Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.65 | 36.76 | 36.41 | 36.48 | 12,209,457 | -0.28(-0.77%) |
Feb 27, 2013 | 36.21 | 36.82 | 36.18 | 36.77 | 9,041,858 | +0.47(+1.29%) |
Feb 26, 2013 | 35.88 | 36.47 | 35.88 | 36.30 | 12,343,880 | -0.37(-1.00%) |
Feb 22, 2013 | 36.41 | 36.70 | 36.03 | 36.67 | 12,762,401 | +0.46(+1.26%) |
Feb 21, 2013 | 35.67 | 36.40 | 35.60 | 36.21 | 15,458,738 | +0.46(+1.30%) |
Feb 20, 2013 | 36.13 | 36.25 | 35.69 | 35.74 | 17,054,976 | -0.50(-1.39%) |
Feb 19, 2013 | 36.34 | 36.45 | 36.03 | 36.25 | 14,359,821 | -0.09(-0.24%) |
Feb 15, 2013 | 35.96 | 36.35 | 35.82 | 36.33 | 19,454,570 | +0.46(+1.29%) |
Feb 14, 2013 | 35.55 | 36.03 | 35.49 | 35.87 | 13,871,388 | +0.28(+0.78%) |
Feb 13, 2013 | 35.98 | 36.20 | 35.45 | 35.59 | 15,128,422 | -0.39(-1.09%) |
Feb 12, 2013 | 35.99 | 36.19 | 35.90 | 35.98 | 10,681,523 | +0.11(+0.30%) |
Feb 11, 2013 | 36.16 | 36.30 | 35.79 | 35.88 | 12,017,951 | -0.34(-0.93%) |
Feb 08, 2013 | 36.12 | 36.48 | 36.05 | 36.21 | 14,068,485 | +0.17(+0.47%) |
Feb 07, 2013 | 36.48 | 36.67 | 36.02 | 36.04 | 21,987,428 | -0.86(-2.34%) |
Feb 06, 2013 | 36.54 | 36.92 | 36.40 | 36.91 | 16,386,637 | +0.96(+2.66%) |
Feb 04, 2013 | 36.21 | 36.35 | 35.93 | 35.95 | 11,472,970 | -0.44(-1.20%) |
Feb 01, 2013 | 36.49 | 36.60 | 36.11 | 36.39 | 13,884,654 | +0.15(+0.41%) |
Jan 31, 2013 | 36.49 | 36.60 | 35.88 | 36.24 | 18,176,552 | +0.67(+1.87%) |
Jan 30, 2013 | 36.03 | 36.51 | 35.51 | 35.57 | 20,379,746 | -0.38(-1.05%) |
Jan 29, 2013 | 35.74 | 36.05 | 35.60 | 35.95 | 12,701,773 | +0.07(+0.20%) |
Jan 28, 2013 | 36.78 | 36.85 | 35.87 | 35.88 | 14,740,856 | -0.80(-2.18%) |
Jan 25, 2013 | 36.70 | 36.75 | 36.50 | 36.68 | 7,300,177 | +0.06(+0.18%) |
Jan 24, 2013 | 36.56 | 36.76 | 36.47 | 36.62 | 7,400,913 | +0.12(+0.32%) |
Jan 23, 2013 | 36.33 | 36.71 | 36.28 | 36.50 | 7,743,277 | +0.00(+0.00%) |
Jan 22, 2013 | 36.42 | 36.65 | 36.21 | 36.50 | 7,535,828 | +0.18(+0.49%) |
Jan 18, 2013 | 36.38 | 36.38 | 35.92 | 36.32 | 15,047,459 | -0.37(-1.01%) |
Jan 17, 2013 | 36.95 | 36.97 | 36.63 | 36.69 | 8,536,493 | -0.07(-0.20%) |
Jan 16, 2013 | 36.74 | 36.90 | 36.56 | 36.76 | 5,952,459 | -0.06(-0.16%) |
Jan 15, 2013 | 36.68 | 36.87 | 36.51 | 36.82 | 7,294,007 | -0.05(-0.12%) |
Jan 14, 2013 | 37.01 | 37.13 | 36.62 | 36.87 | 9,670,579 | -0.12(-0.32%) |
Jan 11, 2013 | 36.67 | 37.01 | 36.60 | 36.98 | 10,433,785 | +0.15(+0.41%) |
Jan 10, 2013 | 37.18 | 37.35 | 36.55 | 36.84 | 17,771,250 | -0.29(-0.79%) |
Jan 09, 2013 | 37.04 | 37.30 | 36.65 | 37.13 | 19,120,436 | +0.56(+1.52%) |
Jan 08, 2013 | 36.18 | 36.57 | 36.03 | 36.57 | 12,857,425 | +0.34(+0.93%) |
Jan 07, 2013 | 36.02 | 36.44 | 35.98 | 36.23 | 11,157,282 | +0.26(+0.71%) |
Jan 04, 2013 | 35.71 | 36.07 | 35.52 | 35.98 | 11,306,581 | +0.29(+0.82%) |
Jan 03, 2013 | 36.06 | 36.28 | 35.53 | 35.69 | 16,271,609 | +0.03(+0.08%) |
Jan 02, 2013 | 35.71 | 35.75 | 35.33 | 35.66 | 17,240,012 | +0.87(+2.51%) |
Dec 31, 2012 | 34.05 | 34.79 | 34.05 | 34.79 | 13,697,327 | +0.67(+1.97%) |
Dec 28, 2012 | 34.07 | 34.41 | 34.02 | 34.11 | 7,600,701 | -0.17(-0.50%) |
Dec 27, 2012 | 34.35 | 34.57 | 33.94 | 34.29 | 13,046,743 | -0.08(-0.24%) |
Dec 26, 2012 | 34.72 | 34.72 | 34.24 | 34.37 | 8,294,607 | -0.33(-0.94%) |
Dec 24, 2012 | 34.48 | 34.80 | 34.48 | 34.69 | 3,565,787 | +0.09(+0.27%) |
Dec 21, 2012 | 34.65 | 34.88 | 34.41 | 34.60 | 15,177,721 | -0.39(-1.11%) |
Dec 20, 2012 | 34.40 | 35.00 | 34.27 | 34.99 | 11,836,280 | +0.76(+2.21%) |
Dec 19, 2012 | 34.61 | 34.62 | 34.23 | 34.23 | 9,411,694 | -0.36(-1.04%) |
Dec 18, 2012 | 34.20 | 34.78 | 34.13 | 34.59 | 12,930,365 | +0.36(+1.07%) |
Dec 17, 2012 | 33.73 | 34.22 | 33.71 | 34.22 | 15,145,184 | +0.53(+1.57%) |
Dec 14, 2012 | 33.71 | 33.89 | 33.56 | 33.69 | 10,435,171 | -0.09(-0.26%) |
Dec 13, 2012 | 33.99 | 34.22 | 33.71 | 33.78 | 14,207,950 | -0.16(-0.46%) |
Dec 12, 2012 | 34.35 | 34.38 | 33.93 | 33.94 | 19,956,612 | -0.23(-0.69%) |
Dec 11, 2012 | 34.06 | 34.50 | 34.06 | 34.17 | 15,787,462 | +0.06(+0.16%) |
Dec 10, 2012 | 34.14 | 34.26 | 34.03 | 34.12 | 10,118,803 | +0.03(+0.07%) |
Dec 07, 2012 | 34.22 | 34.26 | 33.92 | 34.09 | 8,232,121 | +0.02(+0.05%) |
Dec 06, 2012 | 34.07 | 34.17 | 33.75 | 34.07 | 9,938,928 | +0.09(+0.28%) |
Dec 05, 2012 | 34.08 | 34.08 | 33.53 | 33.98 | 13,040,569 | +0.11(+0.32%) |
Dec 04, 2012 | 34.19 | 34.25 | 33.78 | 33.87 | 9,912,757 | -0.49(-1.42%) |
Nov 30, 2012 | 34.04 | 34.41 | 33.97 | 34.36 | 15,304,287 | +0.35(+1.03%) |
Nov 29, 2012 | 33.95 | 34.04 | 33.79 | 34.01 | 13,696,255 | +0.20(+0.60%) |
Nov 28, 2012 | 33.51 | 33.82 | 33.48 | 33.80 | 11,283,735 | +0.12(+0.35%) |
Nov 27, 2012 | 33.76 | 33.93 | 33.58 | 33.68 | 10,873,190 | -0.11(-0.32%) |
Nov 26, 2012 | 33.88 | 33.88 | 33.60 | 33.79 | 9,394,064 | -0.20(-0.59%) |
Nov 23, 2012 | 33.80 | 33.99 | 33.60 | 33.99 | 4,852,113 | +0.34(+1.00%) |
Nov 21, 2012 | 33.56 | 33.71 | 33.45 | 33.66 | 7,153,135 | +0.07(+0.22%) |
Nov 20, 2012 | 33.40 | 33.82 | 33.31 | 33.58 | 10,421,222 | +0.16(+0.47%) |
Nov 19, 2012 | 33.05 | 33.43 | 32.97 | 33.43 | 16,469,498 | +0.67(+2.06%) |
Nov 16, 2012 | 32.13 | 32.94 | 32.13 | 32.75 | 18,118,990 | +0.62(+1.94%) |
Nov 15, 2012 | 32.13 | 32.24 | 31.79 | 32.13 | 14,944,371 | +0.01(+0.04%) |
Nov 14, 2012 | 32.73 | 32.87 | 32.05 | 32.12 | 14,824,018 | -0.50(-1.53%) |
Nov 13, 2012 | 32.65 | 33.15 | 32.62 | 32.62 | 11,081,687 | -0.18(-0.55%) |
Nov 12, 2012 | 32.52 | 32.92 | 32.52 | 32.80 | 9,765,435 | +0.07(+0.22%) |
Nov 09, 2012 | 32.27 | 32.93 | 32.12 | 32.73 | 12,884,411 | +0.20(+0.61%) |
Nov 08, 2012 | 32.55 | 32.80 | 32.48 | 32.53 | 11,064,317 | -0.11(-0.35%) |
Nov 07, 2012 | 32.64 | 32.88 | 32.40 | 32.64 | 11,389,967 | -0.30(-0.90%) |
Nov 06, 2012 | 32.62 | 33.16 | 32.40 | 32.94 | 9,923,986 | +0.54(+1.67%) |
Nov 05, 2012 | 32.68 | 32.95 | 32.33 | 32.40 | 15,137,937 | -0.44(-1.33%) |
Nov 02, 2012 | 32.98 | 33.52 | 32.83 | 32.83 | 20,198,534 | -0.11(-0.33%) |
Nov 01, 2012 | 32.24 | 33.05 | 32.12 | 32.94 | 23,267,964 | +1.17(+3.69%) |
Oct 31, 2012 | 31.50 | 32.05 | 31.46 | 31.77 | 15,571,094 | +0.10(+0.33%) |
Oct 26, 2012 | 31.56 | 31.67 | 31.67 | 31.67 | 53,060,628 | +0.17(+0.55%) |
Oct 25, 2012 | 31.56 | 31.76 | 31.26 | 31.49 | 17,334,230 | +0.24(+0.78%) |
Oct 24, 2012 | 31.48 | 31.68 | 31.24 | 31.25 | 12,532,329 | -0.03(-0.11%) |
Oct 23, 2012 | 31.59 | 31.59 | 31.12 | 31.29 | 13,018,814 | -0.76(-2.38%) |
Oct 19, 2012 | 32.58 | 32.59 | 32.00 | 32.05 | 11,066,514 | -0.44(-1.35%) |
Oct 18, 2012 | 32.59 | 32.76 | 32.31 | 32.48 | 12,274,367 | -0.16(-0.48%) |
Oct 17, 2012 | 32.32 | 32.69 | 32.24 | 32.64 | 11,056,150 | +0.32(+0.99%) |
Oct 16, 2012 | 32.10 | 32.46 | 32.06 | 32.32 | 9,088,934 | +0.29(+0.91%) |
Oct 15, 2012 | 31.91 | 32.11 | 31.73 | 32.03 | 10,580,671 | +0.18(+0.55%) |
Oct 12, 2012 | 31.91 | 32.05 | 31.70 | 31.85 | 8,863,219 | +0.02(+0.05%) |
Oct 11, 2012 | 31.64 | 32.02 | 31.64 | 31.84 | 15,348,991 | +0.37(+1.19%) |
Oct 10, 2012 | 31.28 | 31.59 | 31.21 | 31.46 | 8,790,097 | +0.16(+0.50%) |
Oct 09, 2012 | 31.86 | 31.91 | 31.30 | 31.31 | 10,894,458 | -0.45(-1.42%) |
Oct 08, 2012 | 31.83 | 31.94 | 31.72 | 31.76 | 7,428,361 | -0.35(-1.11%) |
Oct 05, 2012 | 32.22 | 32.42 | 31.94 | 32.11 | 12,317,108 | +0.14(+0.42%) |
Oct 04, 2012 | 31.78 | 32.01 | 31.64 | 31.98 | 9,254,382 | +0.26(+0.83%) |
Oct 03, 2012 | 31.29 | 31.73 | 31.14 | 31.72 | 12,793,967 | +0.58(+1.85%) |
Oct 02, 2012 | 31.27 | 31.39 | 31.02 | 31.14 | 10,790,073 | -0.17(-0.53%) |
Oct 01, 2012 | 30.88 | 31.57 | 30.88 | 31.31 | 16,051,945 | +0.56(+1.82%) |
Sep 28, 2012 | 30.68 | 30.82 | 30.51 | 30.74 | 10,298,338 | +0.08(+0.28%) |
Sep 27, 2012 | 30.39 | 30.74 | 30.34 | 30.66 | 9,207,326 | +0.32(+1.05%) |
Sep 26, 2012 | 30.71 | 30.81 | 30.31 | 30.34 | 11,614,643 | -0.47(-1.52%) |
Sep 25, 2012 | 30.64 | 31.00 | 30.59 | 30.81 | 16,813,290 | +0.19(+0.61%) |
Sep 24, 2012 | 30.71 | 30.90 | 30.57 | 30.62 | 11,497,933 | -0.29(-0.93%) |
Sep 21, 2012 | 30.98 | 31.13 | 30.89 | 30.91 | 31,923,676 | +0.09(+0.29%) |
Sep 20, 2012 | 30.75 | 30.87 | 30.56 | 30.82 | 13,953,629 | -0.04(-0.13%) |
Sep 19, 2012 | 30.65 | 31.03 | 30.62 | 30.86 | 13,077,348 | +0.26(+0.85%) |
Sep 18, 2012 | 30.47 | 30.65 | 30.34 | 30.60 | 14,404,051 | -0.05(-0.16%) |
Sep 17, 2012 | 30.79 | 30.88 | 30.59 | 30.65 | 11,627,444 | -0.09(-0.28%) |
Sep 14, 2012 | 30.97 | 30.98 | 30.62 | 30.74 | 14,512,013 | -0.17(-0.54%) |
Sep 13, 2012 | 30.44 | 31.29 | 30.36 | 30.91 | 17,191,836 | +0.35(+1.14%) |
Sep 12, 2012 | 30.14 | 30.56 | 30.13 | 30.56 | 16,002,596 | +0.45(+1.50%) |
Sep 11, 2012 | 29.51 | 30.32 | 29.49 | 30.11 | 17,350,264 | +0.64(+2.18%) |
Sep 10, 2012 | 29.40 | 29.74 | 29.40 | 29.46 | 12,702,231 | -0.24(-0.79%) |
Sep 07, 2012 | 29.65 | 29.76 | 29.46 | 29.70 | 11,780,427 | +0.05(+0.16%) |
Sep 06, 2012 | 29.35 | 29.65 | 29.26 | 29.65 | 17,141,500 | +0.43(+1.48%) |
Sep 05, 2012 | 29.50 | 29.54 | 29.07 | 29.22 | 13,865,470 | -0.21(-0.71%) |
Sep 04, 2012 | 29.39 | 29.57 | 29.22 | 29.43 | 11,136,744 | +0.06(+0.21%) |
Aug 31, 2012 | 29.19 | 29.39 | 28.91 | 29.36 | 15,055,311 | +0.35(+1.22%) |
Aug 30, 2012 | 29.10 | 29.10 | 28.89 | 29.01 | 9,361,064 | -0.30(-1.03%) |
Aug 29, 2012 | 29.20 | 29.32 | 29.01 | 29.31 | 9,372,315 | +0.08(+0.28%) |
Aug 27, 2012 | 29.14 | 29.34 | 29.09 | 29.23 | 9,630,857 | +0.23(+0.79%) |
Aug 24, 2012 | 28.98 | 29.08 | 28.81 | 29.00 | 11,629,423 | -0.11(-0.39%) |
Aug 23, 2012 | 29.29 | 29.42 | 29.02 | 29.11 | 7,643,119 | -0.22(-0.74%) |
Aug 22, 2012 | 29.05 | 29.42 | 28.97 | 29.33 | 9,680,591 | +0.13(+0.45%) |
Aug 21, 2012 | 29.47 | 29.59 | 29.08 | 29.20 | 8,303,869 | -0.15(-0.50%) |
Aug 20, 2012 | 29.45 | 29.47 | 29.31 | 29.34 | 9,471,306 | -0.12(-0.41%) |
Aug 17, 2012 | 29.76 | 29.77 | 29.37 | 29.46 | 10,462,899 | -0.23(-0.76%) |
Aug 16, 2012 | 29.47 | 29.75 | 29.47 | 29.69 | 9,958,258 | +0.14(+0.48%) |
Aug 15, 2012 | 29.58 | 29.83 | 29.44 | 29.55 | 8,446,270 | -0.14(-0.47%) |
Aug 14, 2012 | 29.51 | 29.76 | 29.38 | 29.69 | 9,550,813 | +0.36(+1.22%) |
Aug 13, 2012 | 29.40 | 29.49 | 29.12 | 29.33 | 7,058,786 | -0.18(-0.60%) |
Aug 10, 2012 | 29.30 | 29.55 | 29.26 | 29.51 | 6,545,786 | +0.13(+0.45%) |
Aug 09, 2012 | 29.92 | 29.94 | 29.20 | 29.37 | 15,534,779 | -0.60(-2.01%) |
Aug 08, 2012 | 29.89 | 30.06 | 29.81 | 29.98 | 8,709,130 | +0.17(+0.58%) |
Aug 07, 2012 | 29.90 | 30.04 | 29.56 | 29.81 | 14,414,336 | -0.14(-0.48%) |
Aug 06, 2012 | 29.94 | 30.30 | 29.86 | 29.95 | 10,092,404 | +0.01(+0.04%) |
Aug 03, 2012 | 29.80 | 30.07 | 29.45 | 29.94 | 14,146,737 | +0.39(+1.32%) |
Aug 02, 2012 | 28.98 | 29.55 | 28.84 | 29.55 | 12,153,850 | +0.41(+1.42%) |
Aug 01, 2012 | 29.37 | 29.58 | 29.03 | 29.13 | 12,700,512 | -0.37(-1.25%) |
Jul 31, 2012 | 29.81 | 29.87 | 29.37 | 29.50 | 9,801,657 | -0.40(-1.35%) |
Jul 30, 2012 | 29.45 | 30.25 | 29.42 | 29.91 | 13,838,332 | +0.39(+1.32%) |
Jul 27, 2012 | 29.01 | 29.60 | 28.73 | 29.52 | 15,246,355 | +0.54(+1.87%) |
Jul 26, 2012 | 28.56 | 29.30 | 28.39 | 28.98 | 23,007,762 | +1.04(+3.74%) |
Jul 25, 2012 | 28.20 | 28.36 | 27.78 | 27.93 | 16,739,830 | -0.10(-0.37%) |
Jul 24, 2012 | 28.46 | 28.52 | 27.72 | 28.03 | 14,769,903 | -0.42(-1.46%) |
Jul 23, 2012 | 28.35 | 28.59 | 28.17 | 28.45 | 12,458,366 | -0.29(-1.02%) |
Jul 20, 2012 | 28.48 | 28.84 | 28.26 | 28.74 | 12,925,110 | +0.08(+0.29%) |
Jul 19, 2012 | 29.33 | 29.40 | 28.65 | 28.66 | 15,129,040 | -0.56(-1.90%) |
Jul 18, 2012 | 29.14 | 29.44 | 29.12 | 29.22 | 13,019,053 | -0.09(-0.32%) |
Jul 17, 2012 | 29.29 | 29.31 | 28.81 | 29.31 | 11,775,831 | +0.25(+0.85%) |
Jul 16, 2012 | 29.30 | 29.94 | 28.77 | 29.06 | 33,476,790 | +0.70(+2.47%) |
Jul 13, 2012 | 28.00 | 28.49 | 27.92 | 28.36 | 13,247,190 | +0.33(+1.18%) |
Jul 12, 2012 | 27.23 | 28.21 | 27.22 | 28.03 | 16,479,921 | +0.43(+1.57%) |
Jul 11, 2012 | 27.87 | 27.94 | 27.33 | 27.60 | 12,735,262 | -0.35(-1.26%) |
Jul 10, 2012 | 28.42 | 28.51 | 27.84 | 27.95 | 19,910,122 | -0.31(-1.11%) |
Jul 09, 2012 | 28.15 | 28.35 | 27.67 | 28.26 | 19,341,730 | -0.37(-1.30%) |
Jul 06, 2012 | 28.82 | 28.97 | 28.52 | 28.64 | 10,533,777 | -0.40(-1.36%) |
Jul 05, 2012 | 28.74 | 29.14 | 28.72 | 29.03 | 12,356,875 | +0.15(+0.53%) |
Jul 03, 2012 | 28.91 | 29.03 | 28.72 | 28.88 | 6,966,221 | -0.06(-0.22%) |
Jul 02, 2012 | 28.40 | 28.98 | 28.34 | 28.94 | 18,642,372 | +0.68(+2.42%) |
Jun 29, 2012 | 28.17 | 28.35 | 27.78 | 28.26 | 17,424,324 | +0.48(+1.74%) |
Jun 28, 2012 | 28.11 | 28.21 | 27.33 | 27.78 | 12,594,191 | -0.44(-1.56%) |
Jun 27, 2012 | 28.20 | 28.37 | 28.01 | 28.22 | 15,058,966 | +0.06(+0.23%) |
Jun 26, 2012 | 27.83 | 28.32 | 27.81 | 28.15 | 14,359,461 | +0.43(+1.56%) |
Jun 25, 2012 | 28.08 | 28.18 | 27.69 | 27.72 | 17,676,790 | -0.84(-2.95%) |
Jun 22, 2012 | 27.49 | 28.56 | 27.28 | 28.56 | 40,726,952 | +1.25(+4.58%) |
Jun 21, 2012 | 28.02 | 28.08 | 27.27 | 27.31 | 14,285,511 | -0.71(-2.54%) |
Jun 20, 2012 | 27.68 | 28.02 | 27.66 | 28.02 | 13,894,743 | +0.28(+1.02%) |
Jun 19, 2012 | 27.63 | 27.79 | 27.54 | 27.74 | 11,232,836 | +0.29(+1.04%) |
Jun 18, 2012 | 26.97 | 27.54 | 26.85 | 27.45 | 11,956,557 | +0.39(+1.44%) |
Jun 15, 2012 | 26.83 | 27.09 | 26.73 | 27.06 | 13,746,956 | +0.44(+1.64%) |
Jun 14, 2012 | 26.35 | 26.75 | 26.12 | 26.63 | 14,385,098 | +0.36(+1.38%) |
Jun 13, 2012 | 26.47 | 26.74 | 26.21 | 26.26 | 16,286,303 | -0.52(-1.93%) |
Jun 12, 2012 | 26.61 | 26.78 | 26.45 | 26.78 | 11,373,220 | +0.19(+0.70%) |
Jun 11, 2012 | 26.80 | 26.96 | 26.56 | 26.59 | 11,968,562 | -0.05(-0.20%) |
Jun 08, 2012 | 26.60 | 26.65 | 26.39 | 26.65 | 11,350,300 | -0.05(-0.20%) |
Jun 07, 2012 | 26.93 | 26.97 | 26.64 | 26.70 | 10,016,350 | +0.11(+0.40%) |
Jun 06, 2012 | 26.28 | 26.63 | 26.25 | 26.59 | 13,544,618 | +0.58(+2.22%) |
Jun 05, 2012 | 26.00 | 26.18 | 25.86 | 26.01 | 12,440,927 | -0.08(-0.31%) |
Jun 04, 2012 | 25.61 | 26.16 | 25.60 | 26.09 | 18,207,452 | +0.44(+1.70%) |
Jun 01, 2012 | 25.98 | 26.26 | 25.59 | 25.66 | 20,401,102 | -0.67(-2.56%) |
May 31, 2012 | 26.91 | 27.05 | 26.22 | 26.33 | 22,978,252 | -0.52(-1.95%) |
May 30, 2012 | 27.13 | 27.37 | 26.85 | 26.86 | 20,065,296 | -0.64(-2.32%) |
May 29, 2012 | 27.46 | 27.65 | 27.20 | 27.49 | 19,693,848 | +0.21(+0.76%) |
May 25, 2012 | 27.29 | 27.52 | 27.19 | 27.28 | 12,884,225 | -0.09(-0.33%) |
May 24, 2012 | 27.36 | 27.66 | 27.15 | 27.38 | 13,944,569 | +0.14(+0.50%) |
May 23, 2012 | 26.88 | 27.31 | 26.83 | 27.24 | 18,104,934 | +0.18(+0.66%) |
May 22, 2012 | 26.61 | 27.26 | 26.61 | 27.06 | 20,336,230 | +0.50(+1.87%) |
May 21, 2012 | 25.89 | 26.59 | 25.75 | 26.56 | 14,298,400 | +0.82(+3.18%) |
May 18, 2012 | 26.25 | 26.34 | 25.71 | 25.75 | 28,371,694 | -0.54(-2.06%) |
May 17, 2012 | 26.74 | 27.03 | 26.29 | 26.29 | 19,487,088 | -0.58(-2.14%) |
May 16, 2012 | 26.74 | 27.02 | 26.58 | 26.86 | 18,962,012 | +0.26(+0.98%) |
May 15, 2012 | 26.57 | 26.90 | 26.57 | 26.60 | 13,795,224 | -0.03(-0.09%) |
May 14, 2012 | 26.65 | 27.00 | 26.43 | 26.63 | 17,802,544 | -0.27(-1.02%) |
May 11, 2012 | 26.77 | 27.14 | 26.75 | 26.90 | 8,919,883 | -0.06(-0.21%) |
May 10, 2012 | 26.99 | 27.26 | 26.84 | 26.96 | 14,758,016 | +0.17(+0.64%) |
May 09, 2012 | 26.76 | 27.14 | 26.59 | 26.79 | 19,363,918 | -0.16(-0.61%) |
May 08, 2012 | 26.94 | 27.17 | 26.50 | 26.95 | 15,996,246 | -0.08(-0.31%) |
May 07, 2012 | 26.68 | 27.17 | 26.68 | 27.04 | 14,766,861 | +0.16(+0.61%) |
May 04, 2012 | 26.51 | 27.12 | 26.31 | 26.87 | 25,653,910 | +0.31(+1.19%) |
May 03, 2012 | 27.84 | 27.95 | 26.32 | 26.56 | 52,398,548 | -1.32(-4.73%) |
May 02, 2012 | 27.74 | 28.10 | 27.53 | 27.88 | 27,649,328 | -0.21(-0.73%) |
May 01, 2012 | 28.17 | 28.60 | 28.07 | 28.08 | 18,824,846 | +0.03(+0.09%) |
Apr 30, 2012 | 28.31 | 28.32 | 27.90 | 28.06 | 10,273,125 | -0.12(-0.44%) |
Apr 27, 2012 | 28.23 | 28.34 | 28.03 | 28.18 | 9,490,966 | +0.08(+0.27%) |
Apr 26, 2012 | 27.81 | 28.18 | 27.72 | 28.10 | 12,172,154 | +0.32(+1.15%) |
Apr 25, 2012 | 27.32 | 27.92 | 27.28 | 27.79 | 13,314,558 | +0.65(+2.40%) |
Apr 24, 2012 | 27.00 | 27.20 | 26.80 | 27.13 | 10,335,792 | +0.19(+0.70%) |
Apr 23, 2012 | 27.43 | 27.56 | 26.57 | 26.94 | 18,995,244 | -0.66(-2.40%) |
Apr 20, 2012 | 27.79 | 27.87 | 27.51 | 27.61 | 8,592,091 | -0.04(-0.15%) |
Apr 19, 2012 | 27.67 | 27.89 | 27.49 | 27.65 | 9,338,811 | -0.13(-0.48%) |
Apr 18, 2012 | 27.74 | 27.94 | 27.68 | 27.78 | 9,292,296 | -0.07(-0.25%) |
Apr 17, 2012 | 27.75 | 27.95 | 27.66 | 27.85 | 11,318,058 | +0.29(+1.03%) |
Apr 16, 2012 | 28.07 | 28.07 | 27.39 | 27.57 | 20,062,248 | -0.53(-1.89%) |
Apr 13, 2012 | 27.47 | 28.22 | 27.45 | 28.10 | 23,556,890 | +0.49(+1.77%) |
Apr 12, 2012 | 26.80 | 27.64 | 26.74 | 27.61 | 18,808,172 | +0.83(+3.10%) |
Apr 11, 2012 | 26.93 | 27.14 | 26.69 | 26.78 | 15,528,852 | +0.15(+0.55%) |
Apr 10, 2012 | 27.26 | 27.32 | 26.60 | 26.63 | 11,701,986 | -0.63(-2.31%) |
Apr 09, 2012 | 27.30 | 27.46 | 27.08 | 27.26 | 14,569,374 | -0.34(-1.25%) |
Apr 05, 2012 | 26.99 | 27.64 | 26.94 | 27.61 | 14,677,785 | +0.46(+1.71%) |
Apr 04, 2012 | 27.26 | 27.30 | 26.97 | 27.14 | 11,296,098 | -0.31(-1.15%) |
Apr 03, 2012 | 27.11 | 27.51 | 27.01 | 27.46 | 17,194,552 | +0.31(+1.16%) |
Apr 02, 2012 | 26.92 | 27.35 | 26.72 | 27.14 | 12,905,019 | +0.22(+0.83%) |
Mar 30, 2012 | 27.17 | 27.19 | 26.83 | 26.92 | 13,151,835 | -0.23(-0.84%) |
Mar 29, 2012 | 27.04 | 27.19 | 26.82 | 27.15 | 9,523,481 | -0.08(-0.29%) |
Mar 28, 2012 | 27.30 | 27.45 | 27.04 | 27.23 | 9,853,184 | -0.11(-0.38%) |
Mar 27, 2012 | 27.37 | 27.44 | 27.27 | 27.33 | 11,625,586 | -0.06(-0.21%) |
Mar 26, 2012 | 27.23 | 27.54 | 26.75 | 27.39 | 17,783,550 | +0.29(+1.08%) |
Mar 23, 2012 | 26.81 | 27.15 | 26.67 | 27.10 | 11,128,325 | +0.34(+1.28%) |
Mar 22, 2012 | 26.50 | 26.81 | 26.46 | 26.76 | 10,265,209 | +0.12(+0.45%) |
Mar 21, 2012 | 26.71 | 26.84 | 26.60 | 26.64 | 9,234,315 | +0.05(+0.20%) |
Mar 20, 2012 | 26.95 | 27.06 | 26.46 | 26.58 | 11,602,710 | -0.53(-1.95%) |
Mar 19, 2012 | 26.56 | 27.31 | 26.50 | 27.11 | 17,443,478 | +0.49(+1.85%) |
Mar 16, 2012 | 26.79 | 26.81 | 26.53 | 26.62 | 17,542,390 | -0.07(-0.27%) |
Mar 15, 2012 | 26.61 | 26.80 | 26.53 | 26.69 | 14,566,490 | +0.06(+0.21%) |
Mar 14, 2012 | 26.76 | 26.90 | 26.57 | 26.64 | 16,432,724 | -0.12(-0.44%) |
Mar 13, 2012 | 26.67 | 26.79 | 26.39 | 26.75 | 14,010,494 | +0.17(+0.63%) |
Mar 12, 2012 | 26.70 | 26.82 | 26.48 | 26.59 | 8,447,821 | -0.15(-0.55%) |
Mar 09, 2012 | 26.94 | 27.01 | 26.69 | 26.73 | 9,267,632 | -0.18(-0.68%) |
Mar 08, 2012 | 26.62 | 26.96 | 26.47 | 26.91 | 10,432,447 | +0.53(+2.01%) |
Mar 07, 2012 | 26.40 | 26.49 | 26.23 | 26.38 | 11,718,489 | +0.18(+0.70%) |
Mar 06, 2012 | 26.29 | 26.35 | 25.90 | 26.20 | 14,575,874 | -0.32(-1.20%) |
Mar 05, 2012 | 26.50 | 26.65 | 26.46 | 26.52 | 11,126,138 | +0.02(+0.07%) |
Mar 02, 2012 | 26.58 | 26.69 | 26.37 | 26.50 | 13,389,183 | -0.23(-0.87%) |