Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.55 | 35.56 | 34.52 | 35.52 | 25,611,874 | +1.00(+2.89%) |
Apr 29, 2013 | 33.94 | 34.87 | 33.60 | 34.53 | 13,458,206 | +0.83(+2.47%) |
Apr 26, 2013 | 33.67 | 33.93 | 33.67 | 33.70 | 8,333,242 | -0.15(-0.44%) |
Apr 25, 2013 | 34.09 | 34.55 | 33.77 | 33.85 | 12,081,634 | -0.14(-0.42%) |
Apr 24, 2013 | 33.49 | 34.72 | 33.45 | 33.99 | 19,585,392 | +1.02(+3.10%) |
Apr 23, 2013 | 32.77 | 33.21 | 32.38 | 32.96 | 17,055,122 | +0.33(+1.02%) |
Apr 22, 2013 | 32.36 | 32.73 | 31.60 | 32.63 | 31,420,792 | +1.73(+5.59%) |
Apr 19, 2013 | 31.62 | 31.97 | 30.54 | 30.91 | 24,087,384 | -0.42(-1.33%) |
Apr 18, 2013 | 31.37 | 31.86 | 30.79 | 31.32 | 19,044,678 | +0.02(+0.05%) |
Apr 17, 2013 | 32.57 | 32.59 | 31.10 | 31.30 | 21,028,040 | -1.66(-5.04%) |
Apr 16, 2013 | 32.47 | 33.03 | 32.03 | 32.96 | 11,723,029 | +0.86(+2.66%) |
Apr 15, 2013 | 33.30 | 33.40 | 32.02 | 32.11 | 16,233,411 | -1.83(-5.38%) |
Apr 12, 2013 | 33.88 | 33.99 | 33.29 | 33.94 | 11,580,728 | -0.26(-0.75%) |
Apr 11, 2013 | 33.65 | 34.25 | 33.31 | 34.19 | 12,169,829 | +0.65(+1.93%) |
Apr 10, 2013 | 32.52 | 33.79 | 32.51 | 33.55 | 13,199,068 | +1.06(+3.27%) |
Apr 09, 2013 | 31.95 | 32.62 | 31.71 | 32.48 | 10,220,817 | +0.58(+1.82%) |
Apr 08, 2013 | 32.01 | 32.11 | 31.68 | 31.90 | 12,701,558 | -0.16(-0.49%) |
Apr 05, 2013 | 31.54 | 32.17 | 31.39 | 32.06 | 16,992,146 | +0.05(+0.16%) |
Apr 04, 2013 | 32.18 | 32.26 | 31.72 | 32.01 | 12,483,209 | -0.17(-0.54%) |
Apr 03, 2013 | 33.17 | 33.27 | 31.93 | 32.18 | 15,631,343 | -0.95(-2.86%) |
Apr 02, 2013 | 33.16 | 33.55 | 32.87 | 33.13 | 8,314,760 | -0.03(-0.10%) |
Apr 01, 2013 | 33.51 | 33.59 | 32.77 | 33.16 | 8,288,826 | -0.40(-1.19%) |
Mar 28, 2013 | 33.70 | 33.81 | 33.32 | 33.56 | 8,582,653 | -0.21(-0.61%) |
Mar 27, 2013 | 33.20 | 33.96 | 32.91 | 33.77 | 9,984,218 | +0.44(+1.32%) |
Mar 26, 2013 | 33.06 | 33.37 | 32.98 | 33.33 | 13,249,002 | +0.40(+1.21%) |
Mar 25, 2013 | 32.89 | 33.10 | 32.54 | 32.93 | 11,915,637 | +0.41(+1.25%) |
Mar 22, 2013 | 32.83 | 33.14 | 32.39 | 32.52 | 17,755,132 | -0.26(-0.79%) |
Mar 21, 2013 | 32.81 | 33.28 | 32.69 | 32.78 | 13,133,971 | +0.02(+0.08%) |
Mar 20, 2013 | 33.22 | 33.32 | 32.28 | 32.76 | 16,389,171 | -0.15(-0.45%) |
Mar 19, 2013 | 33.86 | 33.99 | 32.25 | 32.91 | 33,436,836 | -0.92(-2.73%) |
Mar 18, 2013 | 34.19 | 34.72 | 33.62 | 33.83 | 16,469,179 | -0.97(-2.79%) |
Mar 15, 2013 | 35.17 | 35.41 | 34.78 | 34.80 | 17,374,058 | -0.53(-1.50%) |
Mar 14, 2013 | 34.85 | 35.41 | 34.58 | 35.33 | 10,454,592 | +0.58(+1.67%) |
Mar 13, 2013 | 34.88 | 35.20 | 34.59 | 34.75 | 9,918,606 | -0.10(-0.29%) |
Mar 12, 2013 | 34.92 | 35.34 | 34.64 | 34.85 | 8,516,094 | -0.03(-0.10%) |
Mar 11, 2013 | 34.80 | 35.11 | 34.55 | 34.88 | 10,892,723 | -0.07(-0.19%) |
Mar 08, 2013 | 34.70 | 35.07 | 34.45 | 34.95 | 13,244,628 | +0.56(+1.62%) |
Mar 07, 2013 | 34.10 | 34.41 | 33.61 | 34.39 | 11,637,127 | +0.51(+1.49%) |
Mar 06, 2013 | 34.43 | 34.43 | 33.51 | 33.89 | 7,959,166 | -0.17(-0.49%) |
Mar 05, 2013 | 33.35 | 34.07 | 33.22 | 34.05 | 10,927,670 | +0.86(+2.60%) |
Mar 04, 2013 | 33.38 | 33.64 | 32.82 | 33.19 | 11,051,154 | -0.45(-1.35%) |
Mar 01, 2013 | 34.09 | 34.25 | 33.51 | 33.64 | 11,546,364 | -0.73(-2.12%) |
Feb 28, 2013 | 34.11 | 34.76 | 34.11 | 34.37 | 11,768,858 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.28 | 33.17 | 34.17 | 11,085,412 | +0.65(+1.93%) |
Feb 26, 2013 | 33.14 | 33.68 | 32.69 | 33.53 | 11,899,002 | +0.53(+1.61%) |
Feb 25, 2013 | 34.28 | 34.57 | 32.91 | 33.00 | 11,813,035 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.11 | 33.39 | 34.04 | 10,972,558 | +0.28(+0.83%) |
Feb 21, 2013 | 34.25 | 34.30 | 33.34 | 33.76 | 22,585,086 | -0.70(-2.04%) |
Feb 20, 2013 | 35.49 | 35.56 | 34.40 | 34.46 | 18,952,440 | -0.99(-2.78%) |
Feb 19, 2013 | 36.05 | 36.40 | 35.26 | 35.45 | 18,536,952 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.77 | 34.97 | 35.36 | 23,422,804 | -0.51(-1.43%) |
Feb 14, 2013 | 33.72 | 36.40 | 33.72 | 35.87 | 31,613,258 | +2.05(+6.07%) |
Feb 13, 2013 | 33.81 | 34.03 | 33.64 | 33.82 | 7,257,938 | +0.11(+0.32%) |
Feb 12, 2013 | 33.94 | 34.07 | 33.65 | 33.71 | 6,762,821 | -0.13(-0.39%) |
Feb 11, 2013 | 34.15 | 34.31 | 33.72 | 33.84 | 10,653,533 | -0.32(-0.95%) |
Feb 08, 2013 | 33.84 | 34.24 | 33.79 | 34.16 | 9,665,670 | +0.36(+1.05%) |
Feb 07, 2013 | 33.47 | 33.81 | 33.24 | 33.81 | 11,535,241 | +0.43(+1.29%) |
Feb 06, 2013 | 33.62 | 33.87 | 32.75 | 33.38 | 18,005,922 | -0.46(-1.35%) |
Feb 04, 2013 | 33.70 | 33.98 | 33.58 | 33.83 | 14,171,932 | -0.18(-0.54%) |
Feb 01, 2013 | 33.94 | 34.15 | 33.53 | 34.01 | 12,106,952 | +0.33(+0.98%) |
Jan 31, 2013 | 33.14 | 33.89 | 33.02 | 33.68 | 18,043,006 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.87 | 33.14 | 33.29 | 18,758,636 | -0.56(-1.66%) |
Jan 29, 2013 | 33.36 | 34.00 | 33.28 | 33.85 | 18,091,580 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.66 | 33.02 | 33.35 | 16,815,828 | +0.46(+1.41%) |
Jan 25, 2013 | 32.75 | 33.35 | 32.56 | 32.89 | 39,406,536 | +1.58(+5.05%) |
Jan 24, 2013 | 31.29 | 31.73 | 31.01 | 31.31 | 13,300,281 | +0.02(+0.05%) |
Jan 23, 2013 | 31.20 | 31.58 | 30.88 | 31.29 | 11,183,783 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.63 | 31.02 | 31.41 | 16,682,077 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.10 | 30.19 | 31.05 | 20,911,022 | +0.99(+3.31%) |
Jan 17, 2013 | 30.13 | 30.16 | 29.70 | 30.06 | 13,149,169 | +0.03(+0.11%) |
Jan 16, 2013 | 29.87 | 30.16 | 29.83 | 30.02 | 6,448,150 | +0.07(+0.22%) |
Jan 15, 2013 | 29.68 | 30.06 | 29.63 | 29.96 | 8,155,906 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.57 | 29.73 | 12,446,677 | -0.59(-1.94%) |
Jan 11, 2013 | 30.50 | 30.60 | 30.01 | 30.32 | 10,064,874 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.16 | 30.55 | 12,019,690 | +0.35(+1.15%) |
Jan 09, 2013 | 30.01 | 30.30 | 29.87 | 30.21 | 10,119,923 | +0.24(+0.80%) |
Jan 08, 2013 | 30.05 | 30.28 | 29.57 | 29.97 | 14,536,032 | -0.38(-1.26%) |
Jan 07, 2013 | 30.14 | 30.54 | 30.06 | 30.35 | 9,271,003 | +0.00(+0.00%) |
Jan 04, 2013 | 30.13 | 30.46 | 30.03 | 30.35 | 9,846,915 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.37 | 30.06 | 20,098,060 | +0.50(+1.68%) |
Jan 02, 2013 | 29.26 | 29.58 | 29.04 | 29.57 | 12,355,909 | +0.84(+2.94%) |
Dec 31, 2012 | 28.05 | 28.77 | 27.94 | 28.72 | 10,369,753 | +0.56(+2.00%) |
Dec 28, 2012 | 28.34 | 28.43 | 28.07 | 28.16 | 7,015,217 | -0.49(-1.71%) |
Dec 27, 2012 | 28.69 | 28.74 | 28.25 | 28.65 | 9,472,309 | -0.09(-0.32%) |
Dec 26, 2012 | 28.71 | 28.90 | 28.52 | 28.74 | 7,627,622 | +0.16(+0.55%) |
Dec 24, 2012 | 28.62 | 28.69 | 28.52 | 28.58 | 4,679,430 | -0.16(-0.55%) |
Dec 21, 2012 | 28.86 | 28.97 | 28.47 | 28.74 | 17,761,794 | -0.35(-1.20%) |
Dec 20, 2012 | 28.62 | 29.16 | 28.61 | 29.09 | 13,303,523 | +0.43(+1.50%) |
Dec 19, 2012 | 28.93 | 29.29 | 28.62 | 28.66 | 11,956,942 | -0.16(-0.55%) |
Dec 18, 2012 | 27.38 | 29.05 | 27.34 | 28.81 | 20,028,290 | +1.04(+3.76%) |
Dec 17, 2012 | 27.73 | 27.88 | 27.48 | 27.77 | 9,690,230 | +0.12(+0.45%) |
Dec 14, 2012 | 27.25 | 27.80 | 27.18 | 27.65 | 15,585,094 | -0.10(-0.36%) |
Dec 13, 2012 | 28.14 | 28.20 | 27.57 | 27.75 | 10,091,516 | -0.45(-1.59%) |
Dec 12, 2012 | 28.30 | 28.45 | 28.08 | 28.19 | 10,455,096 | +0.05(+0.18%) |
Dec 11, 2012 | 27.97 | 28.26 | 27.81 | 28.14 | 9,365,549 | +0.27(+0.98%) |
Dec 10, 2012 | 27.99 | 28.23 | 27.84 | 27.87 | 8,452,685 | -0.10(-0.36%) |
Dec 07, 2012 | 27.88 | 28.10 | 27.75 | 27.97 | 9,917,299 | +0.17(+0.60%) |
Dec 06, 2012 | 27.61 | 27.86 | 27.48 | 27.80 | 12,708,169 | +0.07(+0.24%) |
Dec 05, 2012 | 27.47 | 27.81 | 27.32 | 27.74 | 12,258,107 | +0.36(+1.33%) |
Dec 04, 2012 | 27.27 | 27.73 | 27.22 | 27.37 | 11,227,448 | -0.17(-0.60%) |
Nov 30, 2012 | 27.22 | 27.62 | 27.11 | 27.54 | 14,204,561 | +0.36(+1.31%) |
Nov 29, 2012 | 26.85 | 27.40 | 26.85 | 27.18 | 14,237,242 | +0.42(+1.57%) |
Nov 28, 2012 | 26.26 | 26.79 | 25.94 | 26.76 | 13,790,569 | +0.31(+1.16%) |
Nov 27, 2012 | 26.44 | 26.75 | 26.35 | 26.46 | 10,350,555 | +0.00(+0.02%) |
Nov 26, 2012 | 26.35 | 26.59 | 26.17 | 26.45 | 11,320,974 | -0.04(-0.14%) |
Nov 23, 2012 | 26.31 | 26.52 | 26.16 | 26.49 | 4,811,439 | +0.31(+1.20%) |
Nov 21, 2012 | 26.14 | 26.29 | 25.95 | 26.18 | 8,914,397 | -0.01(-0.03%) |
Nov 20, 2012 | 25.90 | 26.21 | 25.80 | 26.18 | 14,315,653 | +0.00(+0.00%) |
Nov 19, 2012 | 25.74 | 26.22 | 25.66 | 26.18 | 15,018,384 | +1.03(+4.10%) |
Nov 16, 2012 | 25.11 | 25.23 | 24.69 | 25.15 | 17,503,358 | +0.08(+0.33%) |
Nov 15, 2012 | 25.05 | 25.54 | 24.77 | 25.07 | 16,133,719 | +0.34(+1.37%) |
Nov 14, 2012 | 25.24 | 25.35 | 24.63 | 24.73 | 21,897,486 | -0.36(-1.45%) |
Nov 13, 2012 | 24.96 | 25.60 | 24.82 | 25.09 | 16,313,765 | -0.21(-0.85%) |
Nov 12, 2012 | 25.23 | 25.51 | 25.10 | 25.31 | 7,757,991 | +0.07(+0.29%) |
Nov 09, 2012 | 25.10 | 25.45 | 24.86 | 25.24 | 23,660,702 | +0.07(+0.26%) |
Nov 08, 2012 | 26.18 | 26.22 | 25.14 | 25.17 | 18,909,356 | -1.02(-3.88%) |
Nov 07, 2012 | 26.60 | 26.60 | 25.06 | 26.18 | 19,853,092 | -0.87(-3.21%) |
Nov 06, 2012 | 26.75 | 27.15 | 26.52 | 27.05 | 12,033,106 | +0.39(+1.46%) |
Nov 05, 2012 | 26.13 | 26.89 | 26.13 | 26.66 | 9,671,371 | +0.15(+0.56%) |
Nov 02, 2012 | 27.28 | 27.31 | 26.22 | 26.52 | 13,760,659 | -0.47(-1.74%) |
Nov 01, 2012 | 26.67 | 27.10 | 26.62 | 26.99 | 12,236,941 | +0.32(+1.21%) |
Oct 31, 2012 | 26.97 | 27.06 | 26.36 | 26.66 | 11,589,971 | -0.09(-0.34%) |
Oct 26, 2012 | 27.13 | 26.75 | 26.75 | 26.75 | 11,382,767 | -0.43(-1.58%) |
Oct 25, 2012 | 27.34 | 27.38 | 26.85 | 27.18 | 14,521,946 | +0.17(+0.64%) |
Oct 24, 2012 | 27.70 | 27.76 | 26.92 | 27.01 | 13,419,493 | -0.63(-2.27%) |
Oct 23, 2012 | 28.00 | 28.10 | 27.21 | 27.64 | 19,695,210 | -1.25(-4.32%) |
Oct 19, 2012 | 29.41 | 29.68 | 28.81 | 28.89 | 20,099,732 | -0.55(-1.88%) |
Oct 18, 2012 | 29.03 | 29.73 | 28.90 | 29.44 | 24,060,806 | +0.27(+0.93%) |
Oct 17, 2012 | 27.76 | 29.44 | 27.73 | 29.17 | 32,904,846 | +0.63(+2.20%) |
Oct 16, 2012 | 28.19 | 28.72 | 28.08 | 28.54 | 16,797,558 | +0.59(+2.13%) |
Oct 15, 2012 | 27.90 | 28.06 | 27.58 | 27.94 | 9,846,088 | +0.03(+0.12%) |
Oct 12, 2012 | 27.94 | 28.15 | 27.53 | 27.91 | 9,960,595 | -0.14(-0.50%) |
Oct 11, 2012 | 27.92 | 28.30 | 27.69 | 28.05 | 9,944,933 | +0.39(+1.40%) |
Oct 10, 2012 | 27.94 | 28.08 | 27.55 | 27.66 | 10,271,965 | -0.31(-1.09%) |
Oct 09, 2012 | 27.81 | 28.22 | 27.76 | 27.97 | 10,773,994 | +0.20(+0.71%) |
Oct 08, 2012 | 27.42 | 27.87 | 27.41 | 27.77 | 6,188,811 | +0.17(+0.63%) |
Oct 05, 2012 | 28.19 | 28.27 | 27.51 | 27.60 | 11,665,116 | -0.45(-1.62%) |
Oct 04, 2012 | 27.46 | 28.12 | 27.41 | 28.05 | 17,676,772 | +0.79(+2.91%) |
Oct 03, 2012 | 28.01 | 28.04 | 27.17 | 27.26 | 23,556,228 | -0.88(-3.11%) |
Oct 02, 2012 | 27.89 | 28.14 | 27.70 | 28.13 | 17,990,300 | +0.33(+1.19%) |
Oct 01, 2012 | 28.02 | 28.10 | 27.63 | 27.80 | 18,491,104 | -0.02(-0.06%) |
Sep 28, 2012 | 28.15 | 28.16 | 27.66 | 27.82 | 13,407,430 | -0.44(-1.55%) |
Sep 27, 2012 | 28.23 | 28.33 | 27.75 | 28.26 | 12,252,689 | +0.25(+0.88%) |
Sep 26, 2012 | 28.53 | 28.53 | 27.73 | 28.01 | 18,958,702 | -0.70(-2.44%) |
Sep 25, 2012 | 29.41 | 29.52 | 28.63 | 28.71 | 19,799,208 | -0.59(-2.03%) |
Sep 24, 2012 | 29.00 | 29.60 | 28.99 | 29.31 | 11,022,352 | -0.29(-0.98%) |
Sep 21, 2012 | 30.43 | 30.45 | 29.58 | 29.60 | 16,948,566 | -0.24(-0.80%) |
Sep 20, 2012 | 29.59 | 29.91 | 29.17 | 29.83 | 20,252,546 | -0.23(-0.77%) |
Sep 19, 2012 | 30.21 | 30.35 | 29.80 | 30.07 | 16,432,988 | -0.13(-0.44%) |
Sep 18, 2012 | 30.37 | 30.42 | 29.89 | 30.20 | 16,252,256 | -0.54(-1.75%) |
Sep 17, 2012 | 30.85 | 31.27 | 30.58 | 30.73 | 14,432,515 | -0.18(-0.59%) |
Sep 14, 2012 | 30.55 | 31.38 | 30.44 | 30.92 | 20,678,066 | +0.83(+2.74%) |
Sep 13, 2012 | 29.54 | 30.40 | 29.32 | 30.09 | 19,217,494 | +0.59(+1.99%) |
Sep 12, 2012 | 29.44 | 29.73 | 29.28 | 29.50 | 19,048,344 | +0.31(+1.07%) |
Sep 11, 2012 | 28.36 | 29.33 | 28.16 | 29.19 | 21,270,586 | +0.89(+3.15%) |
Sep 10, 2012 | 28.42 | 28.67 | 28.27 | 28.30 | 13,217,197 | +0.02(+0.09%) |
Sep 07, 2012 | 27.39 | 28.42 | 27.29 | 28.27 | 22,479,776 | +1.06(+3.88%) |
Sep 06, 2012 | 26.97 | 27.34 | 26.92 | 27.22 | 13,035,979 | +0.45(+1.70%) |
Sep 05, 2012 | 26.47 | 27.02 | 26.35 | 26.76 | 13,435,705 | +0.21(+0.81%) |
Sep 04, 2012 | 27.04 | 27.04 | 25.60 | 26.55 | 31,017,620 | -0.50(-1.86%) |
Aug 31, 2012 | 27.34 | 27.35 | 26.76 | 27.05 | 14,472,331 | +0.03(+0.12%) |
Aug 30, 2012 | 27.32 | 27.37 | 26.75 | 27.02 | 15,285,718 | -0.58(-2.09%) |
Aug 29, 2012 | 28.27 | 28.27 | 27.53 | 27.60 | 12,606,774 | -0.77(-2.73%) |
Aug 27, 2012 | 28.22 | 28.62 | 28.02 | 28.37 | 8,411,400 | +0.15(+0.53%) |
Aug 24, 2012 | 27.98 | 28.27 | 27.70 | 28.22 | 10,249,842 | +0.10(+0.35%) |
Aug 23, 2012 | 28.53 | 28.70 | 28.09 | 28.12 | 12,366,405 | -0.43(-1.50%) |
Aug 22, 2012 | 28.81 | 29.22 | 28.46 | 28.55 | 18,224,322 | -0.40(-1.39%) |
Aug 21, 2012 | 28.91 | 29.22 | 28.86 | 28.95 | 11,135,442 | +0.13(+0.46%) |
Aug 20, 2012 | 28.72 | 28.95 | 28.67 | 28.82 | 6,026,969 | -0.10(-0.34%) |
Aug 17, 2012 | 29.10 | 29.14 | 28.85 | 28.92 | 9,793,550 | -0.15(-0.51%) |
Aug 16, 2012 | 28.62 | 29.11 | 28.53 | 29.07 | 12,959,335 | +0.59(+2.08%) |
Aug 15, 2012 | 28.53 | 28.58 | 27.97 | 28.48 | 13,277,107 | -0.22(-0.77%) |
Aug 14, 2012 | 29.04 | 29.19 | 28.62 | 28.70 | 12,591,528 | -0.16(-0.54%) |
Aug 13, 2012 | 28.81 | 29.02 | 28.54 | 28.86 | 9,026,091 | -0.12(-0.43%) |
Aug 10, 2012 | 28.67 | 29.00 | 28.52 | 28.98 | 10,875,569 | +0.12(+0.40%) |
Aug 09, 2012 | 28.49 | 29.02 | 28.44 | 28.86 | 13,855,464 | +0.35(+1.24%) |
Aug 08, 2012 | 28.16 | 28.52 | 28.07 | 28.51 | 11,901,539 | +0.19(+0.67%) |
Aug 07, 2012 | 28.05 | 28.76 | 27.98 | 28.32 | 18,158,324 | +0.47(+1.69%) |
Aug 06, 2012 | 27.88 | 28.11 | 27.79 | 27.85 | 10,243,098 | +0.05(+0.18%) |
Aug 03, 2012 | 27.60 | 28.06 | 27.47 | 27.80 | 12,382,570 | +0.74(+2.74%) |
Aug 02, 2012 | 27.24 | 27.51 | 26.71 | 27.06 | 16,476,825 | -0.45(-1.65%) |
Aug 01, 2012 | 27.48 | 27.70 | 27.18 | 27.51 | 13,006,159 | +0.23(+0.85%) |
Jul 31, 2012 | 27.64 | 27.83 | 27.12 | 27.28 | 17,929,046 | -0.35(-1.25%) |
Jul 30, 2012 | 27.46 | 27.95 | 27.22 | 27.63 | 12,818,904 | -0.06(-0.21%) |
Jul 27, 2012 | 27.07 | 27.90 | 26.79 | 27.69 | 27,060,720 | +0.87(+3.26%) |
Jul 26, 2012 | 26.22 | 26.94 | 26.15 | 26.81 | 24,488,466 | +1.04(+4.03%) |
Jul 25, 2012 | 26.14 | 26.22 | 25.55 | 25.78 | 13,186,812 | -0.21(-0.79%) |
Jul 24, 2012 | 26.11 | 26.23 | 25.55 | 25.98 | 22,599,588 | +0.03(+0.13%) |
Jul 23, 2012 | 24.79 | 26.15 | 24.09 | 25.95 | 31,055,202 | +0.61(+2.40%) |
Jul 20, 2012 | 25.37 | 25.95 | 25.19 | 25.34 | 37,190,024 | +0.46(+1.85%) |
Jul 19, 2012 | 25.08 | 25.16 | 24.75 | 24.88 | 16,938,962 | +0.03(+0.13%) |
Jul 18, 2012 | 24.10 | 24.94 | 24.04 | 24.84 | 19,870,954 | +0.63(+2.62%) |
Jul 17, 2012 | 24.00 | 24.31 | 23.47 | 24.21 | 14,885,651 | +0.33(+1.38%) |
Jul 16, 2012 | 23.69 | 24.06 | 23.31 | 23.88 | 11,616,300 | +0.16(+0.69%) |
Jul 13, 2012 | 23.43 | 23.79 | 23.43 | 23.72 | 10,653,743 | +0.32(+1.37%) |
Jul 12, 2012 | 23.15 | 23.59 | 22.75 | 23.40 | 16,049,660 | -0.10(-0.42%) |
Jul 11, 2012 | 23.38 | 23.69 | 23.30 | 23.49 | 14,509,237 | +0.14(+0.60%) |
Jul 10, 2012 | 24.01 | 24.25 | 23.12 | 23.35 | 16,792,596 | -0.53(-2.21%) |
Jul 09, 2012 | 24.00 | 24.22 | 23.71 | 23.88 | 14,441,114 | -0.25(-1.02%) |
Jul 06, 2012 | 23.88 | 24.19 | 23.72 | 24.13 | 12,747,875 | -0.21(-0.88%) |
Jul 05, 2012 | 24.47 | 24.66 | 24.14 | 24.34 | 15,497,527 | -0.31(-1.27%) |
Jul 03, 2012 | 23.77 | 24.67 | 23.73 | 24.66 | 16,687,423 | +1.10(+4.69%) |
Jul 02, 2012 | 23.44 | 23.77 | 23.30 | 23.55 | 17,053,092 | +0.17(+0.74%) |
Jun 29, 2012 | 23.39 | 23.56 | 23.14 | 23.38 | 21,437,572 | +0.58(+2.53%) |
Jun 28, 2012 | 22.53 | 22.89 | 22.31 | 22.80 | 19,405,802 | +0.40(+1.76%) |
Jun 27, 2012 | 22.12 | 22.53 | 21.91 | 22.41 | 23,085,528 | +0.42(+1.91%) |
Jun 26, 2012 | 22.24 | 22.25 | 21.64 | 21.99 | 23,084,928 | -0.23(-1.04%) |
Jun 25, 2012 | 22.56 | 22.61 | 21.86 | 22.22 | 22,809,664 | -0.68(-2.95%) |
Jun 22, 2012 | 23.58 | 23.58 | 22.89 | 22.89 | 28,674,644 | -0.45(-1.94%) |
Jun 21, 2012 | 24.22 | 24.29 | 23.30 | 23.35 | 25,791,956 | -1.00(-4.13%) |
Jun 20, 2012 | 24.10 | 24.58 | 23.99 | 24.35 | 18,422,076 | +0.15(+0.61%) |
Jun 19, 2012 | 24.10 | 24.55 | 23.87 | 24.20 | 15,522,232 | +0.35(+1.48%) |
Jun 18, 2012 | 24.04 | 24.07 | 23.59 | 23.85 | 16,320,269 | -0.40(-1.66%) |
Jun 15, 2012 | 23.92 | 24.32 | 23.61 | 24.25 | 22,181,246 | +0.63(+2.68%) |
Jun 14, 2012 | 23.26 | 23.74 | 23.09 | 23.62 | 18,092,192 | +0.38(+1.63%) |
Jun 13, 2012 | 22.95 | 23.51 | 22.86 | 23.24 | 18,735,316 | +0.07(+0.32%) |
Jun 12, 2012 | 22.87 | 23.23 | 22.67 | 23.17 | 16,639,941 | +0.52(+2.29%) |
Jun 11, 2012 | 23.33 | 23.36 | 22.65 | 22.65 | 15,523,232 | -0.38(-1.65%) |
Jun 08, 2012 | 23.04 | 23.08 | 22.61 | 23.03 | 22,594,150 | -0.14(-0.60%) |
Jun 07, 2012 | 23.36 | 23.72 | 22.90 | 23.17 | 37,794,976 | +0.02(+0.11%) |
Jun 06, 2012 | 24.27 | 24.70 | 22.70 | 23.14 | 58,527,388 | -0.84(-3.50%) |
Jun 05, 2012 | 24.12 | 24.44 | 23.72 | 23.98 | 21,334,482 | -0.33(-1.36%) |
Jun 04, 2012 | 24.66 | 24.82 | 23.58 | 24.31 | 23,212,702 | -0.30(-1.20%) |
Jun 01, 2012 | 24.15 | 24.94 | 23.95 | 24.61 | 20,274,632 | -0.07(-0.30%) |
May 31, 2012 | 25.01 | 25.04 | 23.89 | 24.68 | 22,167,362 | -0.25(-0.99%) |
May 30, 2012 | 25.90 | 25.90 | 24.82 | 24.93 | 19,830,228 | -1.35(-5.15%) |
May 29, 2012 | 26.08 | 26.60 | 25.97 | 26.28 | 12,474,085 | +0.53(+2.04%) |
May 25, 2012 | 25.80 | 26.11 | 25.67 | 25.76 | 8,790,226 | -0.03(-0.13%) |
May 24, 2012 | 25.77 | 25.91 | 25.38 | 25.79 | 17,686,962 | +0.07(+0.29%) |
May 23, 2012 | 24.93 | 25.75 | 24.69 | 25.71 | 18,455,104 | +0.44(+1.75%) |
May 22, 2012 | 25.63 | 26.06 | 25.08 | 25.27 | 15,296,071 | -0.32(-1.25%) |
May 21, 2012 | 24.76 | 25.65 | 24.67 | 25.59 | 13,658,920 | +1.02(+4.14%) |
May 18, 2012 | 24.76 | 25.01 | 24.47 | 24.57 | 15,998,527 | -0.06(-0.23%) |
May 17, 2012 | 24.81 | 25.12 | 24.57 | 24.63 | 17,988,300 | -0.16(-0.66%) |
May 16, 2012 | 25.14 | 25.62 | 24.75 | 24.80 | 15,660,259 | -0.31(-1.24%) |
May 15, 2012 | 25.85 | 25.88 | 24.93 | 25.11 | 19,277,228 | -0.82(-3.17%) |
May 14, 2012 | 25.90 | 26.21 | 25.62 | 25.93 | 14,862,409 | -0.21(-0.79%) |
May 11, 2012 | 26.31 | 26.73 | 26.11 | 26.13 | 14,371,319 | -0.39(-1.49%) |
May 10, 2012 | 26.96 | 27.09 | 26.45 | 26.53 | 14,787,170 | -0.09(-0.34%) |
May 09, 2012 | 26.32 | 26.86 | 26.08 | 26.62 | 16,705,190 | -0.22(-0.83%) |
May 08, 2012 | 26.32 | 26.88 | 25.94 | 26.84 | 17,760,124 | +0.22(+0.83%) |
May 07, 2012 | 26.68 | 26.88 | 26.25 | 26.62 | 13,493,194 | -0.09(-0.34%) |
May 04, 2012 | 27.65 | 27.71 | 26.67 | 26.71 | 22,018,962 | -1.26(-4.49%) |
May 03, 2012 | 28.41 | 28.51 | 27.79 | 27.96 | 14,616,273 | -0.35(-1.25%) |
May 02, 2012 | 28.42 | 28.74 | 28.14 | 28.32 | 14,174,000 | -0.44(-1.54%) |