Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.44 | 28.76 | 28.14 | 28.23 | 6,984,327 | -0.21(-0.72%) |
Mar 27, 2013 | 28.36 | 28.67 | 28.19 | 28.44 | 7,016,097 | -0.23(-0.81%) |
Mar 26, 2013 | 28.54 | 28.69 | 28.22 | 28.67 | 6,568,243 | +0.27(+0.95%) |
Mar 25, 2013 | 28.76 | 28.82 | 28.19 | 28.40 | 7,612,726 | -0.26(-0.90%) |
Mar 22, 2013 | 28.79 | 28.89 | 28.52 | 28.66 | 5,135,244 | -0.09(-0.31%) |
Mar 21, 2013 | 28.99 | 29.05 | 28.73 | 28.75 | 5,535,811 | -0.39(-1.34%) |
Mar 20, 2013 | 29.34 | 29.36 | 28.98 | 29.14 | 6,576,106 | +0.01(+0.05%) |
Mar 19, 2013 | 29.98 | 30.05 | 28.95 | 29.12 | 9,340,145 | -0.84(-2.80%) |
Mar 18, 2013 | 29.80 | 30.10 | 29.51 | 29.96 | 10,419,169 | -0.27(-0.89%) |
Mar 15, 2013 | 29.97 | 30.46 | 29.91 | 30.23 | 11,104,681 | +0.06(+0.19%) |
Mar 14, 2013 | 30.36 | 30.38 | 29.92 | 30.18 | 7,339,495 | -0.06(-0.20%) |
Mar 13, 2013 | 30.67 | 30.84 | 30.12 | 30.24 | 7,443,019 | -0.42(-1.36%) |
Mar 12, 2013 | 30.80 | 30.84 | 30.47 | 30.65 | 6,586,060 | -0.21(-0.69%) |
Mar 11, 2013 | 30.69 | 30.93 | 30.45 | 30.87 | 7,561,480 | +0.15(+0.49%) |
Mar 08, 2013 | 30.25 | 30.78 | 29.93 | 30.72 | 8,943,955 | +0.65(+2.16%) |
Mar 07, 2013 | 29.97 | 30.19 | 29.74 | 30.07 | 6,849,108 | +0.11(+0.37%) |
Mar 06, 2013 | 30.08 | 30.31 | 29.84 | 29.96 | 7,712,966 | +0.07(+0.24%) |
Mar 05, 2013 | 29.86 | 30.15 | 29.71 | 29.88 | 6,416,845 | +0.16(+0.55%) |
Mar 04, 2013 | 29.81 | 29.83 | 29.44 | 29.72 | 10,898,976 | -0.16(-0.54%) |
Mar 01, 2013 | 29.59 | 29.95 | 29.38 | 29.88 | 9,179,164 | +0.10(+0.33%) |
Feb 28, 2013 | 29.49 | 30.01 | 29.47 | 29.78 | 8,721,370 | +0.29(+0.99%) |
Feb 27, 2013 | 28.92 | 29.68 | 28.85 | 29.49 | 8,439,406 | +0.54(+1.86%) |
Feb 26, 2013 | 29.37 | 29.46 | 28.15 | 28.95 | 20,902,492 | -0.93(-3.12%) |
Feb 22, 2013 | 30.21 | 30.24 | 29.51 | 29.88 | 10,083,882 | -0.36(-1.18%) |
Feb 21, 2013 | 30.13 | 30.43 | 29.60 | 30.24 | 13,440,800 | -0.47(-1.52%) |
Feb 20, 2013 | 32.17 | 32.17 | 30.59 | 30.71 | 17,950,842 | -1.70(-5.24%) |
Feb 19, 2013 | 32.24 | 32.61 | 32.12 | 32.40 | 7,125,603 | +0.28(+0.86%) |
Feb 15, 2013 | 32.26 | 32.31 | 31.80 | 32.13 | 7,792,792 | -0.18(-0.55%) |
Feb 14, 2013 | 32.43 | 32.50 | 32.05 | 32.31 | 4,697,418 | +0.05(+0.17%) |
Feb 13, 2013 | 32.67 | 32.85 | 31.99 | 32.25 | 7,653,061 | -0.36(-1.11%) |
Feb 12, 2013 | 33.56 | 33.56 | 32.58 | 32.61 | 7,272,350 | -0.78(-2.34%) |
Feb 11, 2013 | 33.48 | 33.65 | 33.20 | 33.39 | 2,270,055 | -0.08(-0.24%) |
Feb 08, 2013 | 33.36 | 33.60 | 33.15 | 33.47 | 3,155,270 | +0.12(+0.37%) |
Feb 07, 2013 | 33.64 | 33.81 | 33.18 | 33.35 | 4,107,783 | -0.09(-0.26%) |
Feb 06, 2013 | 33.44 | 33.74 | 33.35 | 33.44 | 3,367,982 | -0.44(-1.31%) |
Feb 04, 2013 | 33.95 | 34.06 | 33.78 | 33.88 | 6,142,183 | -0.16(-0.46%) |
Feb 01, 2013 | 34.31 | 34.31 | 33.93 | 34.04 | 5,484,990 | +0.12(+0.34%) |
Jan 31, 2013 | 33.88 | 34.24 | 33.66 | 33.92 | 5,113,974 | -0.20(-0.57%) |
Jan 30, 2013 | 33.87 | 34.55 | 33.83 | 34.12 | 5,195,332 | +0.21(+0.62%) |
Jan 29, 2013 | 33.78 | 34.01 | 33.76 | 33.91 | 3,224,339 | +0.13(+0.39%) |
Jan 28, 2013 | 34.14 | 34.14 | 33.58 | 33.77 | 5,216,918 | -0.31(-0.91%) |
Jan 25, 2013 | 34.04 | 34.26 | 33.56 | 34.08 | 7,174,919 | +0.56(+1.68%) |
Jan 24, 2013 | 33.19 | 33.76 | 33.13 | 33.52 | 7,922,835 | +0.40(+1.20%) |
Jan 23, 2013 | 33.11 | 33.34 | 32.99 | 33.12 | 5,282,250 | +0.01(+0.04%) |
Jan 22, 2013 | 32.58 | 33.21 | 32.50 | 33.11 | 7,227,003 | +0.68(+2.11%) |
Jan 18, 2013 | 32.34 | 32.65 | 32.02 | 32.42 | 6,236,243 | +0.25(+0.76%) |
Jan 17, 2013 | 32.40 | 32.40 | 32.09 | 32.18 | 4,533,112 | -0.07(-0.21%) |
Jan 16, 2013 | 32.02 | 32.45 | 31.87 | 32.24 | 4,344,304 | +0.12(+0.39%) |
Jan 15, 2013 | 32.35 | 32.39 | 31.97 | 32.12 | 5,107,873 | -0.25(-0.77%) |
Jan 14, 2013 | 32.30 | 32.49 | 32.12 | 32.37 | 4,862,171 | +0.08(+0.24%) |
Jan 11, 2013 | 32.21 | 32.53 | 31.94 | 32.29 | 13,356,181 | +0.10(+0.32%) |
Jan 10, 2013 | 31.98 | 32.30 | 31.56 | 32.19 | 13,468,394 | +0.48(+1.50%) |
Jan 09, 2013 | 30.64 | 31.95 | 30.64 | 31.71 | 11,115,461 | +1.07(+3.50%) |
Jan 08, 2013 | 31.00 | 31.00 | 30.53 | 30.64 | 6,840,759 | -0.46(-1.47%) |
Jan 07, 2013 | 31.09 | 31.19 | 30.63 | 31.10 | 4,869,475 | -0.12(-0.37%) |
Jan 04, 2013 | 30.70 | 31.35 | 30.70 | 31.21 | 6,126,313 | +0.68(+2.24%) |
Jan 03, 2013 | 30.65 | 30.98 | 30.42 | 30.53 | 5,439,007 | -0.14(-0.47%) |
Jan 02, 2013 | 30.65 | 30.68 | 30.35 | 30.67 | 6,821,652 | +0.60(+2.01%) |
Dec 31, 2012 | 29.44 | 30.19 | 29.38 | 30.07 | 5,579,765 | +0.52(+1.76%) |
Dec 28, 2012 | 29.59 | 29.82 | 29.49 | 29.55 | 3,103,680 | -0.26(-0.88%) |
Dec 27, 2012 | 29.98 | 30.14 | 29.45 | 29.81 | 4,354,911 | -0.11(-0.38%) |
Dec 26, 2012 | 29.88 | 30.18 | 29.71 | 29.92 | 2,414,151 | +0.14(+0.48%) |
Dec 24, 2012 | 29.54 | 29.88 | 29.37 | 29.78 | 2,315,193 | +0.21(+0.71%) |
Dec 21, 2012 | 29.68 | 30.04 | 29.54 | 29.57 | 7,486,825 | -0.66(-2.19%) |
Dec 20, 2012 | 30.34 | 30.38 | 29.70 | 30.24 | 7,053,795 | -0.20(-0.67%) |
Dec 19, 2012 | 30.46 | 30.84 | 30.42 | 30.44 | 4,894,088 | +0.03(+0.09%) |
Dec 18, 2012 | 30.48 | 30.69 | 30.06 | 30.41 | 7,142,422 | +0.03(+0.11%) |
Dec 17, 2012 | 30.60 | 30.60 | 29.88 | 30.38 | 7,341,797 | -0.11(-0.35%) |
Dec 14, 2012 | 29.76 | 30.63 | 29.76 | 30.49 | 5,833,595 | +0.52(+1.72%) |
Dec 13, 2012 | 30.98 | 31.07 | 29.78 | 29.97 | 11,726,794 | -1.06(-3.42%) |
Dec 12, 2012 | 31.96 | 32.10 | 30.90 | 31.04 | 48,698,536 | -1.11(-3.47%) |
Dec 11, 2012 | 31.75 | 32.34 | 31.65 | 32.15 | 26,372,742 | +0.52(+1.65%) |
Dec 10, 2012 | 31.40 | 31.73 | 31.36 | 31.63 | 16,586,418 | +0.17(+0.55%) |
Dec 04, 2012 | 30.92 | 31.56 | 30.87 | 31.46 | 6,834,361 | -0.22(-0.71%) |
Nov 30, 2012 | 31.58 | 31.76 | 31.39 | 31.68 | 6,255,329 | +0.11(+0.34%) |
Nov 29, 2012 | 31.10 | 31.79 | 31.08 | 31.57 | 8,189,812 | +0.70(+2.28%) |
Nov 28, 2012 | 30.49 | 30.92 | 30.23 | 30.87 | 4,682,140 | +0.04(+0.12%) |
Nov 27, 2012 | 30.89 | 31.14 | 30.75 | 30.83 | 4,527,058 | -0.01(-0.04%) |
Nov 26, 2012 | 31.04 | 31.05 | 30.35 | 30.84 | 3,979,010 | -0.26(-0.83%) |
Nov 23, 2012 | 30.91 | 31.11 | 30.83 | 31.10 | 2,669,866 | +0.42(+1.38%) |
Nov 21, 2012 | 30.30 | 30.73 | 30.22 | 30.68 | 4,177,933 | +0.21(+0.69%) |
Nov 20, 2012 | 30.02 | 30.67 | 29.87 | 30.46 | 5,779,613 | +0.32(+1.07%) |
Nov 19, 2012 | 29.45 | 30.18 | 29.26 | 30.14 | 7,485,170 | +1.19(+4.13%) |
Nov 16, 2012 | 29.00 | 29.24 | 28.77 | 28.95 | 6,807,437 | +0.12(+0.40%) |
Nov 15, 2012 | 28.99 | 29.36 | 28.58 | 28.83 | 6,953,857 | -0.07(-0.23%) |
Nov 14, 2012 | 28.86 | 29.55 | 28.81 | 28.90 | 5,750,710 | -0.24(-0.83%) |
Nov 13, 2012 | 28.98 | 29.53 | 28.89 | 29.14 | 6,659,104 | +0.01(+0.04%) |
Nov 12, 2012 | 29.08 | 29.35 | 28.89 | 29.13 | 4,821,399 | +0.17(+0.59%) |
Nov 09, 2012 | 28.64 | 29.50 | 28.48 | 28.96 | 5,939,308 | +0.04(+0.15%) |
Nov 08, 2012 | 29.92 | 29.94 | 28.35 | 28.91 | 11,023,400 | -0.92(-3.09%) |
Nov 07, 2012 | 29.97 | 30.13 | 29.56 | 29.84 | 6,532,453 | -0.64(-2.10%) |
Nov 06, 2012 | 30.42 | 30.84 | 30.28 | 30.48 | 9,186,122 | +0.13(+0.41%) |
Nov 05, 2012 | 29.26 | 30.50 | 29.26 | 30.35 | 8,447,890 | +0.95(+3.24%) |
Nov 02, 2012 | 30.43 | 31.06 | 29.33 | 29.40 | 15,497,341 | -1.75(-5.62%) |
Nov 01, 2012 | 30.37 | 31.17 | 30.27 | 31.15 | 5,444,536 | +0.84(+2.77%) |
Oct 31, 2012 | 30.30 | 30.60 | 30.10 | 30.31 | 3,937,012 | +0.05(+0.18%) |
Oct 26, 2012 | 30.16 | 30.25 | 30.25 | 30.25 | 19,835,830 | +0.18(+0.59%) |
Oct 25, 2012 | 30.37 | 30.37 | 29.77 | 30.08 | 5,625,035 | -0.21(-0.68%) |
Oct 24, 2012 | 30.58 | 30.68 | 30.19 | 30.28 | 5,841,482 | -0.08(-0.27%) |
Oct 23, 2012 | 30.39 | 30.51 | 29.67 | 30.36 | 8,224,314 | -0.17(-0.55%) |
Oct 19, 2012 | 31.07 | 31.19 | 30.36 | 30.53 | 9,402,163 | -0.73(-2.33%) |
Oct 18, 2012 | 31.73 | 31.80 | 31.14 | 31.26 | 5,444,955 | -0.64(-2.02%) |
Oct 17, 2012 | 31.43 | 32.04 | 31.31 | 31.90 | 4,369,055 | +0.40(+1.27%) |
Oct 16, 2012 | 31.16 | 31.80 | 31.05 | 31.50 | 6,562,640 | +0.52(+1.66%) |
Oct 15, 2012 | 30.58 | 31.03 | 30.51 | 30.99 | 5,133,953 | -0.11(-0.35%) |
Oct 12, 2012 | 31.82 | 31.84 | 31.03 | 31.09 | 6,170,453 | -0.63(-1.99%) |
Oct 11, 2012 | 31.87 | 32.49 | 31.70 | 31.73 | 8,042,880 | +0.17(+0.53%) |
Oct 10, 2012 | 32.08 | 32.27 | 31.49 | 31.56 | 7,242,210 | -0.67(-2.07%) |
Oct 09, 2012 | 32.12 | 32.57 | 31.99 | 32.23 | 5,308,684 | +0.00(+0.00%) |
Oct 08, 2012 | 32.61 | 32.67 | 32.10 | 32.23 | 5,103,590 | -0.55(-1.69%) |
Oct 05, 2012 | 33.26 | 33.32 | 32.59 | 32.78 | 4,855,757 | -0.25(-0.75%) |
Oct 04, 2012 | 32.61 | 33.04 | 32.51 | 33.03 | 5,201,591 | +0.53(+1.65%) |
Oct 03, 2012 | 32.58 | 32.78 | 32.25 | 32.49 | 6,956,601 | -0.30(-0.92%) |
Oct 02, 2012 | 32.96 | 33.15 | 32.47 | 32.80 | 7,394,506 | -0.37(-1.11%) |
Oct 01, 2012 | 32.95 | 33.46 | 32.93 | 33.16 | 6,620,516 | +0.34(+1.02%) |
Sep 28, 2012 | 32.55 | 32.93 | 32.51 | 32.83 | 8,589,449 | +0.31(+0.96%) |
Sep 27, 2012 | 32.18 | 32.60 | 31.99 | 32.51 | 5,051,218 | +0.62(+1.95%) |
Sep 26, 2012 | 31.66 | 32.07 | 31.48 | 31.89 | 5,371,414 | +0.26(+0.82%) |
Sep 25, 2012 | 32.09 | 32.31 | 31.61 | 31.63 | 5,791,372 | -0.39(-1.22%) |
Sep 24, 2012 | 31.92 | 32.28 | 31.92 | 32.02 | 3,843,987 | -0.28(-0.88%) |
Sep 21, 2012 | 32.74 | 32.79 | 32.24 | 32.30 | 6,580,188 | -0.18(-0.56%) |
Sep 20, 2012 | 32.71 | 32.76 | 31.92 | 32.49 | 9,091,316 | -0.43(-1.30%) |
Sep 19, 2012 | 32.50 | 33.10 | 32.50 | 32.91 | 7,359,296 | +0.44(+1.37%) |
Sep 18, 2012 | 32.58 | 32.94 | 32.11 | 32.47 | 5,303,830 | -0.09(-0.27%) |
Sep 17, 2012 | 32.77 | 32.77 | 32.25 | 32.56 | 6,055,892 | -0.48(-1.47%) |
Sep 14, 2012 | 33.25 | 33.68 | 32.77 | 33.04 | 9,984,687 | +0.48(+1.47%) |
Sep 13, 2012 | 31.76 | 32.76 | 31.47 | 32.56 | 8,326,655 | +0.87(+2.73%) |
Sep 12, 2012 | 30.89 | 32.07 | 30.89 | 31.70 | 9,694,934 | +0.49(+1.56%) |
Sep 11, 2012 | 31.32 | 31.74 | 31.18 | 31.21 | 5,724,512 | -0.13(-0.41%) |
Sep 10, 2012 | 31.98 | 31.98 | 31.34 | 31.34 | 5,182,594 | -0.42(-1.31%) |
Sep 07, 2012 | 31.50 | 31.95 | 31.50 | 31.75 | 5,638,053 | +0.31(+0.98%) |
Sep 06, 2012 | 31.02 | 31.51 | 30.88 | 31.45 | 6,195,840 | +0.68(+2.22%) |
Sep 05, 2012 | 30.57 | 30.87 | 30.01 | 30.76 | 6,579,680 | +0.52(+1.71%) |
Sep 04, 2012 | 30.55 | 30.89 | 29.92 | 30.24 | 6,503,322 | -0.33(-1.09%) |
Aug 31, 2012 | 30.34 | 30.76 | 30.00 | 30.58 | 4,679,096 | +0.51(+1.69%) |
Aug 30, 2012 | 30.60 | 30.60 | 29.90 | 30.07 | 3,830,793 | -0.58(-1.90%) |
Aug 29, 2012 | 30.68 | 30.72 | 30.25 | 30.65 | 5,621,982 | +0.23(+0.76%) |
Aug 27, 2012 | 30.67 | 30.67 | 30.32 | 30.42 | 3,687,914 | -0.24(-0.79%) |
Aug 24, 2012 | 30.59 | 30.86 | 30.38 | 30.66 | 6,148,498 | +0.13(+0.42%) |
Aug 23, 2012 | 31.40 | 31.46 | 30.47 | 30.54 | 6,784,666 | -1.04(-3.31%) |
Aug 22, 2012 | 31.21 | 31.58 | 30.88 | 31.58 | 4,852,263 | +0.35(+1.14%) |
Aug 21, 2012 | 31.76 | 32.02 | 31.09 | 31.23 | 6,307,746 | -0.62(-1.94%) |
Aug 20, 2012 | 31.98 | 32.24 | 31.46 | 31.84 | 6,837,864 | -0.16(-0.48%) |
Aug 17, 2012 | 31.96 | 32.12 | 31.82 | 32.00 | 5,586,548 | +0.08(+0.25%) |
Aug 16, 2012 | 31.24 | 32.03 | 31.11 | 31.92 | 8,824,379 | +0.68(+2.16%) |
Aug 15, 2012 | 30.82 | 31.27 | 30.68 | 31.24 | 6,434,804 | +0.50(+1.64%) |
Aug 14, 2012 | 31.05 | 31.20 | 30.67 | 30.74 | 6,070,793 | -0.09(-0.29%) |
Aug 13, 2012 | 30.99 | 31.06 | 30.53 | 30.83 | 7,494,518 | +0.11(+0.37%) |
Aug 10, 2012 | 31.32 | 31.40 | 30.52 | 30.72 | 11,776,681 | -0.67(-2.12%) |
Aug 09, 2012 | 30.43 | 31.73 | 30.39 | 31.38 | 11,633,002 | +0.80(+2.62%) |
Aug 08, 2012 | 30.33 | 31.15 | 30.21 | 30.58 | 10,271,289 | +0.20(+0.66%) |
Aug 07, 2012 | 29.89 | 30.62 | 29.48 | 30.38 | 16,306,731 | +0.38(+1.28%) |
Aug 06, 2012 | 30.03 | 30.15 | 29.28 | 30.00 | 10,085,139 | +0.21(+0.71%) |
Aug 03, 2012 | 29.58 | 30.24 | 29.49 | 29.78 | 12,696,766 | +1.12(+3.92%) |
Aug 02, 2012 | 28.35 | 28.99 | 28.14 | 28.66 | 7,634,655 | -0.03(-0.12%) |
Aug 01, 2012 | 29.09 | 29.25 | 28.68 | 28.69 | 5,976,195 | -0.17(-0.58%) |
Jul 31, 2012 | 29.22 | 29.31 | 28.74 | 28.86 | 7,842,421 | -0.26(-0.88%) |
Jul 30, 2012 | 29.60 | 29.62 | 29.01 | 29.12 | 6,063,528 | -0.41(-1.39%) |
Jul 27, 2012 | 29.00 | 29.66 | 28.75 | 29.53 | 8,665,842 | +0.84(+2.91%) |
Jul 26, 2012 | 29.06 | 29.28 | 28.34 | 28.69 | 8,486,380 | -0.14(-0.50%) |
Jul 25, 2012 | 28.85 | 29.00 | 28.19 | 28.84 | 8,311,414 | +0.24(+0.84%) |
Jul 24, 2012 | 29.30 | 29.49 | 28.21 | 28.60 | 11,510,032 | -0.59(-2.01%) |
Jul 23, 2012 | 29.21 | 29.64 | 28.92 | 29.18 | 8,488,374 | -0.71(-2.38%) |
Jul 20, 2012 | 29.71 | 30.19 | 29.34 | 29.90 | 8,787,835 | -0.13(-0.43%) |
Jul 19, 2012 | 30.37 | 30.39 | 29.82 | 30.03 | 7,218,919 | -0.38(-1.25%) |
Jul 18, 2012 | 30.32 | 30.73 | 30.13 | 30.40 | 11,033,062 | +0.38(+1.27%) |
Jul 17, 2012 | 29.47 | 30.24 | 29.47 | 30.02 | 13,374,102 | +0.74(+2.51%) |
Jul 16, 2012 | 28.65 | 29.54 | 28.45 | 29.29 | 9,540,960 | +0.51(+1.77%) |
Jul 13, 2012 | 28.63 | 28.97 | 28.39 | 28.78 | 6,842,712 | +0.25(+0.88%) |
Jul 12, 2012 | 28.47 | 28.72 | 28.04 | 28.53 | 8,972,038 | -0.18(-0.62%) |
Jul 11, 2012 | 28.90 | 29.12 | 28.24 | 28.70 | 13,379,555 | +0.55(+1.95%) |
Jul 10, 2012 | 28.95 | 29.02 | 28.03 | 28.16 | 7,214,280 | -0.69(-2.39%) |
Jul 09, 2012 | 29.19 | 29.38 | 28.72 | 28.85 | 7,033,739 | -0.08(-0.27%) |
Jul 06, 2012 | 29.02 | 29.15 | 28.71 | 28.92 | 6,532,894 | -0.53(-1.80%) |
Jul 05, 2012 | 29.35 | 29.83 | 29.08 | 29.45 | 8,309,868 | +0.06(+0.21%) |
Jul 03, 2012 | 28.66 | 29.48 | 28.66 | 29.39 | 7,336,428 | +0.87(+3.06%) |
Jul 02, 2012 | 28.86 | 29.00 | 28.24 | 28.52 | 6,123,080 | -0.04(-0.15%) |
Jun 29, 2012 | 28.84 | 28.87 | 28.24 | 28.56 | 10,629,447 | +0.55(+1.95%) |
Jun 28, 2012 | 27.55 | 28.06 | 27.41 | 28.02 | 9,310,832 | -0.05(-0.18%) |
Jun 27, 2012 | 28.10 | 28.60 | 27.80 | 28.07 | 12,922,011 | +0.22(+0.77%) |
Jun 26, 2012 | 27.35 | 28.12 | 27.30 | 27.85 | 14,087,257 | +0.78(+2.87%) |
Jun 25, 2012 | 26.54 | 27.39 | 26.47 | 27.08 | 12,935,094 | +0.88(+3.36%) |
Jun 22, 2012 | 25.97 | 26.36 | 25.88 | 26.20 | 11,324,438 | +0.38(+1.49%) |
Jun 21, 2012 | 26.48 | 26.58 | 25.71 | 25.81 | 5,761,280 | -0.65(-2.44%) |
Jun 20, 2012 | 26.68 | 26.75 | 26.08 | 26.46 | 9,775,301 | -0.21(-0.77%) |
Jun 19, 2012 | 25.48 | 26.67 | 25.47 | 26.67 | 15,973,336 | +1.47(+5.82%) |
Jun 18, 2012 | 24.20 | 25.31 | 24.20 | 25.20 | 7,739,162 | +0.86(+3.51%) |
Jun 15, 2012 | 24.26 | 24.41 | 23.90 | 24.34 | 6,400,361 | +0.19(+0.79%) |
Jun 14, 2012 | 24.22 | 24.39 | 23.87 | 24.15 | 5,831,344 | -0.05(-0.20%) |
Jun 13, 2012 | 24.82 | 24.82 | 24.01 | 24.20 | 8,274,144 | -0.68(-2.73%) |
Jun 12, 2012 | 24.80 | 24.99 | 24.45 | 24.88 | 6,413,038 | +0.34(+1.39%) |
Jun 11, 2012 | 25.58 | 25.62 | 24.52 | 24.54 | 7,349,628 | -0.60(-2.40%) |
Jun 08, 2012 | 24.50 | 25.14 | 24.21 | 25.14 | 7,357,380 | +0.61(+2.51%) |
Jun 07, 2012 | 25.42 | 25.46 | 24.44 | 24.53 | 9,677,095 | -0.38(-1.52%) |
Jun 06, 2012 | 24.93 | 25.22 | 24.83 | 24.90 | 8,721,046 | +0.31(+1.25%) |
Jun 05, 2012 | 23.45 | 24.71 | 23.45 | 24.60 | 9,303,798 | +1.05(+4.44%) |
Jun 04, 2012 | 24.05 | 24.13 | 23.09 | 23.55 | 9,972,500 | -0.34(-1.44%) |
Jun 01, 2012 | 24.48 | 24.71 | 23.70 | 23.90 | 12,394,415 | -1.31(-5.19%) |
May 31, 2012 | 25.38 | 25.48 | 24.92 | 25.21 | 9,929,131 | -0.24(-0.94%) |
May 30, 2012 | 25.19 | 25.71 | 24.97 | 25.44 | 11,407,105 | -0.09(-0.36%) |
May 29, 2012 | 24.84 | 25.62 | 24.83 | 25.54 | 9,823,763 | +0.98(+3.99%) |
May 25, 2012 | 24.77 | 24.98 | 24.35 | 24.56 | 8,244,103 | -0.22(-0.90%) |
May 24, 2012 | 24.83 | 25.33 | 24.36 | 24.78 | 13,256,226 | +0.11(+0.45%) |
May 23, 2012 | 23.56 | 24.75 | 23.43 | 24.67 | 11,993,934 | +0.86(+3.62%) |
May 22, 2012 | 24.64 | 24.64 | 23.65 | 23.81 | 14,737,421 | -0.69(-2.81%) |
May 21, 2012 | 23.09 | 24.56 | 23.09 | 24.50 | 12,308,540 | +1.35(+5.82%) |
May 18, 2012 | 22.95 | 23.64 | 22.89 | 23.15 | 14,589,777 | +0.41(+1.79%) |
May 17, 2012 | 23.86 | 24.00 | 22.73 | 22.74 | 17,466,604 | -0.93(-3.91%) |
May 16, 2012 | 24.24 | 24.55 | 23.52 | 23.67 | 11,389,226 | -0.45(-1.85%) |
May 15, 2012 | 24.62 | 24.84 | 24.03 | 24.11 | 10,707,895 | -0.33(-1.34%) |
May 14, 2012 | 24.91 | 25.01 | 24.43 | 24.44 | 13,215,394 | -0.94(-3.72%) |
May 11, 2012 | 25.17 | 25.72 | 24.78 | 25.39 | 11,121,515 | +0.06(+0.24%) |
May 10, 2012 | 26.12 | 26.14 | 25.19 | 25.32 | 14,164,483 | -0.44(-1.72%) |
May 09, 2012 | 25.78 | 26.41 | 25.52 | 25.77 | 16,292,832 | -1.13(-4.22%) |
May 08, 2012 | 26.81 | 26.96 | 26.10 | 26.90 | 14,443,396 | -0.15(-0.55%) |
May 07, 2012 | 26.60 | 27.56 | 26.53 | 27.05 | 12,966,066 | +0.00(+0.00%) |
May 04, 2012 | 28.57 | 28.67 | 26.71 | 27.05 | 26,088,898 | -2.00(-6.87%) |
May 03, 2012 | 29.57 | 29.91 | 28.65 | 29.05 | 15,903,974 | -0.39(-1.32%) |
May 02, 2012 | 29.05 | 29.60 | 28.87 | 29.44 | 16,167,903 | +0.72(+2.52%) |
May 01, 2012 | 28.40 | 28.96 | 28.07 | 28.71 | 10,909,509 | +0.32(+1.11%) |
Apr 30, 2012 | 29.09 | 29.22 | 28.35 | 28.40 | 10,610,323 | -0.72(-2.48%) |
Apr 27, 2012 | 28.51 | 29.33 | 28.37 | 29.12 | 12,530,122 | +0.73(+2.58%) |
Apr 26, 2012 | 28.13 | 28.73 | 27.87 | 28.39 | 13,464,270 | +0.11(+0.39%) |
Apr 25, 2012 | 27.38 | 28.29 | 27.23 | 28.28 | 14,398,105 | +1.59(+5.98%) |
Apr 24, 2012 | 26.79 | 27.17 | 26.55 | 26.68 | 8,487,902 | -0.13(-0.50%) |
Apr 23, 2012 | 27.07 | 27.28 | 26.43 | 26.82 | 9,957,203 | -0.64(-2.34%) |
Apr 20, 2012 | 27.43 | 27.74 | 27.37 | 27.46 | 5,849,003 | +0.13(+0.47%) |
Apr 19, 2012 | 27.47 | 27.71 | 27.08 | 27.33 | 6,058,130 | -0.07(-0.25%) |
Apr 18, 2012 | 27.26 | 27.92 | 27.15 | 27.40 | 11,354,270 | -0.07(-0.26%) |
Apr 17, 2012 | 27.06 | 27.62 | 26.84 | 27.47 | 7,792,522 | +0.58(+2.17%) |
Apr 16, 2012 | 27.54 | 27.80 | 26.72 | 26.89 | 10,648,034 | -0.51(-1.86%) |
Apr 13, 2012 | 27.78 | 28.08 | 27.29 | 27.40 | 11,226,690 | -0.39(-1.40%) |
Apr 12, 2012 | 26.89 | 28.02 | 26.82 | 27.78 | 11,763,672 | +1.04(+3.87%) |
Apr 11, 2012 | 26.72 | 27.09 | 26.68 | 26.75 | 9,466,566 | +0.41(+1.57%) |
Apr 10, 2012 | 26.70 | 27.03 | 26.21 | 26.34 | 10,949,579 | -0.54(-2.02%) |
Apr 09, 2012 | 26.95 | 27.31 | 26.73 | 26.88 | 8,425,349 | -0.57(-2.09%) |
Apr 05, 2012 | 27.55 | 27.94 | 27.22 | 27.45 | 8,386,850 | -0.07(-0.25%) |
Apr 04, 2012 | 27.35 | 27.75 | 27.23 | 27.52 | 10,474,959 | -0.17(-0.63%) |
Apr 03, 2012 | 27.64 | 27.92 | 27.38 | 27.69 | 10,418,552 | +0.07(+0.26%) |