Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.79 | 29.17 | 28.77 | 28.86 | 67,931,408 | -0.11(-0.37%) |
May 30, 2013 | 28.82 | 29.15 | 28.78 | 28.96 | 61,839,684 | +0.12(+0.43%) |
May 29, 2013 | 28.72 | 28.96 | 28.58 | 28.84 | 46,456,556 | -0.12(-0.40%) |
May 28, 2013 | 28.46 | 29.09 | 28.45 | 28.96 | 58,309,112 | +0.62(+2.19%) |
May 24, 2013 | 28.05 | 28.34 | 28.03 | 28.33 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.30 | 28.57 | 28.03 | 28.24 | 61,805,124 | -0.38(-1.33%) |
May 22, 2013 | 28.77 | 28.81 | 28.41 | 28.62 | 79,880,192 | -0.20(-0.69%) |
May 21, 2013 | 29.02 | 29.16 | 28.71 | 28.82 | 58,891,708 | -0.19(-0.66%) |
May 20, 2013 | 28.72 | 29.02 | 28.67 | 29.01 | 65,333,992 | +0.17(+0.60%) |
May 17, 2013 | 28.22 | 28.83 | 28.19 | 28.83 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.81 | 28.24 | 27.74 | 28.18 | 71,819,936 | +0.19(+0.69%) |
May 15, 2013 | 27.66 | 28.03 | 27.64 | 27.98 | 56,001,576 | +0.86(+3.19%) |
May 13, 2013 | 26.78 | 27.15 | 26.75 | 27.12 | 43,878,020 | +0.28(+1.04%) |
May 10, 2013 | 26.82 | 26.87 | 26.54 | 26.84 | 0 | +0.02(+0.09%) |
May 09, 2013 | 26.97 | 27.10 | 26.76 | 26.82 | 56,514,144 | -0.27(-1.00%) |
May 08, 2013 | 27.15 | 27.29 | 26.81 | 27.09 | 62,897,280 | -0.26(-0.96%) |
May 07, 2013 | 27.63 | 27.74 | 27.29 | 27.35 | 52,268,904 | -0.36(-1.30%) |
May 06, 2013 | 27.44 | 27.84 | 27.30 | 27.71 | 49,908,244 | +0.21(+0.78%) |
May 03, 2013 | 27.28 | 27.51 | 27.23 | 27.50 | 0 | +0.27(+0.99%) |
May 02, 2013 | 26.79 | 27.23 | 26.59 | 27.23 | 56,096,756 | +0.36(+1.34%) |
May 01, 2013 | 27.04 | 27.16 | 26.77 | 26.87 | 66,169,296 | -0.31(-1.15%) |
Apr 30, 2013 | 26.73 | 27.19 | 26.50 | 27.18 | 91,544,296 | +0.40(+1.50%) |
Apr 29, 2013 | 26.11 | 26.83 | 26.09 | 26.78 | 71,999,000 | +0.67(+2.58%) |
Apr 26, 2013 | 26.19 | 26.26 | 25.82 | 26.10 | 58,220,064 | -0.12(-0.47%) |
Apr 25, 2013 | 26.04 | 26.96 | 25.90 | 26.23 | 134,806,384 | +0.15(+0.57%) |
Apr 24, 2013 | 25.14 | 26.21 | 25.12 | 26.08 | 110,706,896 | +0.95(+3.79%) |
Apr 23, 2013 | 25.21 | 25.37 | 24.94 | 25.12 | 71,957,584 | -0.19(-0.75%) |
Apr 22, 2013 | 24.88 | 25.60 | 24.85 | 25.31 | 167,955,952 | +0.87(+3.58%) |
Apr 19, 2013 | 24.32 | 24.83 | 24.31 | 24.44 | 121,536,936 | +0.80(+3.39%) |
Apr 18, 2013 | 23.77 | 23.79 | 23.40 | 23.64 | 69,193,424 | -0.03(-0.12%) |
Apr 17, 2013 | 23.69 | 23.84 | 23.48 | 23.67 | 64,355,620 | -0.12(-0.50%) |
Apr 16, 2013 | 23.73 | 23.93 | 23.56 | 23.79 | 64,302,808 | +0.23(+0.98%) |
Apr 15, 2013 | 23.52 | 23.79 | 23.41 | 23.56 | 68,608,896 | -0.08(-0.35%) |
Apr 12, 2013 | 23.69 | 23.83 | 23.53 | 23.64 | 76,592,536 | -0.12(-0.50%) |
Apr 11, 2013 | 23.89 | 23.98 | 23.59 | 23.76 | 159,432,768 | -1.10(-4.44%) |
Apr 10, 2013 | 24.28 | 24.89 | 24.24 | 24.86 | 86,542,272 | +0.55(+2.26%) |
Apr 09, 2013 | 23.59 | 24.48 | 23.55 | 24.31 | 94,673,392 | +0.84(+3.57%) |
Apr 08, 2013 | 23.59 | 23.59 | 23.38 | 23.47 | 42,334,180 | -0.09(-0.38%) |
Apr 05, 2013 | 23.17 | 23.63 | 23.08 | 23.56 | 62,027,148 | +0.09(+0.37%) |
Apr 04, 2013 | 23.31 | 23.49 | 23.21 | 23.48 | 55,125,724 | +0.03(+0.12%) |
Apr 03, 2013 | 23.61 | 23.77 | 23.43 | 23.45 | 42,703,020 | -0.20(-0.83%) |
Apr 02, 2013 | 23.47 | 23.69 | 23.42 | 23.65 | 34,656,772 | +0.16(+0.66%) |
Apr 01, 2013 | 23.52 | 23.53 | 23.29 | 23.49 | 35,562,660 | +0.00(+0.02%) |
Mar 28, 2013 | 23.25 | 23.53 | 23.20 | 23.49 | 67,540,472 | +0.19(+0.83%) |
Mar 27, 2013 | 23.11 | 23.36 | 23.06 | 23.29 | 43,902,776 | +0.18(+0.76%) |
Mar 26, 2013 | 23.19 | 23.27 | 23.08 | 23.12 | 33,885,144 | -0.00(-0.02%) |
Mar 25, 2013 | 23.24 | 23.28 | 22.96 | 23.12 | 53,775,936 | -0.07(-0.32%) |
Mar 22, 2013 | 23.15 | 23.27 | 23.07 | 23.20 | 34,979,664 | +0.11(+0.50%) |
Mar 21, 2013 | 23.08 | 23.29 | 23.03 | 23.08 | 41,693,232 | -0.17(-0.72%) |
Mar 20, 2013 | 23.27 | 23.39 | 23.14 | 23.25 | 43,172,508 | +0.11(+0.48%) |
Mar 19, 2013 | 23.09 | 23.17 | 23.01 | 23.14 | 63,211,932 | +0.07(+0.28%) |
Mar 18, 2013 | 22.89 | 23.22 | 22.83 | 23.07 | 54,594,360 | +0.05(+0.23%) |
Mar 15, 2013 | 23.01 | 23.12 | 22.97 | 23.02 | 112,915,640 | -0.08(-0.36%) |
Mar 14, 2013 | 22.99 | 23.12 | 22.93 | 23.10 | 68,099,656 | +0.18(+0.79%) |
Mar 13, 2013 | 22.88 | 23.01 | 22.78 | 22.92 | 35,433,412 | +0.00(+0.02%) |
Mar 12, 2013 | 22.86 | 22.95 | 22.69 | 22.92 | 47,807,268 | +0.03(+0.14%) |
Mar 11, 2013 | 22.94 | 22.97 | 22.72 | 22.88 | 44,609,344 | -0.11(-0.46%) |
Mar 08, 2013 | 23.20 | 23.26 | 22.96 | 22.99 | 45,880,844 | -0.12(-0.50%) |
Mar 07, 2013 | 23.08 | 23.22 | 22.99 | 23.11 | 35,559,220 | +0.04(+0.18%) |
Mar 06, 2013 | 23.16 | 23.18 | 22.81 | 23.06 | 62,660,072 | -0.21(-0.92%) |
Mar 05, 2013 | 23.23 | 23.43 | 23.12 | 23.28 | 50,461,084 | +0.16(+0.71%) |
Mar 04, 2013 | 22.87 | 23.11 | 22.74 | 23.11 | 46,480,800 | +0.16(+0.72%) |
Mar 01, 2013 | 22.76 | 22.97 | 22.60 | 22.95 | 42,446,784 | +0.12(+0.54%) |
Feb 28, 2013 | 22.90 | 22.96 | 22.78 | 22.83 | 43,649,940 | -0.01(-0.04%) |
Feb 27, 2013 | 22.51 | 22.99 | 22.44 | 22.83 | 44,321,172 | +0.36(+1.61%) |
Feb 26, 2013 | 22.48 | 22.66 | 22.45 | 22.47 | 60,801,640 | +0.00(+0.00%) |
Feb 25, 2013 | 22.97 | 23.03 | 22.47 | 22.47 | 58,474,448 | -0.32(-1.41%) |
Feb 22, 2013 | 22.73 | 22.79 | 22.56 | 22.79 | 38,279,232 | +0.22(+0.98%) |
Feb 21, 2013 | 22.78 | 22.78 | 22.36 | 22.57 | 59,773,460 | -0.31(-1.36%) |
Feb 20, 2013 | 23.10 | 23.15 | 22.85 | 22.88 | 53,722,564 | -0.14(-0.62%) |
Feb 19, 2013 | 22.89 | 23.06 | 22.83 | 23.03 | 47,261,220 | +0.22(+0.95%) |
Feb 15, 2013 | 22.83 | 22.93 | 22.70 | 22.81 | 60,979,848 | -0.02(-0.11%) |
Feb 14, 2013 | 22.74 | 22.85 | 22.70 | 22.83 | 40,110,472 | +0.01(+0.04%) |
Feb 13, 2013 | 22.74 | 22.89 | 22.70 | 22.83 | 51,226,788 | +0.12(+0.54%) |
Feb 12, 2013 | 22.70 | 22.80 | 22.60 | 22.70 | 44,196,840 | +0.02(+0.07%) |
Feb 11, 2013 | 22.52 | 22.74 | 22.39 | 22.69 | 39,600,268 | +0.25(+1.13%) |
Feb 08, 2013 | 22.27 | 22.57 | 22.24 | 22.43 | 40,917,592 | +0.22(+0.98%) |
Feb 07, 2013 | 22.27 | 22.30 | 22.07 | 22.22 | 46,698,788 | -0.05(-0.21%) |
Feb 06, 2013 | 22.30 | 22.43 | 22.19 | 22.26 | 51,421,980 | -0.08(-0.36%) |
Feb 04, 2013 | 22.70 | 22.82 | 22.33 | 22.35 | 62,038,756 | -0.40(-1.75%) |
Feb 01, 2013 | 22.53 | 22.84 | 22.43 | 22.74 | 68,235,752 | +0.39(+1.75%) |
Jan 31, 2013 | 22.63 | 22.78 | 22.31 | 22.35 | 62,050,608 | -0.33(-1.44%) |
Jan 30, 2013 | 22.81 | 22.96 | 22.61 | 22.68 | 53,515,196 | -0.13(-0.57%) |
Jan 29, 2013 | 22.65 | 22.91 | 22.48 | 22.81 | 60,469,352 | +0.08(+0.35%) |
Jan 28, 2013 | 22.81 | 22.98 | 22.61 | 22.73 | 68,837,432 | +0.03(+0.11%) |
Jan 25, 2013 | 22.46 | 22.99 | 22.30 | 22.70 | 100,515,848 | +0.20(+0.90%) |
Jan 24, 2013 | 22.56 | 22.86 | 22.37 | 22.50 | 124,727,136 | +0.02(+0.07%) |
Jan 23, 2013 | 22.15 | 22.50 | 22.15 | 22.48 | 61,794,292 | +0.37(+1.69%) |
Jan 22, 2013 | 22.23 | 22.35 | 21.99 | 22.11 | 72,019,728 | -0.08(-0.37%) |
Jan 18, 2013 | 22.07 | 22.22 | 22.02 | 22.19 | 64,066,512 | +0.00(+0.00%) |
Jan 17, 2013 | 22.14 | 22.37 | 22.04 | 22.19 | 63,443,128 | +0.17(+0.78%) |
Jan 16, 2013 | 22.11 | 22.17 | 22.00 | 22.02 | 50,427,460 | -0.14(-0.62%) |
Jan 15, 2013 | 21.85 | 22.22 | 21.84 | 22.16 | 59,226,932 | +0.26(+1.19%) |
Jan 14, 2013 | 21.91 | 22.05 | 21.79 | 21.90 | 59,326,380 | +0.05(+0.22%) |
Jan 11, 2013 | 21.57 | 21.93 | 21.40 | 21.85 | 68,168,152 | +0.30(+1.40%) |
Jan 10, 2013 | 21.70 | 21.97 | 21.41 | 21.55 | 87,688,304 | -0.20(-0.90%) |
Jan 09, 2013 | 21.76 | 21.78 | 21.63 | 21.74 | 60,215,436 | +0.12(+0.56%) |
Jan 08, 2013 | 21.78 | 21.82 | 21.55 | 21.62 | 54,874,196 | -0.11(-0.52%) |
Jan 07, 2013 | 21.80 | 21.89 | 21.69 | 21.73 | 45,556,132 | -0.04(-0.19%) |
Jan 04, 2013 | 22.21 | 22.26 | 21.77 | 21.78 | 64,495,964 | -0.42(-1.87%) |
Jan 03, 2013 | 22.50 | 22.52 | 22.12 | 22.19 | 59,305,564 | -0.30(-1.34%) |
Jan 02, 2013 | 22.21 | 22.58 | 21.75 | 22.49 | 64,959,024 | +0.74(+3.41%) |
Dec 31, 2012 | 21.65 | 21.80 | 21.47 | 21.75 | 52,101,020 | +0.13(+0.60%) |
Dec 28, 2012 | 21.75 | 21.91 | 21.62 | 21.62 | 34,689,024 | -0.33(-1.52%) |
Dec 27, 2012 | 21.90 | 22.06 | 21.64 | 21.95 | 48,353,040 | +0.08(+0.37%) |
Dec 26, 2012 | 22.01 | 22.15 | 21.74 | 21.87 | 38,843,036 | -0.16(-0.74%) |
Dec 24, 2012 | 22.15 | 22.19 | 21.99 | 22.04 | 25,594,444 | -0.32(-1.42%) |
Dec 21, 2012 | 22.35 | 22.39 | 21.99 | 22.35 | 121,301,784 | -0.19(-0.83%) |
Dec 20, 2012 | 22.28 | 22.54 | 22.11 | 22.54 | 64,584,636 | +0.30(+1.35%) |
Dec 19, 2012 | 22.55 | 22.58 | 22.19 | 22.24 | 65,722,568 | -0.20(-0.91%) |
Dec 18, 2012 | 22.19 | 22.50 | 22.10 | 22.44 | 61,993,160 | +0.38(+1.72%) |
Dec 17, 2012 | 21.82 | 22.16 | 21.73 | 22.06 | 51,631,868 | +0.23(+1.06%) |
Dec 14, 2012 | 22.08 | 22.09 | 21.74 | 21.83 | 51,671,252 | -0.24(-1.11%) |
Dec 13, 2012 | 22.25 | 22.41 | 21.95 | 22.08 | 55,345,992 | -0.11(-0.48%) |
Dec 12, 2012 | 22.42 | 22.49 | 22.05 | 22.18 | 53,966,744 | -0.07(-0.29%) |
Dec 11, 2012 | 22.03 | 22.39 | 22.03 | 22.25 | 64,203,420 | +0.31(+1.41%) |
Dec 10, 2012 | 21.63 | 21.96 | 21.60 | 21.94 | 57,754,232 | +0.39(+1.83%) |
Dec 07, 2012 | 21.84 | 21.84 | 21.47 | 21.54 | 56,708,548 | -0.22(-1.01%) |
Dec 06, 2012 | 21.83 | 21.97 | 21.67 | 21.76 | 48,115,368 | +0.04(+0.21%) |
Dec 05, 2012 | 21.48 | 21.93 | 21.38 | 21.72 | 83,829,400 | +0.24(+1.14%) |
Dec 04, 2012 | 21.58 | 21.69 | 21.45 | 21.47 | 61,126,652 | -0.20(-0.92%) |
Nov 30, 2012 | 22.03 | 22.09 | 21.57 | 21.67 | 102,771,784 | -0.27(-1.24%) |
Nov 29, 2012 | 22.08 | 22.28 | 21.87 | 21.95 | 85,407,976 | -0.33(-1.50%) |
Nov 28, 2012 | 22.00 | 22.30 | 21.80 | 22.28 | 65,081,416 | +0.23(+1.03%) |
Nov 27, 2012 | 22.28 | 22.30 | 22.02 | 22.05 | 55,282,956 | -0.25(-1.11%) |
Nov 26, 2012 | 22.43 | 22.46 | 22.13 | 22.30 | 104,595,880 | -0.26(-1.14%) |
Nov 23, 2012 | 22.17 | 22.61 | 22.15 | 22.56 | 71,034,648 | +0.61(+2.78%) |
Nov 21, 2012 | 21.75 | 22.12 | 21.72 | 21.95 | 81,490,576 | +0.20(+0.90%) |
Nov 20, 2012 | 21.79 | 21.82 | 21.55 | 21.75 | 57,782,636 | -0.01(-0.07%) |
Nov 19, 2012 | 21.82 | 21.82 | 21.56 | 21.77 | 70,183,712 | +0.17(+0.78%) |
Nov 16, 2012 | 21.72 | 21.74 | 21.45 | 21.60 | 78,700,608 | -0.11(-0.52%) |
Nov 15, 2012 | 21.89 | 21.96 | 21.69 | 21.71 | 62,557,828 | -0.15(-0.67%) |
Nov 14, 2012 | 22.18 | 22.22 | 21.82 | 21.86 | 93,431,728 | -0.20(-0.92%) |
Nov 13, 2012 | 22.00 | 22.23 | 21.78 | 22.06 | 161,678,880 | -0.73(-3.22%) |
Nov 12, 2012 | 23.37 | 23.43 | 22.79 | 22.79 | 75,600,808 | -0.49(-2.12%) |
Nov 09, 2012 | 23.33 | 23.58 | 23.27 | 23.29 | 53,604,364 | +0.02(+0.07%) |
Nov 08, 2012 | 23.52 | 23.72 | 23.26 | 23.27 | 61,687,112 | -0.22(-0.93%) |
Nov 07, 2012 | 23.85 | 24.09 | 23.46 | 23.49 | 71,650,128 | -0.63(-2.61%) |
Nov 06, 2012 | 24.12 | 24.39 | 23.92 | 24.12 | 53,735,052 | +0.19(+0.78%) |
Nov 05, 2012 | 23.92 | 24.02 | 23.69 | 23.93 | 47,134,500 | +0.11(+0.44%) |
Nov 02, 2012 | 23.90 | 24.05 | 23.69 | 23.83 | 70,743,856 | -0.01(-0.05%) |
Nov 01, 2012 | 23.29 | 23.88 | 23.28 | 23.84 | 89,187,464 | +0.79(+3.42%) |
Oct 31, 2012 | 23.06 | 23.33 | 23.02 | 23.05 | 86,003,048 | +0.27(+1.17%) |
Oct 26, 2012 | 22.50 | 22.79 | 22.79 | 22.79 | 71,549,424 | +0.27(+1.18%) |
Oct 25, 2012 | 22.77 | 22.78 | 22.50 | 22.52 | 66,944,652 | -0.02(-0.08%) |
Oct 24, 2012 | 22.74 | 22.78 | 22.51 | 22.54 | 66,007,700 | -0.12(-0.52%) |
Oct 23, 2012 | 22.43 | 22.78 | 22.42 | 22.65 | 79,751,040 | -0.48(-2.07%) |
Oct 19, 2012 | 23.46 | 23.49 | 23.02 | 23.13 | 112,018,928 | -0.69(-2.90%) |
Oct 18, 2012 | 23.95 | 24.01 | 23.63 | 23.82 | 72,899,808 | -0.08(-0.32%) |
Oct 17, 2012 | 23.67 | 23.94 | 23.50 | 23.90 | 54,730,852 | +0.08(+0.34%) |
Oct 16, 2012 | 23.79 | 24.02 | 23.68 | 23.82 | 59,105,804 | -0.02(-0.07%) |
Oct 15, 2012 | 23.72 | 24.00 | 23.62 | 23.84 | 52,544,896 | +0.25(+1.06%) |
Oct 12, 2012 | 23.40 | 23.68 | 23.26 | 23.58 | 57,530,160 | +0.20(+0.86%) |
Oct 11, 2012 | 23.60 | 23.62 | 23.32 | 23.38 | 51,366,524 | -0.02(-0.10%) |
Oct 10, 2012 | 23.54 | 23.67 | 23.38 | 23.41 | 58,451,756 | -0.24(-1.02%) |
Oct 09, 2012 | 23.97 | 24.02 | 23.57 | 23.65 | 55,863,504 | -0.40(-1.68%) |
Oct 08, 2012 | 23.94 | 24.17 | 23.87 | 24.05 | 36,835,728 | -0.06(-0.23%) |
Oct 05, 2012 | 24.42 | 24.43 | 24.02 | 24.11 | 50,927,592 | -0.15(-0.60%) |
Oct 04, 2012 | 24.21 | 24.25 | 23.88 | 24.25 | 54,023,200 | +0.14(+0.57%) |
Oct 03, 2012 | 24.03 | 24.22 | 23.96 | 24.12 | 57,763,032 | +0.16(+0.67%) |
Oct 02, 2012 | 23.97 | 24.14 | 23.83 | 23.96 | 52,933,012 | +0.14(+0.58%) |
Oct 01, 2012 | 24.08 | 24.21 | 23.76 | 23.82 | 66,859,136 | -0.22(-0.91%) |
Sep 28, 2012 | 24.38 | 24.44 | 24.02 | 24.04 | 67,144,360 | -0.32(-1.33%) |
Sep 27, 2012 | 24.37 | 24.55 | 24.14 | 24.36 | 58,351,040 | -0.00(-0.02%) |
Sep 26, 2012 | 24.46 | 24.72 | 24.26 | 24.36 | 67,687,096 | -0.18(-0.74%) |
Sep 25, 2012 | 25.00 | 25.04 | 24.52 | 24.55 | 67,173,304 | -0.32(-1.27%) |
Sep 24, 2012 | 25.04 | 25.09 | 24.75 | 24.86 | 57,950,860 | -0.33(-1.31%) |
Sep 21, 2012 | 25.39 | 25.53 | 25.11 | 25.19 | 126,717,376 | -0.21(-0.83%) |
Sep 20, 2012 | 25.00 | 25.43 | 24.97 | 25.40 | 56,384,840 | +0.32(+1.28%) |
Sep 19, 2012 | 25.11 | 25.19 | 25.07 | 25.08 | 60,507,400 | -0.10(-0.39%) |
Sep 18, 2012 | 25.12 | 25.21 | 25.06 | 25.18 | 42,746,944 | -0.03(-0.11%) |
Sep 17, 2012 | 25.19 | 25.25 | 25.07 | 25.21 | 45,176,172 | +0.00(+0.00%) |
Sep 14, 2012 | 25.05 | 25.24 | 24.89 | 25.21 | 63,666,148 | +0.22(+0.89%) |
Sep 13, 2012 | 24.95 | 25.18 | 24.55 | 24.99 | 55,770,576 | +0.13(+0.50%) |
Sep 12, 2012 | 24.99 | 25.18 | 24.82 | 24.86 | 40,569,076 | -0.01(-0.03%) |
Sep 11, 2012 | 24.79 | 24.97 | 24.72 | 24.87 | 31,178,306 | +0.06(+0.23%) |
Sep 10, 2012 | 24.90 | 24.96 | 24.64 | 24.81 | 50,172,432 | -0.19(-0.74%) |
Sep 07, 2012 | 25.07 | 25.09 | 24.82 | 25.00 | 52,808,308 | -0.32(-1.26%) |
Sep 06, 2012 | 24.63 | 25.33 | 24.60 | 25.32 | 59,873,456 | +0.77(+3.14%) |
Sep 05, 2012 | 24.41 | 24.66 | 24.40 | 24.55 | 41,661,584 | +0.00(+0.02%) |
Sep 04, 2012 | 24.59 | 24.76 | 24.35 | 24.54 | 60,117,692 | -0.35(-1.41%) |
Aug 31, 2012 | 24.72 | 25.01 | 24.54 | 24.89 | 45,308,548 | +0.40(+1.65%) |
Aug 30, 2012 | 24.66 | 24.72 | 24.41 | 24.49 | 29,679,378 | -0.27(-1.08%) |
Aug 29, 2012 | 24.76 | 24.84 | 24.59 | 24.76 | 28,905,492 | -0.03(-0.13%) |
Aug 27, 2012 | 24.98 | 25.01 | 24.71 | 24.79 | 42,950,712 | +0.11(+0.43%) |
Aug 24, 2012 | 24.43 | 24.74 | 24.38 | 24.68 | 28,415,606 | +0.25(+1.01%) |
Aug 23, 2012 | 24.55 | 24.55 | 24.30 | 24.44 | 35,106,152 | -0.23(-0.93%) |
Aug 22, 2012 | 24.71 | 24.84 | 24.61 | 24.67 | 41,398,516 | -0.21(-0.84%) |
Aug 21, 2012 | 24.84 | 25.01 | 24.72 | 24.88 | 35,685,180 | +0.05(+0.20%) |
Aug 20, 2012 | 24.89 | 24.92 | 24.70 | 24.83 | 29,389,468 | -0.13(-0.52%) |
Aug 17, 2012 | 24.97 | 24.97 | 24.71 | 24.96 | 40,358,708 | +0.10(+0.39%) |
Aug 16, 2012 | 24.52 | 24.99 | 24.44 | 24.86 | 44,307,812 | +0.47(+1.92%) |
Aug 15, 2012 | 24.32 | 24.46 | 24.25 | 24.39 | 30,148,790 | +0.06(+0.23%) |
Aug 14, 2012 | 24.47 | 24.55 | 24.24 | 24.34 | 42,777,784 | -0.05(-0.20%) |
Aug 13, 2012 | 24.35 | 24.44 | 24.20 | 24.38 | 28,725,892 | -0.02(-0.10%) |
Aug 10, 2012 | 24.47 | 24.57 | 24.27 | 24.41 | 34,663,792 | -0.06(-0.26%) |
Aug 09, 2012 | 24.38 | 24.59 | 24.31 | 24.47 | 31,045,324 | +0.14(+0.56%) |
Aug 08, 2012 | 24.24 | 24.45 | 24.16 | 24.34 | 32,724,700 | +0.06(+0.23%) |
Aug 07, 2012 | 24.13 | 24.35 | 23.97 | 24.28 | 34,899,876 | +0.25(+1.04%) |
Aug 06, 2012 | 24.07 | 24.16 | 23.92 | 24.03 | 34,237,948 | +0.16(+0.67%) |
Aug 03, 2012 | 23.69 | 24.02 | 23.65 | 23.87 | 44,692,672 | +0.45(+1.92%) |
Aug 02, 2012 | 23.44 | 23.69 | 23.24 | 23.42 | 49,253,272 | -0.18(-0.75%) |
Aug 01, 2012 | 23.74 | 23.79 | 23.44 | 23.60 | 39,534,616 | -0.05(-0.20%) |
Jul 31, 2012 | 23.65 | 23.84 | 23.53 | 23.65 | 46,886,028 | -0.14(-0.57%) |
Jul 30, 2012 | 23.87 | 23.93 | 23.64 | 23.78 | 36,023,636 | -0.09(-0.39%) |
Jul 27, 2012 | 23.65 | 23.95 | 23.41 | 23.87 | 55,142,060 | +0.48(+2.04%) |
Jul 26, 2012 | 23.45 | 23.67 | 23.34 | 23.40 | 56,459,016 | +0.26(+1.14%) |
Jul 25, 2012 | 23.46 | 23.53 | 23.09 | 23.13 | 56,805,456 | -0.26(-1.10%) |
Jul 24, 2012 | 23.46 | 23.56 | 23.19 | 23.39 | 59,462,328 | -0.10(-0.44%) |
Jul 23, 2012 | 23.73 | 23.73 | 23.28 | 23.49 | 68,702,568 | -0.67(-2.77%) |
Jul 20, 2012 | 24.87 | 24.91 | 24.11 | 24.16 | 79,796,664 | -0.44(-1.79%) |
Jul 19, 2012 | 24.48 | 24.71 | 24.38 | 24.60 | 58,012,972 | +0.17(+0.71%) |
Jul 18, 2012 | 23.75 | 24.43 | 23.64 | 24.43 | 51,208,756 | +0.63(+2.66%) |
Jul 17, 2012 | 23.78 | 23.96 | 23.43 | 23.80 | 42,088,064 | +0.18(+0.75%) |
Jul 16, 2012 | 23.65 | 23.69 | 23.30 | 23.62 | 34,771,976 | +0.04(+0.17%) |
Jul 13, 2012 | 23.08 | 23.65 | 23.04 | 23.58 | 48,711,396 | +0.61(+2.65%) |
Jul 12, 2012 | 23.39 | 23.41 | 22.90 | 22.97 | 79,169,120 | -0.54(-2.29%) |
Jul 11, 2012 | 23.84 | 23.86 | 23.35 | 23.51 | 48,834,964 | -0.35(-1.48%) |
Jul 10, 2012 | 24.14 | 24.25 | 23.68 | 23.86 | 46,777,432 | -0.21(-0.87%) |
Jul 09, 2012 | 24.17 | 24.26 | 23.89 | 24.07 | 38,237,232 | -0.15(-0.61%) |
Jul 06, 2012 | 24.56 | 24.63 | 24.03 | 24.22 | 47,729,884 | -0.41(-1.68%) |
Jul 05, 2012 | 24.54 | 24.70 | 24.37 | 24.63 | 35,893,464 | -0.05(-0.19%) |
Jul 03, 2012 | 24.26 | 24.68 | 24.21 | 24.68 | 26,099,226 | +0.16(+0.65%) |
Jul 02, 2012 | 24.57 | 24.57 | 24.24 | 24.52 | 38,095,428 | -0.02(-0.10%) |
Jun 29, 2012 | 24.43 | 24.62 | 24.18 | 24.54 | 68,798,808 | +0.55(+2.27%) |
Jun 28, 2012 | 24.06 | 24.11 | 23.61 | 24.00 | 56,492,484 | -0.21(-0.86%) |
Jun 27, 2012 | 24.22 | 24.47 | 24.10 | 24.21 | 42,100,044 | +0.12(+0.50%) |
Jun 26, 2012 | 24.07 | 24.29 | 24.02 | 24.09 | 47,884,092 | +0.12(+0.52%) |
Jun 25, 2012 | 24.31 | 24.33 | 23.77 | 23.96 | 52,614,512 | -0.67(-2.72%) |
Jun 22, 2012 | 24.31 | 24.66 | 24.10 | 24.63 | 56,205,456 | +0.45(+1.87%) |
Jun 21, 2012 | 24.84 | 24.99 | 24.12 | 24.18 | 60,390,904 | -0.64(-2.57%) |
Jun 20, 2012 | 24.82 | 24.91 | 24.58 | 24.82 | 45,151,296 | +0.18(+0.75%) |
Jun 19, 2012 | 24.22 | 24.96 | 24.11 | 24.63 | 94,360,568 | +0.69(+2.88%) |
Jun 18, 2012 | 24.06 | 24.10 | 23.84 | 23.94 | 72,918,712 | -0.14(-0.60%) |
Jun 15, 2012 | 23.74 | 24.14 | 23.66 | 24.09 | 77,662,112 | +0.55(+2.32%) |
Jun 14, 2012 | 23.53 | 23.64 | 23.17 | 23.54 | 49,177,208 | +0.17(+0.72%) |
Jun 13, 2012 | 23.45 | 23.62 | 23.31 | 23.37 | 41,107,084 | -0.13(-0.55%) |
Jun 12, 2012 | 23.35 | 23.51 | 23.14 | 23.50 | 44,036,404 | +0.32(+1.37%) |
Jun 11, 2012 | 23.85 | 23.92 | 23.12 | 23.18 | 57,780,536 | -0.61(-2.55%) |
Jun 08, 2012 | 23.44 | 23.81 | 23.31 | 23.79 | 53,035,260 | +0.34(+1.44%) |
Jun 07, 2012 | 23.78 | 23.83 | 23.41 | 23.45 | 47,101,000 | -0.10(-0.41%) |
Jun 06, 2012 | 23.17 | 23.57 | 23.11 | 23.55 | 58,368,020 | +0.68(+2.96%) |
Jun 05, 2012 | 22.88 | 23.07 | 22.78 | 22.87 | 56,951,688 | -0.04(-0.16%) |
Jun 04, 2012 | 22.96 | 23.09 | 22.72 | 22.91 | 59,729,936 | +0.08(+0.35%) |