Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.11 | 34.75 | 34.11 | 34.36 | 11,771,312 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.27 | 33.16 | 34.16 | 11,087,724 | +0.65(+1.93%) |
Feb 26, 2013 | 33.13 | 33.68 | 32.69 | 33.52 | 11,901,484 | +0.53(+1.61%) |
Feb 25, 2013 | 34.27 | 34.56 | 32.91 | 32.99 | 11,815,499 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.10 | 33.38 | 34.03 | 10,974,847 | +0.28(+0.83%) |
Feb 21, 2013 | 34.24 | 34.30 | 33.33 | 33.75 | 22,589,796 | -0.70(-2.04%) |
Feb 20, 2013 | 35.48 | 35.56 | 34.40 | 34.45 | 18,956,394 | -0.99(-2.78%) |
Feb 19, 2013 | 36.04 | 36.39 | 35.26 | 35.44 | 18,540,818 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.76 | 34.97 | 35.35 | 23,427,690 | -0.51(-1.43%) |
Feb 14, 2013 | 33.71 | 36.39 | 33.71 | 35.86 | 31,619,852 | +2.05(+6.07%) |
Feb 13, 2013 | 33.80 | 34.02 | 33.63 | 33.81 | 7,259,452 | +0.11(+0.32%) |
Feb 12, 2013 | 33.93 | 34.07 | 33.64 | 33.70 | 6,764,232 | -0.13(-0.39%) |
Feb 11, 2013 | 34.14 | 34.31 | 33.72 | 33.83 | 10,655,755 | -0.32(-0.95%) |
Feb 08, 2013 | 33.83 | 34.23 | 33.78 | 34.16 | 9,667,686 | +0.36(+1.05%) |
Feb 07, 2013 | 33.46 | 33.80 | 33.24 | 33.80 | 11,537,647 | +0.43(+1.29%) |
Feb 06, 2013 | 33.61 | 33.86 | 32.74 | 33.37 | 18,009,678 | -0.46(-1.35%) |
Feb 04, 2013 | 33.69 | 33.97 | 33.57 | 33.83 | 14,174,888 | -0.18(-0.54%) |
Feb 01, 2013 | 33.93 | 34.14 | 33.52 | 34.01 | 12,109,477 | +0.33(+0.98%) |
Jan 31, 2013 | 33.14 | 33.88 | 33.01 | 33.68 | 18,046,770 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.86 | 33.13 | 33.28 | 18,762,548 | -0.56(-1.66%) |
Jan 29, 2013 | 33.35 | 33.99 | 33.27 | 33.84 | 18,095,354 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.65 | 33.01 | 33.34 | 16,819,336 | +0.46(+1.41%) |
Jan 25, 2013 | 32.74 | 33.34 | 32.55 | 32.88 | 39,414,752 | +1.58(+5.05%) |
Jan 24, 2013 | 31.28 | 31.73 | 31.00 | 31.30 | 13,303,055 | +0.02(+0.05%) |
Jan 23, 2013 | 31.19 | 31.57 | 30.87 | 31.28 | 11,186,116 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.62 | 31.01 | 31.40 | 16,685,557 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.09 | 30.18 | 31.04 | 20,915,384 | +0.99(+3.31%) |
Jan 17, 2013 | 30.12 | 30.16 | 29.69 | 30.05 | 13,151,912 | +0.03(+0.11%) |
Jan 16, 2013 | 29.86 | 30.16 | 29.83 | 30.02 | 6,449,495 | +0.07(+0.22%) |
Jan 15, 2013 | 29.67 | 30.05 | 29.63 | 29.95 | 8,157,607 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.56 | 29.73 | 12,449,274 | -0.59(-1.94%) |
Jan 11, 2013 | 30.49 | 30.60 | 30.00 | 30.32 | 10,066,973 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.15 | 30.55 | 12,022,197 | +0.35(+1.15%) |
Jan 09, 2013 | 30.00 | 30.30 | 29.87 | 30.20 | 10,122,034 | +0.24(+0.80%) |
Jan 08, 2013 | 30.04 | 30.27 | 29.56 | 29.96 | 14,539,064 | -0.38(-1.26%) |
Jan 07, 2013 | 30.13 | 30.54 | 30.05 | 30.34 | 9,272,937 | +0.00(+0.00%) |
Jan 04, 2013 | 30.12 | 30.46 | 30.03 | 30.34 | 9,848,969 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.36 | 30.06 | 20,102,252 | +0.50(+1.68%) |
Jan 02, 2013 | 29.26 | 29.58 | 29.03 | 29.56 | 12,358,487 | +0.84(+2.94%) |
Dec 31, 2012 | 28.05 | 28.77 | 27.93 | 28.72 | 10,371,916 | +0.56(+2.00%) |
Dec 28, 2012 | 28.34 | 28.43 | 28.06 | 28.15 | 7,016,681 | -0.49(-1.71%) |
Dec 27, 2012 | 28.68 | 28.73 | 28.25 | 28.64 | 9,474,285 | -0.09(-0.32%) |
Dec 26, 2012 | 28.70 | 28.89 | 28.52 | 28.73 | 7,629,213 | +0.16(+0.55%) |
Dec 24, 2012 | 28.62 | 28.69 | 28.52 | 28.58 | 4,680,406 | -0.16(-0.55%) |
Dec 21, 2012 | 28.86 | 28.97 | 28.46 | 28.73 | 17,765,498 | -0.35(-1.20%) |
Dec 20, 2012 | 28.62 | 29.16 | 28.60 | 29.08 | 13,306,298 | +0.43(+1.50%) |
Dec 19, 2012 | 28.92 | 29.29 | 28.62 | 28.65 | 11,959,436 | -0.16(-0.55%) |
Dec 18, 2012 | 27.38 | 29.05 | 27.33 | 28.81 | 20,032,468 | +1.04(+3.76%) |
Dec 17, 2012 | 27.72 | 27.87 | 27.48 | 27.77 | 9,692,251 | +0.12(+0.45%) |
Dec 14, 2012 | 27.24 | 27.79 | 27.17 | 27.64 | 15,588,345 | -0.10(-0.36%) |
Dec 13, 2012 | 28.13 | 28.20 | 27.57 | 27.74 | 10,093,621 | -0.45(-1.59%) |
Dec 12, 2012 | 28.30 | 28.44 | 28.07 | 28.19 | 10,457,277 | +0.05(+0.18%) |
Dec 11, 2012 | 27.96 | 28.25 | 27.81 | 28.14 | 9,367,503 | +0.27(+0.98%) |
Dec 10, 2012 | 27.98 | 28.22 | 27.83 | 27.86 | 8,454,448 | -0.10(-0.36%) |
Dec 07, 2012 | 27.87 | 28.10 | 27.74 | 27.96 | 9,919,368 | +0.17(+0.60%) |
Dec 06, 2012 | 27.60 | 27.86 | 27.48 | 27.80 | 12,710,820 | +0.07(+0.24%) |
Dec 05, 2012 | 27.47 | 27.81 | 27.32 | 27.73 | 12,260,664 | +0.36(+1.33%) |
Dec 04, 2012 | 27.27 | 27.72 | 27.22 | 27.37 | 11,229,790 | -0.17(-0.60%) |
Nov 30, 2012 | 27.21 | 27.61 | 27.10 | 27.53 | 14,207,524 | +0.36(+1.31%) |
Nov 29, 2012 | 26.85 | 27.39 | 26.85 | 27.18 | 14,240,212 | +0.42(+1.57%) |
Nov 28, 2012 | 26.25 | 26.78 | 25.93 | 26.76 | 13,793,446 | +0.31(+1.15%) |
Nov 27, 2012 | 26.44 | 26.75 | 26.34 | 26.45 | 10,352,715 | +0.00(+0.02%) |
Nov 26, 2012 | 26.34 | 26.58 | 26.16 | 26.45 | 11,323,336 | -0.04(-0.14%) |
Nov 23, 2012 | 26.30 | 26.52 | 26.16 | 26.48 | 4,812,443 | +0.31(+1.20%) |
Nov 21, 2012 | 26.14 | 26.29 | 25.94 | 26.17 | 8,916,257 | -0.01(-0.03%) |
Nov 20, 2012 | 25.89 | 26.20 | 25.79 | 26.18 | 14,318,640 | +0.00(+0.00%) |
Nov 19, 2012 | 25.73 | 26.21 | 25.65 | 26.18 | 15,021,518 | +1.03(+4.10%) |
Nov 16, 2012 | 25.11 | 25.22 | 24.69 | 25.15 | 17,507,010 | +0.08(+0.33%) |
Nov 15, 2012 | 25.05 | 25.54 | 24.77 | 25.07 | 16,137,085 | +0.34(+1.37%) |
Nov 14, 2012 | 25.24 | 25.35 | 24.63 | 24.73 | 21,902,054 | -0.36(-1.45%) |
Nov 13, 2012 | 24.96 | 25.60 | 24.82 | 25.09 | 16,317,169 | -0.21(-0.85%) |
Nov 12, 2012 | 25.22 | 25.50 | 25.10 | 25.30 | 7,759,609 | +0.07(+0.29%) |
Nov 09, 2012 | 25.10 | 25.44 | 24.85 | 25.23 | 23,665,640 | +0.07(+0.26%) |
Nov 08, 2012 | 26.18 | 26.21 | 25.13 | 25.16 | 18,913,300 | -1.02(-3.88%) |
Nov 07, 2012 | 26.59 | 26.59 | 25.06 | 26.18 | 19,857,234 | -0.87(-3.20%) |
Nov 06, 2012 | 26.75 | 27.15 | 26.52 | 27.05 | 12,035,617 | +0.39(+1.46%) |
Nov 05, 2012 | 26.12 | 26.88 | 26.12 | 26.66 | 9,673,389 | +0.15(+0.56%) |
Nov 02, 2012 | 27.28 | 27.30 | 26.21 | 26.51 | 13,763,530 | -0.47(-1.74%) |
Nov 01, 2012 | 26.67 | 27.10 | 26.62 | 26.98 | 12,239,494 | +0.32(+1.21%) |
Oct 31, 2012 | 26.96 | 27.05 | 26.35 | 26.66 | 11,592,389 | -0.09(-0.34%) |
Oct 26, 2012 | 27.13 | 26.75 | 26.75 | 26.75 | 11,385,142 | -0.43(-1.58%) |
Oct 25, 2012 | 27.34 | 27.38 | 26.84 | 27.18 | 14,524,976 | +0.17(+0.64%) |
Oct 24, 2012 | 27.69 | 27.76 | 26.91 | 27.01 | 13,422,293 | -0.63(-2.27%) |
Oct 23, 2012 | 28.00 | 28.09 | 27.20 | 27.63 | 19,699,318 | -1.25(-4.32%) |
Oct 19, 2012 | 29.40 | 29.67 | 28.80 | 28.88 | 20,103,926 | -0.55(-1.88%) |
Oct 18, 2012 | 29.03 | 29.72 | 28.90 | 29.43 | 24,065,826 | +0.27(+0.93%) |
Oct 17, 2012 | 27.76 | 29.43 | 27.72 | 29.16 | 32,911,712 | +0.63(+2.20%) |
Oct 16, 2012 | 28.19 | 28.71 | 28.07 | 28.53 | 16,801,064 | +0.59(+2.13%) |
Oct 15, 2012 | 27.90 | 28.05 | 27.57 | 27.94 | 9,848,142 | +0.03(+0.12%) |
Oct 12, 2012 | 27.93 | 28.14 | 27.53 | 27.91 | 9,962,673 | -0.14(-0.50%) |
Oct 11, 2012 | 27.91 | 28.29 | 27.69 | 28.05 | 9,947,008 | +0.39(+1.40%) |
Oct 10, 2012 | 27.94 | 28.07 | 27.54 | 27.66 | 10,274,108 | -0.31(-1.09%) |
Oct 09, 2012 | 27.81 | 28.22 | 27.76 | 27.96 | 10,776,242 | +0.20(+0.71%) |
Oct 08, 2012 | 27.41 | 27.86 | 27.40 | 27.76 | 6,190,102 | +0.17(+0.63%) |
Oct 05, 2012 | 28.19 | 28.26 | 27.50 | 27.59 | 11,667,549 | -0.45(-1.62%) |
Oct 04, 2012 | 27.46 | 28.12 | 27.40 | 28.05 | 17,680,460 | +0.79(+2.91%) |
Oct 03, 2012 | 28.00 | 28.04 | 27.16 | 27.25 | 23,561,142 | -0.88(-3.11%) |
Oct 02, 2012 | 27.89 | 28.14 | 27.70 | 28.13 | 17,994,054 | +0.33(+1.19%) |
Oct 01, 2012 | 28.01 | 28.09 | 27.62 | 27.80 | 18,494,962 | -0.02(-0.06%) |
Sep 28, 2012 | 28.14 | 28.15 | 27.66 | 27.81 | 13,410,228 | -0.44(-1.55%) |
Sep 27, 2012 | 28.23 | 28.33 | 27.75 | 28.25 | 12,255,245 | +0.25(+0.88%) |
Sep 26, 2012 | 28.52 | 28.52 | 27.73 | 28.00 | 18,962,658 | -0.70(-2.44%) |
Sep 25, 2012 | 29.41 | 29.52 | 28.62 | 28.71 | 19,803,340 | -0.59(-2.03%) |
Sep 24, 2012 | 28.99 | 29.59 | 28.99 | 29.30 | 11,024,652 | -0.29(-0.98%) |
Sep 21, 2012 | 30.42 | 30.44 | 29.57 | 29.59 | 16,952,102 | -0.24(-0.80%) |
Sep 20, 2012 | 29.58 | 29.90 | 29.16 | 29.83 | 20,256,770 | -0.23(-0.77%) |
Sep 19, 2012 | 30.21 | 30.34 | 29.80 | 30.06 | 16,436,416 | -0.13(-0.44%) |
Sep 18, 2012 | 30.37 | 30.41 | 29.89 | 30.19 | 16,255,647 | -0.54(-1.75%) |
Sep 17, 2012 | 30.84 | 31.27 | 30.58 | 30.73 | 14,435,526 | -0.18(-0.59%) |
Sep 14, 2012 | 30.55 | 31.37 | 30.43 | 30.91 | 20,682,380 | +0.83(+2.74%) |
Sep 13, 2012 | 29.53 | 30.40 | 29.32 | 30.08 | 19,221,504 | +0.59(+1.99%) |
Sep 12, 2012 | 29.43 | 29.72 | 29.28 | 29.50 | 19,052,318 | +0.31(+1.08%) |
Sep 11, 2012 | 28.35 | 29.33 | 28.15 | 29.18 | 21,275,024 | +0.89(+3.15%) |
Sep 10, 2012 | 28.42 | 28.66 | 28.27 | 28.29 | 13,219,955 | +0.02(+0.09%) |
Sep 07, 2012 | 27.38 | 28.42 | 27.29 | 28.27 | 22,484,468 | +1.06(+3.88%) |
Sep 06, 2012 | 26.96 | 27.34 | 26.91 | 27.21 | 13,038,699 | +0.45(+1.70%) |
Sep 05, 2012 | 26.46 | 27.02 | 26.34 | 26.76 | 13,438,508 | +0.21(+0.81%) |
Sep 04, 2012 | 27.03 | 27.04 | 25.59 | 26.54 | 31,024,092 | -0.50(-1.86%) |
Aug 31, 2012 | 27.34 | 27.34 | 26.76 | 27.05 | 14,475,351 | +0.03(+0.12%) |
Aug 30, 2012 | 27.31 | 27.37 | 26.74 | 27.01 | 15,288,906 | -0.58(-2.09%) |
Aug 29, 2012 | 28.26 | 28.26 | 27.52 | 27.59 | 12,609,403 | -0.77(-2.73%) |
Aug 27, 2012 | 28.22 | 28.62 | 28.01 | 28.36 | 8,413,155 | +0.15(+0.53%) |
Aug 24, 2012 | 27.98 | 28.26 | 27.69 | 28.22 | 10,251,980 | +0.10(+0.35%) |
Aug 23, 2012 | 28.53 | 28.69 | 28.08 | 28.12 | 12,368,984 | -0.43(-1.50%) |
Aug 22, 2012 | 28.81 | 29.21 | 28.45 | 28.54 | 18,228,124 | -0.40(-1.39%) |
Aug 21, 2012 | 28.91 | 29.21 | 28.85 | 28.95 | 11,137,764 | +0.13(+0.46%) |
Aug 20, 2012 | 28.72 | 28.94 | 28.67 | 28.82 | 6,028,226 | -0.10(-0.34%) |
Aug 17, 2012 | 29.10 | 29.14 | 28.84 | 28.92 | 9,795,592 | -0.15(-0.51%) |
Aug 16, 2012 | 28.62 | 29.10 | 28.52 | 29.06 | 12,962,037 | +0.59(+2.08%) |
Aug 15, 2012 | 28.52 | 28.57 | 27.97 | 28.47 | 13,279,876 | -0.22(-0.77%) |
Aug 14, 2012 | 29.04 | 29.19 | 28.62 | 28.69 | 12,594,154 | -0.16(-0.54%) |
Aug 13, 2012 | 28.81 | 29.01 | 28.54 | 28.85 | 9,027,973 | -0.12(-0.43%) |
Aug 10, 2012 | 28.66 | 29.00 | 28.51 | 28.97 | 10,877,838 | +0.12(+0.40%) |
Aug 09, 2012 | 28.49 | 29.01 | 28.43 | 28.86 | 13,858,354 | +0.35(+1.24%) |
Aug 08, 2012 | 28.15 | 28.51 | 28.07 | 28.50 | 11,904,022 | +0.19(+0.67%) |
Aug 07, 2012 | 28.04 | 28.75 | 27.98 | 28.31 | 18,162,110 | +0.47(+1.69%) |
Aug 06, 2012 | 27.87 | 28.11 | 27.79 | 27.84 | 10,245,234 | +0.05(+0.18%) |
Aug 03, 2012 | 27.59 | 28.05 | 27.47 | 27.80 | 12,385,153 | +0.74(+2.74%) |
Aug 02, 2012 | 27.24 | 27.51 | 26.71 | 27.05 | 16,480,262 | -0.45(-1.65%) |
Aug 01, 2012 | 27.47 | 27.70 | 27.18 | 27.51 | 13,008,872 | +0.23(+0.85%) |
Jul 31, 2012 | 27.64 | 27.82 | 27.11 | 27.28 | 17,932,786 | -0.35(-1.25%) |
Jul 30, 2012 | 27.46 | 27.94 | 27.21 | 27.62 | 12,821,577 | -0.06(-0.21%) |
Jul 27, 2012 | 27.06 | 27.89 | 26.78 | 27.68 | 27,066,364 | +0.87(+3.26%) |
Jul 26, 2012 | 26.21 | 26.94 | 26.14 | 26.81 | 24,493,572 | +1.04(+4.03%) |
Jul 25, 2012 | 26.13 | 26.21 | 25.54 | 25.77 | 13,189,563 | -0.21(-0.79%) |
Jul 24, 2012 | 26.10 | 26.22 | 25.54 | 25.98 | 22,604,302 | +0.03(+0.13%) |
Jul 23, 2012 | 24.78 | 26.14 | 24.08 | 25.94 | 31,061,678 | +0.61(+2.41%) |
Jul 20, 2012 | 25.37 | 25.94 | 25.19 | 25.33 | 37,197,780 | +0.46(+1.85%) |
Jul 19, 2012 | 25.07 | 25.15 | 24.74 | 24.87 | 16,942,496 | +0.03(+0.13%) |
Jul 18, 2012 | 24.10 | 24.94 | 24.03 | 24.84 | 19,875,098 | +0.63(+2.62%) |
Jul 17, 2012 | 23.99 | 24.30 | 23.46 | 24.21 | 14,888,756 | +0.33(+1.38%) |
Jul 16, 2012 | 23.69 | 24.06 | 23.30 | 23.88 | 11,618,723 | +0.16(+0.69%) |
Jul 13, 2012 | 23.42 | 23.79 | 23.42 | 23.71 | 10,655,965 | +0.32(+1.37%) |
Jul 12, 2012 | 23.14 | 23.59 | 22.74 | 23.39 | 16,053,007 | -0.10(-0.42%) |
Jul 11, 2012 | 23.37 | 23.69 | 23.29 | 23.49 | 14,512,264 | +0.14(+0.60%) |
Jul 10, 2012 | 24.01 | 24.25 | 23.12 | 23.35 | 16,796,100 | -0.53(-2.21%) |
Jul 09, 2012 | 24.00 | 24.21 | 23.70 | 23.88 | 14,444,126 | -0.25(-1.02%) |
Jul 06, 2012 | 23.88 | 24.18 | 23.71 | 24.12 | 12,750,534 | -0.21(-0.88%) |
Jul 05, 2012 | 24.46 | 24.65 | 24.14 | 24.34 | 15,500,759 | -0.31(-1.27%) |
Jul 03, 2012 | 23.77 | 24.67 | 23.73 | 24.65 | 16,690,903 | +1.10(+4.69%) |
Jul 02, 2012 | 23.43 | 23.76 | 23.29 | 23.55 | 17,056,648 | +0.17(+0.74%) |
Jun 29, 2012 | 23.38 | 23.56 | 23.14 | 23.37 | 21,442,044 | +0.58(+2.53%) |
Jun 28, 2012 | 22.53 | 22.89 | 22.30 | 22.80 | 19,409,848 | +0.40(+1.76%) |
Jun 27, 2012 | 22.11 | 22.53 | 21.91 | 22.40 | 23,090,342 | +0.42(+1.91%) |
Jun 26, 2012 | 22.24 | 22.25 | 21.64 | 21.98 | 23,089,742 | -0.23(-1.04%) |
Jun 25, 2012 | 22.56 | 22.61 | 21.86 | 22.21 | 22,814,422 | -0.68(-2.95%) |
Jun 22, 2012 | 23.57 | 23.57 | 22.89 | 22.89 | 28,680,626 | -0.45(-1.94%) |
Jun 21, 2012 | 24.21 | 24.28 | 23.29 | 23.34 | 25,797,336 | -1.00(-4.13%) |
Jun 20, 2012 | 24.09 | 24.58 | 23.98 | 24.35 | 18,425,918 | +0.15(+0.61%) |
Jun 19, 2012 | 24.09 | 24.54 | 23.86 | 24.20 | 15,525,470 | +0.35(+1.48%) |
Jun 18, 2012 | 24.03 | 24.07 | 23.59 | 23.84 | 16,323,673 | -0.40(-1.66%) |
Jun 15, 2012 | 23.92 | 24.31 | 23.60 | 24.25 | 22,185,872 | +0.63(+2.68%) |
Jun 14, 2012 | 23.26 | 23.74 | 23.09 | 23.61 | 18,095,966 | +0.38(+1.63%) |
Jun 13, 2012 | 22.94 | 23.51 | 22.86 | 23.23 | 18,739,222 | +0.07(+0.32%) |
Jun 12, 2012 | 22.86 | 23.23 | 22.67 | 23.16 | 16,643,412 | +0.52(+2.29%) |
Jun 11, 2012 | 23.32 | 23.36 | 22.64 | 22.64 | 15,526,469 | -0.38(-1.65%) |
Jun 08, 2012 | 23.04 | 23.08 | 22.60 | 23.02 | 22,598,862 | -0.14(-0.60%) |
Jun 07, 2012 | 23.36 | 23.71 | 22.90 | 23.16 | 37,802,856 | +0.02(+0.11%) |
Jun 06, 2012 | 24.26 | 24.70 | 22.70 | 23.14 | 58,539,596 | -0.84(-3.50%) |
Jun 05, 2012 | 24.12 | 24.44 | 23.71 | 23.98 | 21,338,930 | -0.33(-1.36%) |
Jun 04, 2012 | 24.65 | 24.82 | 23.57 | 24.30 | 23,217,544 | -0.30(-1.20%) |
Jun 01, 2012 | 24.15 | 24.93 | 23.94 | 24.60 | 20,278,860 | -0.07(-0.30%) |
May 31, 2012 | 25.00 | 25.04 | 23.89 | 24.67 | 22,171,986 | -0.25(-0.99%) |
May 30, 2012 | 25.89 | 25.89 | 24.81 | 24.92 | 19,834,364 | -1.35(-5.15%) |
May 29, 2012 | 26.08 | 26.60 | 25.96 | 26.28 | 12,476,688 | +0.53(+2.04%) |
May 25, 2012 | 25.79 | 26.10 | 25.66 | 25.75 | 8,792,060 | -0.03(-0.13%) |
May 24, 2012 | 25.77 | 25.90 | 25.37 | 25.78 | 17,690,652 | +0.07(+0.29%) |
May 23, 2012 | 24.93 | 25.74 | 24.68 | 25.71 | 18,458,954 | +0.44(+1.75%) |
May 22, 2012 | 25.63 | 26.05 | 25.08 | 25.27 | 15,299,262 | -0.32(-1.25%) |
May 21, 2012 | 24.76 | 25.64 | 24.67 | 25.59 | 13,661,769 | +1.02(+4.14%) |
May 18, 2012 | 24.76 | 25.00 | 24.47 | 24.57 | 16,001,865 | -0.06(-0.23%) |
May 17, 2012 | 24.81 | 25.11 | 24.56 | 24.63 | 17,992,052 | -0.16(-0.66%) |
May 16, 2012 | 25.13 | 25.61 | 24.75 | 24.79 | 15,663,526 | -0.31(-1.24%) |
May 15, 2012 | 25.85 | 25.87 | 24.92 | 25.10 | 19,281,250 | -0.82(-3.17%) |
May 14, 2012 | 25.90 | 26.20 | 25.62 | 25.92 | 14,865,509 | -0.21(-0.79%) |
May 11, 2012 | 26.30 | 26.73 | 26.10 | 26.13 | 14,374,318 | -0.39(-1.49%) |
May 10, 2012 | 26.96 | 27.09 | 26.45 | 26.52 | 14,790,255 | -0.09(-0.34%) |
May 09, 2012 | 26.32 | 26.86 | 26.08 | 26.61 | 16,708,675 | -0.22(-0.83%) |
May 08, 2012 | 26.32 | 26.87 | 25.93 | 26.83 | 17,763,828 | +0.22(+0.83%) |
May 07, 2012 | 26.67 | 26.87 | 26.24 | 26.61 | 13,496,009 | -0.09(-0.34%) |
May 04, 2012 | 27.65 | 27.70 | 26.66 | 26.70 | 22,023,556 | -1.26(-4.49%) |
May 03, 2012 | 28.40 | 28.51 | 27.79 | 27.96 | 14,619,323 | -0.35(-1.25%) |
May 02, 2012 | 28.41 | 28.73 | 28.13 | 28.31 | 14,176,957 | -0.44(-1.54%) |
May 01, 2012 | 28.12 | 28.99 | 27.97 | 28.75 | 23,375,674 | +0.66(+2.37%) |
Apr 30, 2012 | 27.17 | 28.10 | 27.17 | 28.09 | 17,146,536 | +0.80(+2.95%) |
Apr 27, 2012 | 27.52 | 27.53 | 26.97 | 27.29 | 14,151,382 | -0.17(-0.63%) |
Apr 26, 2012 | 27.33 | 27.70 | 27.25 | 27.46 | 15,217,645 | -0.07(-0.27%) |
Apr 25, 2012 | 27.75 | 27.89 | 27.23 | 27.53 | 16,824,136 | +0.13(+0.48%) |
Apr 24, 2012 | 27.25 | 27.76 | 26.91 | 27.40 | 17,673,226 | +0.35(+1.31%) |
Apr 23, 2012 | 26.83 | 27.31 | 26.64 | 27.05 | 13,813,886 | -0.28(-1.02%) |
Apr 20, 2012 | 28.12 | 28.47 | 27.27 | 27.33 | 20,720,784 | -0.57(-2.03%) |
Apr 19, 2012 | 28.29 | 28.79 | 27.67 | 27.89 | 27,350,796 | -0.16(-0.56%) |
Apr 18, 2012 | 27.21 | 28.16 | 27.21 | 28.05 | 35,999,192 | +1.24(+4.62%) |
Apr 17, 2012 | 26.69 | 26.97 | 26.46 | 26.81 | 16,336,584 | +0.49(+1.87%) |
Apr 16, 2012 | 26.67 | 26.88 | 26.13 | 26.32 | 19,916,632 | -0.29(-1.08%) |
Apr 13, 2012 | 27.13 | 27.20 | 26.57 | 26.60 | 15,830,545 | -0.63(-2.32%) |
Apr 12, 2012 | 26.49 | 27.31 | 26.40 | 27.24 | 17,271,376 | +0.86(+3.27%) |
Apr 11, 2012 | 26.68 | 26.91 | 26.32 | 26.37 | 16,272,569 | +0.11(+0.44%) |
Apr 10, 2012 | 26.59 | 26.60 | 25.96 | 26.26 | 20,180,858 | -0.32(-1.20%) |
Apr 09, 2012 | 26.51 | 27.01 | 26.38 | 26.58 | 14,372,164 | -0.32(-1.19%) |
Apr 05, 2012 | 26.99 | 27.25 | 26.68 | 26.90 | 16,121,199 | -0.19(-0.70%) |
Apr 04, 2012 | 27.13 | 27.52 | 26.99 | 27.09 | 12,285,424 | -0.49(-1.79%) |
Apr 03, 2012 | 27.37 | 27.63 | 27.06 | 27.58 | 15,110,103 | +0.12(+0.45%) |
Apr 02, 2012 | 27.09 | 27.72 | 27.06 | 27.46 | 16,349,384 | +0.21(+0.78%) |
Mar 30, 2012 | 26.92 | 27.50 | 26.84 | 27.24 | 17,124,158 | +0.34(+1.28%) |
Mar 29, 2012 | 26.40 | 26.94 | 26.32 | 26.90 | 14,083,992 | +0.24(+0.89%) |
Mar 28, 2012 | 26.78 | 26.93 | 26.28 | 26.66 | 17,888,058 | -0.29(-1.07%) |
Mar 27, 2012 | 27.72 | 27.75 | 26.79 | 26.95 | 22,779,254 | -0.67(-2.44%) |
Mar 26, 2012 | 27.72 | 27.84 | 27.35 | 27.62 | 18,059,288 | +0.19(+0.69%) |
Mar 23, 2012 | 27.16 | 27.72 | 27.06 | 27.43 | 23,346,368 | +0.36(+1.33%) |
Mar 22, 2012 | 27.63 | 27.72 | 26.76 | 27.07 | 29,216,478 | -0.94(-3.37%) |
Mar 21, 2012 | 27.98 | 28.28 | 27.79 | 28.02 | 25,541,212 | -0.52(-1.81%) |
Mar 20, 2012 | 28.43 | 28.60 | 28.12 | 28.53 | 18,064,714 | -0.20(-0.69%) |
Mar 19, 2012 | 28.47 | 28.98 | 28.24 | 28.73 | 16,007,950 | +0.38(+1.33%) |
Mar 16, 2012 | 28.00 | 28.55 | 27.77 | 28.35 | 22,695,806 | +0.52(+1.86%) |
Mar 15, 2012 | 28.20 | 28.25 | 27.66 | 27.84 | 22,890,552 | -0.22(-0.79%) |
Mar 14, 2012 | 28.94 | 28.94 | 27.97 | 28.06 | 22,901,720 | -0.95(-3.28%) |
Mar 13, 2012 | 28.71 | 29.08 | 28.33 | 29.01 | 20,589,178 | +0.53(+1.84%) |
Mar 12, 2012 | 28.54 | 28.63 | 28.12 | 28.48 | 13,460,443 | -0.15(-0.52%) |
Mar 09, 2012 | 28.71 | 28.97 | 28.47 | 28.63 | 10,863,009 | +0.08(+0.29%) |
Mar 08, 2012 | 28.35 | 28.88 | 28.25 | 28.55 | 13,999,569 | +0.47(+1.67%) |
Mar 07, 2012 | 28.22 | 28.35 | 27.86 | 28.08 | 13,092,437 | +0.07(+0.23%) |
Mar 06, 2012 | 28.25 | 28.27 | 27.75 | 28.02 | 20,123,238 | -0.77(-2.68%) |
Mar 05, 2012 | 29.64 | 29.67 | 28.69 | 28.79 | 21,096,446 | -0.73(-2.48%) |
Mar 02, 2012 | 29.97 | 30.07 | 29.21 | 29.52 | 17,328,552 | -0.37(-1.23%) |