Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2012 | 23.08 | 23.24 | 22.82 | 22.83 | 70,583,032 | -0.59(-2.53%) |
May 31, 2012 | 23.51 | 23.61 | 23.22 | 23.42 | 48,772,512 | -0.12(-0.51%) |
May 30, 2012 | 23.55 | 23.65 | 23.37 | 23.54 | 51,827,748 | -0.18(-0.74%) |
May 29, 2012 | 23.57 | 23.85 | 23.45 | 23.72 | 47,057,884 | +0.40(+1.72%) |
May 25, 2012 | 23.43 | 23.56 | 23.28 | 23.32 | 36,775,992 | -0.01(-0.03%) |
May 24, 2012 | 23.40 | 23.51 | 23.08 | 23.33 | 65,523,984 | -0.03(-0.14%) |
May 23, 2012 | 23.55 | 23.59 | 22.98 | 23.36 | 81,216,224 | -0.52(-2.18%) |
May 22, 2012 | 23.82 | 23.98 | 23.67 | 23.88 | 49,234,768 | +0.01(+0.03%) |
May 21, 2012 | 23.35 | 23.90 | 23.32 | 23.87 | 48,341,128 | +0.39(+1.64%) |
May 18, 2012 | 23.90 | 23.92 | 23.41 | 23.49 | 70,048,368 | -0.36(-1.51%) |
May 17, 2012 | 24.06 | 24.24 | 23.84 | 23.85 | 60,425,156 | -0.14(-0.60%) |
May 16, 2012 | 24.32 | 24.33 | 23.86 | 23.99 | 74,860,848 | -0.25(-1.03%) |
May 15, 2012 | 24.58 | 24.71 | 24.19 | 24.24 | 77,049,448 | -0.22(-0.89%) |
May 14, 2012 | 24.57 | 24.74 | 24.42 | 24.46 | 50,822,464 | -0.38(-1.54%) |
May 11, 2012 | 24.46 | 25.14 | 24.46 | 24.84 | 54,519,852 | +0.33(+1.37%) |
May 10, 2012 | 24.60 | 24.73 | 24.27 | 24.50 | 54,984,988 | -0.02(-0.06%) |
May 09, 2012 | 24.07 | 24.58 | 23.99 | 24.52 | 63,096,712 | +0.21(+0.85%) |
May 08, 2012 | 24.30 | 24.54 | 24.05 | 24.31 | 58,117,556 | -0.12(-0.49%) |
May 07, 2012 | 24.47 | 24.60 | 24.37 | 24.43 | 61,019,320 | -0.26(-1.06%) |
May 04, 2012 | 25.07 | 25.17 | 24.65 | 24.70 | 72,669,560 | -0.62(-2.46%) |
May 03, 2012 | 25.41 | 25.43 | 25.20 | 25.32 | 39,517,540 | -0.03(-0.13%) |
May 02, 2012 | 25.39 | 25.45 | 25.22 | 25.35 | 46,898,784 | -0.17(-0.66%) |
May 01, 2012 | 25.55 | 25.78 | 25.47 | 25.52 | 54,985,948 | -0.00(-0.02%) |
Apr 30, 2012 | 25.49 | 25.60 | 25.44 | 25.52 | 44,781,188 | +0.03(+0.11%) |
Apr 27, 2012 | 25.60 | 25.68 | 25.41 | 25.49 | 51,964,820 | -0.10(-0.40%) |
Apr 26, 2012 | 25.60 | 25.69 | 25.44 | 25.60 | 50,562,952 | -0.07(-0.28%) |
Apr 25, 2012 | 25.44 | 25.76 | 25.41 | 25.67 | 78,398,832 | +0.22(+0.88%) |
Apr 24, 2012 | 25.68 | 25.92 | 25.37 | 25.44 | 51,187,564 | -0.16(-0.62%) |
Apr 23, 2012 | 25.76 | 25.91 | 25.53 | 25.60 | 77,019,712 | -0.24(-0.93%) |
Apr 20, 2012 | 25.63 | 26.22 | 25.55 | 25.84 | 133,039,456 | +1.12(+4.55%) |
Apr 19, 2012 | 24.82 | 25.25 | 24.66 | 24.72 | 68,530,632 | -0.10(-0.42%) |
Apr 18, 2012 | 24.93 | 24.96 | 24.74 | 24.82 | 50,872,500 | -0.24(-0.95%) |
Apr 17, 2012 | 24.93 | 25.20 | 24.87 | 25.06 | 43,105,236 | +0.29(+1.17%) |
Apr 16, 2012 | 24.70 | 24.86 | 24.53 | 24.77 | 47,826,536 | +0.21(+0.86%) |
Apr 13, 2012 | 24.62 | 24.84 | 24.49 | 24.56 | 49,864,724 | -0.13(-0.53%) |
Apr 12, 2012 | 24.30 | 24.74 | 24.25 | 24.69 | 48,051,184 | +0.50(+2.08%) |
Apr 11, 2012 | 24.26 | 24.34 | 24.10 | 24.19 | 53,959,908 | -0.10(-0.41%) |
Apr 10, 2012 | 24.76 | 24.86 | 24.15 | 24.29 | 67,905,880 | -0.50(-2.03%) |
Apr 09, 2012 | 24.89 | 25.03 | 24.69 | 24.79 | 38,959,140 | -0.33(-1.33%) |
Apr 05, 2012 | 24.83 | 25.21 | 24.75 | 25.13 | 64,134,684 | +0.25(+0.99%) |
Apr 04, 2012 | 25.24 | 25.26 | 24.75 | 24.88 | 62,006,572 | -0.58(-2.29%) |
Apr 03, 2012 | 25.64 | 25.66 | 25.24 | 25.46 | 53,596,748 | -0.28(-1.08%) |
Apr 02, 2012 | 25.68 | 25.88 | 25.47 | 25.74 | 44,970,604 | +0.03(+0.11%) |
Mar 30, 2012 | 25.83 | 25.84 | 25.54 | 25.71 | 39,835,480 | +0.11(+0.42%) |
Mar 29, 2012 | 25.56 | 25.66 | 25.36 | 25.60 | 46,463,804 | -0.06(-0.22%) |
Mar 28, 2012 | 25.92 | 26.07 | 25.54 | 25.66 | 51,865,640 | -0.26(-1.01%) |
Mar 27, 2012 | 26.03 | 26.07 | 25.83 | 25.92 | 45,491,636 | -0.06(-0.21%) |
Mar 26, 2012 | 25.66 | 26.00 | 25.63 | 25.98 | 46,091,516 | +0.46(+1.81%) |
Mar 23, 2012 | 25.59 | 25.60 | 25.29 | 25.52 | 45,051,764 | +0.01(+0.05%) |
Mar 22, 2012 | 25.36 | 25.58 | 25.34 | 25.50 | 39,828,800 | +0.07(+0.27%) |
Mar 21, 2012 | 25.48 | 25.63 | 25.37 | 25.44 | 47,580,404 | -0.06(-0.25%) |
Mar 20, 2012 | 25.59 | 25.63 | 25.30 | 25.50 | 52,124,460 | -0.17(-0.65%) |
Mar 19, 2012 | 25.94 | 26.00 | 25.63 | 25.67 | 56,186,796 | -0.32(-1.23%) |
Mar 16, 2012 | 26.23 | 26.27 | 25.91 | 25.99 | 82,326,584 | -0.20(-0.76%) |
Mar 15, 2012 | 26.14 | 26.26 | 25.97 | 26.19 | 61,554,808 | +0.06(+0.24%) |
Mar 14, 2012 | 25.93 | 26.21 | 25.90 | 26.12 | 52,671,184 | +0.08(+0.31%) |
Mar 13, 2012 | 25.70 | 26.06 | 25.63 | 26.04 | 61,406,992 | +0.50(+1.97%) |
Mar 12, 2012 | 25.48 | 25.67 | 25.37 | 25.54 | 42,744,384 | +0.04(+0.16%) |
Mar 09, 2012 | 25.59 | 25.64 | 25.44 | 25.50 | 43,440,412 | -0.02(-0.06%) |
Mar 08, 2012 | 25.54 | 25.68 | 25.43 | 25.52 | 46,097,956 | +0.14(+0.53%) |
Mar 07, 2012 | 25.25 | 25.44 | 25.13 | 25.38 | 43,078,932 | +0.23(+0.90%) |
Mar 06, 2012 | 25.14 | 25.49 | 25.10 | 25.15 | 65,021,560 | -0.20(-0.77%) |
Mar 05, 2012 | 25.52 | 25.55 | 25.21 | 25.35 | 56,720,136 | -0.22(-0.86%) |
Mar 02, 2012 | 25.76 | 25.86 | 25.51 | 25.57 | 59,360,344 | -0.17(-0.67%) |
Mar 01, 2012 | 25.45 | 25.82 | 25.39 | 25.74 | 97,023,824 | +0.44(+1.73%) |
Feb 29, 2012 | 25.42 | 25.51 | 25.20 | 25.30 | 74,418,280 | -0.10(-0.41%) |
Feb 28, 2012 | 25.04 | 25.45 | 25.01 | 25.41 | 56,722,732 | +0.41(+1.66%) |
Feb 27, 2012 | 24.90 | 25.11 | 24.79 | 24.99 | 43,361,048 | -0.10(-0.41%) |
Feb 24, 2012 | 25.09 | 25.11 | 24.90 | 25.09 | 44,631,448 | +0.09(+0.35%) |
Feb 23, 2012 | 24.87 | 25.18 | 24.71 | 25.01 | 43,949,988 | +0.08(+0.32%) |
Feb 22, 2012 | 25.07 | 25.25 | 24.86 | 24.93 | 61,767,324 | -0.14(-0.54%) |
Feb 21, 2012 | 24.86 | 25.20 | 24.83 | 25.06 | 63,764,088 | +0.15(+0.61%) |
Feb 17, 2012 | 24.87 | 24.97 | 24.67 | 24.91 | 87,864,368 | -0.03(-0.11%) |
Feb 16, 2012 | 24.16 | 25.15 | 24.15 | 24.94 | 118,784,712 | +0.98(+4.11%) |
Feb 15, 2012 | 24.18 | 24.23 | 23.94 | 23.95 | 54,331,776 | -0.16(-0.66%) |
Feb 14, 2012 | 24.18 | 24.28 | 23.79 | 24.11 | 74,821,816 | -0.10(-0.43%) |
Feb 13, 2012 | 24.26 | 24.37 | 24.10 | 24.22 | 42,070,532 | +0.07(+0.28%) |
Feb 10, 2012 | 24.26 | 24.39 | 24.04 | 24.15 | 56,326,372 | -0.22(-0.89%) |
Feb 09, 2012 | 24.30 | 24.39 | 24.14 | 24.37 | 63,710,136 | +0.09(+0.36%) |
Feb 08, 2012 | 23.96 | 24.29 | 23.93 | 24.28 | 62,706,116 | +0.25(+1.02%) |
Feb 07, 2012 | 23.88 | 24.14 | 23.80 | 24.04 | 49,551,260 | +0.12(+0.50%) |
Feb 06, 2012 | 23.79 | 23.93 | 23.73 | 23.92 | 35,402,392 | -0.03(-0.13%) |
Feb 03, 2012 | 23.87 | 24.07 | 23.83 | 23.95 | 52,839,520 | +0.23(+0.97%) |
Feb 02, 2012 | 23.68 | 23.89 | 23.53 | 23.72 | 65,944,088 | +0.05(+0.20%) |