Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.89 | 38.10 | 37.53 | 37.77 | 35,649,136 | +0.28(+0.76%) |
Jun 26, 2013 | 37.64 | 37.65 | 37.05 | 37.49 | 38,895,032 | +0.48(+1.30%) |
Jun 25, 2013 | 36.34 | 37.27 | 36.31 | 37.01 | 49,310,144 | +1.23(+3.43%) |
Jun 24, 2013 | 36.04 | 36.24 | 35.74 | 35.78 | 64,470,436 | -1.13(-3.05%) |
Jun 21, 2013 | 37.97 | 38.06 | 35.83 | 36.90 | 97,531,392 | -0.81(-2.15%) |
Jun 20, 2013 | 38.50 | 38.58 | 37.44 | 37.71 | 61,802,824 | -1.28(-3.29%) |
Jun 19, 2013 | 39.36 | 39.60 | 38.90 | 39.00 | 41,290,848 | -0.38(-0.96%) |
Jun 18, 2013 | 38.99 | 39.57 | 38.97 | 39.38 | 24,788,654 | +0.51(+1.32%) |
Jun 17, 2013 | 39.22 | 39.68 | 38.62 | 38.86 | 40,800,536 | +0.11(+0.28%) |
Jun 14, 2013 | 39.54 | 39.64 | 38.73 | 38.75 | 34,760,160 | -0.84(-2.13%) |
Jun 13, 2013 | 38.80 | 39.60 | 38.42 | 39.60 | 43,425,716 | +0.67(+1.72%) |
Jun 12, 2013 | 39.63 | 39.72 | 38.71 | 38.93 | 48,971,096 | -0.40(-1.02%) |
Jun 11, 2013 | 39.92 | 40.04 | 39.23 | 39.33 | 65,429,820 | -1.56(-3.81%) |
Jun 10, 2013 | 40.94 | 41.04 | 40.32 | 40.89 | 28,374,840 | +0.26(+0.64%) |
Jun 07, 2013 | 40.37 | 40.79 | 40.04 | 40.63 | 39,231,692 | +0.61(+1.51%) |
Jun 06, 2013 | 39.26 | 40.05 | 39.08 | 40.02 | 44,635,256 | +0.63(+1.60%) |
Jun 05, 2013 | 40.24 | 40.53 | 39.18 | 39.39 | 48,652,656 | -0.94(-2.34%) |
Jun 04, 2013 | 40.86 | 41.43 | 40.16 | 40.34 | 35,414,940 | -0.57(-1.40%) |
Jun 03, 2013 | 40.99 | 41.12 | 39.85 | 40.91 | 44,677,636 | -0.02(-0.06%) |
May 31, 2013 | 41.94 | 42.08 | 40.94 | 40.94 | 43,968,156 | -1.01(-2.40%) |
May 30, 2013 | 41.16 | 42.17 | 41.13 | 41.94 | 38,480,892 | +0.78(+1.89%) |
May 29, 2013 | 40.49 | 41.41 | 40.39 | 41.16 | 38,121,228 | +0.39(+0.95%) |
May 28, 2013 | 40.40 | 40.79 | 40.22 | 40.78 | 35,802,776 | +1.00(+2.51%) |
May 24, 2013 | 39.43 | 39.79 | 39.37 | 39.78 | 29,333,360 | -0.01(-0.02%) |
May 23, 2013 | 38.74 | 40.08 | 38.72 | 39.79 | 53,621,024 | -0.37(-0.92%) |
May 22, 2013 | 40.82 | 41.64 | 40.03 | 40.16 | 55,925,992 | -0.52(-1.28%) |
May 21, 2013 | 40.47 | 41.08 | 40.47 | 40.68 | 35,749,664 | +0.05(+0.12%) |
May 20, 2013 | 40.52 | 41.02 | 40.35 | 40.63 | 31,370,992 | +0.12(+0.29%) |
May 17, 2013 | 40.27 | 40.55 | 39.99 | 40.51 | 30,003,108 | +0.66(+1.66%) |
May 16, 2013 | 40.16 | 40.44 | 39.76 | 39.85 | 32,115,524 | -0.57(-1.42%) |
May 15, 2013 | 39.34 | 40.51 | 39.29 | 40.42 | 51,846,636 | +1.91(+4.95%) |
May 13, 2013 | 38.19 | 38.56 | 38.11 | 38.52 | 21,712,822 | +0.13(+0.35%) |
May 10, 2013 | 38.23 | 38.49 | 38.13 | 38.38 | 23,475,326 | +0.12(+0.31%) |
May 09, 2013 | 38.80 | 38.85 | 38.02 | 38.27 | 34,354,132 | -0.54(-1.40%) |
May 08, 2013 | 37.83 | 38.94 | 37.69 | 38.81 | 43,459,288 | +0.93(+2.45%) |
May 07, 2013 | 37.63 | 38.03 | 37.29 | 37.88 | 34,915,984 | +0.50(+1.33%) |
May 06, 2013 | 36.94 | 37.83 | 36.92 | 37.38 | 37,019,100 | +0.40(+1.09%) |
May 03, 2013 | 37.10 | 37.15 | 36.90 | 36.98 | 25,857,152 | +0.34(+0.92%) |
May 02, 2013 | 36.21 | 36.76 | 35.82 | 36.64 | 25,396,386 | +0.53(+1.46%) |
May 01, 2013 | 36.60 | 36.68 | 35.94 | 36.12 | 27,867,030 | -0.62(-1.69%) |
Apr 30, 2013 | 36.89 | 37.16 | 36.60 | 36.74 | 22,971,158 | -0.13(-0.34%) |
Apr 29, 2013 | 37.16 | 37.24 | 36.78 | 36.86 | 18,067,922 | -0.08(-0.21%) |
Apr 26, 2013 | 36.85 | 37.09 | 36.71 | 36.94 | 19,037,498 | -0.15(-0.40%) |
Apr 25, 2013 | 37.16 | 37.54 | 36.93 | 37.09 | 32,557,530 | -0.01(-0.02%) |
Apr 24, 2013 | 36.54 | 37.34 | 36.53 | 37.10 | 29,905,444 | +0.52(+1.42%) |
Apr 23, 2013 | 35.77 | 36.69 | 35.55 | 36.58 | 36,608,556 | +1.03(+2.90%) |
Apr 22, 2013 | 35.56 | 35.64 | 35.05 | 35.55 | 25,278,990 | +0.09(+0.27%) |
Apr 19, 2013 | 35.78 | 35.83 | 35.36 | 35.46 | 29,984,696 | -0.05(-0.13%) |
Apr 18, 2013 | 36.02 | 36.02 | 35.33 | 35.50 | 37,945,956 | -0.51(-1.42%) |
Apr 17, 2013 | 36.34 | 36.38 | 35.49 | 36.01 | 46,011,588 | -0.72(-1.97%) |
Apr 16, 2013 | 36.12 | 36.83 | 36.09 | 36.74 | 51,059,408 | +1.41(+3.99%) |
Apr 15, 2013 | 36.30 | 36.45 | 35.30 | 35.33 | 72,077,656 | +0.07(+0.20%) |
Apr 12, 2013 | 35.01 | 35.28 | 34.69 | 35.26 | 31,385,600 | -0.07(-0.20%) |
Apr 11, 2013 | 35.51 | 35.86 | 35.16 | 35.33 | 36,052,056 | -0.15(-0.42%) |
Apr 10, 2013 | 34.83 | 35.63 | 34.79 | 35.48 | 35,986,412 | +0.92(+2.67%) |
Apr 09, 2013 | 34.40 | 34.86 | 34.39 | 34.56 | 34,029,144 | +0.26(+0.76%) |
Apr 08, 2013 | 33.87 | 34.34 | 33.49 | 34.30 | 29,826,580 | +0.43(+1.28%) |
Apr 05, 2013 | 32.87 | 33.98 | 32.75 | 33.86 | 41,363,452 | +0.19(+0.56%) |
Apr 04, 2013 | 33.49 | 33.84 | 33.19 | 33.68 | 48,931,128 | +0.21(+0.64%) |
Apr 03, 2013 | 34.62 | 34.72 | 33.23 | 33.46 | 60,909,700 | -1.27(-3.65%) |
Apr 02, 2013 | 34.63 | 35.02 | 34.55 | 34.73 | 31,934,176 | +0.25(+0.73%) |
Apr 01, 2013 | 34.90 | 35.20 | 34.38 | 34.48 | 24,925,950 | -0.35(-1.02%) |
Mar 28, 2013 | 35.00 | 35.23 | 34.68 | 34.83 | 32,213,522 | -0.17(-0.49%) |
Mar 27, 2013 | 34.98 | 35.15 | 34.77 | 35.01 | 33,399,652 | -0.29(-0.83%) |
Mar 26, 2013 | 35.19 | 35.50 | 34.93 | 35.30 | 31,675,958 | +0.27(+0.76%) |
Mar 25, 2013 | 36.03 | 36.08 | 34.90 | 35.03 | 41,652,424 | -0.58(-1.64%) |
Mar 22, 2013 | 35.85 | 35.86 | 35.39 | 35.61 | 33,591,776 | +0.00(+0.00%) |
Mar 21, 2013 | 36.15 | 36.57 | 35.60 | 35.61 | 42,045,760 | -0.68(-1.87%) |
Mar 20, 2013 | 36.33 | 36.58 | 36.20 | 36.29 | 31,111,820 | +0.24(+0.66%) |
Mar 19, 2013 | 36.61 | 36.97 | 35.75 | 36.05 | 56,410,248 | -0.35(-0.97%) |
Mar 18, 2013 | 36.25 | 36.66 | 36.15 | 36.41 | 48,928,936 | -0.80(-2.16%) |
Mar 15, 2013 | 37.42 | 37.45 | 36.94 | 37.21 | 62,053,056 | -0.16(-0.42%) |
Mar 14, 2013 | 37.05 | 37.53 | 37.05 | 37.37 | 33,001,668 | +0.39(+1.04%) |
Mar 13, 2013 | 36.91 | 37.01 | 36.48 | 36.98 | 35,122,432 | +0.02(+0.04%) |
Mar 12, 2013 | 37.27 | 37.36 | 36.53 | 36.97 | 44,551,948 | -0.51(-1.37%) |
Mar 11, 2013 | 36.86 | 37.73 | 36.53 | 37.48 | 65,762,188 | +0.72(+1.97%) |
Mar 08, 2013 | 36.20 | 36.77 | 35.72 | 36.75 | 80,939,248 | +1.32(+3.73%) |
Mar 07, 2013 | 35.09 | 35.53 | 35.00 | 35.43 | 50,922,636 | +0.33(+0.94%) |
Mar 06, 2013 | 34.62 | 35.23 | 34.57 | 35.10 | 45,680,764 | +0.77(+2.25%) |
Mar 05, 2013 | 34.18 | 34.67 | 33.94 | 34.33 | 54,878,040 | +0.52(+1.54%) |
Mar 04, 2013 | 33.06 | 33.81 | 33.05 | 33.81 | 34,549,236 | +0.65(+1.97%) |
Mar 01, 2013 | 32.72 | 33.48 | 32.30 | 33.16 | 37,919,056 | +0.11(+0.33%) |
Feb 28, 2013 | 32.91 | 33.61 | 32.87 | 33.05 | 36,714,104 | -0.15(-0.45%) |
Feb 27, 2013 | 32.52 | 33.34 | 32.30 | 33.20 | 37,076,820 | +0.69(+2.11%) |
Feb 26, 2013 | 32.60 | 32.74 | 31.72 | 32.51 | 58,698,168 | -1.18(-3.51%) |
Feb 22, 2013 | 33.70 | 33.83 | 33.39 | 33.69 | 30,175,354 | +0.35(+1.04%) |
Feb 21, 2013 | 33.69 | 33.70 | 32.98 | 33.34 | 47,755,032 | -0.69(-2.01%) |
Feb 20, 2013 | 35.02 | 35.02 | 33.95 | 34.03 | 33,609,420 | -1.01(-2.88%) |
Feb 19, 2013 | 34.64 | 35.20 | 34.60 | 35.04 | 30,094,488 | +0.52(+1.51%) |
Feb 15, 2013 | 35.02 | 35.05 | 34.35 | 34.52 | 29,535,508 | -0.38(-1.08%) |
Feb 14, 2013 | 34.51 | 34.97 | 34.45 | 34.90 | 25,422,976 | +0.25(+0.73%) |
Feb 13, 2013 | 35.01 | 35.18 | 34.46 | 34.64 | 33,863,992 | -0.28(-0.79%) |
Feb 12, 2013 | 34.05 | 35.04 | 33.86 | 34.92 | 49,622,964 | +0.94(+2.78%) |
Feb 11, 2013 | 33.59 | 34.17 | 33.46 | 33.97 | 29,796,294 | +0.37(+1.10%) |
Feb 08, 2013 | 33.82 | 33.93 | 33.51 | 33.60 | 22,158,094 | -0.15(-0.44%) |
Feb 07, 2013 | 33.94 | 34.24 | 33.32 | 33.75 | 37,292,012 | -0.14(-0.42%) |
Feb 06, 2013 | 33.48 | 33.90 | 33.46 | 33.90 | 27,998,542 | +0.66(+1.99%) |
Feb 04, 2013 | 33.36 | 33.78 | 33.20 | 33.23 | 32,599,676 | -0.64(-1.88%) |
Feb 01, 2013 | 33.45 | 34.01 | 33.24 | 33.87 | 44,463,080 | +0.68(+2.04%) |
Jan 31, 2013 | 32.97 | 33.30 | 32.77 | 33.20 | 27,070,442 | +0.17(+0.50%) |
Jan 30, 2013 | 33.06 | 33.21 | 32.88 | 33.03 | 27,688,890 | -0.17(-0.50%) |
Jan 29, 2013 | 33.12 | 33.54 | 33.03 | 33.20 | 34,296,108 | -0.14(-0.43%) |
Jan 28, 2013 | 33.84 | 33.84 | 33.25 | 33.34 | 34,562,684 | -0.45(-1.33%) |
Jan 25, 2013 | 33.96 | 34.12 | 33.56 | 33.79 | 33,926,460 | +0.09(+0.26%) |
Jan 24, 2013 | 33.15 | 34.01 | 33.10 | 33.70 | 43,724,540 | +0.61(+1.86%) |
Jan 23, 2013 | 32.95 | 33.25 | 32.70 | 33.09 | 41,067,588 | +0.19(+0.57%) |
Jan 22, 2013 | 32.56 | 32.93 | 32.14 | 32.90 | 53,370,032 | +0.09(+0.29%) |
Jan 18, 2013 | 32.49 | 32.86 | 32.37 | 32.80 | 51,836,516 | +0.33(+1.02%) |
Jan 17, 2013 | 32.70 | 32.77 | 32.20 | 32.47 | 101,803,432 | -0.98(-2.92%) |
Jan 16, 2013 | 33.49 | 33.74 | 33.27 | 33.45 | 45,897,108 | -0.07(-0.21%) |
Jan 15, 2013 | 32.92 | 33.65 | 32.91 | 33.52 | 36,982,308 | +0.28(+0.83%) |
Jan 14, 2013 | 33.35 | 33.50 | 32.84 | 33.24 | 34,029,144 | -0.09(-0.28%) |
Jan 11, 2013 | 33.72 | 33.72 | 33.01 | 33.34 | 53,986,204 | -0.39(-1.14%) |
Jan 10, 2013 | 33.34 | 33.90 | 33.05 | 33.72 | 53,506,516 | +0.62(+1.88%) |
Jan 09, 2013 | 33.46 | 34.05 | 32.92 | 33.10 | 57,031,164 | -0.33(-0.99%) |
Jan 08, 2013 | 33.30 | 33.44 | 33.09 | 33.43 | 35,772,296 | -0.01(-0.02%) |
Jan 07, 2013 | 33.49 | 33.50 | 33.05 | 33.44 | 46,089,872 | +0.03(+0.09%) |
Jan 04, 2013 | 32.88 | 33.49 | 32.78 | 33.41 | 58,816,304 | +0.82(+2.51%) |
Jan 03, 2013 | 32.42 | 32.68 | 32.31 | 32.59 | 48,676,748 | +0.11(+0.34%) |
Jan 02, 2013 | 32.21 | 32.48 | 32.05 | 32.48 | 57,951,408 | +1.33(+4.27%) |
Dec 31, 2012 | 30.66 | 31.18 | 30.43 | 31.15 | 46,697,108 | +0.43(+1.41%) |
Dec 28, 2012 | 30.57 | 30.90 | 30.53 | 30.72 | 31,197,382 | -0.19(-0.61%) |
Dec 27, 2012 | 31.24 | 31.40 | 30.38 | 30.90 | 38,482,136 | -0.24(-0.76%) |
Dec 26, 2012 | 31.03 | 31.30 | 30.85 | 31.14 | 25,779,118 | +0.13(+0.43%) |
Dec 24, 2012 | 30.98 | 31.14 | 30.83 | 31.01 | 11,017,457 | -0.09(-0.28%) |
Dec 21, 2012 | 30.63 | 31.22 | 30.31 | 31.09 | 60,421,760 | -0.54(-1.69%) |
Dec 20, 2012 | 30.96 | 31.64 | 30.94 | 31.63 | 47,972,252 | +0.57(+1.83%) |
Dec 19, 2012 | 31.25 | 31.58 | 30.95 | 31.06 | 58,157,072 | -0.01(-0.03%) |
Dec 18, 2012 | 30.87 | 31.45 | 30.53 | 31.07 | 79,475,624 | +0.24(+0.79%) |
Dec 17, 2012 | 29.74 | 30.86 | 29.73 | 30.83 | 66,626,028 | +1.22(+4.12%) |
Dec 14, 2012 | 29.38 | 29.67 | 29.23 | 29.61 | 31,244,008 | +0.24(+0.83%) |
Dec 13, 2012 | 29.53 | 29.72 | 29.31 | 29.36 | 38,666,804 | -0.19(-0.64%) |
Dec 12, 2012 | 29.25 | 29.78 | 29.22 | 29.55 | 53,649,904 | +0.42(+1.43%) |
Dec 11, 2012 | 29.47 | 29.57 | 29.00 | 29.13 | 37,784,208 | -0.15(-0.51%) |
Dec 10, 2012 | 29.41 | 29.53 | 29.16 | 29.28 | 33,915,924 | -0.35(-1.20%) |
Dec 07, 2012 | 29.46 | 29.72 | 29.38 | 29.64 | 55,821,624 | +0.49(+1.67%) |
Dec 06, 2012 | 28.81 | 29.16 | 28.54 | 29.15 | 56,213,756 | +0.44(+1.54%) |
Dec 05, 2012 | 27.77 | 29.19 | 27.64 | 28.71 | 107,500,368 | +1.71(+6.33%) |
Dec 04, 2012 | 26.87 | 27.17 | 26.83 | 27.00 | 40,364,752 | -0.22(-0.81%) |
Nov 30, 2012 | 27.52 | 27.75 | 26.94 | 27.22 | 52,942,164 | -0.50(-1.82%) |
Nov 29, 2012 | 27.86 | 28.06 | 27.57 | 27.72 | 40,208,180 | +0.11(+0.40%) |
Nov 28, 2012 | 27.38 | 27.62 | 26.80 | 27.61 | 61,787,264 | +0.02(+0.09%) |
Nov 27, 2012 | 27.98 | 28.20 | 27.57 | 27.59 | 39,692,536 | -0.42(-1.49%) |
Nov 26, 2012 | 28.21 | 28.22 | 27.84 | 28.01 | 32,385,702 | -0.36(-1.28%) |
Nov 23, 2012 | 28.31 | 28.42 | 28.20 | 28.37 | 17,147,286 | +0.20(+0.73%) |
Nov 21, 2012 | 28.42 | 28.42 | 28.01 | 28.16 | 24,942,484 | -0.18(-0.64%) |
Nov 20, 2012 | 28.23 | 28.65 | 28.11 | 28.35 | 47,281,068 | -0.08(-0.28%) |
Nov 19, 2012 | 28.13 | 28.68 | 28.11 | 28.42 | 43,628,600 | +0.88(+3.20%) |
Nov 16, 2012 | 27.68 | 27.80 | 26.90 | 27.54 | 67,099,244 | -0.18(-0.65%) |
Nov 15, 2012 | 27.71 | 28.19 | 27.57 | 27.72 | 50,377,108 | +0.15(+0.54%) |
Nov 14, 2012 | 28.57 | 28.71 | 27.47 | 27.57 | 63,325,004 | -0.90(-3.15%) |
Nov 13, 2012 | 28.35 | 28.95 | 28.29 | 28.47 | 32,993,356 | -0.20(-0.71%) |
Nov 12, 2012 | 28.44 | 28.93 | 28.31 | 28.68 | 30,909,948 | +0.39(+1.36%) |
Nov 09, 2012 | 28.01 | 28.75 | 27.87 | 28.29 | 47,882,756 | -0.06(-0.19%) |
Nov 08, 2012 | 28.71 | 28.86 | 28.31 | 28.35 | 51,197,220 | -0.04(-0.14%) |
Nov 07, 2012 | 29.62 | 29.75 | 28.35 | 28.38 | 86,658,824 | -1.91(-6.29%) |
Nov 06, 2012 | 29.51 | 30.31 | 29.38 | 30.29 | 50,517,912 | +0.91(+3.08%) |
Nov 05, 2012 | 29.37 | 29.60 | 29.09 | 29.38 | 32,742,906 | -0.22(-0.74%) |
Nov 02, 2012 | 30.00 | 30.05 | 29.53 | 29.61 | 31,155,556 | -0.28(-0.92%) |
Nov 01, 2012 | 29.58 | 29.92 | 29.41 | 29.88 | 45,943,876 | +0.44(+1.50%) |
Oct 31, 2012 | 29.12 | 29.51 | 28.93 | 29.44 | 43,426,640 | +0.62(+2.16%) |
Oct 26, 2012 | 29.24 | 28.82 | 28.82 | 28.82 | 51,415,032 | -0.64(-2.17%) |
Oct 25, 2012 | 29.70 | 29.79 | 29.05 | 29.46 | 41,652,996 | +0.09(+0.29%) |
Oct 24, 2012 | 29.33 | 29.68 | 29.15 | 29.37 | 53,073,736 | +0.32(+1.11%) |
Oct 23, 2012 | 29.12 | 29.37 | 28.98 | 29.05 | 46,378,624 | -0.21(-0.73%) |
Oct 19, 2012 | 29.94 | 29.97 | 29.14 | 29.26 | 75,694,480 | -0.99(-3.28%) |
Oct 18, 2012 | 30.11 | 30.49 | 29.93 | 30.25 | 55,508,940 | -0.01(-0.03%) |
Oct 17, 2012 | 29.66 | 30.30 | 29.57 | 30.26 | 87,749,448 | +0.93(+3.17%) |
Oct 16, 2012 | 28.67 | 29.45 | 28.54 | 29.33 | 162,659,536 | +0.46(+1.61%) |
Oct 15, 2012 | 27.87 | 28.90 | 27.72 | 28.86 | 96,560,984 | +1.50(+5.50%) |
Oct 12, 2012 | 27.41 | 28.07 | 27.29 | 27.36 | 54,047,696 | -0.61(-2.17%) |
Oct 11, 2012 | 28.09 | 28.47 | 27.84 | 27.97 | 56,022,116 | +0.30(+1.08%) |
Oct 10, 2012 | 27.33 | 27.70 | 27.23 | 27.67 | 37,194,128 | +0.43(+1.56%) |
Oct 09, 2012 | 27.42 | 27.62 | 27.18 | 27.24 | 37,071,624 | -0.14(-0.52%) |
Oct 08, 2012 | 26.95 | 27.47 | 26.95 | 27.38 | 26,178,218 | +0.01(+0.03%) |
Oct 05, 2012 | 27.86 | 28.14 | 27.24 | 27.38 | 53,811,856 | -0.15(-0.54%) |
Oct 04, 2012 | 27.09 | 27.63 | 26.98 | 27.53 | 50,197,076 | +0.71(+2.64%) |
Oct 03, 2012 | 26.33 | 26.82 | 26.02 | 26.82 | 43,412,772 | +0.63(+2.41%) |
Oct 02, 2012 | 26.20 | 26.28 | 25.88 | 26.19 | 32,012,646 | +0.40(+1.56%) |
Oct 01, 2012 | 25.98 | 26.45 | 25.75 | 25.79 | 42,593,864 | +0.02(+0.09%) |
Sep 28, 2012 | 25.77 | 26.08 | 25.61 | 25.76 | 36,771,436 | -0.20(-0.76%) |
Sep 27, 2012 | 25.86 | 26.24 | 25.64 | 25.96 | 40,733,108 | +0.36(+1.41%) |
Sep 26, 2012 | 25.62 | 25.83 | 25.10 | 25.60 | 59,146,620 | -0.28(-1.07%) |
Sep 25, 2012 | 26.52 | 26.69 | 25.86 | 25.87 | 47,083,720 | -0.50(-1.88%) |
Sep 24, 2012 | 26.20 | 26.60 | 26.14 | 26.37 | 35,675,812 | -0.14(-0.53%) |
Sep 21, 2012 | 27.04 | 27.09 | 26.38 | 26.51 | 38,558,636 | -0.11(-0.41%) |
Sep 20, 2012 | 26.42 | 26.76 | 26.19 | 26.62 | 40,429,524 | -0.29(-1.08%) |
Sep 19, 2012 | 26.79 | 27.20 | 26.68 | 26.91 | 56,932,360 | +0.19(+0.71%) |
Sep 18, 2012 | 26.57 | 26.77 | 26.24 | 26.72 | 47,049,284 | -0.09(-0.35%) |
Sep 17, 2012 | 27.14 | 27.34 | 26.65 | 26.82 | 40,149,048 | -0.57(-2.10%) |
Sep 14, 2012 | 27.59 | 27.75 | 27.15 | 27.39 | 75,598,672 | +0.27(+0.99%) |
Sep 13, 2012 | 25.96 | 27.16 | 25.70 | 27.12 | 79,406,176 | +1.10(+4.24%) |
Sep 12, 2012 | 25.99 | 26.44 | 25.84 | 26.02 | 52,517,092 | +0.31(+1.19%) |
Sep 11, 2012 | 25.11 | 27.16 | 24.66 | 25.72 | 47,700,080 | +0.65(+2.61%) |
Sep 10, 2012 | 25.30 | 25.67 | 25.01 | 25.06 | 40,746,800 | -0.19(-0.75%) |
Sep 07, 2012 | 24.72 | 25.55 | 24.72 | 25.25 | 66,211,576 | +0.75(+3.05%) |
Sep 06, 2012 | 23.54 | 24.53 | 23.53 | 24.50 | 75,363,696 | +1.06(+4.54%) |
Sep 05, 2012 | 23.40 | 23.56 | 23.31 | 23.44 | 22,771,462 | +0.06(+0.24%) |
Sep 04, 2012 | 23.25 | 23.68 | 23.25 | 23.38 | 29,437,972 | -0.01(-0.03%) |
Aug 31, 2012 | 23.54 | 23.77 | 23.26 | 23.39 | 32,201,104 | +0.05(+0.20%) |
Aug 30, 2012 | 23.41 | 23.46 | 23.12 | 23.35 | 27,674,272 | -0.20(-0.87%) |
Aug 29, 2012 | 23.05 | 23.65 | 22.99 | 23.55 | 33,806,772 | +0.17(+0.74%) |
Aug 27, 2012 | 23.54 | 23.68 | 23.16 | 23.38 | 31,619,952 | -0.11(-0.47%) |
Aug 24, 2012 | 23.09 | 23.57 | 22.85 | 23.49 | 37,722,544 | +0.19(+0.83%) |
Aug 23, 2012 | 23.98 | 24.09 | 23.19 | 23.29 | 39,617,748 | -0.71(-2.97%) |
Aug 22, 2012 | 24.07 | 24.35 | 23.83 | 24.01 | 39,488,180 | -0.19(-0.78%) |
Aug 21, 2012 | 23.80 | 24.50 | 23.73 | 24.20 | 81,833,864 | +0.59(+2.50%) |
Aug 20, 2012 | 22.80 | 23.61 | 22.72 | 23.61 | 40,469,716 | +0.75(+3.27%) |
Aug 17, 2012 | 22.76 | 22.91 | 22.67 | 22.86 | 34,755,028 | +0.17(+0.73%) |
Aug 16, 2012 | 22.64 | 22.79 | 22.29 | 22.69 | 27,485,664 | +0.06(+0.28%) |
Aug 15, 2012 | 22.57 | 22.80 | 22.48 | 22.63 | 24,472,872 | -0.02(-0.10%) |
Aug 14, 2012 | 22.76 | 22.98 | 22.58 | 22.65 | 33,006,844 | -0.01(-0.03%) |
Aug 13, 2012 | 22.71 | 22.95 | 22.47 | 22.66 | 29,083,900 | -0.09(-0.42%) |
Aug 10, 2012 | 22.55 | 22.83 | 22.32 | 22.75 | 32,103,866 | +0.03(+0.14%) |
Aug 09, 2012 | 22.68 | 22.82 | 22.53 | 22.72 | 22,253,806 | +0.00(+0.00%) |
Aug 08, 2012 | 22.54 | 22.94 | 22.39 | 22.72 | 27,469,536 | -0.02(-0.10%) |
Aug 07, 2012 | 22.53 | 23.14 | 22.50 | 22.75 | 50,028,672 | +0.26(+1.16%) |
Aug 06, 2012 | 21.72 | 22.62 | 21.58 | 22.49 | 50,854,912 | +0.91(+4.23%) |
Aug 03, 2012 | 21.13 | 21.79 | 20.94 | 21.57 | 50,622,332 | +0.96(+4.66%) |
Aug 02, 2012 | 20.66 | 20.98 | 20.47 | 20.61 | 40,563,932 | -0.47(-2.24%) |
Aug 01, 2012 | 21.50 | 21.53 | 20.87 | 21.09 | 48,763,908 | -0.28(-1.29%) |
Jul 31, 2012 | 21.24 | 21.47 | 21.07 | 21.36 | 31,415,770 | -0.01(-0.04%) |
Jul 30, 2012 | 21.46 | 21.56 | 21.24 | 21.37 | 33,343,690 | -0.13(-0.59%) |
Jul 27, 2012 | 20.94 | 21.73 | 20.75 | 21.50 | 66,339,912 | +0.80(+3.88%) |
Jul 26, 2012 | 20.84 | 20.88 | 20.47 | 20.69 | 38,015,020 | +0.39(+1.90%) |
Jul 25, 2012 | 20.05 | 20.55 | 20.05 | 20.31 | 46,998,744 | +0.43(+2.18%) |
Jul 24, 2012 | 20.03 | 20.07 | 19.61 | 19.87 | 45,353,996 | -0.08(-0.39%) |
Jul 23, 2012 | 19.76 | 20.01 | 19.69 | 19.95 | 49,544,608 | -0.42(-2.05%) |
Jul 20, 2012 | 20.68 | 20.68 | 20.35 | 20.37 | 40,214,344 | -0.57(-2.71%) |
Jul 19, 2012 | 21.38 | 21.53 | 20.83 | 20.94 | 42,146,172 | -0.40(-1.88%) |
Jul 18, 2012 | 21.41 | 21.65 | 21.19 | 21.34 | 41,001,740 | -0.22(-1.02%) |
Jul 17, 2012 | 21.36 | 21.58 | 20.95 | 21.56 | 50,227,140 | +0.45(+2.13%) |
Jul 16, 2012 | 21.61 | 21.68 | 20.96 | 21.11 | 75,465,240 | +0.13(+0.60%) |
Jul 13, 2012 | 20.14 | 21.24 | 20.11 | 20.98 | 61,464,084 | +1.08(+5.42%) |
Jul 12, 2012 | 20.16 | 20.20 | 19.80 | 19.90 | 46,876,388 | -0.46(-2.28%) |
Jul 11, 2012 | 20.44 | 20.83 | 20.25 | 20.37 | 48,054,604 | -0.01(-0.04%) |
Jul 10, 2012 | 20.82 | 20.95 | 20.24 | 20.38 | 35,422,480 | -0.18(-0.88%) |
Jul 09, 2012 | 20.64 | 20.77 | 20.31 | 20.56 | 35,420,032 | -0.20(-0.95%) |
Jul 06, 2012 | 20.82 | 21.08 | 20.55 | 20.75 | 34,999,404 | -0.38(-1.79%) |
Jul 05, 2012 | 21.66 | 21.75 | 21.02 | 21.13 | 40,415,176 | -0.64(-2.93%) |
Jul 03, 2012 | 21.57 | 21.87 | 21.41 | 21.77 | 19,016,486 | +0.15(+0.69%) |