Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.58 | 24.90 | 24.22 | 24.30 | 35,998,740 | -0.20(-0.82%) |
May 30, 2013 | 24.08 | 24.73 | 23.88 | 24.50 | 60,746,252 | +1.23(+5.27%) |
May 29, 2013 | 23.74 | 23.76 | 23.21 | 23.27 | 64,306,012 | -0.78(-3.24%) |
May 28, 2013 | 24.49 | 24.49 | 23.87 | 24.05 | 50,161,192 | -0.21(-0.87%) |
May 24, 2013 | 24.92 | 24.92 | 24.03 | 24.26 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.75 | 25.48 | 24.72 | 25.01 | 37,739,616 | -0.10(-0.39%) |
May 22, 2013 | 25.60 | 25.80 | 24.87 | 25.11 | 45,356,172 | -0.50(-1.95%) |
May 21, 2013 | 25.82 | 26.02 | 25.54 | 25.61 | 26,290,254 | -0.10(-0.38%) |
May 20, 2013 | 26.13 | 26.14 | 25.64 | 25.71 | 42,459,480 | -0.49(-1.87%) |
May 17, 2013 | 26.35 | 26.55 | 26.15 | 26.20 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.43 | 26.50 | 25.85 | 26.08 | 35,562,732 | -0.47(-1.77%) |
May 15, 2013 | 26.86 | 26.93 | 26.35 | 26.55 | 30,328,122 | -0.22(-0.82%) |
May 13, 2013 | 26.55 | 27.27 | 26.48 | 26.77 | 29,082,688 | +0.14(+0.52%) |
May 10, 2013 | 27.08 | 27.24 | 26.52 | 26.63 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.02 | 27.49 | 26.79 | 26.98 | 33,470,138 | -0.08(-0.29%) |
May 08, 2013 | 26.82 | 27.24 | 26.60 | 27.06 | 34,680,440 | +0.23(+0.86%) |
May 07, 2013 | 27.49 | 27.79 | 26.79 | 26.83 | 41,286,072 | -0.68(-2.47%) |
May 06, 2013 | 28.27 | 28.40 | 27.42 | 27.51 | 43,959,472 | -0.74(-2.62%) |
May 03, 2013 | 28.98 | 28.91 | 28.09 | 28.25 | 0 | -0.66(-2.27%) |
May 02, 2013 | 27.95 | 28.96 | 27.92 | 28.91 | 104,401,216 | +1.54(+5.61%) |
May 01, 2013 | 27.79 | 27.86 | 27.25 | 27.37 | 64,015,204 | -0.34(-1.22%) |
Apr 30, 2013 | 27.07 | 27.79 | 26.95 | 27.71 | 36,280,080 | +0.79(+2.92%) |
Apr 29, 2013 | 27.10 | 27.35 | 26.80 | 26.92 | 29,096,810 | +0.13(+0.48%) |
Apr 26, 2013 | 26.55 | 27.56 | 26.55 | 26.79 | 33,085,806 | +0.71(+2.72%) |
Apr 25, 2013 | 26.02 | 26.35 | 25.95 | 26.09 | 17,132,484 | +0.03(+0.11%) |
Apr 24, 2013 | 25.88 | 26.35 | 25.75 | 26.06 | 19,749,088 | +0.13(+0.50%) |
Apr 23, 2013 | 26.16 | 26.28 | 25.72 | 25.93 | 25,207,622 | +0.01(+0.04%) |
Apr 22, 2013 | 25.76 | 26.31 | 25.65 | 25.92 | 25,708,222 | +0.24(+0.93%) |
Apr 19, 2013 | 25.57 | 25.91 | 25.28 | 25.68 | 20,397,778 | +0.04(+0.16%) |
Apr 18, 2013 | 26.77 | 26.77 | 25.10 | 25.64 | 39,107,280 | -0.93(-3.51%) |
Apr 17, 2013 | 26.60 | 27.14 | 26.34 | 26.57 | 26,472,944 | -0.29(-1.10%) |
Apr 16, 2013 | 26.75 | 27.05 | 26.35 | 26.86 | 27,422,130 | +0.40(+1.51%) |
Apr 15, 2013 | 27.10 | 27.42 | 26.31 | 26.47 | 30,260,640 | -0.88(-3.21%) |
Apr 12, 2013 | 27.94 | 27.94 | 27.18 | 27.34 | 28,756,370 | -0.62(-2.20%) |
Apr 11, 2013 | 27.42 | 28.04 | 27.19 | 27.96 | 33,390,362 | +0.45(+1.62%) |
Apr 10, 2013 | 26.95 | 27.78 | 26.84 | 27.51 | 46,004,332 | +0.98(+3.69%) |
Apr 09, 2013 | 26.53 | 26.83 | 26.37 | 26.54 | 21,328,602 | -0.26(-0.96%) |
Apr 08, 2013 | 27.13 | 27.14 | 26.58 | 26.79 | 27,296,654 | -0.54(-1.98%) |
Apr 05, 2013 | 26.80 | 27.74 | 26.56 | 27.33 | 64,699,192 | +0.32(+1.17%) |
Apr 04, 2013 | 26.57 | 27.17 | 26.06 | 27.02 | 82,104,936 | +0.82(+3.13%) |
Apr 03, 2013 | 25.78 | 26.34 | 25.65 | 26.20 | 48,242,404 | +0.83(+3.27%) |
Apr 02, 2013 | 25.72 | 26.07 | 25.25 | 25.37 | 35,197,072 | -0.11(-0.43%) |
Apr 01, 2013 | 25.58 | 25.84 | 25.23 | 25.48 | 22,260,120 | -0.05(-0.20%) |
Mar 28, 2013 | 26.04 | 26.12 | 25.47 | 25.53 | 28,644,352 | -0.51(-1.95%) |
Mar 27, 2013 | 24.95 | 26.23 | 24.67 | 26.04 | 52,370,376 | +0.88(+3.51%) |
Mar 26, 2013 | 25.03 | 25.43 | 24.98 | 25.15 | 26,997,062 | +0.07(+0.29%) |
Mar 25, 2013 | 25.70 | 25.75 | 25.03 | 25.08 | 39,251,468 | -0.60(-2.33%) |
Mar 22, 2013 | 25.74 | 25.96 | 25.58 | 25.68 | 18,494,194 | -0.01(-0.04%) |
Mar 21, 2013 | 25.61 | 26.06 | 25.51 | 25.69 | 24,354,932 | -0.12(-0.46%) |
Mar 20, 2013 | 26.63 | 26.64 | 25.73 | 25.81 | 44,039,360 | -0.69(-2.60%) |
Mar 19, 2013 | 26.48 | 26.84 | 26.16 | 26.50 | 25,286,446 | +0.06(+0.23%) |
Mar 18, 2013 | 26.32 | 26.74 | 25.73 | 26.44 | 26,682,524 | -0.15(-0.58%) |
Mar 15, 2013 | 26.97 | 27.00 | 26.51 | 26.59 | 31,634,942 | -0.39(-1.46%) |
Mar 14, 2013 | 27.04 | 27.37 | 26.77 | 26.98 | 27,675,918 | -0.04(-0.15%) |
Mar 13, 2013 | 27.56 | 27.59 | 26.86 | 27.02 | 39,644,548 | -0.75(-2.69%) |
Mar 12, 2013 | 28.04 | 28.26 | 27.54 | 27.77 | 27,583,358 | -0.31(-1.10%) |
Mar 11, 2013 | 27.95 | 28.58 | 27.77 | 28.08 | 35,667,380 | +0.18(+0.64%) |
Mar 08, 2013 | 28.37 | 28.41 | 27.67 | 27.90 | 44,289,664 | -0.62(-2.16%) |
Mar 07, 2013 | 27.51 | 28.62 | 27.41 | 28.52 | 74,616,784 | +1.12(+4.10%) |
Mar 06, 2013 | 28.04 | 28.07 | 27.29 | 27.40 | 33,552,486 | -0.07(-0.25%) |
Mar 05, 2013 | 27.82 | 28.12 | 27.15 | 27.46 | 40,321,516 | -0.20(-0.72%) |
Mar 04, 2013 | 27.70 | 28.00 | 27.38 | 27.66 | 32,445,158 | -0.06(-0.22%) |
Mar 01, 2013 | 26.99 | 28.06 | 26.75 | 27.72 | 54,175,832 | +0.53(+1.94%) |
Feb 28, 2013 | 26.72 | 27.24 | 26.29 | 27.19 | 83,158,952 | +0.38(+1.41%) |
Feb 27, 2013 | 27.28 | 27.28 | 26.58 | 26.81 | 44,356,584 | -0.52(-1.90%) |
Feb 26, 2013 | 27.30 | 27.40 | 26.65 | 27.33 | 31,650,800 | +0.26(+0.96%) |
Feb 22, 2013 | 27.56 | 27.57 | 26.77 | 27.07 | 36,424,844 | -0.15(-0.56%) |
Feb 21, 2013 | 28.22 | 28.49 | 27.09 | 27.23 | 49,691,516 | -1.18(-4.14%) |
Feb 20, 2013 | 28.86 | 28.99 | 28.27 | 28.40 | 42,142,484 | -0.47(-1.62%) |
Feb 19, 2013 | 28.17 | 29.02 | 28.06 | 28.87 | 49,460,728 | +0.61(+2.15%) |
Feb 15, 2013 | 28.46 | 28.69 | 28.03 | 28.26 | 33,177,140 | -0.18(-0.63%) |
Feb 14, 2013 | 27.96 | 28.57 | 27.95 | 28.44 | 35,656,024 | +0.59(+2.12%) |
Feb 13, 2013 | 27.30 | 28.26 | 27.25 | 27.85 | 50,218,160 | +0.54(+1.96%) |
Feb 12, 2013 | 27.61 | 28.10 | 27.04 | 27.31 | 93,613,976 | -0.89(-3.15%) |
Feb 11, 2013 | 28.55 | 28.62 | 27.98 | 28.20 | 37,107,896 | -0.28(-1.00%) |
Feb 08, 2013 | 28.83 | 29.11 | 28.45 | 28.49 | 37,786,216 | -0.10(-0.37%) |
Feb 07, 2013 | 29.05 | 29.09 | 28.21 | 28.59 | 34,533,040 | -0.40(-1.38%) |
Feb 06, 2013 | 28.68 | 29.23 | 28.60 | 28.99 | 38,395,552 | +0.94(+3.35%) |
Feb 04, 2013 | 29.00 | 29.14 | 27.95 | 28.05 | 92,360,736 | -1.62(-5.45%) |
Feb 01, 2013 | 30.95 | 30.96 | 29.57 | 29.67 | 86,033,088 | -1.25(-4.04%) |
Jan 31, 2013 | 29.09 | 31.41 | 28.68 | 30.92 | 190,986,736 | -0.26(-0.83%) |
Jan 30, 2013 | 30.92 | 31.43 | 30.82 | 31.18 | 86,936,008 | +0.45(+1.46%) |
Jan 29, 2013 | 31.93 | 32.00 | 30.65 | 30.73 | 72,992,432 | -1.68(-5.17%) |
Jan 28, 2013 | 31.81 | 32.44 | 31.74 | 32.40 | 59,675,976 | +0.93(+2.95%) |
Jan 25, 2013 | 31.35 | 31.86 | 31.07 | 31.48 | 54,475,264 | +0.46(+1.48%) |
Jan 24, 2013 | 31.21 | 31.43 | 30.75 | 31.02 | 43,857,288 | +0.26(+0.84%) |
Jan 23, 2013 | 31.04 | 31.44 | 30.74 | 30.76 | 48,813,172 | +0.09(+0.30%) |
Jan 22, 2013 | 29.69 | 30.83 | 29.68 | 30.67 | 54,999,000 | +1.07(+3.60%) |
Jan 18, 2013 | 30.25 | 30.38 | 29.21 | 29.60 | 49,733,484 | -0.48(-1.59%) |
Jan 17, 2013 | 30.02 | 30.36 | 29.97 | 30.08 | 40,316,900 | +0.29(+0.97%) |
Jan 16, 2013 | 30.15 | 30.29 | 29.47 | 29.79 | 75,357,176 | -0.25(-0.83%) |
Jan 15, 2013 | 30.58 | 31.64 | 29.82 | 30.04 | 173,428,768 | -0.85(-2.74%) |
Jan 14, 2013 | 32.01 | 32.14 | 30.56 | 30.88 | 98,907,872 | -0.77(-2.44%) |
Jan 11, 2013 | 31.22 | 31.89 | 31.04 | 31.66 | 89,735,840 | +0.42(+1.34%) |
Jan 10, 2013 | 30.54 | 31.39 | 30.22 | 31.24 | 95,431,288 | +0.71(+2.32%) |
Jan 09, 2013 | 29.61 | 30.54 | 29.43 | 30.53 | 104,745,240 | +1.53(+5.26%) |
Jan 08, 2013 | 29.45 | 29.54 | 28.80 | 29.00 | 45,909,628 | -0.36(-1.23%) |
Jan 07, 2013 | 28.63 | 29.73 | 28.59 | 29.36 | 83,913,160 | +0.66(+2.30%) |
Jan 04, 2013 | 27.95 | 28.87 | 27.77 | 28.70 | 72,864,776 | +0.99(+3.56%) |
Jan 03, 2013 | 27.82 | 28.41 | 27.53 | 27.71 | 63,208,888 | -0.23(-0.82%) |
Jan 02, 2013 | 27.61 | 28.12 | 27.36 | 27.94 | 69,906,872 | +1.40(+5.29%) |
Dec 31, 2012 | 26.15 | 26.93 | 26.06 | 26.54 | 60,339,104 | +0.68(+2.63%) |
Dec 28, 2012 | 25.43 | 26.06 | 25.10 | 25.86 | 56,691,052 | -0.14(-0.53%) |
Dec 27, 2012 | 26.50 | 26.75 | 25.47 | 26.00 | 43,526,552 | -0.46(-1.73%) |
Dec 26, 2012 | 26.97 | 27.12 | 26.32 | 26.46 | 33,206,328 | -0.42(-1.56%) |
Dec 24, 2012 | 26.45 | 26.90 | 26.15 | 26.87 | 28,288,046 | +0.67(+2.55%) |
Dec 21, 2012 | 26.61 | 26.95 | 26.07 | 26.21 | 54,667,292 | -1.10(-4.02%) |
Dec 20, 2012 | 27.43 | 27.54 | 27.07 | 27.30 | 35,628,048 | -0.05(-0.18%) |
Dec 19, 2012 | 27.77 | 28.16 | 26.89 | 27.35 | 61,489,944 | -0.30(-1.08%) |
Dec 18, 2012 | 26.90 | 27.85 | 26.84 | 27.65 | 60,613,212 | +0.96(+3.59%) |
Dec 17, 2012 | 26.72 | 26.94 | 26.27 | 26.70 | 57,818,376 | -0.06(-0.23%) |
Dec 14, 2012 | 28.12 | 28.27 | 26.71 | 26.76 | 91,819,840 | -1.43(-5.06%) |
Dec 13, 2012 | 27.53 | 28.69 | 27.37 | 28.18 | 81,173,616 | +0.66(+2.39%) |
Dec 12, 2012 | 27.94 | 28.08 | 27.31 | 27.52 | 46,774,088 | -0.40(-1.43%) |
Dec 11, 2012 | 28.01 | 28.18 | 27.60 | 27.92 | 77,211,440 | +0.14(+0.50%) |
Dec 10, 2012 | 27.11 | 28.11 | 27.04 | 27.78 | 50,656,208 | +0.35(+1.29%) |
Dec 07, 2012 | 27.01 | 27.72 | 26.79 | 27.43 | 51,858,152 | +0.51(+1.91%) |
Dec 06, 2012 | 27.62 | 27.69 | 26.77 | 26.91 | 46,061,256 | -0.74(-2.67%) |
Dec 05, 2012 | 27.69 | 27.84 | 27.20 | 27.65 | 59,037,284 | +0.25(+0.91%) |
Dec 04, 2012 | 27.00 | 27.70 | 26.63 | 27.40 | 73,013,160 | -0.54(-1.93%) |
Nov 30, 2012 | 27.20 | 27.94 | 26.71 | 27.94 | 127,310,616 | +0.68(+2.49%) |
Nov 29, 2012 | 26.45 | 27.46 | 26.11 | 27.26 | 88,852,528 | +0.96(+3.64%) |
Nov 28, 2012 | 25.89 | 26.44 | 25.70 | 26.31 | 49,249,856 | +0.21(+0.80%) |
Nov 27, 2012 | 25.99 | 26.45 | 25.41 | 26.10 | 85,885,008 | +0.21(+0.81%) |
Nov 26, 2012 | 24.88 | 26.04 | 24.76 | 25.89 | 123,958,688 | +1.94(+8.09%) |
Nov 23, 2012 | 24.53 | 24.63 | 23.83 | 23.95 | 29,580,974 | -0.32(-1.32%) |
Nov 21, 2012 | 23.17 | 24.48 | 23.00 | 24.27 | 90,047,000 | +1.22(+5.28%) |
Nov 20, 2012 | 22.68 | 23.85 | 22.65 | 23.05 | 46,650,912 | +0.18(+0.79%) |
Nov 19, 2012 | 23.91 | 24.07 | 22.77 | 22.87 | 85,140,792 | -0.64(-2.72%) |
Nov 16, 2012 | 22.20 | 23.88 | 22.13 | 23.51 | 107,402,416 | +1.39(+6.27%) |
Nov 15, 2012 | 22.29 | 22.45 | 21.61 | 22.12 | 78,992,256 | -0.19(-0.85%) |
Nov 14, 2012 | 20.06 | 22.45 | 19.89 | 22.31 | 229,726,944 | +2.49(+12.59%) |
Nov 13, 2012 | 19.56 | 20.07 | 19.52 | 19.82 | 71,774,192 | -0.21(-1.05%) |
Nov 12, 2012 | 19.11 | 20.13 | 18.83 | 20.03 | 67,417,856 | +0.86(+4.48%) |
Nov 09, 2012 | 19.91 | 19.96 | 19.09 | 19.17 | 42,382,344 | -0.78(-3.90%) |
Nov 08, 2012 | 20.48 | 20.69 | 19.94 | 19.95 | 34,240,792 | -0.48(-2.34%) |
Nov 07, 2012 | 20.81 | 20.91 | 20.33 | 20.43 | 33,441,792 | -0.70(-3.31%) |
Nov 06, 2012 | 21.16 | 21.33 | 20.95 | 21.13 | 29,108,288 | -0.08(-0.37%) |
Nov 05, 2012 | 21.06 | 21.44 | 20.88 | 21.21 | 31,842,180 | +0.07(+0.33%) |
Nov 02, 2012 | 21.22 | 21.65 | 21.03 | 21.14 | 38,423,128 | -0.03(-0.14%) |
Nov 01, 2012 | 21.04 | 21.40 | 20.97 | 21.17 | 37,746,916 | +0.10(+0.47%) |
Oct 31, 2012 | 20.78 | 21.46 | 20.69 | 21.07 | 99,531,496 | -0.83(-3.79%) |
Oct 26, 2012 | 22.35 | 21.90 | 21.90 | 21.90 | 73,326,168 | -0.62(-2.74%) |
Oct 25, 2012 | 23.24 | 23.26 | 22.42 | 22.51 | 76,243,856 | -0.67(-2.88%) |
Oct 24, 2012 | 24.08 | 24.20 | 22.80 | 23.18 | 229,086,464 | +3.72(+19.13%) |
Oct 23, 2012 | 19.21 | 19.76 | 19.06 | 19.46 | 75,702,224 | +0.50(+2.63%) |
Oct 19, 2012 | 18.96 | 19.02 | 18.76 | 18.96 | 34,906,532 | +0.02(+0.13%) |
Oct 18, 2012 | 19.66 | 19.75 | 18.85 | 18.94 | 52,188,844 | -0.90(-4.55%) |
Oct 17, 2012 | 19.46 | 20.44 | 19.33 | 19.84 | 44,133,556 | +0.40(+2.05%) |
Oct 16, 2012 | 19.64 | 19.65 | 19.26 | 19.44 | 21,864,318 | -0.04(-0.20%) |
Oct 15, 2012 | 19.64 | 19.84 | 19.45 | 19.48 | 20,198,528 | +0.00(+0.01%) |
Oct 12, 2012 | 19.71 | 19.76 | 19.44 | 19.48 | 18,848,048 | -0.23(-1.17%) |
Oct 11, 2012 | 19.84 | 19.92 | 19.57 | 19.71 | 21,850,256 | +0.11(+0.56%) |
Oct 10, 2012 | 19.89 | 19.90 | 19.41 | 19.60 | 39,383,188 | -0.59(-2.90%) |
Oct 09, 2012 | 20.35 | 20.51 | 19.93 | 20.19 | 27,194,244 | -0.17(-0.85%) |
Oct 08, 2012 | 20.36 | 20.71 | 20.11 | 20.36 | 32,279,932 | -0.51(-2.44%) |
Oct 05, 2012 | 21.45 | 21.59 | 20.84 | 20.87 | 40,580,476 | -1.04(-4.73%) |
Oct 04, 2012 | 22.27 | 22.35 | 21.37 | 21.90 | 46,808,776 | +0.12(+0.54%) |
Oct 03, 2012 | 22.25 | 22.44 | 21.76 | 21.79 | 32,033,764 | -0.44(-1.98%) |
Oct 02, 2012 | 22.03 | 22.44 | 21.78 | 22.22 | 29,353,230 | +0.28(+1.27%) |
Oct 01, 2012 | 22.03 | 22.54 | 21.69 | 21.94 | 51,330,664 | +0.33(+1.52%) |
Sep 28, 2012 | 20.53 | 21.91 | 20.46 | 21.62 | 65,620,488 | +1.34(+6.59%) |
Sep 27, 2012 | 20.95 | 20.96 | 20.12 | 20.28 | 30,212,906 | -0.30(-1.45%) |
Sep 26, 2012 | 20.10 | 20.74 | 19.76 | 20.58 | 38,319,904 | +0.34(+1.68%) |
Sep 25, 2012 | 21.16 | 21.17 | 20.18 | 20.24 | 46,288,004 | -0.51(-2.45%) |
Sep 24, 2012 | 21.74 | 21.93 | 20.32 | 20.75 | 79,154,120 | -2.07(-9.05%) |
Sep 21, 2012 | 22.92 | 23.19 | 22.55 | 22.81 | 51,323,344 | +0.27(+1.20%) |
Sep 20, 2012 | 22.97 | 23.19 | 22.49 | 22.54 | 57,276,360 | -0.70(-3.01%) |
Sep 19, 2012 | 21.94 | 23.32 | 21.73 | 23.24 | 78,807,768 | +1.42(+6.49%) |
Sep 18, 2012 | 21.56 | 21.93 | 21.33 | 21.83 | 36,789,364 | +0.35(+1.63%) |
Sep 17, 2012 | 22.62 | 22.70 | 21.46 | 21.48 | 50,724,156 | -0.48(-2.18%) |
Sep 14, 2012 | 21.09 | 22.03 | 20.86 | 21.95 | 72,969,280 | +1.28(+6.21%) |
Sep 13, 2012 | 20.91 | 21.44 | 20.57 | 20.67 | 65,113,120 | -0.22(-1.04%) |
Sep 12, 2012 | 20.72 | 21.12 | 20.24 | 20.89 | 121,696,776 | +1.50(+7.73%) |
Sep 11, 2012 | 18.88 | 19.54 | 18.81 | 19.39 | 50,024,768 | +0.62(+3.30%) |
Sep 10, 2012 | 19.02 | 19.16 | 18.51 | 18.77 | 24,832,216 | -0.17(-0.90%) |
Sep 07, 2012 | 19.06 | 19.38 | 18.74 | 18.94 | 36,446,436 | +0.02(+0.11%) |
Sep 06, 2012 | 18.70 | 19.22 | 18.68 | 18.92 | 46,128,728 | +0.38(+2.05%) |
Sep 05, 2012 | 18.23 | 18.71 | 18.14 | 18.54 | 60,823,676 | +0.85(+4.80%) |
Sep 04, 2012 | 18.04 | 18.23 | 17.51 | 17.69 | 46,461,220 | -0.33(-1.82%) |
Aug 31, 2012 | 18.64 | 18.66 | 17.99 | 18.02 | 58,884,924 | -1.03(-5.40%) |
Aug 30, 2012 | 19.23 | 19.41 | 19.02 | 19.05 | 30,657,058 | -0.01(-0.06%) |
Aug 29, 2012 | 19.28 | 19.34 | 19.03 | 19.06 | 16,125,817 | -0.05(-0.26%) |
Aug 27, 2012 | 19.45 | 19.49 | 19.06 | 19.11 | 20,724,660 | -0.26(-1.33%) |
Aug 24, 2012 | 19.48 | 19.64 | 19.21 | 19.37 | 29,683,026 | -0.03(-0.16%) |
Aug 23, 2012 | 19.46 | 19.69 | 19.32 | 19.40 | 32,835,370 | +0.00(+0.01%) |
Aug 22, 2012 | 19.32 | 19.49 | 18.92 | 19.40 | 49,902,004 | +0.28(+1.46%) |
Aug 21, 2012 | 19.54 | 19.94 | 19.05 | 19.12 | 70,666,280 | -0.85(-4.26%) |
Aug 20, 2012 | 19.01 | 20.09 | 18.71 | 19.97 | 101,117,600 | +0.96(+5.05%) |
Aug 17, 2012 | 19.96 | 20.04 | 18.96 | 19.01 | 129,559,032 | -0.82(-4.13%) |
Aug 16, 2012 | 20.40 | 20.44 | 19.65 | 19.83 | 157,630,944 | -1.33(-6.27%) |
Aug 15, 2012 | 20.60 | 21.37 | 20.36 | 21.16 | 47,810,684 | +0.82(+4.02%) |
Aug 14, 2012 | 21.37 | 21.56 | 20.21 | 20.34 | 39,255,716 | -1.22(-5.65%) |
Aug 13, 2012 | 22.10 | 22.40 | 21.36 | 21.56 | 24,992,844 | -0.21(-0.95%) |
Aug 10, 2012 | 21.37 | 21.78 | 21.09 | 21.76 | 25,847,678 | +0.80(+3.79%) |
Aug 09, 2012 | 20.71 | 21.13 | 20.57 | 20.97 | 15,643,633 | +0.29(+1.40%) |
Aug 08, 2012 | 20.67 | 21.11 | 20.18 | 20.68 | 29,583,202 | +0.00(+0.00%) |
Aug 07, 2012 | 22.15 | 22.40 | 20.46 | 20.68 | 36,786,244 | -1.20(-5.47%) |
Aug 06, 2012 | 21.35 | 22.10 | 21.26 | 21.88 | 27,797,132 | +0.83(+3.94%) |
Aug 03, 2012 | 20.32 | 22.11 | 19.86 | 21.05 | 80,812,696 | +1.05(+5.24%) |
Aug 02, 2012 | 20.73 | 20.80 | 19.78 | 20.00 | 56,422,864 | -0.84(-4.02%) |
Aug 01, 2012 | 21.46 | 21.54 | 20.80 | 20.84 | 44,639,288 | -0.83(-3.82%) |
Jul 31, 2012 | 23.32 | 23.32 | 21.57 | 21.67 | 56,145,584 | -1.44(-6.22%) |
Jul 30, 2012 | 23.95 | 23.99 | 22.98 | 23.10 | 29,320,120 | -0.55(-2.34%) |
Jul 27, 2012 | 23.14 | 24.49 | 22.23 | 23.66 | 123,351,296 | -3.13(-11.70%) |
Jul 26, 2012 | 27.69 | 28.17 | 26.68 | 26.79 | 63,214,500 | -2.49(-8.50%) |
Jul 25, 2012 | 28.33 | 29.43 | 28.02 | 29.28 | 17,114,512 | +0.89(+3.13%) |
Jul 24, 2012 | 28.76 | 29.39 | 28.04 | 28.39 | 11,546,054 | -0.30(-1.04%) |
Jul 23, 2012 | 28.06 | 28.94 | 27.95 | 28.69 | 12,415,975 | -0.01(-0.03%) |
Jul 20, 2012 | 28.94 | 29.41 | 28.66 | 28.70 | 11,893,436 | -0.24(-0.83%) |
Jul 19, 2012 | 29.35 | 29.44 | 28.57 | 28.94 | 13,702,999 | -0.11(-0.38%) |
Jul 18, 2012 | 28.25 | 29.23 | 28.09 | 29.05 | 16,851,974 | +1.02(+3.63%) |
Jul 17, 2012 | 28.42 | 28.53 | 27.09 | 28.03 | 30,479,128 | -0.15(-0.55%) |
Jul 16, 2012 | 30.44 | 30.44 | 28.15 | 28.19 | 24,624,244 | -2.47(-8.06%) |
Jul 13, 2012 | 30.98 | 31.01 | 30.50 | 30.66 | 8,124,945 | -0.09(-0.29%) |
Jul 12, 2012 | 30.64 | 31.34 | 30.54 | 30.75 | 11,323,858 | -0.16(-0.52%) |
Jul 11, 2012 | 31.42 | 31.50 | 30.49 | 30.91 | 13,041,847 | -0.50(-1.59%) |
Jul 10, 2012 | 32.36 | 32.41 | 31.10 | 31.41 | 14,272,679 | -0.70(-2.18%) |
Jul 09, 2012 | 32.03 | 32.81 | 31.92 | 32.10 | 17,795,634 | +0.44(+1.39%) |
Jul 06, 2012 | 31.38 | 31.83 | 31.20 | 31.66 | 10,971,505 | +0.26(+0.83%) |
Jul 05, 2012 | 31.26 | 31.56 | 30.96 | 31.41 | 10,051,675 | +0.27(+0.87%) |
Jul 03, 2012 | 30.85 | 31.38 | 30.74 | 31.14 | 8,783,510 | +0.43(+1.39%) |
Jul 02, 2012 | 31.19 | 31.66 | 30.49 | 30.71 | 14,146,945 | -0.32(-1.04%) |
Jun 29, 2012 | 31.85 | 31.92 | 30.70 | 31.03 | 19,552,140 | -0.26(-0.85%) |
Jun 28, 2012 | 31.89 | 32.12 | 30.84 | 31.30 | 17,720,704 | -0.87(-2.70%) |
Jun 27, 2012 | 32.39 | 32.83 | 31.83 | 32.16 | 28,616,686 | -0.87(-2.63%) |
Jun 26, 2012 | 32.62 | 33.37 | 32.43 | 33.03 | 24,869,038 | +1.04(+3.24%) |
Jun 25, 2012 | 32.79 | 32.95 | 31.49 | 31.99 | 24,385,448 | -0.99(-3.00%) |
Jun 22, 2012 | 32.34 | 33.38 | 31.99 | 32.98 | 74,987,752 | +1.21(+3.80%) |
Jun 21, 2012 | 31.61 | 32.43 | 31.45 | 31.77 | 21,895,250 | +0.24(+0.76%) |
Jun 20, 2012 | 31.85 | 31.86 | 31.09 | 31.54 | 15,584,257 | -0.31(-0.97%) |
Jun 19, 2012 | 31.47 | 32.11 | 30.64 | 31.85 | 30,898,540 | +0.50(+1.60%) |
Jun 18, 2012 | 29.89 | 32.01 | 29.35 | 31.35 | 43,050,372 | +1.39(+4.65%) |
Jun 15, 2012 | 28.45 | 30.04 | 28.29 | 29.95 | 43,653,260 | +1.72(+6.09%) |
Jun 14, 2012 | 27.59 | 28.26 | 27.32 | 28.23 | 16,873,608 | +1.02(+3.74%) |
Jun 13, 2012 | 27.60 | 28.04 | 27.04 | 27.21 | 17,146,520 | -0.13(-0.47%) |
Jun 12, 2012 | 27.42 | 27.71 | 26.90 | 27.34 | 15,848,416 | +0.39(+1.46%) |
Jun 11, 2012 | 27.12 | 28.01 | 26.78 | 26.95 | 28,272,112 | -0.09(-0.35%) |
Jun 08, 2012 | 26.50 | 27.70 | 26.39 | 27.04 | 38,111,576 | +0.79(+3.00%) |
Jun 07, 2012 | 26.94 | 27.29 | 26.10 | 26.26 | 26,203,236 | -0.50(-1.87%) |
Jun 06, 2012 | 26.02 | 27.11 | 25.47 | 26.75 | 61,573,120 | +0.94(+3.64%) |
Jun 05, 2012 | 26.65 | 27.70 | 25.70 | 25.82 | 42,483,192 | -1.03(-3.83%) |
Jun 04, 2012 | 27.14 | 27.59 | 26.39 | 26.84 | 35,284,412 | -0.82(-2.96%) |