Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.52 | 33.34 | 32.32 | 32.59 | 21,858,364 | +0.09(+0.27%) |
Apr 29, 2013 | 32.49 | 32.64 | 31.76 | 32.50 | 17,797,186 | +0.35(+1.08%) |
Apr 26, 2013 | 32.25 | 33.26 | 32.10 | 32.16 | 32,465,222 | -1.11(-3.34%) |
Apr 25, 2013 | 32.84 | 33.56 | 32.67 | 33.26 | 34,956,896 | +0.54(+1.63%) |
Apr 24, 2013 | 31.99 | 32.95 | 31.99 | 32.73 | 30,059,710 | +0.77(+2.41%) |
Apr 23, 2013 | 30.91 | 32.05 | 30.38 | 31.96 | 33,794,768 | +1.58(+5.21%) |
Apr 22, 2013 | 30.59 | 30.64 | 30.05 | 30.38 | 11,540,375 | -0.21(-0.69%) |
Apr 19, 2013 | 30.46 | 30.66 | 30.16 | 30.59 | 13,068,238 | +0.42(+1.41%) |
Apr 18, 2013 | 30.48 | 30.72 | 29.94 | 30.16 | 15,559,383 | -0.17(-0.57%) |
Apr 17, 2013 | 30.76 | 30.89 | 30.22 | 30.34 | 20,617,826 | -0.79(-2.53%) |
Apr 16, 2013 | 30.79 | 31.18 | 30.75 | 31.12 | 16,199,697 | +0.77(+2.54%) |
Apr 15, 2013 | 31.31 | 31.52 | 30.23 | 30.35 | 20,463,474 | -1.22(-3.86%) |
Apr 12, 2013 | 31.60 | 31.72 | 31.23 | 31.57 | 14,537,439 | -0.24(-0.77%) |
Apr 11, 2013 | 31.56 | 32.01 | 31.31 | 31.82 | 15,958,364 | +0.27(+0.85%) |
Apr 10, 2013 | 31.26 | 31.79 | 31.04 | 31.55 | 19,975,832 | +0.37(+1.19%) |
Apr 09, 2013 | 31.43 | 31.48 | 31.02 | 31.18 | 22,232,036 | -0.36(-1.15%) |
Apr 08, 2013 | 30.47 | 31.56 | 30.22 | 31.54 | 34,728,824 | +1.16(+3.81%) |
Apr 05, 2013 | 29.17 | 30.45 | 29.03 | 30.39 | 25,797,094 | +0.73(+2.47%) |
Apr 04, 2013 | 29.83 | 30.37 | 29.49 | 29.65 | 21,105,116 | -0.12(-0.40%) |
Apr 03, 2013 | 30.70 | 30.83 | 29.69 | 29.77 | 27,569,584 | -0.91(-2.97%) |
Apr 02, 2013 | 30.19 | 30.83 | 30.14 | 30.68 | 17,021,424 | +0.61(+2.01%) |
Apr 01, 2013 | 30.53 | 30.74 | 29.94 | 30.08 | 13,980,696 | -0.46(-1.52%) |
Mar 28, 2013 | 30.11 | 30.62 | 30.05 | 30.54 | 21,382,684 | +0.45(+1.49%) |
Mar 27, 2013 | 30.02 | 30.20 | 29.79 | 30.09 | 14,549,065 | -0.15(-0.49%) |
Mar 26, 2013 | 29.94 | 30.31 | 29.86 | 30.24 | 14,432,884 | +0.58(+1.96%) |
Mar 25, 2013 | 29.90 | 30.17 | 29.48 | 29.66 | 20,914,532 | -0.07(-0.24%) |
Mar 22, 2013 | 29.82 | 29.98 | 29.61 | 29.73 | 15,920,597 | -0.01(-0.03%) |
Mar 21, 2013 | 29.92 | 29.96 | 29.64 | 29.74 | 20,545,938 | -0.39(-1.31%) |
Mar 20, 2013 | 30.39 | 30.46 | 30.08 | 30.13 | 13,192,570 | -0.06(-0.21%) |
Mar 19, 2013 | 30.42 | 30.53 | 29.72 | 30.20 | 19,881,682 | -0.17(-0.57%) |
Mar 18, 2013 | 30.18 | 30.57 | 30.04 | 30.37 | 17,418,636 | -0.29(-0.95%) |
Mar 15, 2013 | 30.51 | 30.74 | 30.35 | 30.66 | 20,609,368 | -0.04(-0.13%) |
Mar 14, 2013 | 30.70 | 30.86 | 30.53 | 30.70 | 15,707,700 | +0.10(+0.33%) |
Mar 13, 2013 | 30.86 | 31.02 | 30.50 | 30.60 | 16,176,390 | -0.17(-0.56%) |
Mar 12, 2013 | 30.90 | 31.16 | 30.57 | 30.77 | 18,073,488 | -0.28(-0.91%) |
Mar 11, 2013 | 31.18 | 31.23 | 30.90 | 31.05 | 16,913,790 | -0.09(-0.28%) |
Mar 08, 2013 | 30.90 | 31.31 | 30.80 | 31.14 | 22,193,950 | +0.45(+1.46%) |
Mar 07, 2013 | 30.38 | 30.97 | 30.37 | 30.69 | 19,991,860 | +0.44(+1.46%) |
Mar 06, 2013 | 30.31 | 30.46 | 30.09 | 30.25 | 19,914,626 | +0.16(+0.52%) |
Mar 05, 2013 | 30.12 | 30.61 | 30.06 | 30.09 | 22,501,802 | +0.14(+0.47%) |
Mar 04, 2013 | 29.72 | 30.02 | 29.51 | 29.95 | 13,828,476 | +0.17(+0.58%) |
Mar 01, 2013 | 29.47 | 29.91 | 29.23 | 29.78 | 17,703,988 | -0.13(-0.42%) |
Feb 28, 2013 | 29.81 | 30.26 | 29.68 | 29.91 | 20,883,732 | +0.19(+0.64%) |
Feb 27, 2013 | 29.69 | 29.81 | 29.42 | 29.72 | 19,423,984 | +0.06(+0.21%) |
Feb 26, 2013 | 29.47 | 29.73 | 28.86 | 29.65 | 35,562,636 | -0.60(-1.98%) |
Feb 22, 2013 | 30.91 | 31.10 | 29.79 | 30.25 | 60,517,620 | +0.92(+3.14%) |
Feb 21, 2013 | 29.39 | 29.59 | 28.97 | 29.33 | 31,142,846 | -0.23(-0.77%) |
Feb 20, 2013 | 30.37 | 30.43 | 29.50 | 29.56 | 25,254,228 | -0.81(-2.67%) |
Feb 19, 2013 | 30.18 | 30.63 | 29.98 | 30.37 | 20,130,218 | +0.20(+0.65%) |
Feb 15, 2013 | 30.93 | 30.93 | 30.15 | 30.17 | 26,144,412 | -0.68(-2.19%) |
Feb 14, 2013 | 30.40 | 30.89 | 30.29 | 30.85 | 23,287,120 | +0.27(+0.87%) |
Feb 13, 2013 | 30.63 | 30.83 | 30.34 | 30.58 | 21,014,802 | +0.19(+0.62%) |
Feb 12, 2013 | 31.08 | 31.39 | 30.29 | 30.39 | 32,636,052 | -0.65(-2.08%) |
Feb 11, 2013 | 30.60 | 31.12 | 30.41 | 31.04 | 18,088,406 | +0.52(+1.70%) |
Feb 08, 2013 | 30.50 | 30.71 | 30.30 | 30.52 | 16,666,675 | +0.12(+0.39%) |
Feb 07, 2013 | 30.56 | 30.64 | 29.95 | 30.40 | 17,233,820 | -0.09(-0.28%) |
Feb 06, 2013 | 30.28 | 30.68 | 30.15 | 30.49 | 18,089,412 | +0.44(+1.47%) |
Feb 04, 2013 | 30.33 | 30.40 | 30.02 | 30.05 | 23,860,144 | -0.53(-1.72%) |
Feb 01, 2013 | 30.05 | 30.79 | 30.02 | 30.57 | 28,217,708 | +0.81(+2.72%) |
Jan 31, 2013 | 29.54 | 29.94 | 29.42 | 29.76 | 17,278,190 | +0.13(+0.42%) |
Jan 30, 2013 | 29.74 | 29.90 | 29.52 | 29.64 | 22,856,000 | -0.12(-0.40%) |
Jan 29, 2013 | 29.45 | 29.94 | 29.43 | 29.76 | 30,318,586 | +0.41(+1.39%) |
Jan 28, 2013 | 29.18 | 29.51 | 28.96 | 29.35 | 28,247,440 | +0.47(+1.64%) |
Jan 25, 2013 | 28.91 | 29.00 | 28.58 | 28.87 | 16,709,483 | +0.08(+0.27%) |
Jan 24, 2013 | 28.75 | 29.20 | 28.71 | 28.80 | 28,237,388 | +0.11(+0.38%) |
Jan 23, 2013 | 28.26 | 28.73 | 28.05 | 28.69 | 23,819,982 | +0.43(+1.53%) |
Jan 22, 2013 | 27.60 | 28.33 | 27.60 | 28.25 | 24,010,876 | +0.65(+2.34%) |
Jan 18, 2013 | 27.77 | 27.79 | 27.30 | 27.61 | 24,400,810 | -0.09(-0.34%) |
Jan 17, 2013 | 27.99 | 28.17 | 27.65 | 27.70 | 22,539,592 | -0.26(-0.93%) |
Jan 16, 2013 | 27.23 | 28.05 | 27.19 | 27.96 | 21,661,704 | +0.55(+2.01%) |
Jan 15, 2013 | 27.39 | 27.62 | 27.22 | 27.41 | 17,712,144 | -0.17(-0.60%) |
Jan 14, 2013 | 27.69 | 27.80 | 27.19 | 27.58 | 22,954,728 | -0.14(-0.51%) |
Jan 11, 2013 | 28.26 | 28.32 | 27.60 | 27.72 | 22,664,880 | -0.45(-1.59%) |
Jan 10, 2013 | 28.16 | 28.28 | 27.90 | 28.17 | 23,108,162 | +0.03(+0.11%) |
Jan 09, 2013 | 28.17 | 28.40 | 27.95 | 28.13 | 18,708,240 | +0.09(+0.31%) |
Jan 08, 2013 | 28.21 | 28.26 | 27.76 | 28.05 | 20,468,416 | -0.22(-0.78%) |
Jan 07, 2013 | 28.40 | 28.48 | 27.93 | 28.27 | 23,365,986 | -0.29(-1.02%) |
Jan 04, 2013 | 28.61 | 28.65 | 28.24 | 28.56 | 17,597,100 | +0.09(+0.33%) |
Jan 03, 2013 | 28.74 | 28.80 | 28.37 | 28.47 | 21,754,844 | -0.24(-0.82%) |
Jan 02, 2013 | 28.43 | 28.70 | 28.30 | 28.70 | 29,144,414 | +0.93(+3.34%) |
Dec 31, 2012 | 27.35 | 27.97 | 27.11 | 27.77 | 25,044,720 | +0.57(+2.08%) |
Dec 28, 2012 | 27.22 | 27.53 | 27.14 | 27.21 | 15,157,246 | -0.31(-1.12%) |
Dec 27, 2012 | 27.93 | 27.93 | 27.06 | 27.51 | 21,193,940 | -0.30(-1.08%) |
Dec 26, 2012 | 27.78 | 27.88 | 27.51 | 27.81 | 14,906,555 | +0.12(+0.43%) |
Dec 24, 2012 | 27.25 | 27.69 | 27.18 | 27.69 | 8,663,752 | +0.36(+1.32%) |
Dec 21, 2012 | 27.47 | 27.69 | 27.02 | 27.33 | 40,506,540 | -0.62(-2.22%) |
Dec 20, 2012 | 27.49 | 27.99 | 27.34 | 27.95 | 34,179,796 | +0.50(+1.83%) |
Dec 19, 2012 | 27.97 | 28.08 | 27.41 | 27.45 | 28,177,270 | -0.48(-1.72%) |
Dec 18, 2012 | 27.69 | 27.93 | 27.44 | 27.93 | 40,907,376 | +0.43(+1.57%) |
Dec 17, 2012 | 27.24 | 27.54 | 26.92 | 27.50 | 43,127,912 | +0.79(+2.98%) |
Dec 14, 2012 | 26.80 | 27.03 | 26.48 | 26.70 | 37,285,108 | -0.24(-0.88%) |
Dec 13, 2012 | 27.41 | 27.57 | 26.75 | 26.94 | 54,292,128 | -0.48(-1.75%) |
Dec 12, 2012 | 27.99 | 28.18 | 27.15 | 27.42 | 79,961,728 | -0.32(-1.16%) |
Dec 11, 2012 | 26.25 | 27.87 | 26.75 | 27.74 | 321,610,784 | +1.49(+5.70%) |
Dec 10, 2012 | 26.55 | 26.62 | 26.14 | 26.25 | 31,178,614 | -0.61(-2.26%) |
Dec 07, 2012 | 26.61 | 27.14 | 26.56 | 26.85 | 36,813,844 | +0.68(+2.62%) |
Dec 06, 2012 | 26.62 | 26.67 | 26.07 | 26.17 | 25,909,126 | -0.41(-1.54%) |
Dec 05, 2012 | 26.37 | 26.99 | 26.32 | 26.58 | 36,540,764 | +0.36(+1.38%) |
Dec 04, 2012 | 26.14 | 26.37 | 26.03 | 26.22 | 17,487,492 | +0.15(+0.57%) |
Nov 30, 2012 | 26.28 | 26.41 | 25.90 | 26.07 | 19,929,188 | -0.17(-0.66%) |
Nov 29, 2012 | 25.77 | 26.31 | 25.74 | 26.24 | 22,759,972 | +0.59(+2.30%) |
Nov 28, 2012 | 25.34 | 25.70 | 25.26 | 25.65 | 19,491,738 | +0.09(+0.34%) |
Nov 27, 2012 | 25.85 | 25.94 | 25.53 | 25.56 | 14,547,546 | -0.38(-1.46%) |
Nov 26, 2012 | 25.74 | 25.95 | 25.59 | 25.94 | 13,544,369 | +0.11(+0.43%) |
Nov 23, 2012 | 25.77 | 25.85 | 25.63 | 25.83 | 5,533,266 | +0.13(+0.49%) |
Nov 21, 2012 | 25.66 | 25.70 | 25.33 | 25.70 | 12,910,703 | +0.20(+0.80%) |
Nov 20, 2012 | 25.44 | 25.63 | 25.25 | 25.50 | 16,615,308 | +0.02(+0.06%) |
Nov 19, 2012 | 25.27 | 25.70 | 25.14 | 25.48 | 32,643,944 | +0.46(+1.86%) |
Nov 16, 2012 | 24.68 | 25.06 | 24.45 | 25.02 | 36,225,532 | +0.44(+1.79%) |
Nov 15, 2012 | 24.37 | 24.86 | 24.25 | 24.58 | 23,962,816 | +0.44(+1.83%) |
Nov 14, 2012 | 24.79 | 24.85 | 24.11 | 24.14 | 26,490,850 | -0.53(-2.14%) |
Nov 13, 2012 | 24.91 | 25.14 | 24.39 | 24.67 | 33,994,768 | -0.50(-1.97%) |
Nov 12, 2012 | 25.29 | 25.32 | 24.96 | 25.16 | 18,916,846 | -0.15(-0.59%) |
Nov 09, 2012 | 24.67 | 25.42 | 24.41 | 25.31 | 27,538,370 | +0.60(+2.42%) |
Nov 08, 2012 | 25.20 | 25.39 | 24.71 | 24.71 | 25,002,570 | -0.46(-1.84%) |
Nov 07, 2012 | 25.74 | 25.90 | 25.06 | 25.18 | 33,036,730 | -0.88(-3.38%) |
Nov 06, 2012 | 25.86 | 26.13 | 25.74 | 26.06 | 19,565,982 | +0.25(+0.98%) |
Nov 05, 2012 | 25.88 | 26.14 | 25.40 | 25.81 | 31,615,332 | +0.09(+0.37%) |
Nov 02, 2012 | 26.71 | 26.81 | 25.67 | 25.71 | 72,199,040 | -1.98(-7.16%) |
Nov 01, 2012 | 27.65 | 27.98 | 27.35 | 27.69 | 23,627,480 | +0.21(+0.77%) |
Oct 31, 2012 | 26.89 | 27.51 | 26.88 | 27.48 | 18,723,306 | +0.17(+0.60%) |
Oct 26, 2012 | 27.50 | 27.32 | 27.32 | 27.32 | 17,351,604 | -0.20(-0.74%) |
Oct 25, 2012 | 27.71 | 27.79 | 27.24 | 27.52 | 18,259,848 | +0.04(+0.14%) |
Oct 24, 2012 | 27.54 | 27.69 | 27.22 | 27.48 | 15,735,492 | +0.14(+0.52%) |
Oct 23, 2012 | 27.56 | 27.68 | 27.21 | 27.34 | 29,873,538 | -0.75(-2.66%) |
Oct 19, 2012 | 29.12 | 29.19 | 27.91 | 28.09 | 38,468,116 | -1.19(-4.06%) |
Oct 18, 2012 | 29.00 | 29.64 | 28.97 | 29.28 | 32,930,658 | +0.28(+0.95%) |
Oct 17, 2012 | 28.83 | 29.09 | 28.67 | 29.00 | 21,408,342 | +0.40(+1.40%) |
Oct 16, 2012 | 28.87 | 29.04 | 28.52 | 28.60 | 27,010,492 | +0.05(+0.17%) |
Oct 15, 2012 | 28.10 | 28.58 | 27.93 | 28.55 | 22,188,038 | +0.65(+2.34%) |
Oct 12, 2012 | 27.78 | 28.18 | 27.73 | 27.90 | 15,277,529 | -0.17(-0.62%) |
Oct 11, 2012 | 28.28 | 28.43 | 28.05 | 28.07 | 21,622,662 | +0.15(+0.54%) |
Oct 10, 2012 | 27.96 | 28.28 | 27.80 | 27.92 | 21,786,822 | +0.03(+0.11%) |
Oct 09, 2012 | 28.32 | 28.39 | 27.79 | 27.89 | 32,035,918 | -0.35(-1.25%) |
Oct 08, 2012 | 27.53 | 28.28 | 27.46 | 28.25 | 21,544,036 | +0.53(+1.90%) |
Oct 05, 2012 | 27.69 | 27.85 | 27.58 | 27.72 | 27,767,502 | +0.22(+0.80%) |
Oct 04, 2012 | 27.15 | 27.69 | 27.08 | 27.50 | 32,732,904 | +0.58(+2.16%) |
Oct 03, 2012 | 26.44 | 27.07 | 26.34 | 26.92 | 28,162,690 | +0.58(+2.21%) |
Oct 02, 2012 | 26.34 | 26.56 | 26.17 | 26.33 | 22,185,052 | +0.17(+0.63%) |
Oct 01, 2012 | 25.98 | 26.43 | 25.96 | 26.17 | 22,058,122 | +0.37(+1.43%) |
Sep 28, 2012 | 25.89 | 26.03 | 25.66 | 25.80 | 26,943,488 | -0.32(-1.24%) |
Sep 27, 2012 | 25.98 | 26.22 | 25.83 | 26.12 | 17,904,234 | +0.35(+1.37%) |
Sep 26, 2012 | 25.84 | 26.07 | 25.26 | 25.77 | 38,925,432 | -0.26(-1.00%) |
Sep 25, 2012 | 26.86 | 26.91 | 25.92 | 26.03 | 29,909,722 | -0.65(-2.42%) |
Sep 24, 2012 | 26.24 | 26.81 | 26.15 | 26.67 | 22,646,098 | +0.21(+0.80%) |
Sep 21, 2012 | 26.82 | 26.84 | 26.31 | 26.46 | 36,864,656 | -0.15(-0.56%) |
Sep 20, 2012 | 26.74 | 26.85 | 26.32 | 26.61 | 38,111,580 | -0.35(-1.28%) |
Sep 19, 2012 | 27.21 | 27.26 | 26.88 | 26.95 | 24,966,236 | -0.11(-0.41%) |
Sep 18, 2012 | 27.43 | 27.65 | 26.94 | 27.06 | 32,050,718 | -0.28(-1.01%) |
Sep 17, 2012 | 27.46 | 27.53 | 27.16 | 27.34 | 29,295,682 | -0.21(-0.77%) |
Sep 14, 2012 | 27.40 | 27.87 | 27.32 | 27.55 | 55,517,692 | +0.46(+1.68%) |
Sep 13, 2012 | 26.74 | 27.18 | 26.51 | 27.10 | 54,356,216 | +0.50(+1.89%) |
Sep 12, 2012 | 26.77 | 27.10 | 26.40 | 26.59 | 106,120,120 | +0.28(+1.05%) |
Sep 11, 2012 | 25.64 | 26.36 | 25.62 | 26.32 | 409,833,856 | +0.12(+0.45%) |
Sep 10, 2012 | 26.24 | 26.62 | 25.88 | 26.20 | 53,212,136 | -0.54(-2.03%) |
Sep 07, 2012 | 27.06 | 27.18 | 26.24 | 26.74 | 33,812,880 | -0.18(-0.67%) |
Sep 06, 2012 | 26.58 | 27.77 | 26.55 | 26.92 | 49,120,148 | -0.46(-1.69%) |
Sep 05, 2012 | 27.29 | 27.57 | 27.06 | 27.39 | 19,352,336 | +0.20(+0.72%) |
Sep 04, 2012 | 27.04 | 27.82 | 26.94 | 27.19 | 23,969,406 | +0.18(+0.67%) |
Aug 31, 2012 | 26.80 | 27.11 | 26.47 | 27.01 | 18,281,678 | +0.42(+1.60%) |
Aug 30, 2012 | 26.44 | 26.74 | 26.36 | 26.58 | 7,307,891 | -0.12(-0.44%) |
Aug 29, 2012 | 27.04 | 27.19 | 26.66 | 26.70 | 9,378,140 | -0.50(-1.85%) |
Aug 27, 2012 | 27.23 | 27.32 | 26.77 | 27.21 | 11,587,608 | +0.09(+0.32%) |
Aug 24, 2012 | 26.38 | 27.19 | 26.28 | 27.12 | 13,616,254 | +0.56(+2.10%) |
Aug 23, 2012 | 26.44 | 26.59 | 26.23 | 26.56 | 12,039,515 | +0.17(+0.63%) |
Aug 22, 2012 | 26.77 | 27.06 | 26.40 | 26.40 | 13,085,004 | -0.46(-1.70%) |
Aug 21, 2012 | 27.32 | 27.38 | 26.59 | 26.85 | 15,260,106 | -0.42(-1.53%) |
Aug 20, 2012 | 27.26 | 27.42 | 26.91 | 27.27 | 16,778,012 | -0.11(-0.40%) |
Aug 17, 2012 | 27.24 | 27.46 | 26.99 | 27.38 | 14,253,182 | +0.15(+0.55%) |
Aug 16, 2012 | 26.88 | 27.54 | 26.88 | 27.23 | 23,967,204 | +0.46(+1.70%) |
Aug 15, 2012 | 26.47 | 27.07 | 26.43 | 26.77 | 11,667,688 | +0.17(+0.62%) |
Aug 14, 2012 | 26.39 | 27.22 | 26.27 | 26.61 | 30,194,864 | +0.56(+2.14%) |
Aug 13, 2012 | 25.58 | 26.14 | 25.38 | 26.05 | 13,364,480 | +0.40(+1.56%) |
Aug 10, 2012 | 25.48 | 25.70 | 25.28 | 25.65 | 9,278,735 | +0.07(+0.28%) |
Aug 09, 2012 | 25.48 | 25.72 | 25.29 | 25.58 | 11,701,588 | +0.10(+0.40%) |
Aug 08, 2012 | 25.32 | 25.69 | 24.98 | 25.48 | 14,740,351 | +0.02(+0.09%) |
Aug 07, 2012 | 25.45 | 25.63 | 25.27 | 25.45 | 23,800,502 | +0.20(+0.81%) |
Aug 06, 2012 | 24.69 | 25.51 | 24.67 | 25.25 | 82,399,256 | +0.59(+2.39%) |
Aug 03, 2012 | 24.61 | 24.73 | 24.14 | 24.66 | 31,066,000 | +0.39(+1.62%) |
Aug 02, 2012 | 24.17 | 24.74 | 23.82 | 24.26 | 15,228,263 | +0.00(+0.00%) |
Aug 01, 2012 | 24.67 | 24.77 | 24.17 | 24.26 | 9,080,595 | -0.34(-1.38%) |
Jul 31, 2012 | 24.70 | 24.78 | 24.20 | 24.60 | 13,329,301 | -0.35(-1.42%) |
Jul 30, 2012 | 24.77 | 25.11 | 24.54 | 24.96 | 8,251,242 | +0.12(+0.48%) |
Jul 27, 2012 | 24.30 | 25.08 | 24.19 | 24.84 | 10,493,038 | +0.69(+2.87%) |
Jul 26, 2012 | 24.21 | 24.31 | 23.67 | 24.15 | 10,346,788 | +0.42(+1.79%) |
Jul 25, 2012 | 24.22 | 24.32 | 23.60 | 23.72 | 11,249,311 | -0.29(-1.21%) |
Jul 24, 2012 | 24.21 | 24.30 | 23.70 | 24.01 | 8,759,548 | -0.13(-0.52%) |
Jul 23, 2012 | 23.74 | 24.22 | 23.52 | 24.14 | 11,561,166 | -0.28(-1.13%) |
Jul 20, 2012 | 24.68 | 24.72 | 24.39 | 24.41 | 7,282,799 | -0.57(-2.30%) |
Jul 19, 2012 | 25.18 | 25.18 | 24.69 | 24.99 | 8,306,260 | -0.06(-0.25%) |
Jul 18, 2012 | 25.29 | 25.48 | 24.84 | 25.05 | 10,786,602 | -0.35(-1.39%) |
Jul 17, 2012 | 24.67 | 25.66 | 24.45 | 25.40 | 14,605,697 | +0.79(+3.23%) |
Jul 16, 2012 | 24.72 | 24.77 | 24.31 | 24.61 | 7,685,681 | -0.13(-0.51%) |
Jul 13, 2012 | 24.11 | 25.07 | 24.10 | 24.74 | 12,163,636 | +0.76(+3.18%) |
Jul 12, 2012 | 24.02 | 24.11 | 23.58 | 23.97 | 9,753,315 | -0.28(-1.17%) |
Jul 11, 2012 | 24.39 | 24.51 | 24.02 | 24.26 | 9,138,973 | -0.11(-0.45%) |
Jul 10, 2012 | 24.61 | 24.78 | 24.17 | 24.37 | 9,866,754 | +0.02(+0.06%) |
Jul 09, 2012 | 24.72 | 24.81 | 24.16 | 24.35 | 7,250,127 | -0.49(-1.96%) |
Jul 06, 2012 | 24.78 | 24.93 | 24.62 | 24.84 | 5,942,102 | -0.31(-1.25%) |
Jul 05, 2012 | 25.33 | 25.41 | 25.02 | 25.15 | 7,639,747 | -0.33(-1.30%) |
Jul 03, 2012 | 24.95 | 25.51 | 24.91 | 25.48 | 7,787,665 | +0.43(+1.73%) |
Jul 02, 2012 | 25.48 | 25.53 | 24.77 | 25.05 | 10,716,278 | -0.20(-0.78%) |
Jun 29, 2012 | 24.75 | 25.31 | 24.46 | 25.25 | 19,331,938 | +0.98(+4.05%) |
Jun 28, 2012 | 23.98 | 24.29 | 23.61 | 24.26 | 11,984,785 | +0.02(+0.07%) |
Jun 27, 2012 | 24.43 | 24.59 | 24.09 | 24.25 | 15,941,636 | +0.02(+0.06%) |
Jun 26, 2012 | 24.41 | 24.58 | 23.89 | 24.23 | 17,485,302 | +0.13(+0.56%) |
Jun 25, 2012 | 24.32 | 24.32 | 23.84 | 24.10 | 13,653,696 | -0.64(-2.58%) |
Jun 22, 2012 | 24.66 | 24.93 | 24.55 | 24.74 | 19,569,060 | +0.31(+1.29%) |
Jun 21, 2012 | 25.17 | 25.40 | 24.23 | 24.42 | 15,036,219 | -0.79(-3.15%) |
Jun 20, 2012 | 25.22 | 25.45 | 24.74 | 25.22 | 12,897,253 | +0.09(+0.34%) |
Jun 19, 2012 | 25.02 | 25.35 | 24.80 | 25.13 | 13,890,989 | +0.34(+1.36%) |
Jun 18, 2012 | 24.48 | 24.93 | 24.34 | 24.79 | 15,822,777 | +0.02(+0.10%) |
Jun 15, 2012 | 24.70 | 24.96 | 24.35 | 24.77 | 17,556,846 | +0.35(+1.45%) |
Jun 14, 2012 | 23.85 | 24.63 | 23.63 | 24.41 | 14,293,083 | +0.57(+2.41%) |
Jun 13, 2012 | 23.65 | 24.19 | 23.37 | 23.84 | 13,849,405 | +0.09(+0.36%) |
Jun 12, 2012 | 23.33 | 23.76 | 23.17 | 23.75 | 9,463,538 | +0.51(+2.20%) |
Jun 11, 2012 | 24.28 | 24.36 | 23.19 | 23.24 | 12,170,732 | -0.74(-3.08%) |
Jun 08, 2012 | 23.51 | 23.99 | 23.19 | 23.98 | 10,392,305 | +0.26(+1.09%) |
Jun 07, 2012 | 23.96 | 24.18 | 23.59 | 23.72 | 17,262,654 | +0.20(+0.84%) |
Jun 06, 2012 | 22.92 | 23.59 | 22.70 | 23.52 | 18,999,740 | +0.98(+4.36%) |
Jun 05, 2012 | 21.53 | 22.57 | 21.49 | 22.54 | 16,810,866 | +0.88(+4.07%) |
Jun 04, 2012 | 21.44 | 21.98 | 21.38 | 21.66 | 20,401,128 | +0.25(+1.18%) |
Jun 01, 2012 | 22.16 | 22.41 | 21.41 | 21.41 | 36,123,020 | -1.55(-6.75%) |
May 31, 2012 | 22.79 | 23.13 | 22.34 | 22.96 | 14,753,267 | +0.23(+1.00%) |
May 30, 2012 | 23.46 | 23.52 | 22.55 | 22.73 | 20,996,146 | -0.70(-2.99%) |
May 29, 2012 | 23.01 | 23.52 | 23.01 | 23.43 | 13,004,883 | +0.62(+2.73%) |
May 25, 2012 | 22.93 | 23.10 | 22.73 | 22.81 | 11,390,201 | -0.33(-1.43%) |
May 24, 2012 | 23.14 | 23.36 | 22.65 | 23.14 | 20,367,110 | +0.12(+0.51%) |
May 23, 2012 | 22.83 | 23.15 | 22.35 | 23.02 | 19,357,636 | -0.05(-0.24%) |
May 22, 2012 | 23.18 | 23.59 | 22.86 | 23.08 | 12,443,581 | -0.09(-0.37%) |
May 21, 2012 | 22.58 | 23.34 | 22.29 | 23.16 | 16,396,704 | +0.87(+3.92%) |
May 18, 2012 | 22.49 | 22.78 | 21.94 | 22.29 | 25,954,858 | -0.11(-0.49%) |
May 17, 2012 | 23.57 | 23.73 | 22.30 | 22.40 | 44,398,884 | -1.56(-6.50%) |
May 16, 2012 | 24.51 | 24.67 | 23.87 | 23.96 | 22,883,140 | -0.40(-1.65%) |
May 15, 2012 | 24.55 | 24.77 | 23.87 | 24.36 | 21,245,838 | -0.27(-1.09%) |
May 14, 2012 | 24.94 | 25.04 | 24.54 | 24.63 | 23,498,712 | -0.35(-1.42%) |
May 11, 2012 | 24.90 | 25.38 | 24.80 | 24.98 | 24,352,794 | -0.31(-1.21%) |
May 10, 2012 | 25.48 | 25.61 | 25.22 | 25.29 | 21,156,226 | +0.24(+0.97%) |
May 09, 2012 | 24.75 | 25.29 | 24.70 | 25.04 | 32,748,508 | +0.10(+0.41%) |
May 08, 2012 | 25.33 | 25.37 | 24.43 | 24.94 | 51,584,852 | -0.11(-0.44%) |
May 07, 2012 | 25.83 | 25.15 | 23.96 | 25.05 | 196,837,328 | -0.78(-3.02%) |
May 04, 2012 | 25.87 | 26.12 | 24.99 | 25.83 | 30,289,898 | -1.03(-3.84%) |
May 03, 2012 | 27.57 | 27.58 | 26.75 | 26.86 | 17,906,696 | -0.49(-1.78%) |
May 02, 2012 | 26.92 | 27.43 | 26.59 | 27.35 | 11,038,539 | +0.33(+1.22%) |