Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.69 | 30.21 | 29.67 | 29.98 | 8,662,648 | +0.29(+0.99%) |
Feb 27, 2013 | 29.12 | 29.88 | 29.05 | 29.69 | 8,382,582 | +0.54(+1.86%) |
Feb 26, 2013 | 29.57 | 29.66 | 28.34 | 29.15 | 20,761,754 | -0.94(-3.12%) |
Feb 22, 2013 | 30.41 | 30.44 | 29.71 | 30.08 | 10,015,986 | -0.36(-1.18%) |
Feb 21, 2013 | 30.33 | 30.63 | 29.80 | 30.44 | 13,350,301 | -0.47(-1.52%) |
Feb 20, 2013 | 32.39 | 32.39 | 30.80 | 30.91 | 17,829,978 | -1.71(-5.24%) |
Feb 19, 2013 | 32.46 | 32.83 | 32.33 | 32.62 | 7,077,625 | +0.28(+0.86%) |
Feb 15, 2013 | 32.48 | 32.53 | 32.02 | 32.35 | 7,740,322 | -0.18(-0.55%) |
Feb 14, 2013 | 32.65 | 32.72 | 32.26 | 32.52 | 4,665,790 | +0.06(+0.17%) |
Feb 13, 2013 | 32.89 | 33.07 | 32.20 | 32.47 | 7,601,533 | -0.37(-1.11%) |
Feb 12, 2013 | 33.78 | 33.78 | 32.80 | 32.83 | 7,223,386 | -0.79(-2.34%) |
Feb 11, 2013 | 33.71 | 33.88 | 33.42 | 33.62 | 2,254,771 | -0.08(-0.24%) |
Feb 08, 2013 | 33.59 | 33.83 | 33.38 | 33.70 | 3,134,026 | +0.12(+0.37%) |
Feb 07, 2013 | 33.87 | 34.04 | 33.41 | 33.58 | 4,080,125 | -0.09(-0.26%) |
Feb 06, 2013 | 33.66 | 33.97 | 33.57 | 33.67 | 3,345,305 | -0.45(-1.31%) |
Feb 04, 2013 | 34.18 | 34.29 | 34.01 | 34.11 | 6,100,828 | -0.16(-0.46%) |
Feb 01, 2013 | 34.54 | 34.54 | 34.16 | 34.27 | 5,448,059 | +0.12(+0.34%) |
Jan 31, 2013 | 34.11 | 34.47 | 33.89 | 34.15 | 5,079,542 | -0.20(-0.57%) |
Jan 30, 2013 | 34.10 | 34.78 | 34.06 | 34.35 | 5,160,352 | +0.21(+0.62%) |
Jan 29, 2013 | 34.01 | 34.24 | 33.99 | 34.14 | 3,202,629 | +0.13(+0.39%) |
Jan 28, 2013 | 34.37 | 34.37 | 33.80 | 34.00 | 5,181,793 | -0.31(-0.91%) |
Jan 25, 2013 | 34.28 | 34.50 | 33.79 | 34.32 | 7,126,611 | +0.57(+1.68%) |
Jan 24, 2013 | 33.41 | 33.99 | 33.36 | 33.75 | 7,869,491 | +0.40(+1.20%) |
Jan 23, 2013 | 33.33 | 33.57 | 33.22 | 33.35 | 5,246,685 | +0.01(+0.04%) |
Jan 22, 2013 | 32.80 | 33.44 | 32.72 | 33.33 | 7,178,343 | +0.69(+2.11%) |
Jan 18, 2013 | 32.56 | 32.87 | 32.24 | 32.64 | 6,194,254 | +0.25(+0.76%) |
Jan 17, 2013 | 32.62 | 32.62 | 32.31 | 32.40 | 4,502,590 | -0.07(-0.21%) |
Jan 16, 2013 | 32.24 | 32.67 | 32.09 | 32.46 | 4,315,053 | +0.13(+0.39%) |
Jan 15, 2013 | 32.57 | 32.61 | 32.19 | 32.34 | 5,073,482 | -0.25(-0.77%) |
Jan 14, 2013 | 32.52 | 32.72 | 32.34 | 32.59 | 4,829,434 | +0.08(+0.24%) |
Jan 11, 2013 | 32.43 | 32.75 | 32.15 | 32.51 | 13,266,254 | +0.10(+0.32%) |
Jan 10, 2013 | 32.19 | 32.52 | 31.77 | 32.41 | 13,377,712 | +0.48(+1.50%) |
Jan 09, 2013 | 30.85 | 32.17 | 30.85 | 31.93 | 11,040,620 | +1.08(+3.50%) |
Jan 08, 2013 | 31.21 | 31.21 | 30.73 | 30.85 | 6,794,700 | -0.46(-1.47%) |
Jan 07, 2013 | 31.30 | 31.40 | 30.83 | 31.31 | 4,836,689 | -0.12(-0.37%) |
Jan 04, 2013 | 30.91 | 31.56 | 30.91 | 31.42 | 6,085,065 | +0.69(+2.24%) |
Jan 03, 2013 | 30.86 | 31.19 | 30.62 | 30.74 | 5,402,386 | -0.15(-0.47%) |
Jan 02, 2013 | 30.86 | 30.89 | 30.55 | 30.88 | 6,775,722 | +0.61(+2.01%) |
Dec 31, 2012 | 29.63 | 30.40 | 29.58 | 30.27 | 5,542,197 | +0.52(+1.76%) |
Dec 28, 2012 | 29.79 | 30.03 | 29.69 | 29.75 | 3,082,783 | -0.26(-0.88%) |
Dec 27, 2012 | 30.18 | 30.34 | 29.65 | 30.01 | 4,325,589 | -0.11(-0.38%) |
Dec 26, 2012 | 30.08 | 30.38 | 29.92 | 30.13 | 2,397,897 | +0.14(+0.48%) |
Dec 24, 2012 | 29.74 | 30.08 | 29.56 | 29.98 | 2,299,605 | +0.21(+0.71%) |
Dec 21, 2012 | 29.88 | 30.24 | 29.74 | 29.77 | 7,436,416 | -0.67(-2.19%) |
Dec 20, 2012 | 30.55 | 30.59 | 29.90 | 30.44 | 7,006,301 | -0.21(-0.67%) |
Dec 19, 2012 | 30.66 | 31.05 | 30.63 | 30.65 | 4,861,136 | +0.03(+0.09%) |
Dec 18, 2012 | 30.68 | 30.90 | 30.27 | 30.62 | 7,094,332 | +0.03(+0.11%) |
Dec 17, 2012 | 30.81 | 30.81 | 30.09 | 30.59 | 7,292,365 | -0.11(-0.35%) |
Dec 14, 2012 | 29.96 | 30.84 | 29.96 | 30.70 | 5,794,317 | +0.52(+1.72%) |
Dec 13, 2012 | 31.20 | 31.28 | 29.98 | 30.18 | 11,647,837 | -1.07(-3.42%) |
Dec 12, 2012 | 32.18 | 32.32 | 31.11 | 31.25 | 48,370,648 | -1.12(-3.47%) |
Dec 11, 2012 | 31.96 | 32.56 | 31.87 | 32.37 | 26,195,174 | +0.53(+1.65%) |
Dec 10, 2012 | 31.62 | 31.95 | 31.57 | 31.84 | 16,474,742 | +0.17(+0.55%) |
Dec 04, 2012 | 31.13 | 31.78 | 31.08 | 31.67 | 6,788,345 | -0.22(-0.71%) |
Nov 30, 2012 | 31.80 | 31.97 | 31.61 | 31.89 | 6,213,212 | +0.11(+0.34%) |
Nov 29, 2012 | 31.31 | 32.00 | 31.29 | 31.79 | 8,134,670 | +0.71(+2.28%) |
Nov 28, 2012 | 30.70 | 31.13 | 30.43 | 31.08 | 4,650,615 | +0.04(+0.12%) |
Nov 27, 2012 | 31.10 | 31.35 | 30.96 | 31.04 | 4,496,578 | -0.01(-0.04%) |
Nov 26, 2012 | 31.25 | 31.26 | 30.56 | 31.05 | 3,952,220 | -0.26(-0.83%) |
Nov 23, 2012 | 31.12 | 31.32 | 31.03 | 31.31 | 2,651,889 | +0.43(+1.38%) |
Nov 21, 2012 | 30.51 | 30.94 | 30.43 | 30.88 | 4,149,803 | +0.21(+0.69%) |
Nov 20, 2012 | 30.22 | 30.88 | 30.07 | 30.67 | 5,740,699 | +0.32(+1.07%) |
Nov 19, 2012 | 29.65 | 30.39 | 29.46 | 30.35 | 7,434,772 | +1.20(+4.13%) |
Nov 16, 2012 | 29.20 | 29.43 | 28.96 | 29.14 | 6,761,603 | +0.12(+0.40%) |
Nov 15, 2012 | 29.19 | 29.56 | 28.77 | 29.03 | 6,907,037 | -0.07(-0.23%) |
Nov 14, 2012 | 29.05 | 29.75 | 29.00 | 29.09 | 5,711,991 | -0.24(-0.83%) |
Nov 13, 2012 | 29.18 | 29.73 | 29.08 | 29.34 | 6,614,268 | +0.01(+0.04%) |
Nov 12, 2012 | 29.28 | 29.55 | 29.08 | 29.33 | 4,788,936 | +0.17(+0.59%) |
Nov 09, 2012 | 28.84 | 29.70 | 28.67 | 29.15 | 5,899,317 | +0.04(+0.15%) |
Nov 08, 2012 | 30.12 | 30.14 | 28.54 | 29.11 | 10,949,178 | -0.93(-3.09%) |
Nov 07, 2012 | 30.17 | 30.34 | 29.76 | 30.04 | 6,488,469 | -0.65(-2.10%) |
Nov 06, 2012 | 30.63 | 31.05 | 30.49 | 30.68 | 9,124,270 | +0.13(+0.41%) |
Nov 05, 2012 | 29.46 | 30.71 | 29.46 | 30.56 | 8,391,009 | +0.96(+3.24%) |
Nov 02, 2012 | 30.64 | 31.27 | 29.53 | 29.60 | 15,392,995 | -1.76(-5.62%) |
Nov 01, 2012 | 30.58 | 31.38 | 30.47 | 31.36 | 5,407,877 | +0.85(+2.77%) |
Oct 31, 2012 | 30.50 | 30.81 | 30.30 | 30.51 | 3,910,504 | +0.06(+0.18%) |
Oct 26, 2012 | 30.36 | 30.46 | 30.46 | 30.46 | 19,702,272 | +0.18(+0.59%) |
Oct 25, 2012 | 30.57 | 30.57 | 29.98 | 30.28 | 5,587,161 | -0.21(-0.68%) |
Oct 24, 2012 | 30.79 | 30.89 | 30.40 | 30.49 | 5,802,151 | -0.08(-0.27%) |
Oct 23, 2012 | 30.60 | 30.71 | 29.87 | 30.57 | 8,168,938 | -0.17(-0.55%) |
Oct 19, 2012 | 31.28 | 31.40 | 30.57 | 30.74 | 9,338,857 | -0.73(-2.32%) |
Oct 18, 2012 | 31.95 | 32.02 | 31.35 | 31.47 | 5,408,294 | -0.65(-2.02%) |
Oct 17, 2012 | 31.64 | 32.25 | 31.52 | 32.12 | 4,339,637 | +0.40(+1.27%) |
Oct 16, 2012 | 31.37 | 32.02 | 31.26 | 31.71 | 6,518,453 | +0.52(+1.66%) |
Oct 15, 2012 | 30.78 | 31.24 | 30.72 | 31.20 | 5,099,385 | -0.11(-0.35%) |
Oct 12, 2012 | 32.03 | 32.05 | 31.24 | 31.31 | 6,128,906 | -0.64(-1.99%) |
Oct 11, 2012 | 32.09 | 32.71 | 31.92 | 31.94 | 7,988,726 | +0.17(+0.53%) |
Oct 10, 2012 | 32.30 | 32.49 | 31.70 | 31.77 | 7,193,447 | -0.67(-2.07%) |
Oct 09, 2012 | 32.34 | 32.79 | 32.20 | 32.44 | 5,272,940 | +0.00(+0.00%) |
Oct 08, 2012 | 32.83 | 32.89 | 32.32 | 32.44 | 5,069,226 | -0.56(-1.69%) |
Oct 05, 2012 | 33.48 | 33.54 | 32.82 | 33.00 | 4,823,062 | -0.25(-0.75%) |
Oct 04, 2012 | 32.83 | 33.26 | 32.73 | 33.25 | 5,166,568 | +0.54(+1.65%) |
Oct 03, 2012 | 32.80 | 33.00 | 32.47 | 32.71 | 6,909,761 | -0.30(-0.92%) |
Oct 02, 2012 | 33.18 | 33.38 | 32.69 | 33.02 | 7,344,718 | -0.37(-1.11%) |
Oct 01, 2012 | 33.17 | 33.68 | 33.15 | 33.39 | 6,575,939 | +0.34(+1.02%) |
Sep 28, 2012 | 32.77 | 33.15 | 32.73 | 33.05 | 8,531,615 | +0.32(+0.96%) |
Sep 27, 2012 | 32.40 | 32.82 | 32.21 | 32.73 | 5,017,207 | +0.63(+1.95%) |
Sep 26, 2012 | 31.88 | 32.29 | 31.69 | 32.11 | 5,335,247 | +0.26(+0.82%) |
Sep 25, 2012 | 32.30 | 32.53 | 31.82 | 31.85 | 5,752,377 | -0.39(-1.22%) |
Sep 24, 2012 | 32.14 | 32.49 | 32.14 | 32.24 | 3,818,105 | -0.29(-0.88%) |
Sep 21, 2012 | 32.96 | 33.01 | 32.46 | 32.52 | 6,535,882 | -0.18(-0.56%) |
Sep 20, 2012 | 32.93 | 32.98 | 32.14 | 32.71 | 9,030,103 | -0.43(-1.30%) |
Sep 19, 2012 | 32.72 | 33.32 | 32.72 | 33.14 | 7,309,744 | +0.45(+1.37%) |
Sep 18, 2012 | 32.80 | 33.16 | 32.33 | 32.69 | 5,268,118 | -0.09(-0.27%) |
Sep 17, 2012 | 32.99 | 32.99 | 32.47 | 32.78 | 6,015,117 | -0.49(-1.47%) |
Sep 14, 2012 | 33.48 | 33.91 | 32.99 | 33.27 | 9,917,458 | +0.48(+1.47%) |
Sep 13, 2012 | 31.97 | 32.98 | 31.69 | 32.78 | 8,270,590 | +0.87(+2.73%) |
Sep 12, 2012 | 31.09 | 32.29 | 31.09 | 31.91 | 9,629,657 | +0.49(+1.56%) |
Sep 11, 2012 | 31.53 | 31.96 | 31.40 | 31.42 | 5,685,968 | -0.13(-0.41%) |
Sep 10, 2012 | 32.20 | 32.20 | 31.55 | 31.55 | 5,147,699 | -0.42(-1.31%) |
Sep 07, 2012 | 31.71 | 32.17 | 31.71 | 31.97 | 5,600,092 | +0.31(+0.98%) |
Sep 06, 2012 | 31.23 | 31.73 | 31.09 | 31.66 | 6,154,122 | +0.69(+2.22%) |
Sep 05, 2012 | 30.77 | 31.07 | 30.21 | 30.97 | 6,535,378 | +0.52(+1.71%) |
Sep 04, 2012 | 30.76 | 31.10 | 30.12 | 30.45 | 6,459,534 | -0.34(-1.09%) |
Aug 31, 2012 | 30.55 | 30.97 | 30.21 | 30.79 | 4,647,591 | +0.51(+1.69%) |
Aug 30, 2012 | 30.81 | 30.81 | 30.11 | 30.27 | 3,804,999 | -0.59(-1.90%) |
Aug 29, 2012 | 30.88 | 30.93 | 30.46 | 30.86 | 5,584,128 | +0.23(+0.76%) |
Aug 27, 2012 | 30.88 | 30.88 | 30.53 | 30.63 | 3,663,082 | -0.25(-0.79%) |
Aug 24, 2012 | 30.80 | 31.06 | 30.58 | 30.87 | 6,107,099 | +0.13(+0.42%) |
Aug 23, 2012 | 31.61 | 31.68 | 30.68 | 30.74 | 6,738,984 | -1.05(-3.31%) |
Aug 22, 2012 | 31.42 | 31.80 | 31.09 | 31.80 | 4,819,592 | +0.36(+1.14%) |
Aug 21, 2012 | 31.98 | 32.24 | 31.30 | 31.44 | 6,265,275 | -0.62(-1.94%) |
Aug 20, 2012 | 32.20 | 32.46 | 31.67 | 32.06 | 6,791,823 | -0.16(-0.48%) |
Aug 17, 2012 | 32.18 | 32.34 | 32.04 | 32.22 | 5,548,933 | +0.08(+0.25%) |
Aug 16, 2012 | 31.45 | 32.25 | 31.32 | 32.14 | 8,764,963 | +0.68(+2.16%) |
Aug 15, 2012 | 31.03 | 31.48 | 30.89 | 31.46 | 6,391,477 | +0.51(+1.64%) |
Aug 14, 2012 | 31.26 | 31.41 | 30.88 | 30.95 | 6,029,917 | -0.09(-0.29%) |
Aug 13, 2012 | 31.20 | 31.27 | 30.74 | 31.04 | 7,444,056 | +0.11(+0.37%) |
Aug 10, 2012 | 31.53 | 31.62 | 30.73 | 30.93 | 11,697,387 | -0.67(-2.12%) |
Aug 09, 2012 | 30.64 | 31.94 | 30.59 | 31.60 | 11,554,676 | +0.81(+2.62%) |
Aug 08, 2012 | 30.54 | 31.36 | 30.41 | 30.79 | 10,202,132 | +0.20(+0.66%) |
Aug 07, 2012 | 30.09 | 30.82 | 29.68 | 30.59 | 16,196,936 | +0.39(+1.28%) |
Aug 06, 2012 | 30.24 | 30.35 | 29.48 | 30.20 | 10,017,235 | +0.21(+0.71%) |
Aug 03, 2012 | 29.78 | 30.45 | 29.69 | 29.99 | 12,611,277 | +1.13(+3.92%) |
Aug 02, 2012 | 28.55 | 29.18 | 28.33 | 28.85 | 7,583,250 | -0.03(-0.12%) |
Aug 01, 2012 | 29.28 | 29.44 | 28.87 | 28.89 | 5,935,956 | -0.17(-0.58%) |
Jul 31, 2012 | 29.42 | 29.51 | 28.93 | 29.06 | 7,789,617 | -0.26(-0.88%) |
Jul 30, 2012 | 29.80 | 29.82 | 29.20 | 29.32 | 6,022,702 | -0.41(-1.39%) |
Jul 27, 2012 | 29.20 | 29.86 | 28.94 | 29.73 | 8,607,494 | +0.84(+2.91%) |
Jul 26, 2012 | 29.26 | 29.48 | 28.53 | 28.89 | 8,429,240 | -0.14(-0.50%) |
Jul 25, 2012 | 29.05 | 29.20 | 28.38 | 29.03 | 8,255,453 | +0.24(+0.84%) |
Jul 24, 2012 | 29.49 | 29.69 | 28.41 | 28.79 | 11,432,534 | -0.59(-2.01%) |
Jul 23, 2012 | 29.41 | 29.84 | 29.12 | 29.38 | 8,431,221 | -0.72(-2.38%) |
Jul 20, 2012 | 29.91 | 30.39 | 29.54 | 30.10 | 8,728,666 | -0.13(-0.43%) |
Jul 19, 2012 | 30.57 | 30.59 | 30.02 | 30.23 | 7,170,313 | -0.38(-1.25%) |
Jul 18, 2012 | 30.53 | 30.94 | 30.33 | 30.61 | 10,958,776 | +0.38(+1.27%) |
Jul 17, 2012 | 29.67 | 30.45 | 29.67 | 30.23 | 13,284,053 | +0.74(+2.51%) |
Jul 16, 2012 | 28.85 | 29.74 | 28.65 | 29.49 | 9,476,720 | +0.51(+1.77%) |
Jul 13, 2012 | 28.82 | 29.17 | 28.58 | 28.97 | 6,796,640 | +0.25(+0.88%) |
Jul 12, 2012 | 28.66 | 28.92 | 28.23 | 28.72 | 8,911,629 | -0.18(-0.62%) |
Jul 11, 2012 | 29.09 | 29.32 | 28.43 | 28.90 | 13,289,469 | +0.55(+1.95%) |
Jul 10, 2012 | 29.14 | 29.22 | 28.22 | 28.35 | 7,165,705 | -0.69(-2.39%) |
Jul 09, 2012 | 29.39 | 29.58 | 28.91 | 29.04 | 6,986,380 | -0.08(-0.27%) |
Jul 06, 2012 | 29.21 | 29.35 | 28.90 | 29.12 | 6,488,908 | -0.53(-1.80%) |
Jul 05, 2012 | 29.55 | 30.03 | 29.28 | 29.65 | 8,253,917 | +0.06(+0.21%) |
Jul 03, 2012 | 28.86 | 29.68 | 28.86 | 29.59 | 7,287,032 | +0.88(+3.06%) |
Jul 02, 2012 | 29.06 | 29.20 | 28.43 | 28.71 | 6,081,853 | -0.04(-0.16%) |
Jun 29, 2012 | 29.04 | 29.06 | 28.43 | 28.76 | 10,557,878 | +0.55(+1.95%) |
Jun 28, 2012 | 27.74 | 28.25 | 27.59 | 28.21 | 9,248,141 | -0.05(-0.18%) |
Jun 27, 2012 | 28.29 | 28.80 | 27.99 | 28.26 | 12,835,006 | +0.22(+0.77%) |
Jun 26, 2012 | 27.54 | 28.31 | 27.49 | 28.04 | 13,992,406 | +0.78(+2.87%) |
Jun 25, 2012 | 26.72 | 27.58 | 26.65 | 27.26 | 12,848,001 | +0.89(+3.36%) |
Jun 22, 2012 | 26.14 | 26.54 | 26.06 | 26.38 | 11,248,190 | +0.39(+1.49%) |
Jun 21, 2012 | 26.66 | 26.76 | 25.89 | 25.99 | 5,722,488 | -0.65(-2.44%) |
Jun 20, 2012 | 26.86 | 26.93 | 26.26 | 26.64 | 9,709,483 | -0.21(-0.77%) |
Jun 19, 2012 | 25.65 | 26.85 | 25.65 | 26.85 | 15,865,786 | +1.48(+5.82%) |
Jun 18, 2012 | 24.36 | 25.48 | 24.36 | 25.37 | 7,687,054 | +0.86(+3.51%) |
Jun 15, 2012 | 24.42 | 24.57 | 24.07 | 24.51 | 6,357,267 | +0.19(+0.79%) |
Jun 14, 2012 | 24.39 | 24.55 | 24.03 | 24.32 | 5,792,081 | -0.05(-0.20%) |
Jun 13, 2012 | 24.99 | 24.99 | 24.17 | 24.36 | 8,218,433 | -0.68(-2.73%) |
Jun 12, 2012 | 24.96 | 25.16 | 24.61 | 25.05 | 6,369,859 | +0.34(+1.39%) |
Jun 11, 2012 | 25.75 | 25.80 | 24.69 | 24.70 | 7,300,142 | -0.61(-2.40%) |
Jun 08, 2012 | 24.67 | 25.31 | 24.37 | 25.31 | 7,307,842 | +0.62(+2.51%) |
Jun 07, 2012 | 25.59 | 25.63 | 24.61 | 24.69 | 9,611,938 | -0.38(-1.52%) |
Jun 06, 2012 | 25.10 | 25.39 | 25.00 | 25.07 | 8,662,327 | +0.31(+1.25%) |
Jun 05, 2012 | 23.60 | 24.88 | 23.60 | 24.76 | 9,241,155 | +1.05(+4.44%) |
Jun 04, 2012 | 24.21 | 24.29 | 23.25 | 23.71 | 9,905,354 | -0.35(-1.44%) |
Jun 01, 2012 | 24.65 | 24.88 | 23.86 | 24.06 | 12,310,963 | -1.32(-5.19%) |
May 31, 2012 | 25.55 | 25.65 | 25.09 | 25.38 | 9,862,278 | -0.24(-0.94%) |
May 30, 2012 | 25.36 | 25.89 | 25.13 | 25.62 | 11,330,300 | -0.09(-0.36%) |
May 29, 2012 | 25.01 | 25.80 | 25.00 | 25.71 | 9,757,619 | +0.99(+3.99%) |
May 25, 2012 | 24.94 | 25.15 | 24.52 | 24.72 | 8,188,595 | -0.23(-0.90%) |
May 24, 2012 | 24.99 | 25.50 | 24.52 | 24.95 | 13,166,971 | +0.11(+0.45%) |
May 23, 2012 | 23.72 | 24.91 | 23.59 | 24.84 | 11,913,177 | +0.87(+3.62%) |
May 22, 2012 | 24.81 | 24.81 | 23.81 | 23.97 | 14,638,193 | -0.69(-2.81%) |
May 21, 2012 | 23.25 | 24.72 | 23.25 | 24.66 | 12,225,666 | +1.36(+5.82%) |
May 18, 2012 | 23.11 | 23.80 | 23.05 | 23.31 | 14,491,543 | +0.41(+1.79%) |
May 17, 2012 | 24.02 | 24.16 | 22.88 | 22.90 | 17,349,000 | -0.93(-3.91%) |
May 16, 2012 | 24.41 | 24.72 | 23.68 | 23.83 | 11,312,542 | -0.45(-1.85%) |
May 15, 2012 | 24.78 | 25.01 | 24.20 | 24.28 | 10,635,798 | -0.33(-1.34%) |
May 14, 2012 | 25.08 | 25.18 | 24.60 | 24.61 | 13,126,414 | -0.95(-3.72%) |
May 11, 2012 | 25.34 | 25.89 | 24.95 | 25.56 | 11,046,633 | +0.06(+0.24%) |
May 10, 2012 | 26.30 | 26.32 | 25.36 | 25.50 | 14,069,112 | -0.45(-1.72%) |
May 09, 2012 | 25.96 | 26.59 | 25.69 | 25.94 | 16,183,131 | -1.14(-4.22%) |
May 08, 2012 | 27.00 | 27.14 | 26.28 | 27.09 | 14,346,148 | -0.15(-0.55%) |
May 07, 2012 | 26.78 | 27.75 | 26.70 | 27.24 | 12,878,765 | +0.00(+0.00%) |
May 04, 2012 | 28.76 | 28.87 | 26.89 | 27.24 | 25,913,240 | -2.01(-6.87%) |
May 03, 2012 | 29.77 | 30.11 | 28.85 | 29.24 | 15,796,892 | -0.39(-1.32%) |
May 02, 2012 | 29.25 | 29.80 | 29.06 | 29.64 | 16,059,044 | +0.73(+2.52%) |
May 01, 2012 | 28.59 | 29.15 | 28.26 | 28.91 | 10,836,054 | +0.32(+1.11%) |
Apr 30, 2012 | 29.29 | 29.42 | 28.54 | 28.59 | 10,538,883 | -0.73(-2.48%) |
Apr 27, 2012 | 28.70 | 29.53 | 28.56 | 29.32 | 12,445,756 | +0.74(+2.58%) |
Apr 26, 2012 | 28.32 | 28.92 | 28.05 | 28.58 | 13,373,614 | +0.11(+0.39%) |
Apr 25, 2012 | 27.56 | 28.48 | 27.42 | 28.47 | 14,301,161 | +1.61(+5.98%) |
Apr 24, 2012 | 26.97 | 27.35 | 26.73 | 26.86 | 8,430,752 | -0.13(-0.50%) |
Apr 23, 2012 | 27.25 | 27.47 | 26.61 | 27.00 | 9,890,160 | -0.65(-2.34%) |
Apr 20, 2012 | 27.61 | 27.93 | 27.55 | 27.64 | 5,809,621 | +0.13(+0.47%) |
Apr 19, 2012 | 27.66 | 27.90 | 27.27 | 27.52 | 6,017,340 | -0.07(-0.25%) |
Apr 18, 2012 | 27.44 | 28.11 | 27.34 | 27.58 | 11,277,821 | -0.07(-0.26%) |
Apr 17, 2012 | 27.24 | 27.80 | 27.03 | 27.66 | 7,740,055 | +0.59(+2.17%) |
Apr 16, 2012 | 27.72 | 27.98 | 26.90 | 27.07 | 10,576,340 | -0.51(-1.86%) |
Apr 13, 2012 | 27.97 | 28.27 | 27.48 | 27.58 | 11,151,100 | -0.39(-1.40%) |
Apr 12, 2012 | 27.07 | 28.21 | 27.00 | 27.97 | 11,684,467 | +1.04(+3.87%) |
Apr 11, 2012 | 26.90 | 27.28 | 26.86 | 26.93 | 9,402,827 | +0.42(+1.57%) |
Apr 10, 2012 | 26.88 | 27.21 | 26.39 | 26.51 | 10,875,855 | -0.55(-2.02%) |
Apr 09, 2012 | 27.13 | 27.49 | 26.92 | 27.06 | 8,368,621 | -0.58(-2.09%) |
Apr 05, 2012 | 27.74 | 28.13 | 27.41 | 27.64 | 8,330,380 | -0.07(-0.25%) |
Apr 04, 2012 | 27.53 | 27.94 | 27.41 | 27.71 | 10,404,430 | -0.17(-0.63%) |
Apr 03, 2012 | 27.83 | 28.10 | 27.57 | 27.88 | 10,348,403 | +0.07(+0.26%) |
Apr 02, 2012 | 27.13 | 27.88 | 26.90 | 27.81 | 10,190,229 | +0.76(+2.81%) |
Mar 30, 2012 | 27.09 | 27.37 | 26.69 | 27.05 | 12,765,820 | +0.47(+1.75%) |
Mar 29, 2012 | 26.87 | 26.99 | 25.94 | 26.58 | 17,880,698 | -0.54(-1.98%) |
Mar 28, 2012 | 27.81 | 27.83 | 26.67 | 27.12 | 11,342,761 | -0.65(-2.35%) |
Mar 27, 2012 | 27.88 | 28.34 | 27.73 | 27.77 | 9,809,182 | -0.07(-0.27%) |
Mar 26, 2012 | 28.14 | 28.34 | 27.48 | 27.85 | 13,193,554 | -0.11(-0.39%) |
Mar 23, 2012 | 27.38 | 28.03 | 27.23 | 27.95 | 14,318,489 | +0.94(+3.46%) |
Mar 22, 2012 | 27.25 | 27.59 | 26.77 | 27.02 | 9,832,965 | -0.53(-1.93%) |
Mar 21, 2012 | 27.34 | 27.64 | 27.10 | 27.55 | 8,256,337 | +0.30(+1.11%) |
Mar 20, 2012 | 27.34 | 27.72 | 26.91 | 27.25 | 13,384,270 | +0.12(+0.45%) |
Mar 19, 2012 | 27.41 | 27.73 | 27.09 | 27.13 | 9,738,076 | -0.15(-0.56%) |
Mar 16, 2012 | 27.00 | 27.63 | 26.95 | 27.28 | 14,822,927 | +0.45(+1.69%) |
Mar 15, 2012 | 26.99 | 27.25 | 26.67 | 26.83 | 8,279,573 | -0.05(-0.19%) |
Mar 14, 2012 | 26.60 | 26.93 | 26.41 | 26.88 | 9,424,408 | +0.18(+0.68%) |
Mar 13, 2012 | 26.97 | 27.09 | 26.37 | 26.70 | 10,881,216 | +0.04(+0.15%) |
Mar 12, 2012 | 26.43 | 27.03 | 26.43 | 26.66 | 10,455,669 | +0.19(+0.71%) |
Mar 09, 2012 | 27.08 | 27.27 | 26.38 | 26.47 | 13,109,632 | -0.63(-2.33%) |
Mar 08, 2012 | 26.58 | 27.17 | 26.35 | 27.10 | 14,580,053 | +1.06(+4.07%) |
Mar 07, 2012 | 25.48 | 26.30 | 25.28 | 26.04 | 16,839,154 | +1.02(+4.07%) |
Mar 06, 2012 | 25.80 | 25.88 | 24.93 | 25.02 | 22,281,214 | -1.33(-5.06%) |
Mar 05, 2012 | 27.35 | 27.52 | 26.09 | 26.36 | 21,158,224 | -1.52(-5.46%) |
Mar 02, 2012 | 27.92 | 28.43 | 27.67 | 27.88 | 10,218,394 | -0.15(-0.52%) |