Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.23 | 25.32 | 25.18 | 25.21 | 23,152,044 | -0.10(-0.40%) |
Jan 30, 2013 | 25.32 | 25.36 | 25.14 | 25.31 | 38,426,804 | -0.04(-0.14%) |
Jan 29, 2013 | 25.22 | 25.39 | 25.19 | 25.35 | 23,443,208 | +0.12(+0.46%) |
Jan 28, 2013 | 25.30 | 25.33 | 25.04 | 25.23 | 30,709,140 | -0.02(-0.09%) |
Jan 25, 2013 | 25.35 | 25.37 | 25.12 | 25.25 | 27,050,026 | -0.01(-0.06%) |
Jan 24, 2013 | 25.19 | 25.48 | 25.07 | 25.27 | 30,740,712 | +0.15(+0.60%) |
Jan 23, 2013 | 25.17 | 25.24 | 25.06 | 25.12 | 25,298,730 | -0.06(-0.26%) |
Jan 22, 2013 | 25.01 | 25.19 | 24.94 | 25.18 | 29,085,662 | +0.08(+0.32%) |
Jan 18, 2013 | 25.14 | 25.21 | 24.79 | 25.10 | 43,698,876 | -0.07(-0.29%) |
Jan 17, 2013 | 25.29 | 25.31 | 25.10 | 25.17 | 31,872,018 | -0.04(-0.17%) |
Jan 16, 2013 | 25.13 | 25.36 | 25.09 | 25.22 | 23,377,442 | -0.01(-0.06%) |
Jan 15, 2013 | 24.89 | 25.30 | 24.86 | 25.23 | 34,563,296 | +0.24(+0.98%) |
Jan 14, 2013 | 25.14 | 25.19 | 24.81 | 24.99 | 32,208,264 | -0.24(-0.94%) |
Jan 11, 2013 | 25.10 | 25.28 | 24.81 | 25.22 | 61,408,528 | -0.22(-0.85%) |
Jan 10, 2013 | 25.17 | 25.44 | 25.07 | 25.44 | 52,175,864 | +0.50(+1.99%) |
Jan 09, 2013 | 25.04 | 25.26 | 24.91 | 24.94 | 34,217,900 | +0.00(+0.00%) |
Jan 08, 2013 | 24.92 | 25.00 | 24.74 | 24.94 | 28,026,504 | -0.04(-0.17%) |
Jan 07, 2013 | 25.09 | 25.13 | 24.77 | 24.99 | 39,152,564 | -0.12(-0.49%) |
Jan 04, 2013 | 24.86 | 25.18 | 24.76 | 25.11 | 43,733,452 | +0.13(+0.52%) |
Jan 03, 2013 | 25.14 | 25.18 | 24.87 | 24.98 | 35,311,196 | -0.21(-0.83%) |
Jan 02, 2013 | 25.09 | 25.19 | 24.96 | 25.19 | 42,363,128 | +0.63(+2.55%) |
Dec 31, 2012 | 24.25 | 24.56 | 24.22 | 24.56 | 36,294,176 | +0.19(+0.80%) |
Dec 28, 2012 | 24.35 | 24.60 | 24.34 | 24.37 | 22,098,192 | -0.19(-0.79%) |
Dec 27, 2012 | 24.66 | 24.75 | 24.19 | 24.56 | 26,808,358 | -0.11(-0.44%) |
Dec 26, 2012 | 24.77 | 24.88 | 24.58 | 24.67 | 19,884,538 | -0.06(-0.26%) |
Dec 24, 2012 | 24.72 | 25.15 | 24.66 | 24.73 | 11,009,198 | -0.04(-0.17%) |
Dec 21, 2012 | 24.93 | 25.07 | 24.58 | 24.78 | 51,701,668 | -0.42(-1.65%) |
Dec 20, 2012 | 24.76 | 25.19 | 24.76 | 25.19 | 34,968,300 | +0.32(+1.27%) |
Dec 19, 2012 | 25.13 | 25.17 | 24.86 | 24.88 | 46,642,428 | -0.24(-0.97%) |
Dec 18, 2012 | 24.91 | 25.29 | 24.78 | 25.12 | 48,725,804 | +0.42(+1.69%) |
Dec 17, 2012 | 23.89 | 24.76 | 23.89 | 24.71 | 60,499,680 | +0.88(+3.71%) |
Dec 14, 2012 | 23.89 | 23.94 | 23.73 | 23.82 | 26,763,020 | -0.08(-0.33%) |
Dec 13, 2012 | 24.07 | 24.17 | 23.86 | 23.90 | 25,900,554 | -0.17(-0.72%) |
Dec 12, 2012 | 24.02 | 24.38 | 23.97 | 24.07 | 36,595,644 | +0.15(+0.63%) |
Dec 11, 2012 | 23.79 | 24.03 | 23.75 | 23.92 | 29,003,824 | +0.17(+0.73%) |
Dec 10, 2012 | 23.80 | 23.95 | 23.74 | 23.75 | 25,016,328 | -0.13(-0.54%) |
Dec 07, 2012 | 23.92 | 23.97 | 23.71 | 23.88 | 25,782,490 | +0.06(+0.27%) |
Dec 06, 2012 | 23.70 | 23.90 | 23.58 | 23.81 | 26,207,774 | +0.11(+0.48%) |
Dec 05, 2012 | 23.66 | 23.86 | 23.49 | 23.70 | 37,895,656 | +0.17(+0.73%) |
Dec 04, 2012 | 23.59 | 23.60 | 23.29 | 23.53 | 28,244,142 | -0.19(-0.82%) |
Nov 30, 2012 | 23.79 | 23.87 | 23.60 | 23.72 | 27,195,666 | -0.11(-0.45%) |
Nov 29, 2012 | 23.74 | 23.95 | 23.67 | 23.83 | 29,663,810 | +0.25(+1.07%) |
Nov 28, 2012 | 23.32 | 23.61 | 23.08 | 23.58 | 25,209,392 | +0.13(+0.55%) |
Nov 27, 2012 | 23.58 | 23.74 | 23.41 | 23.45 | 26,423,520 | -0.19(-0.82%) |
Nov 26, 2012 | 23.74 | 23.75 | 23.47 | 23.64 | 23,611,862 | -0.22(-0.90%) |
Nov 23, 2012 | 23.61 | 23.86 | 23.52 | 23.86 | 12,222,278 | +0.44(+1.87%) |
Nov 21, 2012 | 23.69 | 23.71 | 23.33 | 23.42 | 22,075,150 | -0.24(-1.00%) |
Nov 20, 2012 | 23.28 | 23.87 | 23.19 | 23.66 | 33,243,478 | +0.37(+1.60%) |
Nov 19, 2012 | 23.34 | 23.43 | 23.10 | 23.28 | 31,527,186 | +0.33(+1.44%) |
Nov 16, 2012 | 22.72 | 23.00 | 22.56 | 22.95 | 35,598,500 | +0.27(+1.17%) |
Nov 15, 2012 | 22.63 | 22.94 | 22.58 | 22.69 | 31,942,238 | +0.10(+0.45%) |
Nov 14, 2012 | 23.05 | 23.19 | 22.46 | 22.59 | 43,013,548 | -0.42(-1.84%) |
Nov 13, 2012 | 23.05 | 23.39 | 23.00 | 23.01 | 28,690,116 | -0.25(-1.08%) |
Nov 12, 2012 | 23.32 | 23.40 | 23.15 | 23.26 | 20,866,302 | +0.01(+0.06%) |
Nov 09, 2012 | 23.23 | 23.50 | 23.18 | 23.25 | 30,109,820 | +0.00(+0.00%) |
Nov 08, 2012 | 23.84 | 23.95 | 23.23 | 23.25 | 39,027,204 | -0.40(-1.70%) |
Nov 07, 2012 | 24.26 | 24.26 | 23.58 | 23.65 | 44,793,984 | -0.86(-3.49%) |
Nov 06, 2012 | 24.33 | 24.56 | 24.28 | 24.50 | 26,313,264 | +0.21(+0.88%) |
Nov 05, 2012 | 23.96 | 24.33 | 23.95 | 24.29 | 24,576,648 | +0.20(+0.83%) |
Nov 02, 2012 | 24.52 | 24.57 | 24.03 | 24.09 | 26,824,422 | -0.23(-0.94%) |
Nov 01, 2012 | 24.10 | 24.32 | 23.98 | 24.32 | 36,665,192 | +0.26(+1.10%) |
Oct 31, 2012 | 24.41 | 24.47 | 24.03 | 24.05 | 34,880,392 | -0.20(-0.82%) |
Oct 26, 2012 | 24.18 | 24.25 | 24.25 | 24.25 | 32,573,800 | -0.06(-0.26%) |
Oct 25, 2012 | 24.35 | 24.44 | 24.08 | 24.32 | 26,353,532 | +0.24(+1.01%) |
Oct 24, 2012 | 24.30 | 24.46 | 23.98 | 24.08 | 35,224,712 | -0.11(-0.44%) |
Oct 23, 2012 | 24.30 | 24.39 | 24.02 | 24.18 | 40,853,972 | -0.34(-1.37%) |
Oct 19, 2012 | 24.71 | 24.71 | 24.29 | 24.52 | 38,963,432 | -0.16(-0.67%) |
Oct 18, 2012 | 24.68 | 24.88 | 24.56 | 24.68 | 32,396,970 | +0.07(+0.29%) |
Oct 17, 2012 | 24.23 | 24.79 | 24.19 | 24.61 | 48,748,084 | +0.53(+2.19%) |
Oct 16, 2012 | 24.35 | 24.37 | 23.92 | 24.08 | 55,823,984 | -0.12(-0.50%) |
Oct 15, 2012 | 24.34 | 24.42 | 23.94 | 24.20 | 70,352,976 | -0.25(-1.02%) |
Oct 12, 2012 | 24.16 | 24.58 | 24.03 | 24.45 | 85,889,136 | -0.66(-2.64%) |
Oct 11, 2012 | 25.41 | 25.46 | 25.04 | 25.12 | 32,312,066 | -0.04(-0.14%) |
Oct 10, 2012 | 25.08 | 25.25 | 24.99 | 25.15 | 29,703,310 | +0.09(+0.37%) |
Oct 09, 2012 | 25.60 | 25.67 | 24.97 | 25.06 | 57,222,188 | -0.50(-1.96%) |
Oct 08, 2012 | 25.48 | 25.66 | 25.44 | 25.56 | 19,439,190 | -0.03(-0.11%) |
Oct 05, 2012 | 25.78 | 25.95 | 25.45 | 25.59 | 36,695,068 | -0.09(-0.36%) |
Oct 04, 2012 | 25.43 | 25.70 | 25.31 | 25.68 | 40,761,612 | +0.38(+1.50%) |
Oct 03, 2012 | 24.98 | 25.46 | 24.92 | 25.30 | 41,020,232 | +0.44(+1.78%) |
Oct 02, 2012 | 24.87 | 24.90 | 24.66 | 24.86 | 29,782,718 | +0.09(+0.35%) |
Oct 01, 2012 | 24.83 | 25.08 | 24.71 | 24.78 | 26,451,722 | +0.12(+0.49%) |
Sep 28, 2012 | 24.71 | 24.89 | 24.61 | 24.65 | 30,129,022 | -0.16(-0.66%) |
Sep 27, 2012 | 24.64 | 24.87 | 24.55 | 24.82 | 30,240,136 | +0.24(+0.99%) |
Sep 26, 2012 | 24.84 | 24.85 | 24.48 | 24.58 | 38,579,816 | -0.21(-0.86%) |
Sep 25, 2012 | 25.15 | 25.43 | 24.79 | 24.79 | 44,143,924 | -0.27(-1.07%) |
Sep 24, 2012 | 24.83 | 25.15 | 24.80 | 25.06 | 27,490,628 | +0.09(+0.36%) |
Sep 21, 2012 | 25.29 | 25.31 | 24.85 | 24.97 | 94,500,696 | -0.16(-0.65%) |
Sep 20, 2012 | 25.02 | 25.15 | 24.88 | 25.13 | 31,155,782 | -0.04(-0.14%) |
Sep 19, 2012 | 25.45 | 25.59 | 25.16 | 25.17 | 36,072,648 | -0.14(-0.54%) |
Sep 18, 2012 | 25.23 | 25.40 | 25.11 | 25.30 | 36,815,844 | +0.08(+0.31%) |
Sep 17, 2012 | 25.47 | 25.70 | 25.21 | 25.23 | 45,185,656 | -0.57(-2.21%) |
Sep 14, 2012 | 25.42 | 26.13 | 25.39 | 25.80 | 58,834,812 | +0.41(+1.63%) |
Sep 13, 2012 | 24.52 | 25.44 | 24.38 | 25.38 | 50,294,876 | +0.87(+3.55%) |
Sep 12, 2012 | 24.49 | 24.60 | 24.42 | 24.51 | 24,014,480 | +0.13(+0.53%) |
Sep 11, 2012 | 24.37 | 24.68 | 24.35 | 24.38 | 40,021,296 | -0.31(-1.27%) |
Sep 10, 2012 | 24.90 | 24.95 | 24.70 | 24.70 | 27,474,392 | -0.29(-1.17%) |
Sep 07, 2012 | 24.96 | 25.13 | 24.80 | 24.99 | 37,500,756 | +0.11(+0.46%) |
Sep 06, 2012 | 24.26 | 24.95 | 24.26 | 24.88 | 45,013,336 | +0.78(+3.23%) |
Sep 05, 2012 | 24.16 | 24.28 | 24.09 | 24.10 | 22,242,782 | -0.04(-0.15%) |
Sep 04, 2012 | 24.30 | 24.37 | 24.08 | 24.13 | 20,610,542 | -0.16(-0.68%) |
Aug 31, 2012 | 24.28 | 24.42 | 24.23 | 24.30 | 23,645,062 | +0.11(+0.47%) |
Aug 30, 2012 | 24.24 | 24.31 | 24.14 | 24.18 | 21,204,416 | -0.14(-0.59%) |
Aug 29, 2012 | 24.35 | 24.48 | 24.33 | 24.33 | 17,735,914 | +0.04(+0.15%) |
Aug 27, 2012 | 24.34 | 24.45 | 24.22 | 24.29 | 19,345,926 | -0.01(-0.06%) |
Aug 24, 2012 | 24.13 | 24.43 | 24.10 | 24.30 | 23,358,532 | +0.09(+0.35%) |
Aug 23, 2012 | 24.39 | 24.43 | 24.19 | 24.22 | 24,566,592 | -0.19(-0.76%) |
Aug 22, 2012 | 24.51 | 24.60 | 24.35 | 24.40 | 26,417,874 | -0.14(-0.58%) |
Aug 21, 2012 | 24.45 | 24.82 | 24.35 | 24.55 | 35,406,684 | +0.22(+0.91%) |
Aug 20, 2012 | 24.30 | 24.42 | 24.26 | 24.33 | 25,416,690 | +0.03(+0.12%) |
Aug 17, 2012 | 24.45 | 24.49 | 24.25 | 24.30 | 23,708,578 | -0.07(-0.29%) |
Aug 16, 2012 | 24.36 | 24.42 | 24.12 | 24.37 | 27,445,614 | +0.11(+0.47%) |
Aug 15, 2012 | 24.28 | 24.40 | 24.15 | 24.25 | 19,280,474 | +0.01(+0.03%) |
Aug 14, 2012 | 24.35 | 24.44 | 24.18 | 24.25 | 18,493,142 | +0.00(+0.00%) |
Aug 13, 2012 | 24.03 | 24.30 | 23.98 | 24.25 | 15,945,704 | +0.09(+0.38%) |
Aug 10, 2012 | 23.98 | 24.24 | 23.95 | 24.15 | 15,981,093 | +0.01(+0.03%) |
Aug 09, 2012 | 24.10 | 24.26 | 24.00 | 24.15 | 18,243,340 | +0.00(+0.00%) |
Aug 08, 2012 | 24.01 | 24.24 | 23.90 | 24.15 | 17,429,070 | +0.06(+0.24%) |
Aug 07, 2012 | 24.26 | 24.40 | 24.09 | 24.09 | 23,731,308 | -0.03(-0.12%) |
Aug 06, 2012 | 24.44 | 24.52 | 24.11 | 24.12 | 23,907,362 | -0.24(-0.99%) |
Aug 03, 2012 | 23.95 | 24.40 | 23.86 | 24.36 | 35,337,380 | +0.71(+3.00%) |
Aug 02, 2012 | 23.86 | 23.89 | 23.30 | 23.65 | 44,369,924 | -0.40(-1.65%) |
Aug 01, 2012 | 24.06 | 24.69 | 23.98 | 24.05 | 57,904,208 | +0.06(+0.27%) |
Jul 31, 2012 | 23.99 | 24.12 | 23.92 | 23.98 | 27,355,194 | -0.11(-0.44%) |
Jul 30, 2012 | 24.23 | 24.40 | 24.05 | 24.09 | 26,944,568 | -0.13(-0.54%) |
Jul 27, 2012 | 24.03 | 24.39 | 24.01 | 24.22 | 36,385,196 | +0.26(+1.10%) |
Jul 26, 2012 | 23.88 | 24.00 | 23.61 | 23.96 | 32,088,782 | +0.44(+1.85%) |
Jul 25, 2012 | 23.66 | 23.70 | 23.40 | 23.52 | 36,606,788 | -0.05(-0.21%) |
Jul 24, 2012 | 23.76 | 23.81 | 23.37 | 23.57 | 35,139,604 | -0.15(-0.63%) |
Jul 23, 2012 | 23.57 | 23.91 | 23.50 | 23.72 | 37,299,892 | -0.26(-1.09%) |
Jul 20, 2012 | 24.09 | 24.32 | 23.95 | 23.98 | 35,024,588 | -0.24(-1.00%) |
Jul 19, 2012 | 24.15 | 24.36 | 24.09 | 24.23 | 31,982,298 | +0.13(+0.56%) |
Jul 18, 2012 | 24.06 | 24.21 | 23.93 | 24.09 | 32,914,342 | -0.11(-0.47%) |
Jul 17, 2012 | 24.25 | 24.30 | 23.84 | 24.20 | 30,605,610 | +0.07(+0.29%) |
Jul 16, 2012 | 24.06 | 24.37 | 23.93 | 24.13 | 41,929,696 | +0.08(+0.32%) |
Jul 13, 2012 | 23.20 | 24.09 | 23.17 | 24.05 | 55,751,992 | +0.75(+3.23%) |
Jul 12, 2012 | 23.42 | 23.49 | 23.15 | 23.30 | 42,229,260 | -0.30(-1.26%) |
Jul 11, 2012 | 23.30 | 23.68 | 23.25 | 23.60 | 32,794,744 | +0.21(+0.91%) |
Jul 10, 2012 | 23.76 | 23.89 | 23.23 | 23.39 | 30,841,934 | -0.21(-0.87%) |
Jul 09, 2012 | 23.44 | 23.81 | 23.44 | 23.59 | 27,783,184 | +0.15(+0.64%) |
Jul 06, 2012 | 23.23 | 23.53 | 23.14 | 23.44 | 25,317,546 | -0.06(-0.24%) |
Jul 05, 2012 | 23.59 | 23.66 | 23.41 | 23.50 | 30,911,232 | -0.25(-1.05%) |
Jul 03, 2012 | 23.79 | 23.92 | 23.66 | 23.75 | 19,083,824 | -0.05(-0.21%) |
Jul 02, 2012 | 23.72 | 23.93 | 23.56 | 23.80 | 27,711,276 | +0.08(+0.33%) |
Jun 29, 2012 | 23.52 | 23.72 | 23.39 | 23.72 | 42,498,340 | +0.68(+2.96%) |
Jun 28, 2012 | 22.99 | 23.09 | 22.64 | 23.04 | 41,865,336 | -0.18(-0.76%) |
Jun 27, 2012 | 23.12 | 23.30 | 22.98 | 23.22 | 24,067,184 | +0.29(+1.25%) |
Jun 26, 2012 | 22.91 | 23.03 | 22.74 | 22.93 | 27,019,988 | +0.07(+0.31%) |
Jun 25, 2012 | 23.03 | 23.05 | 22.70 | 22.86 | 28,440,462 | -0.41(-1.78%) |
Jun 22, 2012 | 23.18 | 23.47 | 23.09 | 23.27 | 49,079,020 | +0.33(+1.45%) |
Jun 21, 2012 | 23.35 | 23.51 | 22.89 | 22.94 | 45,009,536 | -0.33(-1.43%) |
Jun 20, 2012 | 23.42 | 23.52 | 22.93 | 23.27 | 41,666,608 | -0.11(-0.46%) |
Jun 19, 2012 | 23.20 | 23.57 | 23.05 | 23.38 | 43,164,764 | +0.35(+1.54%) |
Jun 18, 2012 | 22.93 | 23.22 | 22.84 | 23.03 | 29,508,668 | +0.01(+0.03%) |
Jun 15, 2012 | 22.81 | 23.09 | 22.55 | 23.02 | 55,190,076 | +0.30(+1.31%) |
Jun 14, 2012 | 22.45 | 22.88 | 22.37 | 22.72 | 44,074,600 | +0.32(+1.42%) |
Jun 13, 2012 | 22.18 | 22.68 | 22.10 | 22.40 | 42,581,976 | +0.20(+0.89%) |
Jun 12, 2012 | 22.08 | 22.26 | 21.52 | 22.20 | 45,726,124 | +0.22(+1.00%) |
Jun 11, 2012 | 22.45 | 22.66 | 21.96 | 21.98 | 37,858,524 | -0.31(-1.40%) |
Jun 08, 2012 | 22.13 | 22.30 | 21.82 | 22.30 | 47,833,360 | +0.18(+0.80%) |
Jun 07, 2012 | 22.31 | 22.40 | 22.09 | 22.12 | 40,744,244 | +0.15(+0.68%) |
Jun 06, 2012 | 21.83 | 21.98 | 21.54 | 21.97 | 54,581,084 | +0.32(+1.49%) |
Jun 05, 2012 | 21.25 | 21.69 | 21.19 | 21.65 | 34,684,236 | +0.33(+1.55%) |
Jun 04, 2012 | 21.57 | 21.57 | 21.14 | 21.32 | 53,304,140 | -0.08(-0.36%) |
Jun 01, 2012 | 22.27 | 22.32 | 21.28 | 21.39 | 71,226,776 | -1.34(-5.90%) |
May 31, 2012 | 22.54 | 22.96 | 22.26 | 22.74 | 44,964,224 | +0.25(+1.10%) |
May 30, 2012 | 22.63 | 22.73 | 22.36 | 22.49 | 40,445,236 | -0.39(-1.71%) |
May 29, 2012 | 22.77 | 22.88 | 22.67 | 22.88 | 28,460,004 | +0.28(+1.22%) |
May 25, 2012 | 22.57 | 22.81 | 22.54 | 22.60 | 26,695,980 | +0.04(+0.16%) |
May 24, 2012 | 22.59 | 22.61 | 22.24 | 22.57 | 33,501,334 | +0.05(+0.22%) |
May 23, 2012 | 22.35 | 22.56 | 21.98 | 22.52 | 43,115,260 | +0.05(+0.22%) |
May 22, 2012 | 22.38 | 23.02 | 22.25 | 22.47 | 42,591,916 | +0.19(+0.86%) |
May 21, 2012 | 21.94 | 22.32 | 21.65 | 22.27 | 42,582,256 | +0.33(+1.49%) |
May 18, 2012 | 22.32 | 22.40 | 21.74 | 21.95 | 75,528,920 | -0.35(-1.59%) |
May 17, 2012 | 22.67 | 22.81 | 22.30 | 22.30 | 64,951,816 | -0.38(-1.66%) |
May 16, 2012 | 23.01 | 23.21 | 22.68 | 22.68 | 39,791,316 | -0.19(-0.84%) |
May 15, 2012 | 22.90 | 23.21 | 22.77 | 22.87 | 40,352,576 | -0.12(-0.52%) |
May 14, 2012 | 23.32 | 23.37 | 22.97 | 22.99 | 41,930,004 | -0.64(-2.70%) |
May 11, 2012 | 23.18 | 23.84 | 23.07 | 23.63 | 51,292,224 | +0.09(+0.36%) |
May 10, 2012 | 23.56 | 23.76 | 23.34 | 23.54 | 35,063,052 | +0.40(+1.72%) |
May 09, 2012 | 23.27 | 23.35 | 23.03 | 23.15 | 38,847,724 | -0.37(-1.57%) |
May 08, 2012 | 23.50 | 23.80 | 23.30 | 23.52 | 38,160,976 | -0.25(-1.04%) |
May 07, 2012 | 23.26 | 23.87 | 23.25 | 23.76 | 39,769,832 | +0.33(+1.42%) |
May 04, 2012 | 23.58 | 23.71 | 23.24 | 23.43 | 38,285,188 | -0.26(-1.08%) |
May 03, 2012 | 23.97 | 23.97 | 23.58 | 23.69 | 26,287,414 | -0.13(-0.54%) |
May 02, 2012 | 23.91 | 23.97 | 23.62 | 23.81 | 27,004,996 | -0.21(-0.89%) |
May 01, 2012 | 23.65 | 24.17 | 23.54 | 24.03 | 36,850,728 | +0.48(+2.02%) |
Apr 30, 2012 | 23.79 | 23.80 | 23.33 | 23.55 | 28,889,546 | -0.25(-1.05%) |
Apr 27, 2012 | 23.90 | 23.95 | 23.69 | 23.80 | 26,705,710 | -0.05(-0.21%) |
Apr 26, 2012 | 23.47 | 23.86 | 23.41 | 23.85 | 33,221,494 | +0.35(+1.47%) |
Apr 25, 2012 | 23.47 | 23.59 | 23.17 | 23.50 | 29,070,784 | +0.20(+0.85%) |
Apr 24, 2012 | 23.12 | 23.36 | 23.08 | 23.31 | 28,352,086 | +0.27(+1.16%) |
Apr 23, 2012 | 23.01 | 23.10 | 22.86 | 23.04 | 38,681,204 | -0.22(-0.94%) |
Apr 20, 2012 | 23.42 | 23.48 | 23.19 | 23.26 | 33,360,336 | -0.08(-0.36%) |
Apr 19, 2012 | 23.75 | 23.80 | 23.18 | 23.34 | 35,959,480 | -0.32(-1.34%) |
Apr 18, 2012 | 23.58 | 23.78 | 23.49 | 23.66 | 27,977,388 | -0.08(-0.33%) |
Apr 17, 2012 | 23.48 | 23.81 | 23.46 | 23.74 | 33,659,504 | +0.37(+1.60%) |
Apr 16, 2012 | 23.39 | 23.58 | 23.03 | 23.36 | 42,749,484 | +0.22(+0.94%) |
Apr 13, 2012 | 23.77 | 23.87 | 23.12 | 23.15 | 59,496,488 | -0.83(-3.47%) |
Apr 12, 2012 | 23.74 | 24.07 | 23.62 | 23.98 | 44,604,524 | +0.28(+1.19%) |
Apr 11, 2012 | 23.62 | 23.90 | 23.55 | 23.70 | 42,102,432 | +0.49(+2.13%) |
Apr 10, 2012 | 23.53 | 23.73 | 23.15 | 23.20 | 49,197,860 | -0.35(-1.50%) |
Apr 09, 2012 | 23.30 | 23.77 | 23.24 | 23.55 | 32,477,560 | -0.22(-0.92%) |
Apr 05, 2012 | 23.81 | 23.98 | 23.70 | 23.77 | 27,755,364 | -0.11(-0.44%) |
Apr 04, 2012 | 24.03 | 24.17 | 23.70 | 23.88 | 37,819,784 | -0.42(-1.74%) |
Apr 03, 2012 | 24.21 | 24.34 | 24.05 | 24.30 | 36,903,072 | -0.02(-0.09%) |
Apr 02, 2012 | 23.84 | 24.38 | 23.82 | 24.32 | 34,912,312 | +0.26(+1.08%) |
Mar 30, 2012 | 24.09 | 24.09 | 23.79 | 24.06 | 38,157,572 | +0.14(+0.59%) |
Mar 29, 2012 | 24.22 | 24.26 | 23.64 | 23.92 | 44,777,536 | -0.37(-1.54%) |
Mar 28, 2012 | 23.89 | 24.29 | 23.89 | 24.29 | 41,778,444 | +0.33(+1.38%) |
Mar 27, 2012 | 24.25 | 24.29 | 23.91 | 23.96 | 35,441,260 | -0.27(-1.13%) |
Mar 26, 2012 | 23.90 | 24.24 | 23.74 | 24.24 | 38,370,212 | +0.61(+2.57%) |
Mar 23, 2012 | 23.53 | 23.74 | 23.46 | 23.63 | 36,140,708 | +0.12(+0.52%) |
Mar 22, 2012 | 23.59 | 23.82 | 23.42 | 23.51 | 42,656,988 | -0.40(-1.67%) |
Mar 21, 2012 | 24.24 | 24.26 | 23.89 | 23.91 | 41,761,432 | -0.21(-0.87%) |
Mar 20, 2012 | 23.93 | 24.25 | 23.71 | 24.12 | 48,605,728 | +0.05(+0.20%) |
Mar 19, 2012 | 23.71 | 24.31 | 23.55 | 24.07 | 52,165,260 | +0.25(+1.06%) |
Mar 16, 2012 | 23.98 | 23.98 | 23.63 | 23.82 | 56,759,780 | -0.13(-0.53%) |
Mar 15, 2012 | 23.54 | 23.95 | 23.26 | 23.94 | 64,049,780 | +0.49(+2.10%) |
Mar 14, 2012 | 23.45 | 23.51 | 22.92 | 23.45 | 75,456,616 | +0.03(+0.12%) |
Mar 13, 2012 | 22.37 | 23.60 | 22.26 | 23.42 | 89,081,912 | +1.28(+5.78%) |
Mar 12, 2012 | 22.21 | 22.24 | 21.84 | 22.14 | 33,693,108 | -0.11(-0.47%) |
Mar 09, 2012 | 22.13 | 22.42 | 21.98 | 22.25 | 34,217,048 | +0.18(+0.83%) |
Mar 08, 2012 | 21.69 | 22.13 | 21.58 | 22.07 | 40,474,168 | +0.70(+3.26%) |
Mar 07, 2012 | 21.27 | 21.60 | 21.21 | 21.37 | 33,796,056 | +0.21(+1.01%) |
Mar 06, 2012 | 21.44 | 21.48 | 21.07 | 21.16 | 42,183,076 | -0.61(-2.79%) |
Mar 05, 2012 | 21.89 | 21.90 | 21.57 | 21.76 | 31,172,534 | -0.22(-0.99%) |
Mar 02, 2012 | 22.23 | 22.29 | 21.94 | 21.98 | 32,333,884 | -0.18(-0.82%) |
Mar 01, 2012 | 22.18 | 22.31 | 22.00 | 22.16 | 38,735,948 | +0.18(+0.80%) |
Feb 29, 2012 | 22.08 | 22.42 | 21.94 | 21.99 | 47,893,652 | -0.06(-0.25%) |
Feb 28, 2012 | 21.79 | 22.11 | 21.77 | 22.04 | 43,737,356 | +0.24(+1.10%) |
Feb 27, 2012 | 21.12 | 21.88 | 21.07 | 21.81 | 51,555,608 | +0.60(+2.82%) |
Feb 24, 2012 | 21.39 | 21.55 | 21.10 | 21.21 | 30,752,698 | -0.33(-1.53%) |
Feb 23, 2012 | 21.54 | 21.56 | 21.28 | 21.54 | 33,194,982 | +0.04(+0.20%) |
Feb 22, 2012 | 21.64 | 21.72 | 21.43 | 21.50 | 41,373,940 | -0.26(-1.20%) |
Feb 21, 2012 | 21.88 | 22.11 | 21.65 | 21.76 | 41,741,296 | -0.09(-0.42%) |
Feb 17, 2012 | 21.48 | 21.88 | 21.32 | 21.85 | 50,837,092 | +0.51(+2.37%) |
Feb 16, 2012 | 21.26 | 21.41 | 21.05 | 21.34 | 37,668,704 | +0.14(+0.66%) |
Feb 15, 2012 | 21.52 | 21.59 | 21.12 | 21.20 | 38,620,648 | -0.18(-0.82%) |
Feb 14, 2012 | 21.31 | 21.45 | 21.10 | 21.38 | 33,455,386 | -0.14(-0.65%) |
Feb 13, 2012 | 21.50 | 21.61 | 21.40 | 21.52 | 31,246,040 | +0.25(+1.19%) |
Feb 10, 2012 | 21.21 | 21.36 | 21.14 | 21.26 | 28,534,540 | -0.22(-1.05%) |
Feb 09, 2012 | 21.63 | 21.68 | 21.29 | 21.49 | 42,216,600 | -0.04(-0.16%) |
Feb 08, 2012 | 21.29 | 21.52 | 21.17 | 21.52 | 45,016,480 | +0.26(+1.22%) |
Feb 07, 2012 | 21.10 | 21.43 | 21.08 | 21.26 | 36,185,876 | +0.04(+0.20%) |
Feb 06, 2012 | 21.37 | 21.44 | 21.14 | 21.22 | 33,210,400 | -0.30(-1.40%) |
Feb 03, 2012 | 21.39 | 21.58 | 21.33 | 21.52 | 65,837,828 | +0.51(+2.44%) |
Feb 02, 2012 | 21.07 | 21.15 | 20.86 | 21.01 | 35,041,516 | +0.01(+0.03%) |