Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.12 | 27.20 | 26.84 | 27.01 | 15,075,983 | -0.21(-0.78%) |
Mar 27, 2013 | 26.50 | 27.31 | 26.41 | 27.22 | 17,768,096 | +0.46(+1.71%) |
Mar 26, 2013 | 26.71 | 26.78 | 26.48 | 26.76 | 12,198,120 | +0.17(+0.64%) |
Mar 25, 2013 | 27.04 | 27.05 | 26.45 | 26.59 | 14,154,156 | -0.33(-1.24%) |
Mar 22, 2013 | 27.04 | 27.17 | 26.81 | 26.93 | 10,014,880 | +0.01(+0.03%) |
Mar 21, 2013 | 26.97 | 27.15 | 26.84 | 26.92 | 13,458,578 | -0.20(-0.75%) |
Mar 20, 2013 | 27.09 | 27.27 | 26.93 | 27.12 | 13,448,956 | +0.21(+0.79%) |
Mar 19, 2013 | 27.33 | 27.36 | 26.64 | 26.91 | 23,809,046 | -0.45(-1.64%) |
Mar 18, 2013 | 27.00 | 27.46 | 27.00 | 27.36 | 15,520,477 | -0.22(-0.80%) |
Mar 15, 2013 | 27.37 | 27.81 | 27.36 | 27.58 | 18,600,974 | +0.52(+1.93%) |
Mar 14, 2013 | 26.89 | 27.21 | 26.74 | 27.06 | 13,439,774 | +0.07(+0.24%) |
Mar 13, 2013 | 27.26 | 27.36 | 26.85 | 26.99 | 13,678,884 | -0.29(-1.08%) |
Mar 12, 2013 | 27.39 | 27.84 | 27.26 | 27.29 | 16,233,217 | +0.11(+0.42%) |
Mar 11, 2013 | 27.15 | 27.37 | 26.81 | 27.17 | 11,738,212 | +0.02(+0.06%) |
Mar 08, 2013 | 27.33 | 27.33 | 26.93 | 27.15 | 16,989,946 | +0.16(+0.60%) |
Mar 07, 2013 | 26.86 | 27.14 | 26.70 | 26.99 | 17,805,688 | +0.20(+0.73%) |
Mar 06, 2013 | 26.33 | 27.06 | 26.14 | 26.80 | 28,773,092 | +1.06(+4.12%) |
Mar 05, 2013 | 25.86 | 26.27 | 25.70 | 25.73 | 19,460,980 | +0.11(+0.45%) |
Mar 04, 2013 | 25.53 | 25.68 | 25.07 | 25.62 | 18,916,872 | -0.07(-0.29%) |
Mar 01, 2013 | 25.84 | 25.90 | 25.56 | 25.69 | 17,532,804 | -0.35(-1.35%) |
Feb 28, 2013 | 26.00 | 26.23 | 25.89 | 26.04 | 14,664,307 | -0.29(-1.08%) |
Feb 27, 2013 | 26.06 | 26.44 | 26.03 | 26.33 | 13,311,939 | +0.28(+1.06%) |
Feb 26, 2013 | 26.06 | 26.11 | 25.58 | 26.05 | 18,867,862 | +0.34(+1.33%) |
Feb 25, 2013 | 26.59 | 26.62 | 25.67 | 25.71 | 19,918,740 | -0.77(-2.90%) |
Feb 22, 2013 | 26.60 | 26.66 | 25.82 | 26.48 | 22,265,152 | +0.09(+0.34%) |
Feb 21, 2013 | 26.14 | 26.86 | 25.86 | 26.39 | 25,261,460 | +0.10(+0.37%) |
Feb 20, 2013 | 27.79 | 27.82 | 26.12 | 26.29 | 42,108,296 | -1.66(-5.95%) |
Feb 19, 2013 | 28.54 | 28.70 | 27.85 | 27.95 | 21,628,112 | -0.64(-2.23%) |
Feb 15, 2013 | 29.04 | 29.08 | 28.45 | 28.59 | 16,818,660 | -0.40(-1.38%) |
Feb 14, 2013 | 29.05 | 29.26 | 28.89 | 28.99 | 9,652,206 | -0.09(-0.31%) |
Feb 13, 2013 | 29.19 | 29.32 | 28.96 | 29.08 | 10,143,740 | -0.02(-0.08%) |
Feb 12, 2013 | 28.82 | 29.28 | 28.66 | 29.10 | 10,943,218 | +0.28(+0.96%) |
Feb 11, 2013 | 28.97 | 29.01 | 28.64 | 28.83 | 10,243,914 | -0.25(-0.87%) |
Feb 08, 2013 | 29.17 | 29.29 | 29.00 | 29.08 | 14,425,453 | -0.04(-0.14%) |
Feb 07, 2013 | 29.32 | 29.41 | 28.97 | 29.12 | 14,259,645 | -0.33(-1.11%) |
Feb 06, 2013 | 28.93 | 29.59 | 28.93 | 29.45 | 20,758,818 | +0.61(+2.12%) |
Feb 04, 2013 | 28.95 | 29.23 | 28.77 | 28.84 | 11,397,371 | -0.32(-1.09%) |
Feb 01, 2013 | 29.24 | 29.28 | 28.83 | 29.15 | 15,316,534 | +0.39(+1.36%) |
Jan 31, 2013 | 28.62 | 28.87 | 28.49 | 28.76 | 12,147,512 | +0.07(+0.26%) |
Jan 30, 2013 | 28.86 | 29.16 | 28.58 | 28.69 | 19,891,430 | +0.12(+0.43%) |
Jan 29, 2013 | 28.15 | 28.70 | 28.15 | 28.57 | 15,359,183 | +0.36(+1.27%) |
Jan 28, 2013 | 28.50 | 28.55 | 28.07 | 28.21 | 12,244,934 | -0.24(-0.86%) |
Jan 25, 2013 | 28.51 | 28.63 | 28.02 | 28.45 | 16,100,701 | +0.18(+0.63%) |
Jan 24, 2013 | 28.45 | 28.74 | 28.17 | 28.27 | 16,191,270 | -0.30(-1.06%) |
Jan 23, 2013 | 28.69 | 28.75 | 28.39 | 28.57 | 15,046,763 | -0.14(-0.48%) |
Jan 22, 2013 | 27.77 | 28.97 | 27.74 | 28.71 | 35,044,168 | +1.26(+4.61%) |
Jan 18, 2013 | 28.03 | 28.09 | 27.39 | 27.45 | 20,386,192 | -0.36(-1.29%) |
Jan 17, 2013 | 28.20 | 28.26 | 27.68 | 27.81 | 16,483,429 | -0.14(-0.50%) |
Jan 16, 2013 | 28.05 | 28.14 | 27.86 | 27.95 | 13,816,428 | -0.29(-1.04%) |
Jan 15, 2013 | 28.18 | 28.44 | 28.05 | 28.24 | 11,376,405 | -0.09(-0.32%) |
Jan 14, 2013 | 28.56 | 28.78 | 28.17 | 28.33 | 14,036,426 | -0.23(-0.80%) |
Jan 11, 2013 | 28.70 | 28.89 | 28.39 | 28.56 | 23,372,686 | -0.23(-0.81%) |
Jan 10, 2013 | 28.84 | 28.91 | 28.49 | 28.79 | 23,191,468 | +0.31(+1.08%) |
Jan 09, 2013 | 28.39 | 28.53 | 28.21 | 28.49 | 13,064,286 | +0.20(+0.71%) |
Jan 08, 2013 | 28.49 | 28.70 | 28.10 | 28.28 | 18,764,770 | -0.32(-1.10%) |
Jan 07, 2013 | 28.56 | 28.71 | 28.32 | 28.60 | 16,963,188 | -0.11(-0.37%) |
Jan 04, 2013 | 28.20 | 28.75 | 28.08 | 28.70 | 15,844,899 | +0.52(+1.84%) |
Jan 03, 2013 | 28.38 | 28.78 | 28.01 | 28.19 | 18,145,724 | -0.26(-0.91%) |
Jan 02, 2013 | 28.29 | 28.62 | 28.11 | 28.44 | 24,452,374 | +0.79(+2.87%) |
Dec 31, 2012 | 26.81 | 27.77 | 26.71 | 27.65 | 19,973,926 | +0.85(+3.17%) |
Dec 28, 2012 | 27.05 | 27.17 | 26.69 | 26.80 | 15,325,115 | -0.44(-1.60%) |
Dec 27, 2012 | 27.53 | 27.54 | 26.91 | 27.24 | 16,496,557 | -0.19(-0.71%) |
Dec 26, 2012 | 27.18 | 27.62 | 27.18 | 27.43 | 13,614,506 | +0.34(+1.25%) |
Dec 24, 2012 | 27.02 | 27.13 | 26.84 | 27.09 | 7,355,746 | -0.06(-0.24%) |
Dec 21, 2012 | 27.14 | 27.19 | 26.85 | 27.16 | 23,986,302 | -0.32(-1.18%) |
Dec 20, 2012 | 27.64 | 27.69 | 27.05 | 27.48 | 23,054,388 | +0.02(+0.09%) |
Dec 19, 2012 | 27.43 | 27.66 | 27.34 | 27.46 | 25,702,092 | -0.03(-0.12%) |
Dec 18, 2012 | 27.35 | 27.69 | 27.15 | 27.49 | 34,041,176 | +0.28(+1.04%) |
Dec 17, 2012 | 27.40 | 27.41 | 26.90 | 27.21 | 23,014,256 | -0.11(-0.41%) |
Dec 14, 2012 | 26.50 | 27.46 | 26.35 | 27.32 | 41,408,228 | +1.05(+4.00%) |
Dec 13, 2012 | 26.19 | 26.48 | 26.04 | 26.27 | 23,535,690 | -0.03(-0.12%) |
Dec 12, 2012 | 26.03 | 26.48 | 25.81 | 26.30 | 40,083,960 | +0.43(+1.66%) |
Dec 11, 2012 | 26.18 | 26.21 | 25.68 | 25.87 | 29,615,750 | -0.04(-0.16%) |
Dec 10, 2012 | 25.95 | 26.07 | 25.38 | 25.91 | 39,991,212 | +0.27(+1.07%) |
Dec 07, 2012 | 25.21 | 26.37 | 25.15 | 25.64 | 79,066,088 | +0.72(+2.89%) |
Dec 06, 2012 | 25.29 | 25.34 | 24.70 | 24.92 | 104,844,440 | -1.09(-4.20%) |
Dec 05, 2012 | 30.96 | 27.26 | 25.65 | 26.01 | 190,134,560 | -4.95(-15.99%) |
Dec 04, 2012 | 30.86 | 31.38 | 30.78 | 30.96 | 12,450,495 | -0.59(-1.87%) |
Nov 30, 2012 | 31.61 | 31.87 | 31.34 | 31.55 | 10,251,305 | -0.20(-0.64%) |
Nov 29, 2012 | 31.77 | 31.98 | 31.47 | 31.75 | 15,378,436 | +0.57(+1.82%) |
Nov 28, 2012 | 30.55 | 31.19 | 30.39 | 31.19 | 14,549,091 | +0.06(+0.18%) |
Nov 27, 2012 | 31.32 | 31.62 | 31.07 | 31.13 | 10,175,438 | -0.28(-0.90%) |
Nov 26, 2012 | 31.24 | 31.45 | 30.92 | 31.41 | 15,735,091 | -0.03(-0.10%) |
Nov 23, 2012 | 31.32 | 31.54 | 31.07 | 31.45 | 6,149,457 | +0.49(+1.59%) |
Nov 21, 2012 | 30.94 | 31.03 | 30.75 | 30.95 | 10,925,844 | +0.01(+0.03%) |
Nov 20, 2012 | 30.71 | 31.46 | 30.55 | 30.94 | 17,181,738 | -0.02(-0.05%) |
Nov 19, 2012 | 30.57 | 31.00 | 30.38 | 30.96 | 19,609,268 | +1.21(+4.05%) |
Nov 16, 2012 | 29.99 | 30.15 | 29.41 | 29.75 | 26,405,510 | -0.40(-1.31%) |
Nov 15, 2012 | 30.24 | 30.46 | 29.80 | 30.15 | 13,532,373 | -0.11(-0.35%) |
Nov 14, 2012 | 31.14 | 31.27 | 30.09 | 30.26 | 18,669,790 | -0.78(-2.50%) |
Nov 13, 2012 | 30.88 | 31.62 | 30.79 | 31.03 | 12,253,301 | -0.22(-0.70%) |
Nov 12, 2012 | 31.17 | 31.40 | 31.06 | 31.25 | 10,354,133 | +0.23(+0.76%) |
Nov 09, 2012 | 30.97 | 31.64 | 30.78 | 31.02 | 16,127,866 | -0.26(-0.83%) |
Nov 08, 2012 | 31.74 | 31.91 | 31.07 | 31.28 | 16,092,263 | -0.50(-1.58%) |
Nov 07, 2012 | 32.09 | 32.23 | 31.10 | 31.78 | 21,064,850 | -0.86(-2.63%) |
Nov 06, 2012 | 32.13 | 32.91 | 31.95 | 32.63 | 14,474,803 | +0.72(+2.26%) |
Nov 05, 2012 | 31.62 | 32.26 | 31.61 | 31.91 | 10,497,913 | +0.16(+0.51%) |
Nov 02, 2012 | 32.89 | 33.03 | 31.72 | 31.75 | 17,841,700 | -1.00(-3.06%) |
Nov 01, 2012 | 31.73 | 32.80 | 31.58 | 32.76 | 20,531,112 | +1.31(+4.17%) |
Oct 31, 2012 | 31.91 | 32.01 | 31.41 | 31.45 | 10,147,431 | -0.15(-0.49%) |
Oct 26, 2012 | 31.78 | 31.60 | 31.60 | 31.60 | 13,285,627 | -0.10(-0.31%) |
Oct 25, 2012 | 31.79 | 32.04 | 31.41 | 31.70 | 19,916,094 | +0.32(+1.03%) |
Oct 24, 2012 | 31.72 | 32.00 | 31.32 | 31.37 | 15,063,470 | -0.15(-0.49%) |
Oct 23, 2012 | 32.04 | 32.11 | 31.27 | 31.53 | 22,566,038 | -1.78(-5.34%) |
Oct 19, 2012 | 34.10 | 34.36 | 33.25 | 33.31 | 18,726,984 | -1.01(-2.95%) |
Oct 18, 2012 | 34.20 | 34.69 | 34.10 | 34.32 | 20,575,804 | +0.10(+0.28%) |
Oct 17, 2012 | 33.84 | 34.62 | 33.55 | 34.22 | 20,128,960 | +0.68(+2.03%) |
Oct 16, 2012 | 32.80 | 33.68 | 32.72 | 33.54 | 16,467,690 | +0.95(+2.93%) |
Oct 15, 2012 | 32.35 | 32.64 | 31.95 | 32.59 | 13,929,671 | +0.12(+0.37%) |
Oct 12, 2012 | 32.96 | 33.16 | 32.32 | 32.46 | 14,823,959 | -0.49(-1.50%) |
Oct 11, 2012 | 32.58 | 33.43 | 32.52 | 32.96 | 19,081,652 | +0.68(+2.11%) |
Oct 10, 2012 | 32.57 | 32.62 | 31.96 | 32.28 | 16,999,490 | -0.36(-1.11%) |
Oct 09, 2012 | 32.67 | 33.36 | 32.61 | 32.64 | 17,539,944 | -0.06(-0.20%) |
Oct 08, 2012 | 32.10 | 32.90 | 32.06 | 32.70 | 14,079,503 | +0.19(+0.59%) |
Oct 05, 2012 | 32.73 | 33.18 | 32.36 | 32.51 | 17,893,598 | +0.05(+0.15%) |
Oct 04, 2012 | 31.93 | 32.78 | 31.83 | 32.46 | 21,790,904 | +0.83(+2.64%) |
Oct 03, 2012 | 32.01 | 32.02 | 31.34 | 31.63 | 15,469,530 | -0.22(-0.68%) |
Oct 02, 2012 | 32.06 | 32.37 | 31.38 | 31.84 | 17,732,356 | -0.14(-0.43%) |
Oct 01, 2012 | 32.27 | 32.57 | 31.88 | 31.98 | 14,660,027 | +0.22(+0.68%) |
Sep 28, 2012 | 32.00 | 32.17 | 31.42 | 31.76 | 16,552,835 | -0.43(-1.32%) |
Sep 27, 2012 | 31.93 | 32.29 | 31.42 | 32.19 | 15,003,523 | +0.67(+2.11%) |
Sep 26, 2012 | 31.33 | 32.01 | 30.38 | 31.52 | 28,176,850 | -0.02(-0.08%) |
Sep 25, 2012 | 32.61 | 32.78 | 31.47 | 31.55 | 22,386,040 | -0.78(-2.41%) |
Sep 24, 2012 | 32.19 | 32.58 | 32.14 | 32.32 | 14,722,203 | -0.30(-0.91%) |
Sep 21, 2012 | 33.54 | 33.54 | 32.54 | 32.62 | 21,523,170 | -0.22(-0.68%) |
Sep 20, 2012 | 32.39 | 32.93 | 32.12 | 32.85 | 22,630,524 | -0.49(-1.47%) |
Sep 19, 2012 | 33.52 | 33.69 | 33.12 | 33.34 | 16,021,731 | +0.05(+0.14%) |
Sep 18, 2012 | 32.99 | 33.51 | 32.73 | 33.29 | 18,520,272 | +0.06(+0.17%) |
Sep 17, 2012 | 33.77 | 34.12 | 33.07 | 33.23 | 22,292,004 | -0.99(-2.88%) |
Sep 14, 2012 | 34.51 | 35.03 | 34.15 | 34.22 | 41,577,780 | +0.68(+2.03%) |
Sep 13, 2012 | 32.04 | 33.85 | 31.82 | 33.54 | 35,859,036 | +1.36(+4.21%) |
Sep 12, 2012 | 32.40 | 32.45 | 31.79 | 32.18 | 21,029,432 | +0.14(+0.43%) |
Sep 11, 2012 | 31.94 | 32.37 | 31.55 | 32.04 | 21,802,278 | +0.18(+0.55%) |
Sep 10, 2012 | 31.59 | 32.34 | 31.59 | 31.87 | 29,091,620 | +0.22(+0.71%) |
Sep 07, 2012 | 30.04 | 31.83 | 30.02 | 31.64 | 49,279,532 | +2.48(+8.50%) |
Sep 06, 2012 | 28.58 | 29.48 | 28.56 | 29.16 | 21,172,044 | +0.87(+3.09%) |
Sep 05, 2012 | 28.75 | 28.75 | 28.10 | 28.29 | 17,858,406 | -0.30(-1.04%) |
Sep 04, 2012 | 29.14 | 29.14 | 28.30 | 28.58 | 17,971,502 | -0.39(-1.36%) |
Aug 31, 2012 | 28.22 | 29.07 | 27.97 | 28.98 | 19,208,896 | +1.14(+4.09%) |
Aug 30, 2012 | 28.38 | 28.40 | 27.81 | 27.84 | 14,112,772 | -0.71(-2.50%) |
Aug 29, 2012 | 28.61 | 28.64 | 28.20 | 28.55 | 14,081,966 | -0.06(-0.20%) |
Aug 27, 2012 | 28.95 | 29.00 | 28.53 | 28.61 | 11,240,687 | -0.39(-1.33%) |
Aug 24, 2012 | 29.19 | 29.22 | 28.76 | 28.99 | 16,753,688 | -0.51(-1.74%) |
Aug 23, 2012 | 29.90 | 30.07 | 29.33 | 29.51 | 20,647,730 | -0.18(-0.62%) |
Aug 22, 2012 | 29.11 | 29.69 | 28.87 | 29.69 | 18,078,348 | +0.41(+1.40%) |
Aug 21, 2012 | 28.91 | 29.89 | 28.88 | 29.28 | 31,545,106 | +0.91(+3.20%) |
Aug 20, 2012 | 28.15 | 28.47 | 27.93 | 28.38 | 13,986,971 | +0.02(+0.06%) |
Aug 17, 2012 | 28.59 | 28.76 | 28.30 | 28.36 | 13,500,064 | +0.02(+0.09%) |
Aug 16, 2012 | 28.06 | 28.50 | 27.88 | 28.34 | 15,276,253 | +0.44(+1.58%) |
Aug 15, 2012 | 27.95 | 27.99 | 27.45 | 27.89 | 15,811,394 | -0.20(-0.71%) |
Aug 14, 2012 | 28.56 | 28.65 | 28.02 | 28.10 | 12,095,947 | -0.38(-1.32%) |
Aug 13, 2012 | 28.99 | 29.33 | 28.34 | 28.47 | 18,936,708 | -0.67(-2.29%) |
Aug 10, 2012 | 28.72 | 29.35 | 28.53 | 29.14 | 16,170,177 | +0.25(+0.86%) |
Aug 09, 2012 | 28.43 | 29.13 | 28.42 | 28.89 | 17,244,480 | +0.30(+1.07%) |
Aug 08, 2012 | 28.12 | 28.83 | 28.12 | 28.58 | 17,136,266 | +0.28(+0.99%) |
Aug 07, 2012 | 27.93 | 28.59 | 27.81 | 28.30 | 20,025,992 | +0.75(+2.71%) |
Aug 06, 2012 | 27.00 | 28.01 | 26.98 | 27.56 | 22,326,030 | +0.67(+2.51%) |
Aug 03, 2012 | 26.74 | 27.17 | 26.49 | 26.88 | 15,900,465 | +0.65(+2.48%) |
Aug 02, 2012 | 26.41 | 26.78 | 25.94 | 26.23 | 17,815,756 | -0.64(-2.39%) |
Aug 01, 2012 | 26.95 | 26.88 | 26.88 | 26.88 | 14,929,098 | -0.14(-0.53%) |
Jul 31, 2012 | 27.31 | 27.53 | 26.93 | 27.02 | 12,821,106 | -0.26(-0.94%) |
Jul 30, 2012 | 26.87 | 27.35 | 26.87 | 27.28 | 14,796,363 | +0.42(+1.55%) |
Jul 27, 2012 | 26.16 | 27.16 | 26.00 | 26.86 | 31,969,236 | +0.93(+3.59%) |
Jul 26, 2012 | 25.87 | 26.08 | 25.42 | 25.93 | 20,701,314 | +0.71(+2.80%) |
Jul 25, 2012 | 25.80 | 25.87 | 24.94 | 25.22 | 28,488,080 | -0.20(-0.79%) |
Jul 24, 2012 | 26.22 | 26.38 | 25.24 | 25.42 | 22,849,670 | -0.75(-2.88%) |
Jul 23, 2012 | 26.31 | 26.72 | 25.85 | 26.18 | 24,070,806 | -0.92(-3.41%) |
Jul 20, 2012 | 27.25 | 27.28 | 26.56 | 27.10 | 21,612,548 | -0.52(-1.89%) |
Jul 19, 2012 | 26.79 | 27.89 | 26.62 | 27.62 | 31,444,526 | +1.12(+4.24%) |
Jul 18, 2012 | 26.24 | 26.83 | 26.11 | 26.50 | 20,568,608 | +0.10(+0.36%) |
Jul 17, 2012 | 26.49 | 26.49 | 25.81 | 26.40 | 16,646,138 | +0.10(+0.40%) |
Jul 16, 2012 | 26.54 | 26.55 | 26.04 | 26.30 | 13,652,958 | -0.37(-1.38%) |
Jul 13, 2012 | 26.17 | 26.80 | 26.11 | 26.67 | 17,476,422 | +0.70(+2.69%) |
Jul 12, 2012 | 25.62 | 26.29 | 25.44 | 25.97 | 22,154,810 | +0.00(+0.00%) |
Jul 11, 2012 | 26.42 | 26.53 | 25.73 | 25.97 | 29,656,052 | -0.34(-1.27%) |
Jul 10, 2012 | 27.61 | 27.74 | 26.04 | 26.30 | 24,869,484 | -1.14(-4.17%) |
Jul 09, 2012 | 27.73 | 27.79 | 27.24 | 27.45 | 30,142,024 | -0.38(-1.37%) |
Jul 06, 2012 | 27.71 | 27.88 | 27.46 | 27.83 | 32,825,542 | -0.37(-1.30%) |
Jul 05, 2012 | 27.82 | 28.62 | 27.77 | 28.20 | 35,533,544 | +0.21(+0.74%) |
Jul 03, 2012 | 27.46 | 28.37 | 27.38 | 27.99 | 19,757,496 | +1.06(+3.93%) |
Jul 02, 2012 | 27.08 | 27.22 | 26.47 | 26.93 | 15,458,549 | -0.15(-0.56%) |
Jun 29, 2012 | 26.67 | 27.13 | 26.29 | 27.08 | 29,323,920 | +1.44(+5.61%) |
Jun 28, 2012 | 25.28 | 25.66 | 25.02 | 25.64 | 16,834,736 | +0.10(+0.37%) |
Jun 27, 2012 | 25.28 | 25.69 | 25.17 | 25.55 | 15,196,772 | +0.42(+1.68%) |
Jun 26, 2012 | 25.33 | 25.56 | 24.97 | 25.13 | 18,464,520 | +0.01(+0.03%) |
Jun 25, 2012 | 25.48 | 25.76 | 25.06 | 25.12 | 21,398,710 | -0.56(-2.17%) |
Jun 22, 2012 | 26.43 | 26.51 | 25.65 | 25.68 | 40,582,864 | -0.55(-2.09%) |
Jun 21, 2012 | 27.57 | 27.74 | 26.14 | 26.22 | 28,033,212 | -1.84(-6.57%) |
Jun 20, 2012 | 27.82 | 28.34 | 27.57 | 28.07 | 24,826,416 | -0.11(-0.39%) |
Jun 19, 2012 | 27.53 | 28.33 | 27.33 | 28.18 | 24,146,978 | +0.95(+3.47%) |
Jun 18, 2012 | 27.09 | 27.36 | 26.70 | 27.23 | 15,586,084 | -0.06(-0.23%) |
Jun 15, 2012 | 27.16 | 27.31 | 26.86 | 27.30 | 18,626,720 | +0.35(+1.30%) |
Jun 14, 2012 | 26.53 | 27.00 | 26.15 | 26.95 | 16,356,789 | +0.44(+1.65%) |
Jun 13, 2012 | 26.57 | 26.92 | 26.34 | 26.51 | 14,478,786 | -0.17(-0.63%) |
Jun 12, 2012 | 26.43 | 26.69 | 26.18 | 26.68 | 16,423,606 | +0.48(+1.85%) |
Jun 11, 2012 | 27.23 | 27.33 | 26.17 | 26.19 | 16,179,364 | -0.70(-2.60%) |
Jun 08, 2012 | 26.37 | 26.99 | 26.07 | 26.89 | 18,110,642 | +0.18(+0.68%) |
Jun 07, 2012 | 27.50 | 27.66 | 26.61 | 26.71 | 30,055,370 | -0.05(-0.18%) |
Jun 06, 2012 | 26.38 | 27.08 | 26.30 | 26.76 | 23,078,460 | +0.85(+3.28%) |
Jun 05, 2012 | 25.46 | 26.04 | 25.32 | 25.91 | 19,874,990 | +0.21(+0.80%) |
Jun 04, 2012 | 25.55 | 25.73 | 24.86 | 25.70 | 18,810,406 | +0.21(+0.81%) |
Jun 01, 2012 | 25.09 | 25.97 | 25.06 | 25.49 | 27,544,194 | +0.02(+0.09%) |
May 31, 2012 | 25.70 | 25.76 | 24.84 | 25.47 | 19,676,482 | -0.29(-1.14%) |
May 30, 2012 | 25.92 | 26.05 | 25.63 | 25.76 | 15,636,167 | -0.65(-2.47%) |
May 29, 2012 | 26.31 | 26.75 | 26.10 | 26.41 | 19,017,030 | +0.65(+2.53%) |
May 25, 2012 | 25.78 | 26.07 | 25.54 | 25.76 | 12,520,690 | -0.13(-0.49%) |
May 24, 2012 | 26.12 | 26.34 | 25.41 | 25.89 | 19,308,078 | -0.13(-0.49%) |
May 23, 2012 | 25.10 | 26.08 | 24.77 | 26.02 | 27,471,918 | +0.48(+1.87%) |
May 22, 2012 | 25.84 | 26.37 | 25.39 | 25.54 | 20,328,988 | -0.34(-1.32%) |
May 21, 2012 | 25.28 | 25.95 | 25.28 | 25.88 | 21,110,684 | +0.60(+2.36%) |
May 18, 2012 | 25.86 | 26.08 | 25.06 | 25.29 | 23,516,510 | -0.29(-1.12%) |
May 17, 2012 | 26.24 | 26.53 | 25.52 | 25.57 | 24,143,146 | -0.32(-1.23%) |
May 16, 2012 | 26.19 | 26.96 | 25.79 | 25.89 | 27,741,004 | -0.06(-0.25%) |
May 15, 2012 | 27.28 | 27.44 | 25.83 | 25.95 | 29,522,754 | -1.31(-4.81%) |
May 14, 2012 | 27.17 | 27.92 | 27.04 | 27.27 | 21,474,708 | -0.35(-1.27%) |
May 11, 2012 | 27.71 | 28.08 | 27.59 | 27.62 | 16,777,852 | -0.45(-1.61%) |
May 10, 2012 | 28.67 | 28.85 | 27.97 | 28.07 | 17,816,316 | -0.17(-0.62%) |
May 09, 2012 | 27.76 | 28.72 | 27.60 | 28.24 | 20,223,014 | -0.07(-0.25%) |
May 08, 2012 | 28.45 | 28.53 | 27.68 | 28.31 | 23,276,620 | -0.62(-2.14%) |
May 07, 2012 | 28.70 | 29.11 | 28.36 | 28.93 | 16,728,684 | +0.00(+0.00%) |
May 04, 2012 | 29.01 | 29.16 | 28.62 | 28.93 | 17,999,726 | -0.37(-1.27%) |
May 03, 2012 | 30.14 | 30.15 | 29.16 | 29.31 | 24,407,812 | -0.99(-3.28%) |
May 02, 2012 | 30.17 | 30.39 | 29.90 | 30.30 | 19,286,888 | -0.27(-0.88%) |
May 01, 2012 | 30.54 | 30.76 | 30.10 | 30.57 | 22,340,384 | +0.13(+0.42%) |
Apr 30, 2012 | 30.23 | 30.68 | 29.71 | 30.45 | 15,819,981 | +0.14(+0.45%) |
Apr 27, 2012 | 30.21 | 30.56 | 30.13 | 30.31 | 14,590,674 | +0.30(+1.01%) |
Apr 26, 2012 | 29.67 | 30.24 | 29.43 | 30.01 | 17,210,822 | +0.34(+1.15%) |
Apr 25, 2012 | 29.81 | 29.92 | 29.14 | 29.67 | 18,720,474 | +0.26(+0.89%) |
Apr 24, 2012 | 29.61 | 29.77 | 29.18 | 29.40 | 15,906,627 | -0.14(-0.46%) |
Apr 23, 2012 | 29.19 | 29.69 | 28.64 | 29.54 | 24,463,118 | -0.33(-1.09%) |
Apr 20, 2012 | 30.56 | 30.68 | 29.83 | 29.86 | 20,646,682 | -0.37(-1.21%) |
Apr 19, 2012 | 30.80 | 31.11 | 29.96 | 30.23 | 32,872,230 | -0.21(-0.68%) |
Apr 18, 2012 | 29.90 | 30.72 | 29.72 | 30.44 | 25,766,840 | +0.42(+1.40%) |
Apr 17, 2012 | 29.85 | 30.37 | 29.48 | 30.02 | 22,351,530 | +0.67(+2.28%) |
Apr 16, 2012 | 29.91 | 30.01 | 29.28 | 29.35 | 18,431,102 | -0.02(-0.05%) |
Apr 13, 2012 | 29.64 | 29.75 | 29.17 | 29.36 | 19,346,006 | -0.76(-2.51%) |
Apr 12, 2012 | 28.74 | 30.21 | 28.63 | 30.12 | 26,908,710 | +1.68(+5.90%) |
Apr 11, 2012 | 29.40 | 29.44 | 28.40 | 28.44 | 26,279,024 | -0.43(-1.48%) |
Apr 10, 2012 | 29.50 | 29.77 | 28.57 | 28.87 | 23,969,732 | -0.69(-2.35%) |
Apr 09, 2012 | 29.22 | 29.95 | 29.16 | 29.56 | 15,821,944 | -0.23(-0.77%) |
Apr 05, 2012 | 29.96 | 30.40 | 29.67 | 29.79 | 17,895,268 | -0.18(-0.60%) |
Apr 04, 2012 | 29.58 | 30.08 | 29.34 | 29.97 | 17,376,768 | -0.43(-1.43%) |
Apr 03, 2012 | 30.86 | 30.92 | 30.15 | 30.41 | 22,367,166 | -0.42(-1.36%) |