | -0.40(-1.41%) |
Feb 26, 2013 | 27.97 | 28.50 | 27.64 | 28.41 | 16,436,775 | +0.58(+2.08%) |
Feb 22, 2013 | 27.62 | 27.83 | 27.43 | 27.83 | 10,446,574 | +0.10(+0.36%) |
Feb 21, 2013 | 27.64 | 27.91 | 27.62 | 27.73 | 14,438,947 | +0.14(+0.51%) |
Feb 20, 2013 | 28.03 | 28.05 | 27.35 | 27.59 | 26,916,078 | -0.86(-3.01%) |
Feb 19, 2013 | 28.86 | 28.89 | 28.26 | 28.45 | 18,752,808 | -0.39(-1.35%) |
Feb 15, 2013 | 29.05 | 29.14 | 28.71 | 28.83 | 20,810,352 | -0.63(-2.13%) |
Feb 14, 2013 | 29.92 | 29.98 | 29.24 | 29.46 | 15,702,892 | -0.31(-1.04%) |
Feb 13, 2013 | 30.04 | 30.04 | 29.73 | 29.77 | 7,364,266 | -0.32(-1.06%) |
Feb 12, 2013 | 29.81 | 30.13 | 29.72 | 30.09 | 6,641,686 | +0.09(+0.30%) |
Feb 11, 2013 | 30.02 | 30.08 | 29.81 | 30.00 | 10,426,754 | -0.43(-1.41%) |
Feb 08, 2013 | 30.41 | 30.65 | 30.29 | 30.43 | 5,390,726 | -0.03(-0.10%) |
Feb 07, 2013 | 30.37 | 30.85 | 30.31 | 30.46 | 11,753,031 | -0.35(-1.14%) |
Feb 06, 2013 | 30.64 | 30.85 | 30.61 | 30.81 | 5,898,941 | +0.12(+0.39%) |
Feb 04, 2013 | 30.44 | 30.87 | 30.42 | 30.69 | 7,120,126 | -0.09(-0.29%) |
Feb 01, 2013 | 31.02 | 31.05 | 30.46 | 30.78 | 12,443,203 | +0.34(+1.12%) |
Jan 31, 2013 | 30.75 | 30.82 | 30.09 | 30.44 | 14,928,899 | -0.48(-1.55%) |
Jan 30, 2013 | 30.84 | 31.22 | 30.77 | 30.92 | 16,489,344 | +0.60(+1.98%) |
Jan 29, 2013 | 30.11 | 30.44 | 30.08 | 30.32 | 9,367,276 | +0.47(+1.57%) |
Jan 28, 2013 | 29.95 | 30.05 | 29.73 | 29.85 | 8,878,951 | -0.36(-1.19%) |
Jan 25, 2013 | 30.44 | 30.50 | 30.10 | 30.21 | 11,501,640 | -0.44(-1.44%) |
Jan 24, 2013 | 30.73 | 30.92 | 30.56 | 30.65 | 9,857,548 | -0.54(-1.73%) |
Jan 23, 2013 | 31.29 | 31.41 | 31.05 | 31.19 | 10,288,827 | +0.07(+0.22%) |
Jan 22, 2013 | 30.88 | 31.30 | 30.86 | 31.12 | 9,281,515 | +0.31(+1.01%) |
Jan 18, 2013 | 31.03 | 31.04 | 30.66 | 30.81 | 9,893,420 | +0.14(+0.46%) |
Jan 17, 2013 | 30.16 | 30.88 | 30.13 | 30.67 | 16,077,732 | +0.22(+0.72%) |
Jan 16, 2013 | 30.25 | 30.53 | 30.15 | 30.45 | 7,381,537 | +0.09(+0.30%) |
Jan 15, 2013 | 30.22 | 30.56 | 30.10 | 30.36 | 8,982,433 | +0.32(+1.07%) |
Jan 14, 2013 | 30.09 | 30.14 | 29.75 | 30.04 | 12,731,725 | +0.56(+1.90%) |
Jan 11, 2013 | 29.73 | 29.74 | 29.17 | 29.48 | 12,071,135 | -0.30(-1.01%) |
Jan 10, 2013 | 29.67 | 29.94 | 29.65 | 29.78 | 9,889,322 | +0.43(+1.47%) |
Jan 09, 2013 | 29.33 | 29.40 | 29.08 | 29.35 | 7,251,432 | -0.03(-0.10%) |
Jan 08, 2013 | 29.46 | 29.59 | 29.19 | 29.38 | 9,069,700 | +0.20(+0.69%) |
Jan 07, 2013 | 28.98 | 29.26 | 28.95 | 29.18 | 7,443,209 | -0.06(-0.20%) |
Jan 04, 2013 | 28.83 | 29.30 | 28.61 | 29.24 | 18,628,096 | +0.06(+0.20%) |
Jan 03, 2013 | 29.84 | 30.04 | 29.03 | 29.18 | 20,345,680 | -0.74(-2.48%) |
Jan 02, 2013 | 30.35 | 30.39 | 29.89 | 29.92 | 15,611,542 | +0.55(+1.87%) |
Dec 31, 2012 | 29.07 | 29.47 | 28.98 | 29.37 | 11,942,604 | +0.27(+0.93%) |
Dec 28, 2012 | 29.10 | 29.13 | 28.91 | 29.10 | 9,846,973 | -0.14(-0.48%) |
Dec 27, 2012 | 29.02 | 29.50 | 28.92 | 29.24 | 10,695,128 | +0.23(+0.79%) |
Dec 26, 2012 | 29.17 | 29.25 | 28.87 | 29.01 | 7,233,820 | +0.07(+0.24%) |
Dec 24, 2012 | 29.09 | 29.17 | 28.86 | 28.94 | 4,483,563 | -0.06(-0.21%) |
Dec 21, 2012 | 28.97 | 29.31 | 28.92 | 29.00 | 16,853,396 | +0.00(+0.01%) |
Dec 20, 2012 | 29.23 | 29.33 | 28.65 | 29.00 | 36,955,988 | -1.11(-3.69%) |
Dec 19, 2012 | 30.15 | 30.41 | 30.03 | 30.11 | 12,893,435 | -0.54(-1.76%) |
Dec 18, 2012 | 31.32 | 31.36 | 30.34 | 30.65 | 18,659,944 | -0.55(-1.76%) |
Dec 17, 2012 | 31.23 | 31.29 | 31.00 | 31.20 | 6,194,294 | +0.03(+0.10%) |
Dec 14, 2012 | 31.42 | 31.53 | 31.15 | 31.17 | 7,389,179 | -0.36(-1.14%) |
Dec 13, 2012 | 31.40 | 31.62 | 31.18 | 31.53 | 15,350,694 | -0.84(-2.59%) |
Dec 12, 2012 | 32.17 | 32.71 | 31.97 | 32.37 | 15,907,597 | +0.46(+1.44%) |
Dec 11, 2012 | 31.87 | 31.93 | 31.71 | 31.91 | 5,809,741 | -0.23(-0.72%) |
Dec 10, 2012 | 32.30 | 32.32 | 32.12 | 32.14 | 4,568,216 | +0.11(+0.34%) |
Dec 07, 2012 | 32.03 | 32.20 | 31.84 | 32.03 | 8,061,639 | +0.10(+0.31%) |
Dec 06, 2012 | 31.63 | 32.20 | 31.60 | 31.93 | 9,920,573 | +0.11(+0.35%) |
Dec 05, 2012 | 31.82 | 31.90 | 31.48 | 31.82 | 10,311,223 | -0.08(-0.25%) |
Dec 04, 2012 | 31.84 | 32.10 | 31.64 | 31.90 | 9,586,265 | -0.46(-1.42%) |
Nov 30, 2012 | 32.99 | 33.14 | 32.09 | 32.36 | 15,206,711 | -0.77(-2.32%) |
Nov 29, 2012 | 32.86 | 33.31 | 32.83 | 33.13 | 9,958,574 | +0.51(+1.56%) |
Nov 28, 2012 | 31.95 | 32.71 | 31.91 | 32.62 | 14,152,612 | -0.31(-0.94%) |
Nov 27, 2012 | 32.95 | 33.07 | 32.83 | 32.93 | 7,685,156 | -0.09(-0.27%) |
Nov 26, 2012 | 32.99 | 33.09 | 32.86 | 33.02 | 7,704,073 | +0.04(+0.12%) |
Nov 23, 2012 | 32.41 | 33.08 | 32.36 | 32.98 | 8,849,330 | +0.69(+2.14%) |
Nov 21, 2012 | 31.97 | 32.34 | 31.89 | 32.29 | 7,876,582 | +0.19(+0.58%) |
Nov 20, 2012 | 32.05 | 32.14 | 31.82 | 32.10 | 7,565,284 | +0.05(+0.17%) |
Nov 19, 2012 | 31.93 | 32.16 | 31.74 | 32.05 | 10,919,308 | +0.84(+2.69%) |
Nov 16, 2012 | 31.34 | 31.57 | 31.00 | 31.21 | 10,577,947 | -0.32(-1.01%) |
Nov 15, 2012 | 31.69 | 31.71 | 31.14 | 31.53 | 14,221,842 | -0.11(-0.35%) |
Nov 14, 2012 | 31.58 | 31.89 | 31.36 | 31.64 | 13,980,933 | +0.24(+0.76%) |
Nov 13, 2012 | 31.21 | 31.80 | 31.18 | 31.40 | 9,256,870 | +0.03(+0.10%) |
Nov 12, 2012 | 31.51 | 31.57 | 31.16 | 31.37 | 7,758,741 | -0.17(-0.54%) |
Nov 09, 2012 | 31.51 | 31.76 | 31.42 | 31.54 | 12,306,911 | +0.16(+0.51%) |
Nov 08, 2012 | 30.80 | 31.43 | 30.79 | 31.38 | 9,973,646 | +0.55(+1.78%) |
Nov 07, 2012 | 30.93 | 31.00 | 30.24 | 30.83 | 13,760,562 | -0.18(-0.58%) |
Nov 06, 2012 | 30.29 | 31.26 | 30.13 | 31.01 | 13,289,793 | +0.84(+2.78%) |
Nov 05, 2012 | 30.07 | 30.26 | 29.93 | 30.17 | 6,546,175 | +0.22(+0.73%) |
Nov 02, 2012 | 30.86 | 30.88 | 29.84 | 29.95 | 21,254,760 | -1.27(-4.07%) |
Nov 01, 2012 | 31.50 | 31.52 | 31.19 | 31.22 | 5,987,702 | -0.05(-0.16%) |
Oct 31, 2012 | 31.15 | 31.41 | 31.13 | 31.27 | 7,146,969 | +0.19(+0.61%) |
Oct 26, 2012 | 31.25 | 31.08 | 31.08 | 31.08 | 5,293,400 | -0.04(-0.13%) |
Oct 25, 2012 | 31.13 | 31.24 | 30.96 | 31.12 | 7,004,779 | +0.41(+1.34%) |
Oct 24, 2012 | 30.86 | 30.92 | 30.53 | 30.71 | 9,323,387 | +0.03(+0.10%) |
Oct 23, 2012 | 30.96 | 30.96 | 30.57 | 30.68 | 12,407,390 | -0.41(-1.33%) |
Oct 19, 2012 | 31.55 | 31.56 | 30.92 | 31.09 | 18,164,880 | -0.64(-2.00%) |
Oct 18, 2012 | 31.80 | 32.05 | 31.66 | 31.73 | 7,382,348 | -0.39(-1.21%) |
Oct 17, 2012 | 31.91 | 32.23 | 31.83 | 32.12 | 6,168,437 | +0.19(+0.60%) |
Oct 16, 2012 | 31.85 | 32.02 | 31.73 | 31.93 | 9,456,427 | +0.27(+0.85%) |
Oct 15, 2012 | 32.14 | 32.15 | 31.52 | 31.66 | 16,366,004 | -0.79(-2.43%) |
Oct 12, 2012 | 32.67 | 32.81 | 32.42 | 32.45 | 10,283,583 | -0.45(-1.37%) |
Oct 11, 2012 | 33.07 | 33.23 | 32.90 | 32.90 | 7,195,230 | -0.05(-0.15%) |
Oct 10, 2012 | 32.81 | 33.09 | 32.72 | 32.95 | 11,461,925 | +0.12(+0.37%) |
Oct 09, 2012 | 32.87 | 33.01 | 32.49 | 32.83 | 11,251,261 | -0.14(-0.42%) |
Oct 08, 2012 | 32.90 | 33.08 | 32.83 | 32.97 | 5,974,234 | -0.48(-1.43%) |
Oct 05, 2012 | 33.75 | 33.84 | 33.23 | 33.45 | 13,702,393 | -0.48(-1.41%) |
Oct 04, 2012 | 33.72 | 33.99 | 33.61 | 33.93 | 12,128,598 | +0.42(+1.25%) |
Oct 03, 2012 | 33.69 | 33.70 | 33.42 | 33.51 | 7,233,635 | +0.01(+0.03%) |
Oct 02, 2012 | 33.74 | 33.79 | 33.31 | 33.50 | 11,939,031 | -0.15(-0.45%) |
Oct 01, 2012 | 33.76 | 34.03 | 33.51 | 33.65 | 18,286,850 | +0.17(+0.51%) |
Sep 28, 2012 | 33.57 | 33.68 | 33.21 | 33.48 | 11,442,896 | -0.10(-0.30%) |
Sep 27, 2012 | 33.20 | 33.68 | 33.09 | 33.58 | 13,372,770 | +0.71(+2.16%) |
Sep 26, 2012 | 32.64 | 33.00 | 32.40 | 32.87 | 14,160,516 | +0.19(+0.58%) |
Sep 25, 2012 | 33.16 | 33.29 | 32.61 | 32.68 | 17,408,394 | -0.25(-0.76%) |
Sep 24, 2012 | 32.82 | 33.18 | 32.77 | 32.93 | 12,514,222 | -0.55(-1.64%) |
Sep 21, 2012 | 34.01 | 34.05 | 33.27 | 33.48 | 22,672,472 | -0.10(-0.30%) |
Sep 20, 2012 | 33.41 | 33.65 | 33.03 | 33.58 | 12,372,448 | +0.01(+0.03%) |
Sep 19, 2012 | 33.59 | 33.72 | 33.35 | 33.57 | 12,115,629 | -0.14(-0.42%) |
Sep 18, 2012 | 33.29 | 33.97 | 33.21 | 33.71 | 19,552,548 | +0.72(+2.18%) |
Sep 17, 2012 | 33.48 | 33.56 | 32.77 | 32.99 | 15,094,092 | -0.61(-1.82%) |
Sep 14, 2012 | 33.55 | 33.66 | 33.33 | 33.60 | 17,497,280 | -0.01(-0.04%) |
Sep 13, 2012 | 32.14 | 33.75 | 31.67 | 33.61 | 38,154,564 | +1.40(+4.36%) |
Sep 12, 2012 | 32.74 | 32.75 | 31.46 | 32.21 | 22,323,312 | -0.20(-0.62%) |
Sep 11, 2012 | 32.68 | 32.75 | 32.34 | 32.41 | 8,065,448 | +0.12(+0.37%) |
Sep 10, 2012 | 32.49 | 32.79 | 32.22 | 32.29 | 12,707,983 | -0.35(-1.07%) |
Sep 07, 2012 | 32.37 | 32.70 | 32.22 | 32.64 | 16,864,932 | +0.97(+3.06%) |
Sep 06, 2012 | 31.66 | 31.94 | 31.48 | 31.67 | 15,931,229 | +0.40(+1.28%) |
Sep 05, 2012 | 31.30 | 31.36 | 31.10 | 31.27 | 8,976,452 | -0.09(-0.29%) |
Sep 04, 2012 | 31.19 | 31.44 | 30.98 | 31.36 | 17,150,664 | +0.57(+1.85%) |
Aug 31, 2012 | 29.80 | 30.80 | 29.32 | 30.79 | 28,197,838 | +1.35(+4.59%) |
Aug 30, 2012 | 29.91 | 29.92 | 29.28 | 29.44 | 11,544,678 | -0.31(-1.04%) |
Aug 29, 2012 | 29.93 | 29.95 | 29.61 | 29.75 | 8,626,157 | +0.01(+0.03%) |
Aug 27, 2012 | 29.90 | 30.24 | 29.74 | 29.74 | 13,744,492 | +0.00(+0.00%) |
Aug 24, 2012 | 29.57 | 29.79 | 29.50 | 29.74 | 11,697,560 | +0.14(+0.47%) |
Aug 23, 2012 | 29.69 | 29.88 | 29.46 | 29.60 | 25,910,904 | +0.68(+2.35%) |
Aug 22, 2012 | 28.55 | 29.01 | 28.50 | 28.92 | 14,179,068 | +0.55(+1.94%) |
Aug 21, 2012 | 28.31 | 28.62 | 28.31 | 28.37 | 14,069,079 | +0.42(+1.50%) |
Aug 20, 2012 | 27.26 | 27.97 | 27.24 | 27.95 | 11,690,654 | +0.72(+2.64%) |
Aug 17, 2012 | 27.43 | 27.44 | 27.17 | 27.23 | 6,185,630 | -0.14(-0.51%) |
Aug 16, 2012 | 27.05 | 27.43 | 26.95 | 27.37 | 7,413,951 | +0.40(+1.48%) |
Aug 15, 2012 | 27.02 | 27.16 | 26.92 | 26.97 | 5,034,531 | +0.01(+0.04%) |
Aug 14, 2012 | 26.92 | 27.00 | 26.87 | 26.96 | 3,320,424 | +0.04(+0.15%) |
Aug 13, 2012 | 27.15 | 27.22 | 26.90 | 26.92 | 4,610,165 | -0.34(-1.25%) |
Aug 10, 2012 | 26.98 | 27.48 | 26.90 | 27.26 | 7,903,581 | -0.03(-0.11%) |
Aug 09, 2012 | 27.15 | 27.35 | 27.14 | 27.29 | 3,715,424 | +0.08(+0.29%) |
Aug 08, 2012 | 27.17 | 27.41 | 27.15 | 27.21 | 5,456,212 | -0.06(-0.22%) |
Aug 07, 2012 | 27.26 | 27.35 | 27.15 | 27.27 | 6,610,356 | +0.16(+0.59%) |
Aug 06, 2012 | 26.87 | 27.16 | 26.84 | 27.11 | 6,035,403 | +0.15(+0.56%) |
Aug 03, 2012 | 26.54 | 27.09 | 26.48 | 26.96 | 8,916,937 | +0.65(+2.47%) |
Aug 02, 2012 | 26.39 | 26.52 | 26.13 | 26.31 | 9,635,162 | -0.23(-0.87%) |
Aug 01, 2012 | 26.45 | 26.79 | 26.35 | 26.54 | 12,634,135 | -0.58(-2.14%) |
Jul 31, 2012 | 27.34 | 27.39 | 27.07 | 27.12 | 8,041,631 | -0.24(-0.88%) |
Jul 30, 2012 | 26.89 | 27.39 | 26.85 | 27.36 | 10,432,219 | +0.41(+1.50%) |
Jul 27, 2012 | 26.82 | 26.99 | 26.55 | 26.95 | 13,871,066 | +0.24(+0.92%) |
Jul 26, 2012 | 26.83 | 26.93 | 26.55 | 26.71 | 8,425,883 | +0.18(+0.68%) |
Jul 25, 2012 | 26.47 | 26.74 | 26.28 | 26.53 | 9,072,065 | +0.31(+1.18%) |
Jul 24, 2012 | 26.33 | 26.37 | 25.82 | 26.22 | 7,138,571 | +0.01(+0.04%) |
Jul 23, 2012 | 26.07 | 26.38 | 25.98 | 26.21 | 7,643,868 | -0.27(-1.02%) |
Jul 20, 2012 | 26.09 | 26.62 | 26.06 | 26.48 | 7,950,461 | +0.06(+0.23%) |
Jul 19, 2012 | 26.56 | 26.65 | 26.33 | 26.42 | 6,279,982 | +0.00(+0.00%) |
Jul 18, 2012 | 26.29 | 26.52 | 26.26 | 26.42 | 7,091,514 | -0.05(-0.19%) |
Jul 17, 2012 | 26.47 | 26.61 | 25.98 | 26.47 | 12,985,699 | -0.02(-0.08%) |
Jul 16, 2012 | 26.53 | 26.61 | 26.34 | 26.49 | 5,141,559 | +0.05(+0.19%) |
Jul 13, 2012 | 26.43 | 26.75 | 26.42 | 26.44 | 7,133,265 | +0.09(+0.34%) |
Jul 12, 2012 | 25.80 | 26.57 | 25.73 | 26.35 | 12,639,765 | +0.10(+0.38%) |
Jul 11, 2012 | 26.19 | 26.45 | 25.99 | 26.25 | 8,745,444 | +0.19(+0.73%) |
Jul 10, 2012 | 26.61 | 26.63 | 25.94 | 26.06 | 10,234,732 | -0.48(-1.81%) |
Jul 09, 2012 | 26.41 | 26.69 | 26.38 | 26.54 | 5,892,620 | +0.24(+0.91%) |
Jul 06, 2012 | 26.43 | 26.49 | 26.14 | 26.30 | 10,106,988 | -0.58(-2.16%) |
Jul 05, 2012 | 26.80 | 27.08 | 26.74 | 26.88 | 8,898,423 | -0.61(-2.22%) |
Jul 03, 2012 | 27.32 | 27.60 | 27.25 | 27.49 | 9,987,537 | +0.76(+2.84%) |
Jul 02, 2012 | 26.66 | 26.80 | 26.52 | 26.73 | 6,257,407 | +0.08(+0.30%) |
Jun 29, 2012 | 26.71 | 26.96 | 26.40 | 26.65 | 13,590,820 | +1.02(+3.98%) |
Jun 28, 2012 | 26.00 | 26.02 | 25.34 | 25.63 | 17,777,508 | -0.50(-1.91%) |
Jun 27, 2012 | 26.47 | 26.50 | 25.97 | 26.13 | 8,818,797 | -0.17(-0.65%) |
Jun 26, 2012 | 26.45 | 26.55 | 26.02 | 26.30 | 7,863,930 | -0.41(-1.54%) |
Jun 25, 2012 | 26.00 | 26.84 | 25.94 | 26.71 | 11,565,814 | +0.56(+2.14%) |
Jun 22, 2012 | 25.98 | 26.16 | 25.80 | 26.15 | 9,823,131 | +0.03(+0.11%) |
Jun 21, 2012 | 26.79 | 26.88 | 26.06 | 26.12 | 21,662,616 | -1.14(-4.18%) |
Jun 20, 2012 | 27.38 | 27.82 | 26.88 | 27.26 | 25,247,636 | -0.38(-1.37%) |
Jun 19, 2012 | 27.93 | 27.96 | 27.48 | 27.64 | 7,829,869 | -0.23(-0.83%) |
Jun 18, 2012 | 27.54 | 27.98 | 27.46 | 27.87 | 9,479,203 | +0.06(+0.22%) |
Jun 15, 2012 | 27.82 | 27.95 | 27.73 | 27.81 | 6,324,300 | -0.01(-0.04%) |
Jun 14, 2012 | 28.03 | 28.04 | 27.34 | 27.82 | 13,695,656 | -0.19(-0.68%) |
Jun 13, 2012 | 28.19 | 28.26 | 27.96 | 28.01 | 7,936,198 | -0.11(-0.39%) |
Jun 12, 2012 | 28.05 | 28.23 | 27.83 | 28.12 | 12,137,895 | +0.33(+1.19%) |
Jun 11, 2012 | 27.82 | 27.85 | 27.47 | 27.79 | 7,314,541 | +0.04(+0.14%) |
Jun 08, 2012 | 27.32 | 27.77 | 27.32 | 27.75 | 8,003,200 | -0.04(-0.14%) |
Jun 07, 2012 | 28.74 | 28.76 | 27.56 | 27.79 | 22,370,356 | -0.72(-2.53%) |
Jun 06, 2012 | 28.79 | 29.02 | 28.39 | 28.51 | 21,507,440 | +0.79(+2.85%) |
Jun 05, 2012 | 27.50 | 27.74 | 27.46 | 27.72 | 10,681,496 | +0.26(+0.95%) |
Jun 04, 2012 | 27.57 | 27.59 | 27.17 | 27.46 | 9,919,909 | -0.16(-0.58%) |
Jun 01, 2012 | 27.47 | 27.88 | 27.33 | 27.62 | 19,668,094 | +0.66(+2.45%) |
May 31, 2012 | 27.13 | 27.30 | 26.73 | 26.96 | 9,790,331 | -0.16(-0.59%) |
May 30, 2012 | 26.78 | 27.35 | 26.59 | 27.12 | 11,442,614 | +0.02(+0.07%) |
May 29, 2012 | 27.73 | 27.86 | 26.93 | 27.10 | 14,387,254 | -0.52(-1.88%) |
May 25, 2012 | 27.44 | 27.75 | 27.36 | 27.62 | 7,196,046 | +0.18(+0.66%) |
May 24, 2012 | 27.62 | 27.67 | 27.19 | 27.44 | 11,365,973 | +0.39(+1.44%) |
May 23, 2012 | 26.95 | 27.09 | 26.33 | 27.05 | 21,372,168 | -0.29(-1.06%) |
May 22, 2012 | 27.52 | 27.96 | 27.13 | 27.34 | 12,281,617 | -0.34(-1.23%) |
May 21, 2012 | 27.32 | 27.69 | 27.25 | 27.68 | 10,394,067 | -0.11(-0.40%) |
May 18, 2012 | 27.63 | 28.09 | 27.59 | 27.79 | 17,939,126 | +0.55(+2.02%) |
May 17, 2012 | 26.94 | 27.50 | 26.70 | 27.24 | 21,641,048 | +0.87(+3.31%) |
May 16, 2012 | 26.65 | 27.19 | 25.99 | 26.37 | 24,426,496 | -0.49(-1.83%) |
May 15, 2012 | 27.28 | 27.44 | 26.79 | 26.86 | 14,667,673 | -0.56(-2.04%) |
May 14, 2012 | 27.66 | 27.67 | 27.38 | 27.42 | 15,210,342 | -0.66(-2.35%) |
May 11, 2012 | 27.72 | 28.27 | 27.59 | 28.08 | 11,872,303 | -0.17(-0.60%) |
May 10, 2012 | 28.46 | 28.60 | 28.20 | 28.25 | 10,436,926 | -0.13(-0.46%) |
May 09, 2012 | 28.07 | 28.47 | 27.97 | 28.38 | 18,514,780 | -0.27(-0.95%) |
May 08, 2012 | 28.60 | 28.69 | 28.28 | 28.65 | 21,027,282 | -0.56(-1.91%) |
May 07, 2012 | 29.37 | 29.38 | 28.81 | 29.21 | 13,060,667 | -0.20(-0.69%) |
May 04, 2012 | 29.19 | 29.58 | 29.14 | 29.41 | 13,981,426 | +0.12(+0.42%) |
May 03, 2012 | 29.48 | 29.58 | 28.99 | 29.29 | 14,075,041 | -0.49(-1.65%) |
May 02, 2012 | 29.68 | 29.78 | 29.50 | 29.78 | 10,306,519 | -0.28(-0.93%) |
May 01, 2012 | 30.36 | 30.44 | 29.99 | 30.06 | 8,861,603 | -0.05(-0.17%) |
Apr 30, 2012 | 29.87 | 30.19 | 29.69 | 30.11 | 10,917,152 | -0.26(-0.86%) |
Apr 27, 2012 | 30.48 | 30.52 | 30.26 | 30.37 | 6,604,582 | +0.19(+0.63%) |
Apr 26, 2012 | 29.89 | 30.39 | 29.78 | 30.18 | 10,685,680 | +0.32(+1.07%) |
Apr 25, 2012 | 30.00 | 30.00 | 29.09 | 29.86 | 25,133,366 | -0.07(-0.23%) |
Apr 24, 2012 | 30.13 | 30.23 | 29.77 | 29.93 | 8,463,998 | -0.04(-0.13%) |
Apr 23, 2012 | 29.84 | 29.99 | 29.60 | 29.97 | 15,639,445 | -0.78(-2.54%) |
Apr 20, 2012 | 30.77 | 30.85 | 30.65 | 30.75 | 6,895,306 | -0.05(-0.16%) |
Apr 19, 2012 | 30.87 | 31.11 | 30.72 | 30.80 | 11,094,697 | +0.16(+0.52%) |
Apr 18, 2012 | 30.62 | 30.76 | 30.45 | 30.64 | 8,206,256 | -0.16(-0.52%) |
Apr 17, 2012 | 30.88 | 30.99 | 30.47 | 30.80 | 11,351,428 | +0.24(+0.79%) |
Apr 16, 2012 | 30.66 | 30.79 | 30.39 | 30.56 | 9,050,657 | +0.01(+0.03%) |
Apr 13, 2012 | 31.28 | 31.30 | 30.42 | 30.55 | 17,042,272 | -0.87(-2.77%) |
Apr 12, 2012 | 30.70 | 31.64 | 30.69 | 31.42 | 15,190,748 | +0.77(+2.51%) |
Apr 11, 2012 | 30.74 | 30.92 | 30.47 | 30.65 | 9,001,693 | -0.14(-0.45%) |
Apr 10, 2012 | 30.68 | 30.94 | 30.23 | 30.79 | 15,198,214 | +0.20(+0.65%) |
Apr 09, 2012 | 30.79 | 30.85 | 30.41 | 30.59 | 9,254,305 | -0.13(-0.42%) |
Apr 05, 2012 | 30.57 | 30.90 | 30.53 | 30.72 | 12,144,982 | +0.39(+1.30%) |
Apr 04, 2012 | 30.64 | 30.78 | 30.11 | 30.32 | 25,912,744 | -1.32(-4.19%) |
Apr 03, 2012 | 32.04 | 32.34 | 31.54 | 31.65 | 24,181,744 | -0.40(-1.25%) |
Apr 02, 2012 | 31.53 | 32.29 | 31.47 | 32.05 | 15,582,711 | +0.67(+2.14%) |
Mar 30, 2012 | 31.58 | 31.70 | 31.32 | 31.38 | 7,609,768 | +0.03(+0.10%) |
Mar 29, 2012 | 31.00 | 31.36 | 30.72 | 31.35 | 15,314,527 | +0.20(+0.64%) |
Mar 28, 2012 | 31.50 | 31.57 | 30.86 | 31.15 | 18,447,562 | -0.44(-1.38%) |
Mar 27, 2012 | 32.07 | 32.18 | 31.55 | 31.59 | 11,821,729 | -0.35(-1.10%) |
Mar 26, 2012 | 31.74 | 32.00 | 31.63 | 31.93 | 12,620,428 | +0.70(+2.22%) |
Mar 23, 2012 | 30.86 | 31.37 | 30.75 | 31.24 | 13,835,320 | +0.70(+2.29%) |
Mar 22, 2012 | 30.53 | 30.77 | 30.21 | 30.54 | 23,525,510 | -0.67(-2.15%) |
Mar 21, 2012 | 31.16 | 31.48 | 31.02 | 31.21 | 11,740,991 | +0.06(+0.19%) |
Mar 20, 2012 | 31.36 | 31.57 | 30.86 | 31.15 | 18,665,944 | -0.83(-2.60%) |
Mar 19, 2012 | 31.59 | 32.14 | 31.52 | 31.98 | 14,901,981 | +0.39(+1.23%) |
Mar 16, 2012 | 31.65 | 31.78 | 31.45 | 31.59 | 12,586,192 | +0.06(+0.19%) |
Mar 15, 2012 | 31.21 | 31.96 | 31.02 | 31.53 | 17,868,808 | +0.27(+0.85%) |
Mar 14, 2012 | 31.75 | 32.18 | 30.73 | 31.27 | 38,701,736 | -0.99(-3.07%) |
Mar 13, 2012 | 32.34 | 32.80 | 32.04 | 32.26 | 27,173,872 | -0.38(-1.15%) |
Mar 12, 2012 | 32.91 | 32.92 | 32.41 | 32.63 | 12,604,602 | -0.59(-1.78%) |
Mar 09, 2012 | 32.44 | 33.44 | 32.29 | 33.22 | 19,465,668 | +0.37(+1.13%) |
Mar 08, 2012 | 32.75 | 32.99 | 32.41 | 32.85 | 14,552,638 | +0.44(+1.36%) |
Mar 07, 2012 | 32.04 | 32.63 | 31.86 | 32.41 | 18,761,928 | +0.40(+1.25%) |
Mar 06, 2012 | 31.80 | 32.20 | 31.54 | 32.01 | 33,228,176 | -1.02(-3.09%) |
Mar 05, 2012 | 33.60 | 33.60 | 32.57 | 33.03 | 25,191,756 | -0.73(-2.16%) |
Mar 02, 2012 | 33.95 | 34.06 | 33.35 | 33.76 | 23,935,500 | -0.68(-1.97%) |