Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.88 | 39.39 | 38.74 | 39.13 | 13,520,637 | +0.27(+0.70%) |
Mar 27, 2013 | 38.39 | 38.99 | 38.13 | 38.86 | 14,508,919 | +0.28(+0.72%) |
Mar 26, 2013 | 37.99 | 38.66 | 37.91 | 38.58 | 18,736,182 | +0.80(+2.11%) |
Mar 25, 2013 | 37.04 | 37.85 | 36.98 | 37.79 | 20,975,494 | +0.90(+2.44%) |
Mar 22, 2013 | 36.45 | 36.90 | 36.34 | 36.89 | 20,388,174 | +0.53(+1.45%) |
Mar 21, 2013 | 36.51 | 36.80 | 36.36 | 36.36 | 16,149,004 | -0.35(-0.96%) |
Mar 20, 2013 | 36.17 | 36.86 | 36.11 | 36.71 | 17,436,790 | +0.77(+2.13%) |
Mar 19, 2013 | 36.40 | 36.71 | 35.87 | 35.94 | 19,101,958 | -0.48(-1.31%) |
Mar 18, 2013 | 36.24 | 36.68 | 36.04 | 36.42 | 16,453,599 | -0.11(-0.30%) |
Mar 15, 2013 | 36.87 | 37.01 | 36.53 | 36.53 | 19,113,894 | -0.49(-1.31%) |
Mar 14, 2013 | 36.73 | 37.11 | 36.70 | 37.02 | 16,122,898 | +0.30(+0.81%) |
Mar 13, 2013 | 36.75 | 36.96 | 36.60 | 36.72 | 11,958,801 | -0.10(-0.27%) |
Mar 12, 2013 | 37.02 | 37.09 | 36.64 | 36.82 | 9,050,746 | -0.32(-0.86%) |
Mar 11, 2013 | 37.18 | 37.23 | 36.96 | 37.14 | 7,315,181 | +0.12(+0.32%) |
Mar 08, 2013 | 37.17 | 37.19 | 36.84 | 37.02 | 10,389,109 | +0.04(+0.10%) |
Mar 07, 2013 | 37.07 | 37.27 | 36.78 | 36.98 | 9,426,430 | -0.13(-0.34%) |
Mar 06, 2013 | 37.06 | 37.26 | 36.91 | 37.11 | 8,155,162 | +0.18(+0.48%) |
Mar 05, 2013 | 36.89 | 37.27 | 36.83 | 36.93 | 11,140,733 | +0.18(+0.50%) |
Mar 04, 2013 | 36.35 | 36.76 | 36.30 | 36.75 | 7,128,482 | +0.33(+0.90%) |
Mar 01, 2013 | 36.39 | 36.60 | 36.09 | 36.42 | 14,337,125 | -0.13(-0.35%) |
Feb 28, 2013 | 36.72 | 36.83 | 36.48 | 36.55 | 12,186,805 | -0.28(-0.77%) |
Feb 27, 2013 | 36.28 | 36.89 | 36.24 | 36.83 | 9,025,083 | +0.47(+1.29%) |
Feb 26, 2013 | 35.95 | 36.54 | 35.95 | 36.36 | 12,320,978 | -0.37(-1.00%) |
Feb 22, 2013 | 36.47 | 36.77 | 36.10 | 36.73 | 12,738,723 | +0.46(+1.26%) |
Feb 21, 2013 | 35.74 | 36.47 | 35.66 | 36.27 | 15,430,058 | +0.47(+1.30%) |
Feb 20, 2013 | 36.20 | 36.31 | 35.76 | 35.81 | 17,023,334 | -0.50(-1.39%) |
Feb 19, 2013 | 36.41 | 36.52 | 36.10 | 36.31 | 14,333,179 | -0.09(-0.24%) |
Feb 15, 2013 | 36.02 | 36.42 | 35.88 | 36.40 | 19,418,476 | +0.46(+1.29%) |
Feb 14, 2013 | 35.62 | 36.09 | 35.55 | 35.94 | 13,845,653 | +0.28(+0.78%) |
Feb 13, 2013 | 36.05 | 36.26 | 35.51 | 35.66 | 15,100,354 | -0.39(-1.09%) |
Feb 12, 2013 | 36.06 | 36.26 | 35.96 | 36.05 | 10,661,705 | +0.11(+0.30%) |
Feb 11, 2013 | 36.23 | 36.37 | 35.85 | 35.94 | 11,995,654 | -0.34(-0.93%) |
Feb 08, 2013 | 36.19 | 36.54 | 36.12 | 36.28 | 14,042,384 | +0.17(+0.47%) |
Feb 07, 2013 | 36.55 | 36.74 | 36.09 | 36.11 | 21,946,634 | -0.86(-2.34%) |
Feb 06, 2013 | 36.61 | 36.99 | 36.47 | 36.98 | 16,356,234 | +0.96(+2.66%) |
Feb 04, 2013 | 36.27 | 36.42 | 36.00 | 36.02 | 11,451,684 | -0.44(-1.20%) |
Feb 01, 2013 | 36.56 | 36.67 | 36.18 | 36.46 | 13,858,893 | +0.15(+0.41%) |
Jan 31, 2013 | 36.56 | 36.67 | 35.95 | 36.31 | 18,142,828 | +0.67(+1.87%) |
Jan 30, 2013 | 36.09 | 36.58 | 35.58 | 35.64 | 20,341,934 | -0.38(-1.05%) |
Jan 29, 2013 | 35.81 | 36.12 | 35.66 | 36.02 | 12,678,207 | +0.07(+0.20%) |
Jan 28, 2013 | 36.85 | 36.92 | 35.94 | 35.95 | 14,713,507 | -0.80(-2.18%) |
Jan 25, 2013 | 36.77 | 36.82 | 36.56 | 36.75 | 7,286,633 | +0.06(+0.18%) |
Jan 24, 2013 | 36.63 | 36.83 | 36.53 | 36.69 | 7,387,181 | +0.12(+0.32%) |
Jan 23, 2013 | 36.39 | 36.78 | 36.35 | 36.57 | 7,728,911 | +0.00(+0.00%) |
Jan 22, 2013 | 36.48 | 36.71 | 36.28 | 36.57 | 7,521,846 | +0.18(+0.49%) |
Jan 18, 2013 | 36.45 | 36.45 | 35.98 | 36.39 | 15,019,541 | -0.37(-1.01%) |
Jan 17, 2013 | 37.02 | 37.04 | 36.70 | 36.76 | 8,520,655 | -0.07(-0.20%) |
Jan 16, 2013 | 36.81 | 36.97 | 36.63 | 36.83 | 5,941,415 | -0.06(-0.16%) |
Jan 15, 2013 | 36.75 | 36.94 | 36.58 | 36.89 | 7,280,474 | -0.05(-0.12%) |
Jan 14, 2013 | 37.08 | 37.20 | 36.68 | 36.94 | 9,652,637 | -0.12(-0.32%) |
Jan 11, 2013 | 36.74 | 37.07 | 36.67 | 37.05 | 10,414,427 | +0.15(+0.40%) |
Jan 10, 2013 | 37.25 | 37.42 | 36.62 | 36.90 | 17,738,278 | -0.29(-0.79%) |
Jan 09, 2013 | 37.11 | 37.37 | 36.72 | 37.20 | 19,084,960 | +0.56(+1.52%) |
Jan 08, 2013 | 36.25 | 36.64 | 36.10 | 36.64 | 12,833,571 | +0.34(+0.93%) |
Jan 07, 2013 | 36.08 | 36.50 | 36.05 | 36.30 | 11,136,581 | +0.26(+0.71%) |
Jan 04, 2013 | 35.78 | 36.14 | 35.59 | 36.04 | 11,285,603 | +0.29(+0.82%) |
Jan 03, 2013 | 36.12 | 36.35 | 35.60 | 35.75 | 16,241,420 | +0.03(+0.08%) |
Jan 02, 2013 | 35.78 | 35.81 | 35.39 | 35.72 | 17,208,026 | +0.87(+2.51%) |
Dec 31, 2012 | 34.11 | 34.85 | 34.11 | 34.85 | 13,671,914 | +0.67(+1.97%) |
Dec 28, 2012 | 34.13 | 34.47 | 34.09 | 34.18 | 7,586,600 | -0.17(-0.50%) |
Dec 27, 2012 | 34.42 | 34.64 | 34.01 | 34.35 | 13,022,537 | -0.08(-0.24%) |
Dec 26, 2012 | 34.78 | 34.78 | 34.30 | 34.43 | 8,279,218 | -0.33(-0.94%) |
Dec 24, 2012 | 34.54 | 34.86 | 34.54 | 34.76 | 3,559,171 | +0.09(+0.27%) |
Dec 21, 2012 | 34.71 | 34.94 | 34.48 | 34.66 | 15,149,561 | -0.39(-1.11%) |
Dec 20, 2012 | 34.46 | 35.06 | 34.33 | 35.05 | 11,814,320 | +0.76(+2.21%) |
Dec 19, 2012 | 34.67 | 34.68 | 34.29 | 34.29 | 9,394,233 | -0.36(-1.04%) |
Dec 18, 2012 | 34.26 | 34.84 | 34.19 | 34.65 | 12,906,375 | +0.37(+1.07%) |
Dec 17, 2012 | 33.79 | 34.29 | 33.78 | 34.29 | 15,117,084 | +0.53(+1.57%) |
Dec 14, 2012 | 33.77 | 33.96 | 33.63 | 33.76 | 10,415,810 | -0.09(-0.26%) |
Dec 13, 2012 | 34.05 | 34.28 | 33.77 | 33.84 | 14,181,589 | -0.16(-0.46%) |
Dec 12, 2012 | 34.42 | 34.44 | 33.99 | 34.00 | 19,919,586 | -0.23(-0.68%) |
Dec 11, 2012 | 34.12 | 34.56 | 34.12 | 34.23 | 15,758,171 | +0.06(+0.16%) |
Dec 10, 2012 | 34.20 | 34.32 | 34.09 | 34.18 | 10,100,029 | +0.03(+0.07%) |
Dec 07, 2012 | 34.29 | 34.32 | 33.98 | 34.15 | 8,216,848 | +0.02(+0.05%) |
Dec 06, 2012 | 34.13 | 34.23 | 33.81 | 34.14 | 9,920,488 | +0.09(+0.28%) |
Dec 05, 2012 | 34.15 | 34.15 | 33.59 | 34.04 | 13,016,374 | +0.11(+0.32%) |
Dec 04, 2012 | 34.25 | 34.32 | 33.84 | 33.93 | 9,894,365 | -0.49(-1.42%) |
Nov 30, 2012 | 34.10 | 34.47 | 34.03 | 34.42 | 15,275,892 | +0.35(+1.03%) |
Nov 29, 2012 | 34.01 | 34.10 | 33.85 | 34.07 | 13,670,844 | +0.20(+0.60%) |
Nov 28, 2012 | 33.58 | 33.88 | 33.54 | 33.86 | 11,262,800 | +0.12(+0.35%) |
Nov 27, 2012 | 33.83 | 33.99 | 33.64 | 33.75 | 10,853,016 | -0.11(-0.32%) |
Nov 26, 2012 | 33.94 | 33.94 | 33.66 | 33.86 | 9,376,635 | -0.20(-0.59%) |
Nov 23, 2012 | 33.87 | 34.06 | 33.66 | 34.06 | 4,843,111 | +0.34(+1.00%) |
Nov 21, 2012 | 33.62 | 33.78 | 33.51 | 33.72 | 7,139,864 | +0.07(+0.22%) |
Nov 20, 2012 | 33.46 | 33.89 | 33.38 | 33.65 | 10,401,888 | +0.16(+0.47%) |
Nov 19, 2012 | 33.11 | 33.49 | 33.03 | 33.49 | 16,438,941 | +0.68(+2.06%) |
Nov 16, 2012 | 32.19 | 33.00 | 32.19 | 32.81 | 18,085,374 | +0.62(+1.94%) |
Nov 15, 2012 | 32.19 | 32.30 | 31.85 | 32.19 | 14,916,644 | +0.01(+0.04%) |
Nov 14, 2012 | 32.79 | 32.93 | 32.11 | 32.18 | 14,796,515 | -0.50(-1.53%) |
Nov 13, 2012 | 32.71 | 33.21 | 32.68 | 32.68 | 11,061,126 | -0.18(-0.55%) |
Nov 12, 2012 | 32.58 | 32.98 | 32.58 | 32.86 | 9,747,316 | +0.07(+0.22%) |
Nov 09, 2012 | 32.33 | 32.99 | 32.18 | 32.79 | 12,860,506 | +0.20(+0.61%) |
Nov 08, 2012 | 32.61 | 32.86 | 32.55 | 32.59 | 11,043,789 | -0.11(-0.35%) |
Nov 07, 2012 | 32.70 | 32.94 | 32.47 | 32.70 | 11,368,834 | -0.30(-0.90%) |
Nov 06, 2012 | 32.68 | 33.22 | 32.46 | 33.00 | 9,905,573 | +0.54(+1.67%) |
Nov 05, 2012 | 32.74 | 33.01 | 32.39 | 32.46 | 15,109,851 | -0.44(-1.32%) |
Nov 02, 2012 | 33.05 | 33.58 | 32.89 | 32.89 | 20,161,058 | -0.11(-0.33%) |
Nov 01, 2012 | 32.30 | 33.11 | 32.18 | 33.00 | 23,224,794 | +1.17(+3.69%) |
Oct 31, 2012 | 31.56 | 32.11 | 31.52 | 31.83 | 15,542,204 | +0.10(+0.33%) |
Oct 26, 2012 | 31.62 | 31.73 | 31.73 | 31.73 | 52,962,184 | +0.17(+0.55%) |
Oct 25, 2012 | 31.62 | 31.82 | 31.32 | 31.55 | 17,302,070 | +0.24(+0.78%) |
Oct 24, 2012 | 31.54 | 31.74 | 31.30 | 31.31 | 12,509,077 | -0.03(-0.11%) |
Oct 23, 2012 | 31.64 | 31.65 | 31.18 | 31.34 | 12,994,659 | -0.76(-2.38%) |
Oct 19, 2012 | 32.64 | 32.66 | 32.06 | 32.11 | 11,045,982 | -0.44(-1.35%) |
Oct 18, 2012 | 32.66 | 32.83 | 32.37 | 32.55 | 12,251,594 | -0.16(-0.48%) |
Oct 17, 2012 | 32.38 | 32.75 | 32.30 | 32.70 | 11,035,637 | +0.32(+0.99%) |
Oct 16, 2012 | 32.16 | 32.52 | 32.12 | 32.38 | 9,072,071 | +0.29(+0.91%) |
Oct 15, 2012 | 31.97 | 32.17 | 31.79 | 32.09 | 10,561,040 | +0.18(+0.55%) |
Oct 12, 2012 | 31.97 | 32.11 | 31.75 | 31.91 | 8,846,775 | +0.02(+0.05%) |
Oct 11, 2012 | 31.70 | 32.08 | 31.70 | 31.90 | 15,320,513 | +0.37(+1.19%) |
Oct 10, 2012 | 31.34 | 31.65 | 31.27 | 31.52 | 8,773,788 | +0.16(+0.50%) |
Oct 09, 2012 | 31.92 | 31.97 | 31.36 | 31.37 | 10,874,245 | -0.45(-1.42%) |
Oct 08, 2012 | 31.88 | 32.00 | 31.78 | 31.82 | 7,414,579 | -0.36(-1.10%) |
Oct 05, 2012 | 32.28 | 32.48 | 32.00 | 32.17 | 12,294,256 | +0.14(+0.42%) |
Oct 04, 2012 | 31.84 | 32.07 | 31.70 | 32.04 | 9,237,212 | +0.26(+0.83%) |
Oct 03, 2012 | 31.35 | 31.79 | 31.19 | 31.77 | 12,770,230 | +0.58(+1.85%) |
Oct 02, 2012 | 31.33 | 31.45 | 31.08 | 31.20 | 10,770,054 | -0.17(-0.53%) |
Oct 01, 2012 | 30.94 | 31.63 | 30.94 | 31.36 | 16,022,163 | +0.56(+1.82%) |
Sep 28, 2012 | 30.73 | 30.88 | 30.56 | 30.80 | 10,279,231 | +0.08(+0.28%) |
Sep 27, 2012 | 30.44 | 30.79 | 30.40 | 30.72 | 9,190,243 | +0.32(+1.05%) |
Sep 26, 2012 | 30.77 | 30.87 | 30.37 | 30.40 | 11,593,094 | -0.47(-1.52%) |
Sep 25, 2012 | 30.70 | 31.06 | 30.65 | 30.87 | 16,782,096 | +0.19(+0.61%) |
Sep 24, 2012 | 30.76 | 30.96 | 30.63 | 30.68 | 11,476,600 | -0.29(-0.93%) |
Sep 21, 2012 | 31.04 | 31.19 | 30.94 | 30.97 | 31,864,446 | +0.09(+0.29%) |
Sep 20, 2012 | 30.80 | 30.93 | 30.62 | 30.88 | 13,927,740 | -0.04(-0.13%) |
Sep 19, 2012 | 30.71 | 31.09 | 30.68 | 30.92 | 13,053,085 | +0.26(+0.85%) |
Sep 18, 2012 | 30.53 | 30.70 | 30.40 | 30.66 | 14,377,327 | -0.05(-0.16%) |
Sep 17, 2012 | 30.84 | 30.93 | 30.65 | 30.71 | 11,605,871 | -0.09(-0.28%) |
Sep 14, 2012 | 31.02 | 31.04 | 30.68 | 30.80 | 14,485,088 | -0.17(-0.54%) |
Sep 13, 2012 | 30.50 | 31.35 | 30.41 | 30.96 | 17,159,938 | +0.35(+1.14%) |
Sep 12, 2012 | 30.20 | 30.62 | 30.18 | 30.61 | 15,972,906 | +0.45(+1.50%) |
Sep 11, 2012 | 29.56 | 30.38 | 29.55 | 30.16 | 17,318,074 | +0.64(+2.18%) |
Sep 10, 2012 | 29.46 | 29.79 | 29.46 | 29.52 | 12,678,664 | -0.24(-0.79%) |
Sep 07, 2012 | 29.71 | 29.81 | 29.52 | 29.75 | 11,758,570 | +0.05(+0.16%) |
Sep 06, 2012 | 29.40 | 29.71 | 29.32 | 29.71 | 17,109,696 | +0.43(+1.48%) |
Sep 05, 2012 | 29.56 | 29.59 | 29.12 | 29.27 | 13,839,745 | -0.21(-0.71%) |
Sep 04, 2012 | 29.44 | 29.63 | 29.27 | 29.48 | 11,116,082 | +0.06(+0.21%) |
Aug 31, 2012 | 29.25 | 29.45 | 28.96 | 29.42 | 15,027,379 | +0.36(+1.22%) |
Aug 30, 2012 | 29.16 | 29.16 | 28.94 | 29.06 | 9,343,696 | -0.30(-1.03%) |
Aug 29, 2012 | 29.26 | 29.37 | 29.07 | 29.37 | 9,354,926 | +0.08(+0.28%) |
Aug 27, 2012 | 29.20 | 29.39 | 29.14 | 29.28 | 9,612,988 | +0.23(+0.79%) |
Aug 24, 2012 | 29.04 | 29.14 | 28.86 | 29.05 | 11,607,846 | -0.11(-0.39%) |
Aug 23, 2012 | 29.35 | 29.48 | 29.07 | 29.17 | 7,628,938 | -0.22(-0.74%) |
Aug 22, 2012 | 29.10 | 29.48 | 29.02 | 29.38 | 9,662,630 | +0.13(+0.46%) |
Aug 21, 2012 | 29.52 | 29.65 | 29.13 | 29.25 | 8,288,463 | -0.15(-0.50%) |
Aug 20, 2012 | 29.50 | 29.53 | 29.36 | 29.40 | 9,453,733 | -0.12(-0.41%) |
Aug 17, 2012 | 29.82 | 29.83 | 29.43 | 29.52 | 10,443,487 | -0.23(-0.76%) |
Aug 16, 2012 | 29.52 | 29.81 | 29.52 | 29.75 | 9,939,782 | +0.14(+0.48%) |
Aug 15, 2012 | 29.63 | 29.89 | 29.50 | 29.60 | 8,430,599 | -0.14(-0.47%) |
Aug 14, 2012 | 29.57 | 29.81 | 29.44 | 29.74 | 9,533,094 | +0.36(+1.22%) |
Aug 13, 2012 | 29.46 | 29.54 | 29.17 | 29.39 | 7,045,690 | -0.18(-0.60%) |
Aug 10, 2012 | 29.36 | 29.61 | 29.31 | 29.56 | 6,533,642 | +0.13(+0.45%) |
Aug 09, 2012 | 29.97 | 29.99 | 29.25 | 29.43 | 15,505,957 | -0.60(-2.01%) |
Aug 08, 2012 | 29.95 | 30.12 | 29.86 | 30.03 | 8,692,972 | +0.17(+0.58%) |
Aug 07, 2012 | 29.96 | 30.10 | 29.62 | 29.86 | 14,387,593 | -0.14(-0.48%) |
Aug 06, 2012 | 30.00 | 30.36 | 29.91 | 30.01 | 10,073,679 | +0.01(+0.04%) |
Aug 03, 2012 | 29.85 | 30.12 | 29.51 | 29.99 | 14,120,490 | +0.39(+1.32%) |
Aug 02, 2012 | 29.04 | 29.61 | 28.90 | 29.60 | 12,131,301 | +0.41(+1.42%) |
Aug 01, 2012 | 29.43 | 29.63 | 29.08 | 29.19 | 12,676,948 | -0.37(-1.25%) |
Jul 31, 2012 | 29.87 | 29.93 | 29.43 | 29.56 | 9,783,471 | -0.41(-1.35%) |
Jul 30, 2012 | 29.51 | 30.31 | 29.47 | 29.96 | 13,812,658 | +0.39(+1.32%) |
Jul 27, 2012 | 29.07 | 29.66 | 28.79 | 29.57 | 15,218,068 | +0.54(+1.87%) |
Jul 26, 2012 | 28.62 | 29.36 | 28.44 | 29.03 | 22,965,076 | +1.05(+3.74%) |
Jul 25, 2012 | 28.25 | 28.42 | 27.83 | 27.98 | 16,708,772 | -0.10(-0.37%) |
Jul 24, 2012 | 28.51 | 28.57 | 27.77 | 28.09 | 14,742,500 | -0.42(-1.46%) |
Jul 23, 2012 | 28.41 | 28.64 | 28.22 | 28.50 | 12,435,252 | -0.29(-1.02%) |
Jul 20, 2012 | 28.54 | 28.89 | 28.32 | 28.80 | 12,901,129 | +0.08(+0.29%) |
Jul 19, 2012 | 29.38 | 29.46 | 28.70 | 28.71 | 15,100,971 | -0.56(-1.90%) |
Jul 18, 2012 | 29.20 | 29.49 | 29.17 | 29.27 | 12,994,899 | -0.09(-0.32%) |
Jul 17, 2012 | 29.34 | 29.37 | 28.86 | 29.36 | 11,753,983 | +0.25(+0.85%) |
Jul 16, 2012 | 29.36 | 30.00 | 28.82 | 29.12 | 33,414,680 | +0.70(+2.47%) |
Jul 13, 2012 | 28.05 | 28.54 | 27.97 | 28.42 | 13,222,613 | +0.33(+1.18%) |
Jul 12, 2012 | 27.28 | 28.27 | 27.27 | 28.08 | 16,449,346 | +0.44(+1.57%) |
Jul 11, 2012 | 27.92 | 28.00 | 27.38 | 27.65 | 12,711,634 | -0.35(-1.26%) |
Jul 10, 2012 | 28.47 | 28.57 | 27.89 | 28.00 | 19,873,182 | -0.31(-1.11%) |
Jul 09, 2012 | 28.20 | 28.41 | 27.72 | 28.32 | 19,305,844 | -0.37(-1.30%) |
Jul 06, 2012 | 28.87 | 29.02 | 28.57 | 28.69 | 10,514,234 | -0.40(-1.36%) |
Jul 05, 2012 | 28.79 | 29.19 | 28.78 | 29.09 | 12,333,950 | +0.15(+0.53%) |
Jul 03, 2012 | 28.97 | 29.08 | 28.78 | 28.93 | 6,953,296 | -0.06(-0.22%) |
Jul 02, 2012 | 28.46 | 29.04 | 28.40 | 29.00 | 18,607,786 | +0.68(+2.42%) |
Jun 29, 2012 | 28.23 | 28.40 | 27.83 | 28.31 | 17,391,996 | +0.48(+1.74%) |
Jun 28, 2012 | 28.17 | 28.26 | 27.38 | 27.83 | 12,570,825 | -0.44(-1.56%) |
Jun 27, 2012 | 28.25 | 28.42 | 28.06 | 28.27 | 15,031,027 | +0.06(+0.23%) |
Jun 26, 2012 | 27.88 | 28.38 | 27.86 | 28.20 | 14,332,820 | +0.43(+1.56%) |
Jun 25, 2012 | 28.13 | 28.23 | 27.74 | 27.77 | 17,643,994 | -0.84(-2.95%) |
Jun 22, 2012 | 27.54 | 28.61 | 27.33 | 28.61 | 40,651,388 | +1.25(+4.58%) |
Jun 21, 2012 | 28.07 | 28.14 | 27.32 | 27.36 | 14,259,007 | -0.71(-2.54%) |
Jun 20, 2012 | 27.73 | 28.07 | 27.72 | 28.07 | 13,868,964 | +0.28(+1.02%) |
Jun 19, 2012 | 27.68 | 27.85 | 27.59 | 27.79 | 11,211,996 | +0.29(+1.04%) |
Jun 18, 2012 | 27.02 | 27.59 | 26.90 | 27.50 | 11,934,374 | +0.39(+1.44%) |
Jun 15, 2012 | 26.88 | 27.14 | 26.78 | 27.11 | 13,721,452 | +0.44(+1.64%) |
Jun 14, 2012 | 26.39 | 26.80 | 26.17 | 26.68 | 14,358,410 | +0.36(+1.38%) |
Jun 13, 2012 | 26.52 | 26.79 | 26.25 | 26.31 | 16,256,087 | -0.52(-1.93%) |
Jun 12, 2012 | 26.66 | 26.83 | 26.50 | 26.83 | 11,352,119 | +0.19(+0.70%) |
Jun 11, 2012 | 26.85 | 27.01 | 26.61 | 26.64 | 11,946,356 | -0.05(-0.20%) |
Jun 08, 2012 | 26.65 | 26.70 | 26.44 | 26.70 | 11,329,241 | -0.05(-0.20%) |
Jun 07, 2012 | 26.98 | 27.02 | 26.69 | 26.75 | 9,997,766 | +0.11(+0.40%) |
Jun 06, 2012 | 26.33 | 26.68 | 26.30 | 26.64 | 13,519,489 | +0.58(+2.22%) |
Jun 05, 2012 | 26.05 | 26.23 | 25.91 | 26.06 | 12,417,845 | -0.08(-0.31%) |
Jun 04, 2012 | 25.65 | 26.21 | 25.65 | 26.14 | 18,173,672 | +0.44(+1.70%) |
Jun 01, 2012 | 26.02 | 26.31 | 25.63 | 25.70 | 20,363,252 | -0.68(-2.56%) |
May 31, 2012 | 26.96 | 27.10 | 26.27 | 26.38 | 22,935,620 | -0.52(-1.95%) |
May 30, 2012 | 27.18 | 27.42 | 26.90 | 26.91 | 20,028,070 | -0.64(-2.32%) |
May 29, 2012 | 27.51 | 27.70 | 27.25 | 27.54 | 19,657,310 | +0.21(+0.76%) |
May 25, 2012 | 27.34 | 27.57 | 27.24 | 27.34 | 12,860,321 | -0.09(-0.33%) |
May 24, 2012 | 27.42 | 27.71 | 27.20 | 27.43 | 13,918,698 | +0.14(+0.50%) |
May 23, 2012 | 26.93 | 27.36 | 26.88 | 27.29 | 18,071,344 | +0.18(+0.66%) |
May 22, 2012 | 26.66 | 27.31 | 26.66 | 27.11 | 20,298,500 | +0.50(+1.87%) |
May 21, 2012 | 25.94 | 26.64 | 25.80 | 26.61 | 14,271,872 | +0.82(+3.18%) |
May 18, 2012 | 26.30 | 26.39 | 25.76 | 25.79 | 28,319,056 | -0.54(-2.06%) |
May 17, 2012 | 26.79 | 27.08 | 26.34 | 26.34 | 19,450,934 | -0.58(-2.14%) |
May 16, 2012 | 26.79 | 27.07 | 26.63 | 26.91 | 18,926,832 | +0.26(+0.98%) |
May 15, 2012 | 26.62 | 26.95 | 26.62 | 26.65 | 13,769,630 | -0.03(-0.09%) |
May 14, 2012 | 26.70 | 27.05 | 26.47 | 26.68 | 17,769,514 | -0.27(-1.02%) |
May 11, 2012 | 26.82 | 27.19 | 26.80 | 26.95 | 8,903,334 | -0.06(-0.21%) |
May 10, 2012 | 27.04 | 27.31 | 26.89 | 27.01 | 14,730,635 | +0.17(+0.64%) |
May 09, 2012 | 26.81 | 27.19 | 26.64 | 26.84 | 19,327,994 | -0.16(-0.61%) |
May 08, 2012 | 26.99 | 27.22 | 26.55 | 27.00 | 15,966,568 | -0.08(-0.31%) |
May 07, 2012 | 26.73 | 27.22 | 26.73 | 27.09 | 14,739,464 | +0.16(+0.61%) |
May 04, 2012 | 26.56 | 27.17 | 26.36 | 26.92 | 25,606,316 | +0.32(+1.19%) |
May 03, 2012 | 27.89 | 28.00 | 26.37 | 26.61 | 52,301,332 | -1.32(-4.73%) |
May 02, 2012 | 27.80 | 28.16 | 27.58 | 27.93 | 27,598,030 | -0.21(-0.73%) |
May 01, 2012 | 28.22 | 28.65 | 28.12 | 28.13 | 18,789,920 | +0.03(+0.09%) |
Apr 30, 2012 | 28.37 | 28.38 | 27.96 | 28.11 | 10,254,065 | -0.12(-0.44%) |
Apr 27, 2012 | 28.28 | 28.39 | 28.08 | 28.23 | 9,473,358 | +0.08(+0.27%) |
Apr 26, 2012 | 27.86 | 28.23 | 27.77 | 28.16 | 12,149,571 | +0.32(+1.15%) |
Apr 25, 2012 | 27.37 | 27.98 | 27.33 | 27.84 | 13,289,855 | +0.65(+2.40%) |
Apr 24, 2012 | 27.05 | 27.25 | 26.85 | 27.18 | 10,316,616 | +0.19(+0.70%) |
Apr 23, 2012 | 27.48 | 27.61 | 26.62 | 26.99 | 18,960,002 | -0.67(-2.41%) |
Apr 20, 2012 | 27.84 | 27.92 | 27.56 | 27.66 | 8,576,150 | -0.04(-0.15%) |
Apr 19, 2012 | 27.72 | 27.94 | 27.54 | 27.70 | 9,321,485 | -0.13(-0.48%) |
Apr 18, 2012 | 27.80 | 27.99 | 27.73 | 27.83 | 9,275,056 | -0.07(-0.25%) |
Apr 17, 2012 | 27.80 | 28.00 | 27.71 | 27.90 | 11,297,060 | +0.29(+1.03%) |
Apr 16, 2012 | 28.12 | 28.12 | 27.44 | 27.62 | 20,025,026 | -0.53(-1.89%) |
Apr 13, 2012 | 27.52 | 28.27 | 27.50 | 28.15 | 23,513,186 | +0.49(+1.77%) |
Apr 12, 2012 | 26.85 | 27.69 | 26.79 | 27.66 | 18,773,278 | +0.83(+3.10%) |
Apr 11, 2012 | 26.98 | 27.19 | 26.74 | 26.83 | 15,500,041 | +0.15(+0.55%) |
Apr 10, 2012 | 27.31 | 27.38 | 26.65 | 26.68 | 11,680,275 | -0.63(-2.31%) |
Apr 09, 2012 | 27.35 | 27.51 | 27.13 | 27.31 | 14,542,344 | -0.35(-1.25%) |
Apr 05, 2012 | 27.04 | 27.69 | 26.99 | 27.66 | 14,650,553 | +0.46(+1.71%) |
Apr 04, 2012 | 27.31 | 27.35 | 27.02 | 27.19 | 11,275,141 | -0.32(-1.15%) |
Apr 03, 2012 | 27.16 | 27.56 | 27.06 | 27.51 | 17,162,652 | +0.32(+1.16%) |