Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.32 | 33.01 | 32.28 | 32.45 | 37,389,372 | -0.15(-0.45%) |
Feb 27, 2013 | 31.93 | 32.73 | 31.71 | 32.60 | 37,758,760 | +0.67(+2.11%) |
Feb 26, 2013 | 32.02 | 32.15 | 31.14 | 31.92 | 59,777,784 | -1.16(-3.51%) |
Feb 22, 2013 | 33.09 | 33.22 | 32.79 | 33.08 | 30,730,360 | +0.34(+1.04%) |
Feb 21, 2013 | 33.08 | 33.09 | 32.39 | 32.74 | 48,633,376 | -0.67(-2.01%) |
Feb 20, 2013 | 34.39 | 34.39 | 33.34 | 33.42 | 34,227,588 | -0.99(-2.88%) |
Feb 19, 2013 | 34.01 | 34.57 | 33.98 | 34.41 | 30,648,006 | +0.51(+1.51%) |
Feb 15, 2013 | 34.39 | 34.41 | 33.73 | 33.89 | 30,078,746 | -0.37(-1.08%) |
Feb 14, 2013 | 33.89 | 34.34 | 33.83 | 34.27 | 25,890,572 | +0.25(+0.73%) |
Feb 13, 2013 | 34.38 | 34.54 | 33.83 | 34.02 | 34,486,840 | -0.27(-0.79%) |
Feb 12, 2013 | 33.43 | 34.41 | 33.25 | 34.29 | 50,535,664 | +0.93(+2.78%) |
Feb 11, 2013 | 32.98 | 33.55 | 32.85 | 33.36 | 30,344,328 | +0.36(+1.10%) |
Feb 08, 2013 | 33.21 | 33.31 | 32.90 | 33.00 | 22,565,642 | -0.15(-0.44%) |
Feb 07, 2013 | 33.33 | 33.62 | 32.72 | 33.14 | 37,977,912 | -0.14(-0.42%) |
Feb 06, 2013 | 32.87 | 33.28 | 32.86 | 33.28 | 28,513,510 | +0.65(+1.99%) |
Feb 04, 2013 | 32.76 | 33.17 | 32.60 | 32.63 | 33,199,270 | -0.63(-1.88%) |
Feb 01, 2013 | 32.84 | 33.40 | 32.64 | 33.26 | 45,280,872 | +0.66(+2.04%) |
Jan 31, 2013 | 32.38 | 32.70 | 32.18 | 32.60 | 27,568,340 | +0.16(+0.50%) |
Jan 30, 2013 | 32.46 | 32.61 | 32.29 | 32.43 | 28,198,162 | -0.16(-0.50%) |
Jan 29, 2013 | 32.53 | 32.94 | 32.43 | 32.60 | 34,926,908 | -0.14(-0.42%) |
Jan 28, 2013 | 33.23 | 33.23 | 32.65 | 32.73 | 35,198,384 | -0.44(-1.33%) |
Jan 25, 2013 | 33.35 | 33.51 | 32.95 | 33.18 | 34,550,456 | +0.09(+0.26%) |
Jan 24, 2013 | 32.55 | 33.40 | 32.50 | 33.09 | 44,528,752 | +0.60(+1.86%) |
Jan 23, 2013 | 32.36 | 32.65 | 32.11 | 32.49 | 41,822,928 | +0.19(+0.57%) |
Jan 22, 2013 | 31.97 | 32.33 | 31.56 | 32.30 | 54,351,648 | +0.09(+0.29%) |
Jan 18, 2013 | 31.91 | 32.27 | 31.78 | 32.21 | 52,789,928 | +0.32(+1.02%) |
Jan 17, 2013 | 32.11 | 32.18 | 31.62 | 31.88 | 103,675,872 | -0.96(-2.92%) |
Jan 16, 2013 | 32.89 | 33.13 | 32.67 | 32.84 | 46,741,280 | -0.07(-0.21%) |
Jan 15, 2013 | 32.33 | 33.04 | 32.32 | 32.91 | 37,662,512 | +0.27(+0.83%) |
Jan 14, 2013 | 32.75 | 32.90 | 32.25 | 32.64 | 34,655,032 | -0.09(-0.28%) |
Jan 11, 2013 | 33.11 | 33.11 | 32.41 | 32.73 | 54,979,156 | -0.38(-1.14%) |
Jan 10, 2013 | 32.73 | 33.29 | 32.46 | 33.11 | 54,490,644 | +0.61(+1.88%) |
Jan 09, 2013 | 32.86 | 33.44 | 32.33 | 32.50 | 58,080,120 | -0.32(-0.99%) |
Jan 08, 2013 | 32.70 | 32.84 | 32.50 | 32.83 | 36,430,244 | -0.01(-0.02%) |
Jan 07, 2013 | 32.89 | 32.90 | 32.45 | 32.84 | 46,937,588 | +0.03(+0.09%) |
Jan 04, 2013 | 32.29 | 32.89 | 32.19 | 32.80 | 59,898,092 | +0.80(+2.51%) |
Jan 03, 2013 | 31.83 | 32.09 | 31.73 | 32.00 | 49,572,044 | +0.11(+0.34%) |
Jan 02, 2013 | 31.63 | 31.89 | 31.47 | 31.89 | 59,017,288 | +1.31(+4.27%) |
Dec 31, 2012 | 30.11 | 30.62 | 29.88 | 30.59 | 47,555,992 | +0.43(+1.41%) |
Dec 28, 2012 | 30.01 | 30.35 | 29.97 | 30.16 | 31,771,184 | -0.19(-0.61%) |
Dec 27, 2012 | 30.68 | 30.83 | 29.84 | 30.35 | 39,189,928 | -0.23(-0.76%) |
Dec 26, 2012 | 30.47 | 30.73 | 30.29 | 30.58 | 26,253,264 | +0.13(+0.43%) |
Dec 24, 2012 | 30.42 | 30.58 | 30.28 | 30.45 | 11,220,098 | -0.09(-0.28%) |
Dec 21, 2012 | 30.08 | 30.65 | 29.77 | 30.53 | 61,533,080 | -0.53(-1.69%) |
Dec 20, 2012 | 30.40 | 31.07 | 30.38 | 31.06 | 48,854,592 | +0.56(+1.83%) |
Dec 19, 2012 | 30.69 | 31.01 | 30.39 | 30.50 | 59,226,740 | -0.01(-0.03%) |
Dec 18, 2012 | 30.32 | 30.88 | 29.98 | 30.51 | 80,937,392 | +0.24(+0.79%) |
Dec 17, 2012 | 29.20 | 30.31 | 29.20 | 30.27 | 67,851,464 | +1.20(+4.12%) |
Dec 14, 2012 | 28.85 | 29.13 | 28.71 | 29.07 | 31,818,668 | +0.24(+0.83%) |
Dec 13, 2012 | 28.99 | 29.19 | 28.78 | 28.83 | 39,377,988 | -0.19(-0.64%) |
Dec 12, 2012 | 28.72 | 29.24 | 28.69 | 29.02 | 54,636,672 | +0.41(+1.43%) |
Dec 11, 2012 | 28.94 | 29.04 | 28.48 | 28.61 | 38,479,160 | -0.15(-0.51%) |
Dec 10, 2012 | 28.88 | 28.99 | 28.63 | 28.75 | 34,539,732 | -0.35(-1.20%) |
Dec 07, 2012 | 28.93 | 29.19 | 28.85 | 29.10 | 56,848,332 | +0.48(+1.67%) |
Dec 06, 2012 | 28.29 | 28.63 | 28.03 | 28.62 | 57,247,676 | +0.43(+1.54%) |
Dec 05, 2012 | 27.27 | 28.66 | 27.14 | 28.19 | 109,477,584 | +1.68(+6.33%) |
Dec 04, 2012 | 26.39 | 26.68 | 26.34 | 26.51 | 41,107,168 | -0.22(-0.81%) |
Nov 30, 2012 | 27.02 | 27.25 | 26.46 | 26.73 | 53,915,912 | -0.49(-1.82%) |
Nov 29, 2012 | 27.35 | 27.55 | 27.08 | 27.22 | 40,947,716 | +0.11(+0.40%) |
Nov 28, 2012 | 26.88 | 27.12 | 26.32 | 27.11 | 62,923,696 | +0.02(+0.09%) |
Nov 27, 2012 | 27.47 | 27.69 | 27.08 | 27.09 | 40,422,588 | -0.41(-1.49%) |
Nov 26, 2012 | 27.70 | 27.71 | 27.34 | 27.50 | 32,981,360 | -0.36(-1.28%) |
Nov 23, 2012 | 27.80 | 27.91 | 27.69 | 27.86 | 17,462,670 | +0.20(+0.73%) |
Nov 21, 2012 | 27.90 | 27.90 | 27.51 | 27.66 | 25,401,242 | -0.18(-0.64%) |
Nov 20, 2012 | 27.72 | 28.13 | 27.60 | 27.83 | 48,150,692 | -0.08(-0.28%) |
Nov 19, 2012 | 27.62 | 28.16 | 27.60 | 27.91 | 44,431,048 | +0.87(+3.20%) |
Nov 16, 2012 | 27.18 | 27.30 | 26.42 | 27.04 | 68,333,376 | -0.18(-0.65%) |
Nov 15, 2012 | 27.21 | 27.68 | 27.07 | 27.22 | 51,303,680 | +0.15(+0.54%) |
Nov 14, 2012 | 28.06 | 28.19 | 26.98 | 27.08 | 64,489,720 | -0.88(-3.15%) |
Nov 13, 2012 | 27.84 | 28.43 | 27.78 | 27.96 | 33,600,192 | -0.20(-0.71%) |
Nov 12, 2012 | 27.93 | 28.41 | 27.80 | 28.16 | 31,478,464 | +0.38(+1.36%) |
Nov 09, 2012 | 27.51 | 28.24 | 27.37 | 27.78 | 48,763,448 | -0.05(-0.19%) |
Nov 08, 2012 | 28.19 | 28.34 | 27.79 | 27.83 | 52,138,872 | -0.04(-0.14%) |
Nov 07, 2012 | 29.09 | 29.22 | 27.83 | 27.87 | 88,252,712 | -1.87(-6.29%) |
Nov 06, 2012 | 28.98 | 29.77 | 28.85 | 29.74 | 51,447,072 | +0.89(+3.08%) |
Nov 05, 2012 | 28.84 | 29.06 | 28.57 | 28.85 | 33,345,136 | -0.22(-0.74%) |
Nov 02, 2012 | 29.46 | 29.50 | 29.00 | 29.07 | 31,728,590 | -0.27(-0.92%) |
Nov 01, 2012 | 29.05 | 29.38 | 28.88 | 29.34 | 46,788,908 | +0.43(+1.50%) |
Oct 31, 2012 | 28.59 | 28.98 | 28.41 | 28.91 | 44,225,372 | +0.61(+2.16%) |
Oct 26, 2012 | 28.71 | 28.30 | 28.30 | 28.30 | 52,360,692 | -0.63(-2.17%) |
Oct 25, 2012 | 29.16 | 29.26 | 28.53 | 28.92 | 42,419,108 | +0.09(+0.29%) |
Oct 24, 2012 | 28.80 | 29.15 | 28.62 | 28.84 | 54,049,904 | +0.32(+1.11%) |
Oct 23, 2012 | 28.60 | 28.84 | 28.45 | 28.52 | 47,231,648 | -0.21(-0.73%) |
Oct 19, 2012 | 29.40 | 29.43 | 28.61 | 28.73 | 77,086,704 | -0.97(-3.28%) |
Oct 18, 2012 | 29.57 | 29.94 | 29.39 | 29.70 | 56,529,900 | -0.01(-0.03%) |
Oct 17, 2012 | 29.12 | 29.75 | 29.04 | 29.71 | 89,363,392 | +0.91(+3.17%) |
Oct 16, 2012 | 28.15 | 28.92 | 28.03 | 28.80 | 165,651,280 | +0.46(+1.61%) |
Oct 15, 2012 | 27.37 | 28.37 | 27.21 | 28.34 | 98,336,992 | +1.48(+5.50%) |
Oct 12, 2012 | 26.91 | 27.56 | 26.80 | 26.87 | 55,041,780 | -0.60(-2.17%) |
Oct 11, 2012 | 27.58 | 27.96 | 27.34 | 27.46 | 57,052,512 | +0.29(+1.08%) |
Oct 10, 2012 | 26.84 | 27.20 | 26.74 | 27.17 | 37,878,228 | +0.42(+1.56%) |
Oct 09, 2012 | 26.92 | 27.12 | 26.69 | 26.75 | 37,753,468 | -0.14(-0.52%) |
Oct 08, 2012 | 26.46 | 26.98 | 26.46 | 26.89 | 26,659,704 | +0.01(+0.03%) |
Oct 05, 2012 | 27.36 | 27.63 | 26.75 | 26.88 | 54,801,600 | -0.15(-0.54%) |
Oct 04, 2012 | 26.60 | 27.13 | 26.50 | 27.03 | 51,120,332 | +0.70(+2.64%) |
Oct 03, 2012 | 25.85 | 26.33 | 25.55 | 26.33 | 44,211,248 | +0.62(+2.41%) |
Oct 02, 2012 | 25.72 | 25.81 | 25.41 | 25.71 | 32,601,444 | +0.39(+1.56%) |
Oct 01, 2012 | 25.51 | 25.97 | 25.28 | 25.32 | 43,377,280 | +0.02(+0.09%) |
Sep 28, 2012 | 25.31 | 25.61 | 25.15 | 25.30 | 37,447,764 | -0.19(-0.76%) |
Sep 27, 2012 | 25.39 | 25.77 | 25.17 | 25.49 | 41,482,300 | +0.36(+1.42%) |
Sep 26, 2012 | 25.16 | 25.36 | 24.65 | 25.14 | 60,234,484 | -0.27(-1.07%) |
Sep 25, 2012 | 26.04 | 26.21 | 25.40 | 25.41 | 47,949,716 | -0.49(-1.88%) |
Sep 24, 2012 | 25.72 | 26.12 | 25.67 | 25.89 | 36,331,984 | -0.14(-0.53%) |
Sep 21, 2012 | 26.55 | 26.60 | 25.91 | 26.03 | 39,267,832 | -0.11(-0.41%) |
Sep 20, 2012 | 25.95 | 26.28 | 25.71 | 26.14 | 41,173,132 | -0.29(-1.08%) |
Sep 19, 2012 | 26.31 | 26.70 | 26.20 | 26.43 | 57,979,496 | +0.19(+0.71%) |
Sep 18, 2012 | 26.09 | 26.29 | 25.76 | 26.24 | 47,914,644 | -0.09(-0.35%) |
Sep 17, 2012 | 26.65 | 26.84 | 26.17 | 26.33 | 40,887,496 | -0.56(-2.10%) |
Sep 14, 2012 | 27.09 | 27.25 | 26.66 | 26.90 | 76,989,136 | +0.26(+0.99%) |
Sep 13, 2012 | 25.49 | 26.67 | 25.24 | 26.63 | 80,866,664 | +1.08(+4.24%) |
Sep 12, 2012 | 25.52 | 25.96 | 25.37 | 25.55 | 53,483,020 | +0.30(+1.19%) |
Sep 11, 2012 | 24.66 | 26.67 | 24.21 | 25.25 | 48,577,412 | +0.64(+2.61%) |
Sep 10, 2012 | 24.84 | 25.20 | 24.56 | 24.61 | 41,496,244 | -0.19(-0.75%) |
Sep 07, 2012 | 24.28 | 25.09 | 24.28 | 24.79 | 67,429,384 | +0.73(+3.05%) |
Sep 06, 2012 | 23.12 | 24.08 | 23.10 | 24.06 | 76,749,840 | +1.04(+4.53%) |
Sep 05, 2012 | 22.98 | 23.13 | 22.89 | 23.02 | 23,190,290 | +0.05(+0.24%) |
Sep 04, 2012 | 22.83 | 23.25 | 22.83 | 22.96 | 29,979,416 | -0.01(-0.03%) |
Aug 31, 2012 | 23.12 | 23.34 | 22.84 | 22.97 | 32,793,368 | +0.05(+0.20%) |
Aug 30, 2012 | 22.99 | 23.03 | 22.70 | 22.92 | 28,183,276 | -0.20(-0.87%) |
Aug 29, 2012 | 22.63 | 23.23 | 22.58 | 23.12 | 34,428,568 | +0.17(+0.74%) |
Aug 27, 2012 | 23.12 | 23.26 | 22.75 | 22.95 | 32,201,528 | -0.11(-0.47%) |
Aug 24, 2012 | 22.68 | 23.14 | 22.44 | 23.06 | 38,416,364 | +0.19(+0.83%) |
Aug 23, 2012 | 23.55 | 23.66 | 22.77 | 22.87 | 40,346,424 | -0.70(-2.97%) |
Aug 22, 2012 | 23.64 | 23.91 | 23.40 | 23.57 | 40,214,472 | -0.19(-0.78%) |
Aug 21, 2012 | 23.37 | 24.06 | 23.30 | 23.76 | 83,339,008 | +0.58(+2.50%) |
Aug 20, 2012 | 22.39 | 23.18 | 22.31 | 23.18 | 41,214,060 | +0.73(+3.27%) |
Aug 17, 2012 | 22.35 | 22.50 | 22.26 | 22.44 | 35,394,268 | +0.16(+0.73%) |
Aug 16, 2012 | 22.24 | 22.37 | 21.89 | 22.28 | 27,991,198 | +0.06(+0.28%) |
Aug 15, 2012 | 22.16 | 22.39 | 22.08 | 22.22 | 24,922,994 | -0.02(-0.10%) |
Aug 14, 2012 | 22.35 | 22.57 | 22.17 | 22.24 | 33,613,928 | -0.01(-0.04%) |
Aug 13, 2012 | 22.30 | 22.54 | 22.07 | 22.25 | 29,618,830 | -0.09(-0.41%) |
Aug 10, 2012 | 22.14 | 22.41 | 21.92 | 22.34 | 32,694,342 | +0.03(+0.14%) |
Aug 09, 2012 | 22.27 | 22.41 | 22.13 | 22.31 | 22,663,112 | +0.00(+0.00%) |
Aug 08, 2012 | 22.14 | 22.53 | 21.99 | 22.31 | 27,974,774 | -0.02(-0.10%) |
Aug 07, 2012 | 22.13 | 22.72 | 22.09 | 22.34 | 50,948,832 | +0.26(+1.16%) |
Aug 06, 2012 | 21.32 | 22.21 | 21.19 | 22.08 | 51,790,272 | +0.90(+4.23%) |
Aug 03, 2012 | 20.75 | 21.40 | 20.57 | 21.18 | 51,553,412 | +0.94(+4.66%) |
Aug 02, 2012 | 20.29 | 20.60 | 20.10 | 20.24 | 41,310,012 | -0.46(-2.24%) |
Aug 01, 2012 | 21.11 | 21.14 | 20.49 | 20.70 | 49,660,808 | -0.27(-1.29%) |
Jul 31, 2012 | 20.86 | 21.08 | 20.69 | 20.98 | 31,993,590 | -0.01(-0.04%) |
Jul 30, 2012 | 21.07 | 21.17 | 20.86 | 20.98 | 33,956,968 | -0.12(-0.59%) |
Jul 27, 2012 | 20.57 | 21.34 | 20.37 | 21.11 | 67,560,080 | +0.79(+3.88%) |
Jul 26, 2012 | 20.47 | 20.50 | 20.10 | 20.32 | 38,714,220 | +0.38(+1.90%) |
Jul 25, 2012 | 19.69 | 20.18 | 19.68 | 19.94 | 47,863,176 | +0.43(+2.18%) |
Jul 24, 2012 | 19.67 | 19.71 | 19.26 | 19.51 | 46,188,180 | -0.08(-0.39%) |
Jul 23, 2012 | 19.41 | 19.65 | 19.34 | 19.59 | 50,455,864 | -0.41(-2.05%) |
Jul 20, 2012 | 20.30 | 20.30 | 19.99 | 20.00 | 40,953,996 | -0.56(-2.71%) |
Jul 19, 2012 | 21.00 | 21.15 | 20.45 | 20.56 | 42,921,356 | -0.39(-1.88%) |
Jul 18, 2012 | 21.02 | 21.26 | 20.81 | 20.95 | 41,755,872 | -0.22(-1.02%) |
Jul 17, 2012 | 20.98 | 21.19 | 20.57 | 21.17 | 51,150,952 | +0.44(+2.13%) |
Jul 16, 2012 | 21.22 | 21.28 | 20.58 | 20.73 | 76,853,248 | +0.12(+0.60%) |
Jul 13, 2012 | 19.78 | 20.85 | 19.75 | 20.60 | 62,594,576 | +1.06(+5.42%) |
Jul 12, 2012 | 19.80 | 19.83 | 19.44 | 19.55 | 47,738,568 | -0.46(-2.28%) |
Jul 11, 2012 | 20.07 | 20.46 | 19.89 | 20.00 | 48,938,456 | -0.01(-0.04%) |
Jul 10, 2012 | 20.44 | 20.57 | 19.87 | 20.01 | 36,073,996 | -0.18(-0.88%) |
Jul 09, 2012 | 20.26 | 20.40 | 19.95 | 20.19 | 36,071,500 | -0.19(-0.95%) |
Jul 06, 2012 | 20.44 | 20.70 | 20.18 | 20.38 | 35,643,136 | -0.37(-1.79%) |
Jul 05, 2012 | 21.27 | 21.35 | 20.64 | 20.75 | 41,158,520 | -0.63(-2.93%) |
Jul 03, 2012 | 21.18 | 21.47 | 21.02 | 21.38 | 19,366,250 | +0.15(+0.69%) |
Jul 02, 2012 | 21.24 | 21.59 | 20.85 | 21.23 | 38,761,140 | +0.04(+0.18%) |
Jun 29, 2012 | 21.22 | 21.33 | 20.88 | 21.19 | 70,207,264 | +0.79(+3.87%) |
Jun 28, 2012 | 20.46 | 20.67 | 19.81 | 20.40 | 88,257,184 | -0.55(-2.62%) |
Jun 27, 2012 | 20.73 | 21.05 | 20.49 | 20.95 | 38,178,068 | +0.29(+1.38%) |
Jun 26, 2012 | 20.75 | 20.95 | 20.54 | 20.67 | 44,266,560 | -0.02(-0.07%) |
Jun 25, 2012 | 21.08 | 21.13 | 20.49 | 20.68 | 56,513,516 | -0.96(-4.43%) |
Jun 22, 2012 | 21.77 | 21.94 | 21.49 | 21.64 | 38,747,944 | +0.12(+0.57%) |
Jun 21, 2012 | 22.33 | 22.58 | 21.46 | 21.52 | 51,433,696 | -0.80(-3.57%) |
Jun 20, 2012 | 22.19 | 22.66 | 21.94 | 22.31 | 61,661,100 | +0.28(+1.26%) |
Jun 19, 2012 | 21.59 | 22.18 | 21.56 | 22.03 | 55,155,972 | +0.73(+3.45%) |
Jun 18, 2012 | 21.63 | 21.74 | 21.26 | 21.30 | 42,432,608 | -0.59(-2.68%) |
Jun 15, 2012 | 21.73 | 21.89 | 20.95 | 21.89 | 77,634,224 | +0.31(+1.43%) |
Jun 14, 2012 | 21.46 | 21.77 | 21.32 | 21.58 | 58,833,964 | +0.19(+0.87%) |
Jun 13, 2012 | 21.14 | 21.73 | 20.93 | 21.39 | 60,493,312 | +0.04(+0.18%) |
Jun 12, 2012 | 20.61 | 21.38 | 20.43 | 21.35 | 55,786,696 | +0.88(+4.31%) |
Jun 11, 2012 | 21.98 | 22.03 | 20.43 | 20.47 | 75,309,288 | -1.00(-4.65%) |
Jun 08, 2012 | 20.60 | 21.49 | 20.38 | 21.47 | 47,851,356 | +0.66(+3.20%) |
Jun 07, 2012 | 21.47 | 21.61 | 20.63 | 20.81 | 57,101,304 | -0.18(-0.85%) |
Jun 06, 2012 | 20.34 | 20.99 | 20.11 | 20.98 | 60,855,904 | +1.07(+5.40%) |
Jun 05, 2012 | 19.14 | 20.01 | 19.13 | 19.91 | 46,603,344 | +0.72(+3.75%) |
Jun 04, 2012 | 19.68 | 19.74 | 19.03 | 19.19 | 50,160,692 | -0.44(-2.25%) |
Jun 01, 2012 | 19.99 | 20.16 | 19.52 | 19.63 | 53,695,488 | -0.87(-4.22%) |
May 31, 2012 | 20.26 | 20.70 | 19.99 | 20.50 | 48,145,768 | +0.39(+1.96%) |
May 30, 2012 | 20.51 | 20.57 | 20.09 | 20.10 | 43,404,268 | -0.79(-3.77%) |
May 29, 2012 | 20.75 | 20.93 | 20.62 | 20.89 | 35,004,836 | +0.43(+2.08%) |
May 25, 2012 | 20.39 | 20.82 | 20.37 | 20.47 | 32,692,702 | -0.15(-0.71%) |
May 24, 2012 | 21.08 | 21.21 | 20.34 | 20.61 | 52,672,692 | -0.38(-1.80%) |
May 23, 2012 | 20.51 | 21.01 | 20.16 | 20.99 | 62,768,284 | +0.18(+0.85%) |
May 22, 2012 | 20.60 | 21.42 | 20.50 | 20.81 | 65,666,148 | +0.52(+2.55%) |
May 21, 2012 | 20.26 | 20.67 | 19.91 | 20.30 | 61,902,868 | +0.19(+0.92%) |
May 18, 2012 | 20.47 | 20.53 | 19.97 | 20.11 | 78,068,256 | -0.31(-1.51%) |
May 17, 2012 | 20.85 | 21.18 | 20.35 | 20.42 | 88,465,976 | -0.39(-1.89%) |
May 16, 2012 | 21.73 | 21.99 | 20.81 | 20.81 | 70,180,072 | -0.67(-3.13%) |
May 15, 2012 | 21.94 | 22.11 | 21.38 | 21.49 | 78,853,992 | -0.27(-1.24%) |
May 14, 2012 | 22.34 | 22.55 | 21.69 | 21.76 | 66,959,532 | -0.94(-4.12%) |
May 11, 2012 | 22.70 | 23.17 | 22.51 | 22.69 | 77,229,160 | -1.00(-4.24%) |
May 10, 2012 | 24.04 | 24.32 | 23.55 | 23.70 | 47,526,952 | +0.15(+0.66%) |
May 09, 2012 | 23.87 | 23.97 | 23.35 | 23.54 | 62,050,840 | -0.67(-2.78%) |
May 08, 2012 | 24.03 | 24.44 | 23.97 | 24.21 | 35,850,864 | -0.27(-1.11%) |
May 07, 2012 | 24.08 | 24.73 | 24.01 | 24.49 | 46,929,524 | +0.05(+0.22%) |
May 04, 2012 | 25.00 | 25.17 | 24.41 | 24.43 | 44,572,796 | -0.68(-2.71%) |
May 03, 2012 | 25.34 | 25.44 | 24.90 | 25.11 | 41,005,996 | -0.17(-0.67%) |
May 02, 2012 | 25.74 | 25.77 | 25.25 | 25.28 | 42,408,264 | -0.70(-2.68%) |
May 01, 2012 | 25.45 | 26.22 | 25.32 | 25.98 | 45,854,404 | +0.43(+1.68%) |
Apr 30, 2012 | 25.78 | 25.83 | 25.31 | 25.55 | 33,969,476 | -0.35(-1.36%) |
Apr 27, 2012 | 26.32 | 26.36 | 25.82 | 25.90 | 32,853,250 | -0.29(-1.12%) |
Apr 26, 2012 | 25.84 | 26.40 | 25.78 | 26.19 | 37,262,700 | +0.15(+0.59%) |
Apr 25, 2012 | 26.32 | 26.35 | 25.68 | 26.04 | 41,862,256 | +0.20(+0.78%) |
Apr 24, 2012 | 25.80 | 26.22 | 25.51 | 25.84 | 39,141,036 | +0.13(+0.51%) |
Apr 23, 2012 | 25.39 | 25.75 | 25.10 | 25.71 | 51,566,696 | -0.49(-1.89%) |
Apr 20, 2012 | 27.03 | 27.08 | 26.13 | 26.20 | 48,320,844 | -0.74(-2.75%) |
Apr 19, 2012 | 27.40 | 27.45 | 26.64 | 26.94 | 52,129,036 | -0.18(-0.66%) |
Apr 18, 2012 | 26.98 | 27.83 | 26.98 | 27.12 | 53,657,732 | +0.00(+0.00%) |
Apr 17, 2012 | 26.92 | 27.38 | 26.62 | 27.12 | 67,631,248 | +0.84(+3.18%) |
Apr 16, 2012 | 25.83 | 26.83 | 26.10 | 26.29 | 77,157,528 | +0.46(+1.77%) |
Apr 13, 2012 | 26.77 | 26.80 | 25.64 | 25.83 | 53,315,652 | -0.94(-3.51%) |
Apr 12, 2012 | 26.13 | 26.96 | 25.99 | 26.77 | 47,700,188 | +0.80(+3.10%) |
Apr 11, 2012 | 25.97 | 26.28 | 25.73 | 25.97 | 39,666,468 | +0.56(+2.21%) |
Apr 10, 2012 | 26.25 | 26.60 | 25.28 | 25.41 | 75,651,368 | -0.86(-3.27%) |
Apr 09, 2012 | 26.29 | 26.50 | 25.96 | 26.26 | 44,409,048 | -0.63(-2.36%) |
Apr 05, 2012 | 26.85 | 27.28 | 26.70 | 26.90 | 40,696,628 | -0.19(-0.71%) |
Apr 04, 2012 | 27.74 | 27.75 | 26.92 | 27.09 | 59,091,008 | -1.03(-3.66%) |
Apr 03, 2012 | 28.37 | 28.48 | 27.83 | 28.12 | 39,824,084 | -0.39(-1.36%) |
Apr 02, 2012 | 28.14 | 28.71 | 27.96 | 28.51 | 30,814,116 | +0.25(+0.88%) |
Mar 30, 2012 | 28.37 | 28.45 | 28.03 | 28.26 | 31,010,428 | +0.03(+0.11%) |
Mar 29, 2012 | 28.32 | 28.44 | 27.78 | 28.23 | 42,273,996 | -0.43(-1.48%) |
Mar 28, 2012 | 28.38 | 28.79 | 28.24 | 28.65 | 46,958,216 | +0.22(+0.76%) |
Mar 27, 2012 | 28.92 | 29.16 | 28.43 | 28.44 | 40,256,900 | -0.50(-1.74%) |
Mar 26, 2012 | 29.07 | 29.14 | 28.75 | 28.94 | 36,079,356 | +0.23(+0.79%) |
Mar 23, 2012 | 28.42 | 28.91 | 28.34 | 28.71 | 44,186,204 | +0.18(+0.64%) |
Mar 22, 2012 | 28.82 | 28.99 | 28.26 | 28.53 | 66,492,424 | -0.70(-2.38%) |
Mar 21, 2012 | 29.54 | 29.63 | 28.85 | 29.22 | 59,822,580 | -0.22(-0.74%) |
Mar 20, 2012 | 28.49 | 29.68 | 28.39 | 29.44 | 75,344,792 | +0.70(+2.45%) |
Mar 19, 2012 | 28.44 | 29.69 | 28.25 | 28.74 | 93,249,864 | +0.37(+1.31%) |
Mar 16, 2012 | 28.21 | 28.45 | 28.04 | 28.37 | 59,542,316 | +0.32(+1.16%) |
Mar 15, 2012 | 27.42 | 28.29 | 27.12 | 28.04 | 79,589,344 | +0.82(+3.01%) |
Mar 14, 2012 | 27.25 | 27.91 | 26.97 | 27.22 | 146,985,168 | -0.96(-3.40%) |
Mar 13, 2012 | 27.04 | 28.39 | 26.96 | 28.18 | 117,651,696 | +1.67(+6.30%) |
Mar 12, 2012 | 26.23 | 26.53 | 25.93 | 26.51 | 49,759,900 | +0.07(+0.26%) |
Mar 09, 2012 | 26.53 | 26.98 | 26.36 | 26.44 | 54,331,136 | +0.15(+0.59%) |
Mar 08, 2012 | 26.04 | 26.30 | 25.68 | 26.29 | 46,439,252 | +0.59(+2.29%) |
Mar 07, 2012 | 25.11 | 25.79 | 24.73 | 25.70 | 44,935,056 | +0.87(+3.49%) |
Mar 06, 2012 | 25.33 | 25.48 | 24.57 | 24.83 | 64,407,820 | -1.21(-4.63%) |
Mar 05, 2012 | 26.24 | 26.29 | 25.83 | 26.04 | 43,038,200 | -0.32(-1.23%) |
Mar 02, 2012 | 26.48 | 26.66 | 26.35 | 26.36 | 41,536,348 | -0.02(-0.09%) |