Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.25 | 29.30 | 28.87 | 29.03 | 10,812,413 | -0.29(-1.00%) |
Jan 30, 2013 | 29.41 | 29.72 | 29.18 | 29.32 | 9,893,065 | -0.04(-0.13%) |
Jan 29, 2013 | 28.95 | 29.45 | 28.91 | 29.36 | 11,469,333 | +0.34(+1.17%) |
Jan 28, 2013 | 29.48 | 29.57 | 28.85 | 29.02 | 8,125,237 | -0.18(-0.60%) |
Jan 25, 2013 | 28.84 | 29.20 | 28.83 | 29.20 | 49,589,412 | +0.35(+1.22%) |
Jan 24, 2013 | 28.44 | 28.97 | 28.36 | 28.84 | 15,201,343 | +0.57(+2.03%) |
Jan 23, 2013 | 28.65 | 28.76 | 28.16 | 28.27 | 12,213,964 | -0.39(-1.37%) |
Jan 22, 2013 | 28.91 | 28.95 | 28.51 | 28.66 | 10,900,033 | -0.14(-0.47%) |
Jan 18, 2013 | 28.53 | 28.82 | 28.48 | 28.80 | 13,383,738 | +0.28(+0.97%) |
Jan 17, 2013 | 28.47 | 28.73 | 28.19 | 28.52 | 12,024,753 | +0.13(+0.47%) |
Jan 16, 2013 | 28.44 | 28.50 | 28.18 | 28.39 | 14,155,197 | -0.07(-0.25%) |
Jan 15, 2013 | 28.48 | 28.83 | 28.36 | 28.46 | 12,674,908 | -0.15(-0.53%) |
Jan 14, 2013 | 28.86 | 28.88 | 28.51 | 28.61 | 12,451,191 | -0.11(-0.40%) |
Jan 11, 2013 | 28.73 | 28.87 | 28.46 | 28.73 | 11,228,463 | +0.05(+0.18%) |
Jan 10, 2013 | 28.73 | 28.91 | 28.31 | 28.68 | 11,248,242 | +0.03(+0.09%) |
Jan 09, 2013 | 28.50 | 28.65 | 28.30 | 28.65 | 11,221,632 | +0.17(+0.61%) |
Jan 08, 2013 | 28.26 | 28.85 | 28.26 | 28.48 | 18,171,570 | +0.19(+0.68%) |
Jan 07, 2013 | 28.29 | 28.36 | 28.04 | 28.29 | 10,801,840 | +0.43(+1.53%) |
Jan 04, 2013 | 27.67 | 27.98 | 27.54 | 27.86 | 9,684,379 | +0.28(+1.03%) |
Jan 03, 2013 | 27.63 | 27.90 | 27.50 | 27.58 | 8,106,744 | -0.04(-0.15%) |
Jan 02, 2013 | 27.41 | 27.62 | 27.02 | 27.62 | 10,792,761 | +0.59(+2.19%) |
Dec 31, 2012 | 26.58 | 27.12 | 26.38 | 27.02 | 11,541,783 | +0.39(+1.48%) |
Dec 28, 2012 | 26.52 | 26.85 | 26.41 | 26.63 | 9,191,893 | -0.08(-0.31%) |
Dec 27, 2012 | 26.67 | 26.99 | 26.25 | 26.71 | 11,360,147 | +0.04(+0.17%) |
Dec 26, 2012 | 26.77 | 26.87 | 26.49 | 26.67 | 5,336,985 | -0.07(-0.25%) |
Dec 24, 2012 | 26.69 | 26.85 | 26.65 | 26.73 | 3,962,116 | -0.04(-0.16%) |
Dec 21, 2012 | 26.81 | 27.17 | 26.54 | 26.78 | 21,489,910 | -0.32(-1.19%) |
Dec 20, 2012 | 27.58 | 27.61 | 27.04 | 27.10 | 13,274,004 | -0.40(-1.46%) |
Dec 19, 2012 | 27.99 | 27.99 | 27.46 | 27.50 | 9,817,942 | -0.40(-1.45%) |
Dec 18, 2012 | 27.88 | 28.19 | 27.65 | 27.91 | 11,062,849 | +0.14(+0.52%) |
Dec 17, 2012 | 27.41 | 27.77 | 27.04 | 27.76 | 14,936,753 | +0.45(+1.64%) |
Dec 14, 2012 | 27.48 | 27.48 | 27.03 | 27.31 | 13,588,994 | -0.20(-0.71%) |
Dec 13, 2012 | 27.95 | 28.12 | 27.40 | 27.51 | 15,204,354 | -0.54(-1.92%) |
Dec 12, 2012 | 28.10 | 28.37 | 27.99 | 28.05 | 15,859,621 | -0.04(-0.14%) |
Dec 11, 2012 | 27.49 | 28.24 | 27.42 | 28.09 | 25,042,370 | +0.77(+2.81%) |
Dec 10, 2012 | 27.32 | 27.49 | 27.22 | 27.32 | 11,200,709 | +0.12(+0.45%) |
Dec 07, 2012 | 27.12 | 27.29 | 26.98 | 27.19 | 10,354,551 | +0.04(+0.14%) |
Dec 06, 2012 | 27.53 | 27.56 | 27.10 | 27.16 | 17,131,552 | -0.27(-0.98%) |
Dec 05, 2012 | 27.63 | 27.64 | 27.13 | 27.42 | 13,182,859 | +0.14(+0.51%) |
Dec 04, 2012 | 27.69 | 27.91 | 27.27 | 27.28 | 14,447,255 | -0.31(-1.12%) |
Nov 30, 2012 | 27.73 | 27.80 | 27.45 | 27.59 | 11,728,252 | -0.11(-0.40%) |
Nov 29, 2012 | 27.69 | 27.88 | 27.43 | 27.70 | 10,452,873 | +0.15(+0.56%) |
Nov 28, 2012 | 27.43 | 27.58 | 26.87 | 27.55 | 14,250,960 | +0.08(+0.31%) |
Nov 27, 2012 | 27.45 | 27.90 | 27.27 | 27.46 | 14,986,055 | -0.30(-1.09%) |
Nov 26, 2012 | 27.83 | 27.91 | 27.48 | 27.77 | 14,221,046 | -0.24(-0.85%) |
Nov 23, 2012 | 27.82 | 28.06 | 27.81 | 28.01 | 5,511,304 | +0.21(+0.75%) |
Nov 21, 2012 | 27.87 | 27.96 | 27.51 | 27.80 | 11,235,394 | -0.10(-0.34%) |
Nov 20, 2012 | 27.55 | 28.00 | 27.46 | 27.89 | 20,770,150 | +0.36(+1.32%) |
Nov 19, 2012 | 27.49 | 27.68 | 27.14 | 27.53 | 24,910,494 | +0.15(+0.56%) |
Nov 16, 2012 | 26.87 | 27.56 | 26.79 | 27.37 | 36,027,668 | +0.56(+2.07%) |
Nov 15, 2012 | 26.51 | 26.88 | 26.16 | 26.82 | 22,955,832 | +0.22(+0.83%) |
Nov 14, 2012 | 26.70 | 27.20 | 26.49 | 26.60 | 31,778,854 | -0.15(-0.55%) |
Nov 13, 2012 | 27.33 | 27.77 | 26.69 | 26.74 | 50,889,728 | -0.46(-1.67%) |
Nov 12, 2012 | 26.60 | 27.35 | 26.34 | 27.20 | 83,653,256 | +3.28(+13.72%) |
Nov 09, 2012 | 23.77 | 24.41 | 23.74 | 23.92 | 24,572,700 | +0.06(+0.25%) |
Nov 08, 2012 | 23.98 | 24.09 | 23.60 | 23.86 | 24,850,160 | -0.22(-0.92%) |
Nov 07, 2012 | 24.64 | 24.73 | 24.04 | 24.08 | 18,453,892 | -0.74(-2.99%) |
Nov 06, 2012 | 24.68 | 25.00 | 24.50 | 24.82 | 8,513,776 | +0.16(+0.64%) |
Nov 05, 2012 | 24.57 | 24.76 | 24.19 | 24.67 | 9,906,133 | +0.01(+0.05%) |
Nov 02, 2012 | 24.91 | 24.91 | 24.45 | 24.65 | 15,731,247 | -0.18(-0.73%) |
Nov 01, 2012 | 24.91 | 25.15 | 24.68 | 24.83 | 11,826,681 | +0.12(+0.48%) |
Oct 31, 2012 | 24.90 | 25.29 | 24.53 | 24.71 | 13,767,072 | +0.04(+0.16%) |
Oct 26, 2012 | 24.73 | 24.68 | 24.68 | 24.68 | 31,594,606 | -0.11(-0.46%) |
Oct 25, 2012 | 25.20 | 25.47 | 24.77 | 24.79 | 16,252,949 | -0.35(-1.40%) |
Oct 24, 2012 | 25.27 | 25.61 | 24.86 | 25.14 | 33,515,426 | +1.26(+5.28%) |
Oct 23, 2012 | 24.23 | 24.46 | 23.69 | 23.88 | 21,997,770 | -0.62(-2.52%) |
Oct 19, 2012 | 25.12 | 25.25 | 24.41 | 24.50 | 18,137,454 | -0.63(-2.49%) |
Oct 18, 2012 | 25.32 | 25.43 | 25.10 | 25.13 | 19,282,544 | -0.47(-1.83%) |
Oct 17, 2012 | 25.17 | 25.67 | 25.07 | 25.59 | 14,043,745 | +0.43(+1.73%) |
Oct 16, 2012 | 24.88 | 25.20 | 24.82 | 25.16 | 16,894,848 | +0.39(+1.57%) |
Oct 15, 2012 | 25.14 | 25.46 | 24.42 | 24.77 | 37,645,524 | -0.23(-0.91%) |
Oct 12, 2012 | 25.17 | 25.28 | 24.92 | 25.00 | 9,420,472 | +0.03(+0.10%) |
Oct 11, 2012 | 24.96 | 25.31 | 24.93 | 24.97 | 13,614,295 | +0.09(+0.35%) |
Oct 10, 2012 | 25.37 | 25.47 | 24.83 | 24.88 | 25,474,264 | -0.42(-1.67%) |
Oct 09, 2012 | 25.58 | 25.65 | 25.29 | 25.31 | 15,500,524 | -0.38(-1.48%) |
Oct 08, 2012 | 25.64 | 25.87 | 25.61 | 25.68 | 12,374,889 | +0.14(+0.55%) |
Oct 05, 2012 | 25.72 | 25.86 | 25.48 | 25.54 | 19,763,634 | -0.09(-0.34%) |
Oct 04, 2012 | 25.75 | 25.88 | 25.42 | 25.63 | 28,305,942 | -0.12(-0.46%) |
Oct 03, 2012 | 25.61 | 25.90 | 25.52 | 25.75 | 33,077,134 | +0.30(+1.19%) |
Oct 02, 2012 | 24.93 | 25.57 | 24.91 | 25.45 | 36,881,352 | +0.64(+2.57%) |
Oct 01, 2012 | 24.83 | 25.12 | 24.60 | 24.81 | 20,616,310 | +0.41(+1.67%) |
Sep 28, 2012 | 24.46 | 24.51 | 24.13 | 24.40 | 17,038,924 | -0.12(-0.47%) |
Sep 27, 2012 | 24.33 | 24.68 | 24.23 | 24.52 | 21,768,010 | +0.22(+0.89%) |
Sep 26, 2012 | 24.67 | 24.97 | 24.20 | 24.30 | 22,935,756 | -0.45(-1.83%) |
Sep 25, 2012 | 24.72 | 25.05 | 24.72 | 24.76 | 21,438,680 | +0.05(+0.19%) |
Sep 24, 2012 | 24.54 | 24.83 | 24.50 | 24.71 | 13,751,060 | -0.22(-0.89%) |
Sep 21, 2012 | 24.78 | 25.01 | 24.74 | 24.93 | 24,307,366 | +0.16(+0.65%) |
Sep 20, 2012 | 24.59 | 24.80 | 24.30 | 24.77 | 23,765,500 | +0.04(+0.16%) |
Sep 19, 2012 | 24.72 | 24.76 | 24.52 | 24.73 | 34,140,400 | +0.16(+0.66%) |
Sep 18, 2012 | 24.01 | 24.85 | 23.96 | 24.57 | 50,487,744 | +0.36(+1.47%) |
Sep 17, 2012 | 22.78 | 24.38 | 22.78 | 24.21 | 58,414,012 | +1.39(+6.10%) |
Sep 14, 2012 | 22.14 | 23.05 | 22.07 | 22.82 | 40,728,604 | +0.65(+2.95%) |
Sep 13, 2012 | 21.96 | 22.28 | 21.90 | 22.17 | 14,976,300 | +0.18(+0.83%) |
Sep 12, 2012 | 21.91 | 22.04 | 21.87 | 21.98 | 15,943,099 | +0.16(+0.74%) |
Sep 11, 2012 | 21.89 | 22.04 | 21.77 | 21.82 | 10,718,095 | -0.13(-0.59%) |
Sep 10, 2012 | 21.79 | 22.04 | 21.72 | 21.95 | 15,198,622 | +0.15(+0.67%) |
Sep 07, 2012 | 21.93 | 21.96 | 21.61 | 21.80 | 11,034,468 | -0.08(-0.39%) |
Sep 06, 2012 | 21.64 | 21.90 | 21.62 | 21.89 | 18,381,306 | +0.39(+1.80%) |
Sep 05, 2012 | 21.30 | 21.74 | 21.23 | 21.50 | 22,411,932 | +0.16(+0.74%) |
Sep 04, 2012 | 21.16 | 21.43 | 20.98 | 21.34 | 12,615,478 | +0.12(+0.56%) |
Aug 31, 2012 | 21.22 | 21.37 | 21.07 | 21.23 | 8,309,640 | +0.07(+0.31%) |
Aug 30, 2012 | 21.22 | 21.31 | 21.06 | 21.16 | 9,932,356 | -0.09(-0.43%) |
Aug 29, 2012 | 21.21 | 21.34 | 21.10 | 21.25 | 11,947,296 | +0.21(+1.00%) |
Aug 27, 2012 | 21.11 | 21.15 | 20.73 | 21.04 | 8,469,644 | -0.04(-0.17%) |
Aug 24, 2012 | 20.71 | 21.19 | 20.65 | 21.08 | 16,547,931 | +0.46(+2.21%) |
Aug 23, 2012 | 20.79 | 20.87 | 20.61 | 20.62 | 9,630,685 | -0.16(-0.76%) |
Aug 22, 2012 | 20.82 | 21.01 | 20.77 | 20.78 | 10,099,040 | -0.13(-0.60%) |
Aug 21, 2012 | 20.79 | 20.95 | 20.71 | 20.91 | 11,071,889 | +0.12(+0.58%) |
Aug 20, 2012 | 20.91 | 20.92 | 20.55 | 20.78 | 9,562,882 | -0.10(-0.46%) |
Aug 17, 2012 | 20.95 | 21.06 | 20.66 | 20.88 | 18,328,900 | +0.02(+0.11%) |
Aug 16, 2012 | 20.95 | 21.34 | 20.72 | 20.86 | 27,133,786 | -0.47(-2.21%) |
Aug 15, 2012 | 21.21 | 21.38 | 21.08 | 21.33 | 11,866,970 | +0.15(+0.69%) |
Aug 14, 2012 | 20.96 | 21.27 | 20.89 | 21.18 | 15,088,111 | +0.35(+1.66%) |
Aug 13, 2012 | 20.76 | 20.85 | 20.72 | 20.84 | 8,521,677 | -0.05(-0.25%) |
Aug 10, 2012 | 20.92 | 20.95 | 20.78 | 20.89 | 8,801,354 | -0.05(-0.23%) |
Aug 09, 2012 | 20.82 | 21.07 | 20.79 | 20.93 | 10,779,729 | +0.03(+0.14%) |
Aug 08, 2012 | 20.96 | 21.07 | 20.79 | 20.91 | 11,754,024 | -0.27(-1.27%) |
Aug 07, 2012 | 21.11 | 21.25 | 20.93 | 21.17 | 11,349,063 | -0.03(-0.16%) |
Aug 06, 2012 | 20.95 | 21.24 | 20.88 | 21.21 | 15,610,660 | +0.28(+1.35%) |
Aug 03, 2012 | 21.30 | 21.53 | 20.89 | 20.92 | 23,324,924 | -0.15(-0.73%) |
Aug 02, 2012 | 21.30 | 21.65 | 20.61 | 21.08 | 79,996,608 | +1.35(+6.83%) |
Aug 01, 2012 | 20.03 | 20.09 | 19.68 | 19.73 | 17,847,134 | -0.26(-1.29%) |
Jul 31, 2012 | 20.18 | 20.49 | 19.99 | 19.99 | 17,700,298 | -0.47(-2.30%) |
Jul 30, 2012 | 20.42 | 20.62 | 20.39 | 20.46 | 19,223,878 | +0.04(+0.20%) |
Jul 27, 2012 | 19.85 | 20.45 | 19.73 | 20.42 | 38,202,128 | +1.41(+7.39%) |
Jul 26, 2012 | 19.11 | 19.19 | 18.78 | 19.01 | 14,733,074 | +0.18(+0.96%) |
Jul 25, 2012 | 18.84 | 18.93 | 18.69 | 18.83 | 9,341,354 | +0.03(+0.18%) |
Jul 24, 2012 | 19.11 | 19.12 | 18.74 | 18.80 | 17,708,970 | -0.29(-1.52%) |
Jul 23, 2012 | 19.28 | 19.28 | 19.01 | 19.09 | 10,998,180 | -0.44(-2.24%) |
Jul 20, 2012 | 19.75 | 19.87 | 19.51 | 19.53 | 16,868,446 | -0.25(-1.26%) |
Jul 19, 2012 | 19.55 | 19.87 | 19.44 | 19.78 | 14,257,905 | +0.22(+1.15%) |
Jul 18, 2012 | 19.45 | 19.61 | 19.31 | 19.55 | 11,546,714 | +0.12(+0.61%) |
Jul 17, 2012 | 19.31 | 19.49 | 19.13 | 19.44 | 15,593,743 | +0.33(+1.71%) |
Jul 16, 2012 | 18.83 | 19.11 | 18.72 | 19.11 | 9,849,215 | +0.28(+1.50%) |
Jul 13, 2012 | 18.60 | 18.86 | 18.58 | 18.83 | 9,759,744 | +0.19(+1.01%) |
Jul 12, 2012 | 18.45 | 18.72 | 18.25 | 18.64 | 13,575,847 | -0.00(-0.02%) |
Jul 11, 2012 | 18.54 | 18.71 | 18.41 | 18.64 | 24,755,866 | -0.34(-1.80%) |
Jul 10, 2012 | 19.10 | 19.17 | 18.92 | 18.98 | 12,391,743 | +0.04(+0.19%) |
Jul 09, 2012 | 18.80 | 18.96 | 18.71 | 18.95 | 9,077,658 | +0.20(+1.06%) |
Jul 06, 2012 | 18.94 | 19.03 | 18.68 | 18.75 | 8,922,874 | -0.18(-0.97%) |
Jul 05, 2012 | 19.14 | 19.19 | 18.89 | 18.93 | 8,660,160 | -0.23(-1.19%) |
Jul 03, 2012 | 18.96 | 19.17 | 18.90 | 19.16 | 4,874,955 | +0.16(+0.86%) |
Jul 02, 2012 | 18.83 | 19.01 | 18.76 | 19.00 | 9,754,392 | +0.13(+0.69%) |
Jun 29, 2012 | 18.82 | 18.90 | 18.55 | 18.87 | 14,725,363 | +0.46(+2.48%) |
Jun 28, 2012 | 18.82 | 18.84 | 18.30 | 18.41 | 14,089,913 | -0.45(-2.36%) |
Jun 27, 2012 | 18.53 | 18.89 | 18.53 | 18.86 | 9,203,997 | +0.32(+1.75%) |
Jun 26, 2012 | 18.49 | 18.62 | 18.43 | 18.53 | 8,241,495 | +0.04(+0.19%) |
Jun 25, 2012 | 18.50 | 18.59 | 18.33 | 18.50 | 13,384,442 | -0.09(-0.49%) |
Jun 22, 2012 | 18.36 | 18.64 | 18.27 | 18.59 | 15,728,679 | +0.22(+1.20%) |
Jun 21, 2012 | 18.75 | 18.89 | 18.34 | 18.37 | 13,669,822 | -0.32(-1.69%) |
Jun 20, 2012 | 18.71 | 18.84 | 18.53 | 18.68 | 11,122,461 | +0.02(+0.10%) |
Jun 19, 2012 | 18.53 | 18.78 | 18.49 | 18.66 | 12,128,271 | +0.19(+1.04%) |
Jun 18, 2012 | 18.52 | 18.57 | 18.37 | 18.47 | 11,640,949 | -0.03(-0.16%) |
Jun 15, 2012 | 18.42 | 18.53 | 18.37 | 18.50 | 20,215,142 | +0.07(+0.40%) |
Jun 14, 2012 | 18.15 | 18.45 | 18.11 | 18.43 | 16,957,952 | +0.36(+1.99%) |
Jun 13, 2012 | 18.21 | 18.49 | 18.06 | 18.07 | 12,958,751 | -0.11(-0.62%) |
Jun 12, 2012 | 18.19 | 18.26 | 17.95 | 18.18 | 9,785,385 | -0.04(-0.24%) |
Jun 11, 2012 | 18.26 | 18.36 | 18.19 | 18.23 | 11,523,418 | -0.04(-0.20%) |
Jun 08, 2012 | 17.99 | 18.33 | 17.96 | 18.26 | 10,222,315 | +0.24(+1.31%) |
Jun 07, 2012 | 18.30 | 18.36 | 18.03 | 18.03 | 9,654,823 | -0.08(-0.45%) |
Jun 06, 2012 | 17.87 | 18.17 | 17.85 | 18.11 | 11,419,821 | +0.26(+1.46%) |
Jun 05, 2012 | 18.03 | 18.10 | 17.75 | 17.85 | 18,612,110 | -0.26(-1.42%) |
Jun 04, 2012 | 17.91 | 18.18 | 17.83 | 18.11 | 12,247,368 | +0.20(+1.11%) |
Jun 01, 2012 | 18.18 | 18.25 | 17.79 | 17.91 | 15,303,493 | -0.47(-2.56%) |
May 31, 2012 | 18.54 | 18.58 | 18.25 | 18.38 | 18,132,510 | -0.20(-1.09%) |
May 30, 2012 | 18.63 | 18.70 | 18.46 | 18.58 | 15,584,325 | -0.17(-0.90%) |
May 29, 2012 | 18.71 | 18.81 | 18.58 | 18.75 | 12,377,591 | +0.17(+0.93%) |
May 25, 2012 | 18.67 | 18.68 | 18.46 | 18.58 | 7,834,710 | -0.05(-0.26%) |
May 24, 2012 | 18.44 | 18.66 | 18.40 | 18.62 | 8,085,905 | +0.15(+0.84%) |
May 23, 2012 | 18.48 | 18.55 | 18.30 | 18.47 | 13,013,739 | -0.10(-0.54%) |
May 22, 2012 | 18.74 | 18.74 | 18.47 | 18.57 | 11,676,577 | -0.15(-0.83%) |
May 21, 2012 | 18.41 | 18.73 | 18.40 | 18.72 | 15,473,268 | +0.35(+1.90%) |
May 18, 2012 | 18.54 | 18.54 | 18.29 | 18.37 | 21,482,812 | -0.06(-0.32%) |
May 17, 2012 | 18.97 | 19.05 | 18.43 | 18.43 | 22,487,674 | -0.54(-2.87%) |
May 16, 2012 | 19.08 | 19.17 | 18.97 | 18.98 | 18,264,970 | -0.11(-0.56%) |
May 15, 2012 | 19.25 | 19.26 | 19.01 | 19.08 | 16,442,899 | -0.22(-1.12%) |
May 14, 2012 | 19.00 | 19.52 | 18.86 | 19.30 | 25,154,102 | +0.23(+1.20%) |
May 11, 2012 | 19.22 | 19.22 | 18.83 | 19.07 | 26,010,966 | +0.22(+1.15%) |
May 10, 2012 | 18.72 | 18.90 | 18.68 | 18.86 | 17,731,838 | +0.22(+1.20%) |
May 09, 2012 | 18.40 | 18.69 | 18.14 | 18.63 | 23,909,956 | +0.43(+2.39%) |
May 08, 2012 | 18.21 | 18.36 | 18.00 | 18.20 | 22,445,822 | -0.16(-0.88%) |
May 07, 2012 | 18.44 | 18.51 | 18.31 | 18.36 | 15,952,482 | -0.14(-0.74%) |
May 04, 2012 | 18.71 | 18.80 | 18.47 | 18.50 | 17,347,144 | -0.41(-2.18%) |
May 03, 2012 | 19.12 | 19.18 | 18.81 | 18.91 | 12,989,685 | -0.18(-0.94%) |
May 02, 2012 | 18.91 | 19.15 | 18.76 | 19.09 | 15,912,149 | +0.16(+0.85%) |
May 01, 2012 | 19.11 | 19.12 | 18.87 | 18.93 | 16,814,294 | -0.21(-1.11%) |
Apr 30, 2012 | 19.13 | 19.31 | 19.01 | 19.14 | 13,975,010 | -0.05(-0.27%) |
Apr 27, 2012 | 19.32 | 19.59 | 19.02 | 19.19 | 16,042,355 | -0.21(-1.06%) |
Apr 26, 2012 | 19.23 | 19.42 | 19.15 | 19.40 | 18,150,406 | +0.06(+0.29%) |
Apr 25, 2012 | 19.30 | 19.35 | 19.01 | 19.34 | 17,140,800 | +0.08(+0.40%) |
Apr 24, 2012 | 18.92 | 19.26 | 18.88 | 19.26 | 19,473,760 | +0.35(+1.85%) |
Apr 23, 2012 | 18.58 | 19.09 | 18.54 | 18.91 | 21,950,298 | +0.15(+0.80%) |
Apr 20, 2012 | 19.22 | 19.33 | 18.55 | 18.76 | 40,491,096 | -0.46(-2.39%) |
Apr 19, 2012 | 20.03 | 20.14 | 18.98 | 19.22 | 97,893,104 | +2.08(+12.10%) |
Apr 18, 2012 | 17.16 | 17.34 | 17.05 | 17.15 | 15,631,651 | -0.03(-0.15%) |
Apr 17, 2012 | 17.00 | 17.26 | 16.96 | 17.17 | 12,456,829 | +0.30(+1.79%) |
Apr 16, 2012 | 16.76 | 16.92 | 16.70 | 16.87 | 12,762,916 | +0.13(+0.77%) |
Apr 13, 2012 | 16.84 | 16.98 | 16.73 | 16.74 | 16,886,858 | -0.08(-0.46%) |
Apr 12, 2012 | 16.77 | 16.94 | 16.70 | 16.82 | 17,448,432 | +0.11(+0.67%) |
Apr 11, 2012 | 16.98 | 17.11 | 16.68 | 16.71 | 17,875,098 | -0.13(-0.78%) |
Apr 10, 2012 | 17.07 | 17.15 | 16.80 | 16.84 | 19,761,456 | -0.30(-1.76%) |
Apr 09, 2012 | 17.18 | 17.44 | 17.13 | 17.14 | 16,236,418 | -0.43(-2.45%) |
Apr 05, 2012 | 17.30 | 17.62 | 17.29 | 17.57 | 22,481,784 | +0.21(+1.21%) |
Apr 04, 2012 | 17.62 | 17.62 | 16.76 | 17.36 | 48,308,452 | -0.33(-1.89%) |
Apr 03, 2012 | 17.86 | 17.98 | 17.47 | 17.70 | 23,876,854 | -0.25(-1.39%) |
Apr 02, 2012 | 17.92 | 17.96 | 17.60 | 17.95 | 19,045,128 | -0.03(-0.16%) |
Mar 30, 2012 | 17.66 | 18.02 | 17.63 | 17.98 | 19,672,348 | +0.40(+2.28%) |
Mar 29, 2012 | 17.37 | 17.65 | 17.32 | 17.58 | 15,475,010 | +0.14(+0.82%) |
Mar 28, 2012 | 17.46 | 17.57 | 17.26 | 17.43 | 13,875,871 | -0.00(-0.02%) |
Mar 27, 2012 | 17.45 | 17.55 | 17.34 | 17.44 | 12,957,710 | +0.06(+0.36%) |
Mar 26, 2012 | 17.29 | 17.39 | 17.17 | 17.37 | 15,848,184 | +0.14(+0.79%) |
Mar 23, 2012 | 17.23 | 17.29 | 16.95 | 17.24 | 14,055,457 | +0.08(+0.47%) |
Mar 22, 2012 | 16.91 | 17.19 | 16.83 | 17.16 | 12,683,537 | +0.12(+0.71%) |
Mar 21, 2012 | 17.31 | 17.31 | 16.99 | 17.03 | 11,811,822 | -0.23(-1.32%) |
Mar 20, 2012 | 17.30 | 17.32 | 17.16 | 17.26 | 15,912,182 | -0.06(-0.32%) |
Mar 19, 2012 | 17.13 | 17.38 | 17.05 | 17.32 | 9,525,466 | +0.13(+0.73%) |
Mar 16, 2012 | 17.28 | 17.43 | 17.14 | 17.19 | 23,244,974 | -0.16(-0.91%) |
Mar 15, 2012 | 17.27 | 17.37 | 17.16 | 17.35 | 16,653,789 | +0.18(+1.07%) |
Mar 14, 2012 | 17.22 | 17.26 | 17.07 | 17.17 | 14,371,854 | -0.06(-0.32%) |
Mar 13, 2012 | 17.05 | 17.23 | 16.79 | 17.22 | 19,375,542 | +0.24(+1.41%) |
Mar 12, 2012 | 17.04 | 17.13 | 16.92 | 16.98 | 11,265,205 | +0.03(+0.15%) |
Mar 09, 2012 | 17.14 | 17.15 | 16.89 | 16.96 | 15,742,600 | -0.16(-0.95%) |
Mar 08, 2012 | 16.84 | 17.28 | 16.81 | 17.12 | 18,240,350 | +0.39(+2.31%) |
Mar 07, 2012 | 16.88 | 16.89 | 16.48 | 16.73 | 21,678,158 | -0.15(-0.87%) |
Mar 06, 2012 | 16.77 | 16.99 | 16.70 | 16.88 | 25,341,164 | -0.13(-0.76%) |
Mar 05, 2012 | 17.28 | 17.31 | 16.91 | 17.01 | 18,788,798 | -0.28(-1.62%) |
Mar 02, 2012 | 17.20 | 17.40 | 17.03 | 17.29 | 21,348,404 | +0.14(+0.82%) |
Mar 01, 2012 | 16.89 | 17.17 | 16.84 | 17.15 | 22,443,596 | +0.40(+2.36%) |
Feb 29, 2012 | 16.88 | 17.01 | 16.70 | 16.75 | 24,976,830 | -0.17(-1.01%) |
Feb 28, 2012 | 16.67 | 17.07 | 16.60 | 16.92 | 24,282,330 | +0.30(+1.79%) |
Feb 27, 2012 | 16.56 | 16.67 | 16.47 | 16.63 | 20,661,566 | -0.03(-0.15%) |
Feb 24, 2012 | 16.70 | 16.74 | 16.43 | 16.65 | 18,690,662 | +0.04(+0.24%) |
Feb 23, 2012 | 16.52 | 16.67 | 16.32 | 16.61 | 30,755,578 | +0.23(+1.39%) |
Feb 22, 2012 | 16.27 | 16.56 | 16.12 | 16.38 | 48,975,608 | -0.06(-0.36%) |
Feb 21, 2012 | 17.13 | 17.20 | 16.41 | 16.44 | 52,798,320 | -0.85(-4.91%) |
Feb 17, 2012 | 16.92 | 17.62 | 16.78 | 17.29 | 169,863,360 | -2.87(-14.25%) |
Feb 16, 2012 | 20.22 | 20.33 | 20.06 | 20.17 | 23,469,578 | -0.00(-0.02%) |
Feb 15, 2012 | 20.20 | 20.20 | 19.89 | 20.17 | 16,566,750 | +0.10(+0.49%) |
Feb 14, 2012 | 19.97 | 20.20 | 19.93 | 20.07 | 19,899,788 | -0.13(-0.63%) |
Feb 13, 2012 | 19.79 | 20.22 | 19.76 | 20.20 | 19,073,130 | +0.42(+2.14%) |
Feb 10, 2012 | 19.72 | 19.85 | 19.65 | 19.78 | 19,695,884 | +0.01(+0.04%) |
Feb 09, 2012 | 20.01 | 20.01 | 19.70 | 19.77 | 21,398,404 | -0.20(-1.00%) |
Feb 08, 2012 | 20.07 | 20.20 | 19.80 | 19.97 | 32,061,344 | -0.30(-1.46%) |
Feb 07, 2012 | 20.31 | 20.56 | 20.11 | 20.26 | 37,366,312 | -0.35(-1.70%) |
Feb 06, 2012 | 19.98 | 20.79 | 19.96 | 20.61 | 51,403,388 | +0.49(+2.43%) |
Feb 03, 2012 | 19.65 | 20.20 | 19.50 | 20.12 | 102,391,248 | +1.98(+10.92%) |
Feb 02, 2012 | 18.07 | 18.26 | 17.80 | 18.14 | 23,522,532 | +0.06(+0.33%) |