Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.52 | 31.93 | 31.42 | 31.84 | 25,321,446 | +0.39(+1.25%) |
Apr 29, 2013 | 31.37 | 31.54 | 31.28 | 31.45 | 12,944,346 | +0.33(+1.05%) |
Apr 26, 2013 | 31.25 | 31.41 | 31.08 | 31.12 | 11,650,985 | -0.29(-0.93%) |
Apr 25, 2013 | 31.30 | 31.54 | 31.26 | 31.41 | 14,651,935 | +0.27(+0.85%) |
Apr 24, 2013 | 31.03 | 31.27 | 31.01 | 31.15 | 17,893,420 | +0.19(+0.62%) |
Apr 23, 2013 | 30.76 | 31.03 | 30.72 | 30.96 | 22,142,150 | +0.15(+0.50%) |
Apr 22, 2013 | 30.80 | 30.82 | 30.56 | 30.80 | 21,553,526 | +0.08(+0.27%) |
Apr 19, 2013 | 30.67 | 30.77 | 30.58 | 30.72 | 18,828,896 | +0.43(+1.43%) |
Apr 18, 2013 | 30.40 | 30.42 | 30.11 | 30.29 | 21,863,132 | +0.07(+0.22%) |
Apr 17, 2013 | 30.40 | 30.41 | 30.00 | 30.22 | 26,117,220 | -0.44(-1.45%) |
Apr 16, 2013 | 30.65 | 30.71 | 30.42 | 30.66 | 19,687,168 | +0.66(+2.21%) |
Apr 15, 2013 | 30.53 | 30.55 | 30.00 | 30.00 | 30,925,704 | -0.81(-2.62%) |
Apr 12, 2013 | 30.88 | 30.92 | 30.56 | 30.81 | 50,027,620 | -0.39(-1.24%) |
Apr 11, 2013 | 31.23 | 31.29 | 31.11 | 31.20 | 13,716,284 | -0.00(-0.01%) |
Apr 10, 2013 | 31.12 | 31.38 | 31.10 | 31.20 | 17,571,250 | +0.27(+0.86%) |
Apr 09, 2013 | 30.64 | 31.08 | 30.57 | 30.93 | 19,710,484 | +0.32(+1.05%) |
Apr 08, 2013 | 30.46 | 30.63 | 30.35 | 30.61 | 16,477,092 | +0.08(+0.26%) |
Apr 05, 2013 | 30.10 | 30.61 | 30.04 | 30.53 | 36,356,452 | -0.04(-0.14%) |
Apr 04, 2013 | 30.59 | 30.66 | 30.41 | 30.58 | 31,180,722 | -0.01(-0.02%) |
Apr 03, 2013 | 30.93 | 30.96 | 30.53 | 30.58 | 20,053,752 | -0.39(-1.25%) |
Apr 02, 2013 | 31.11 | 31.11 | 30.92 | 30.97 | 35,325,156 | +0.03(+0.09%) |
Apr 01, 2013 | 31.21 | 31.24 | 30.88 | 30.94 | 30,196,268 | -0.27(-0.87%) |
Mar 28, 2013 | 31.13 | 31.25 | 31.07 | 31.21 | 24,380,604 | +0.01(+0.03%) |
Mar 27, 2013 | 30.90 | 31.22 | 30.82 | 31.20 | 16,467,268 | +0.11(+0.36%) |
Mar 26, 2013 | 30.97 | 31.11 | 30.96 | 31.09 | 29,184,926 | +0.35(+1.15%) |
Mar 25, 2013 | 30.97 | 30.99 | 30.60 | 30.74 | 23,264,976 | -0.07(-0.21%) |
Mar 22, 2013 | 30.74 | 30.82 | 30.67 | 30.80 | 25,137,492 | +0.09(+0.30%) |
Mar 21, 2013 | 30.83 | 30.88 | 30.64 | 30.71 | 23,665,070 | -0.28(-0.90%) |
Mar 20, 2013 | 31.04 | 31.09 | 30.97 | 30.99 | 26,664,740 | +0.18(+0.58%) |
Mar 19, 2013 | 31.09 | 31.11 | 30.63 | 30.81 | 21,801,688 | -0.24(-0.77%) |
Mar 18, 2013 | 31.04 | 31.22 | 31.04 | 31.05 | 24,028,052 | -0.35(-1.11%) |
Mar 15, 2013 | 31.50 | 31.53 | 31.38 | 31.40 | 17,782,154 | -0.26(-0.83%) |
Mar 14, 2013 | 31.62 | 31.72 | 31.60 | 31.66 | 19,013,466 | +0.16(+0.51%) |
Mar 13, 2013 | 31.75 | 31.76 | 31.49 | 31.50 | 16,723,344 | -0.31(-0.96%) |
Mar 12, 2013 | 31.98 | 32.00 | 31.73 | 31.81 | 24,017,928 | -0.33(-1.02%) |
Mar 11, 2013 | 32.11 | 32.15 | 32.00 | 32.13 | 20,357,396 | -0.15(-0.45%) |
Mar 08, 2013 | 32.19 | 32.32 | 32.05 | 32.28 | 37,413,000 | +0.29(+0.91%) |
Mar 07, 2013 | 31.92 | 32.03 | 31.89 | 31.99 | 25,819,224 | +0.08(+0.25%) |
Mar 06, 2013 | 31.90 | 31.96 | 31.80 | 31.91 | 18,105,332 | +0.17(+0.54%) |
Mar 05, 2013 | 31.70 | 31.83 | 31.67 | 31.74 | 24,453,284 | +0.35(+1.12%) |
Mar 04, 2013 | 31.32 | 31.43 | 31.22 | 31.39 | 25,401,666 | -0.28(-0.87%) |
Mar 01, 2013 | 31.52 | 31.70 | 31.40 | 31.66 | 23,724,108 | +0.05(+0.15%) |
Feb 28, 2013 | 31.75 | 31.82 | 31.60 | 31.61 | 42,877,968 | -0.16(-0.49%) |
Feb 27, 2013 | 31.50 | 31.84 | 31.48 | 31.77 | 28,557,936 | +0.28(+0.90%) |
Feb 26, 2013 | 31.44 | 31.56 | 31.29 | 31.49 | 41,511,984 | -0.26(-0.82%) |
Feb 22, 2013 | 31.82 | 31.82 | 31.60 | 31.75 | 25,598,710 | +0.12(+0.39%) |
Feb 21, 2013 | 31.75 | 31.76 | 31.47 | 31.63 | 36,589,928 | -0.36(-1.14%) |
Feb 20, 2013 | 32.42 | 32.43 | 31.99 | 31.99 | 41,715,168 | -0.30(-0.92%) |
Feb 19, 2013 | 32.29 | 32.39 | 32.26 | 32.29 | 27,140,928 | +0.01(+0.04%) |
Feb 15, 2013 | 32.36 | 32.36 | 32.21 | 32.27 | 19,023,704 | -0.05(-0.16%) |
Feb 14, 2013 | 32.22 | 32.37 | 32.19 | 32.32 | 14,130,411 | -0.03(-0.09%) |
Feb 13, 2013 | 32.40 | 32.45 | 32.30 | 32.35 | 14,527,552 | +0.13(+0.41%) |
Feb 12, 2013 | 32.13 | 32.32 | 32.05 | 32.22 | 15,636,173 | +0.05(+0.16%) |
Feb 11, 2013 | 32.11 | 32.18 | 32.01 | 32.17 | 14,439,010 | -0.01(-0.05%) |
Feb 08, 2013 | 32.02 | 32.19 | 32.01 | 32.18 | 17,956,426 | +0.25(+0.80%) |
Feb 07, 2013 | 32.15 | 32.16 | 31.79 | 31.93 | 19,677,804 | -0.26(-0.81%) |
Feb 06, 2013 | 32.08 | 32.20 | 32.00 | 32.19 | 25,358,834 | +0.01(+0.05%) |
Feb 04, 2013 | 32.36 | 32.37 | 32.08 | 32.18 | 18,576,160 | -0.42(-1.29%) |
Feb 01, 2013 | 32.56 | 32.68 | 32.46 | 32.60 | 16,542,596 | +0.22(+0.67%) |
Jan 31, 2013 | 32.39 | 32.43 | 32.28 | 32.38 | 35,910,380 | +0.03(+0.09%) |
Jan 30, 2013 | 32.38 | 32.46 | 32.34 | 32.35 | 19,328,772 | -0.17(-0.51%) |
Jan 29, 2013 | 32.32 | 32.58 | 32.31 | 32.52 | 29,603,278 | +0.38(+1.18%) |
Jan 28, 2013 | 32.29 | 32.29 | 32.05 | 32.14 | 30,801,240 | -0.24(-0.74%) |
Jan 25, 2013 | 32.40 | 32.45 | 32.21 | 32.38 | 18,800,610 | -0.08(-0.25%) |
Jan 24, 2013 | 32.53 | 32.65 | 32.37 | 32.46 | 24,088,022 | -0.09(-0.29%) |
Jan 23, 2013 | 32.61 | 32.63 | 32.48 | 32.56 | 28,637,920 | -0.21(-0.63%) |
Jan 22, 2013 | 32.71 | 32.77 | 32.65 | 32.76 | 17,700,940 | -0.03(-0.10%) |
Jan 18, 2013 | 32.77 | 32.82 | 32.66 | 32.80 | 15,006,754 | +0.04(+0.11%) |
Jan 17, 2013 | 32.70 | 32.88 | 32.67 | 32.76 | 20,892,468 | +0.23(+0.69%) |
Jan 16, 2013 | 32.33 | 32.56 | 32.32 | 32.53 | 16,631,108 | -0.06(-0.18%) |
Jan 15, 2013 | 32.52 | 32.59 | 32.42 | 32.59 | 21,637,962 | -0.12(-0.38%) |
Jan 14, 2013 | 32.72 | 32.75 | 32.56 | 32.72 | 20,357,612 | +0.13(+0.40%) |
Jan 11, 2013 | 32.55 | 32.61 | 32.47 | 32.58 | 28,337,348 | -0.25(-0.75%) |
Jan 10, 2013 | 32.74 | 32.86 | 32.60 | 32.83 | 30,285,978 | +0.29(+0.89%) |
Jan 09, 2013 | 32.48 | 32.58 | 32.45 | 32.54 | 21,272,448 | +0.19(+0.58%) |
Jan 08, 2013 | 32.49 | 32.52 | 32.26 | 32.35 | 22,880,354 | -0.27(-0.82%) |
Jan 07, 2013 | 32.63 | 32.68 | 32.56 | 32.62 | 22,547,882 | -0.28(-0.86%) |
Jan 04, 2013 | 32.69 | 32.91 | 32.65 | 32.90 | 26,146,686 | +0.06(+0.18%) |
Jan 03, 2013 | 32.82 | 33.09 | 32.78 | 32.85 | 65,730,956 | -0.19(-0.58%) |
Jan 02, 2013 | 32.93 | 33.05 | 32.36 | 33.04 | 35,016,988 | +0.68(+2.10%) |
Dec 31, 2012 | 31.93 | 32.42 | 31.86 | 32.36 | 32,800,200 | +0.47(+1.48%) |
Dec 28, 2012 | 31.76 | 32.01 | 31.73 | 31.89 | 24,158,724 | +0.09(+0.30%) |
Dec 27, 2012 | 31.75 | 31.84 | 31.52 | 31.79 | 20,917,910 | +0.23(+0.73%) |
Dec 26, 2012 | 31.71 | 31.78 | 31.56 | 31.56 | 17,424,572 | +0.08(+0.24%) |
Dec 24, 2012 | 31.53 | 31.54 | 31.41 | 31.49 | 5,240,257 | -0.07(-0.21%) |
Dec 21, 2012 | 31.39 | 31.56 | 31.34 | 31.55 | 50,615,508 | -0.35(-1.09%) |
Dec 20, 2012 | 31.71 | 31.92 | 31.63 | 31.90 | 36,779,484 | +0.22(+0.69%) |
Dec 19, 2012 | 31.78 | 31.87 | 31.67 | 31.68 | 34,724,176 | -0.04(-0.14%) |
Dec 18, 2012 | 31.51 | 31.76 | 31.37 | 31.73 | 28,074,282 | +0.20(+0.63%) |
Dec 17, 2012 | 31.40 | 31.55 | 31.35 | 31.53 | 31,374,732 | +0.08(+0.24%) |
Dec 14, 2012 | 31.35 | 31.52 | 31.33 | 31.45 | 24,204,414 | +0.16(+0.51%) |
Dec 13, 2012 | 31.42 | 31.50 | 31.23 | 31.29 | 27,827,650 | -0.15(-0.48%) |
Dec 12, 2012 | 31.45 | 31.63 | 31.36 | 31.45 | 30,964,714 | +0.12(+0.39%) |
Dec 11, 2012 | 31.20 | 31.36 | 31.16 | 31.32 | 26,173,522 | +0.16(+0.51%) |
Dec 10, 2012 | 30.99 | 31.22 | 30.96 | 31.17 | 18,846,938 | +0.21(+0.67%) |
Dec 07, 2012 | 30.94 | 30.99 | 30.81 | 30.96 | 21,771,832 | +0.11(+0.35%) |
Dec 06, 2012 | 30.71 | 30.89 | 30.68 | 30.85 | 23,775,376 | +0.19(+0.63%) |
Dec 05, 2012 | 30.63 | 30.81 | 30.54 | 30.65 | 24,375,428 | +0.35(+1.14%) |
Dec 04, 2012 | 30.35 | 30.47 | 30.30 | 30.31 | 32,663,172 | +0.09(+0.30%) |
Nov 30, 2012 | 30.34 | 30.35 | 30.16 | 30.22 | 45,752,172 | -0.05(-0.15%) |
Nov 29, 2012 | 30.23 | 30.37 | 30.11 | 30.27 | 22,565,028 | +0.21(+0.69%) |
Nov 28, 2012 | 29.73 | 30.08 | 29.63 | 30.06 | 22,736,566 | +0.14(+0.48%) |
Nov 27, 2012 | 30.14 | 30.16 | 29.89 | 29.91 | 14,148,898 | -0.25(-0.83%) |
Nov 26, 2012 | 30.03 | 30.17 | 29.96 | 30.17 | 15,971,500 | +0.04(+0.14%) |
Nov 23, 2012 | 30.01 | 30.17 | 29.99 | 30.12 | 7,109,853 | +0.46(+1.55%) |
Nov 21, 2012 | 29.60 | 29.72 | 29.52 | 29.66 | 17,036,444 | -0.04(-0.15%) |
Nov 20, 2012 | 29.53 | 29.71 | 29.45 | 29.71 | 24,991,792 | -0.07(-0.23%) |
Nov 19, 2012 | 29.50 | 29.78 | 29.50 | 29.77 | 20,358,348 | +0.51(+1.76%) |
Nov 16, 2012 | 29.16 | 29.27 | 28.91 | 29.26 | 28,904,006 | +0.07(+0.25%) |
Nov 15, 2012 | 29.14 | 29.28 | 29.02 | 29.19 | 27,438,678 | +0.10(+0.36%) |
Nov 14, 2012 | 29.57 | 29.60 | 29.03 | 29.08 | 29,671,328 | -0.43(-1.47%) |
Nov 13, 2012 | 29.44 | 29.68 | 29.35 | 29.52 | 20,317,848 | -0.28(-0.94%) |
Nov 12, 2012 | 29.83 | 29.89 | 29.75 | 29.80 | 16,910,976 | +0.09(+0.29%) |
Nov 09, 2012 | 29.66 | 29.92 | 29.62 | 29.71 | 45,868,996 | +0.11(+0.36%) |
Nov 08, 2012 | 29.94 | 30.11 | 29.58 | 29.60 | 45,439,188 | -0.36(-1.22%) |
Nov 07, 2012 | 30.19 | 30.21 | 29.78 | 29.97 | 51,327,228 | -0.46(-1.52%) |
Nov 06, 2012 | 30.29 | 30.52 | 30.27 | 30.43 | 25,492,152 | +0.19(+0.64%) |
Nov 05, 2012 | 30.09 | 30.24 | 30.01 | 30.24 | 21,475,974 | +0.14(+0.48%) |
Nov 02, 2012 | 30.44 | 30.45 | 30.02 | 30.09 | 26,151,438 | -0.18(-0.61%) |
Nov 01, 2012 | 30.08 | 30.35 | 30.07 | 30.28 | 26,137,474 | +0.43(+1.45%) |
Oct 31, 2012 | 29.96 | 30.03 | 29.73 | 29.85 | 27,835,698 | -0.04(-0.13%) |
Oct 26, 2012 | 29.92 | 29.89 | 29.89 | 29.89 | 19,405,848 | -0.21(-0.69%) |
Oct 25, 2012 | 30.22 | 30.26 | 29.94 | 30.09 | 15,951,694 | +0.29(+0.99%) |
Oct 24, 2012 | 30.01 | 30.07 | 29.78 | 29.80 | 15,679,375 | +0.05(+0.17%) |
Oct 23, 2012 | 29.88 | 29.89 | 29.58 | 29.75 | 23,326,498 | -0.32(-1.07%) |
Oct 19, 2012 | 30.35 | 30.35 | 29.99 | 30.07 | 26,003,292 | -0.48(-1.56%) |
Oct 18, 2012 | 30.47 | 30.68 | 30.42 | 30.55 | 20,013,710 | -0.08(-0.27%) |
Oct 17, 2012 | 30.50 | 30.71 | 30.39 | 30.63 | 28,548,380 | +0.24(+0.79%) |
Oct 16, 2012 | 30.30 | 30.50 | 30.30 | 30.39 | 34,178,888 | +0.27(+0.88%) |
Oct 15, 2012 | 30.00 | 30.17 | 29.89 | 30.12 | 16,686,556 | +0.20(+0.67%) |
Oct 12, 2012 | 29.99 | 30.13 | 29.86 | 29.92 | 21,874,036 | -0.09(-0.29%) |
Oct 11, 2012 | 30.08 | 30.17 | 30.01 | 30.01 | 15,090,187 | +0.28(+0.94%) |
Oct 10, 2012 | 29.94 | 29.95 | 29.67 | 29.73 | 20,672,208 | -0.15(-0.51%) |
Oct 09, 2012 | 30.11 | 30.37 | 29.80 | 29.88 | 21,226,554 | -0.24(-0.81%) |
Oct 08, 2012 | 30.03 | 30.18 | 29.99 | 30.12 | 16,867,596 | -0.28(-0.92%) |
Oct 05, 2012 | 30.58 | 30.68 | 30.30 | 30.40 | 37,479,204 | -0.02(-0.07%) |
Oct 04, 2012 | 30.24 | 30.45 | 30.16 | 30.42 | 26,639,274 | +0.28(+0.93%) |
Oct 03, 2012 | 30.35 | 30.35 | 30.09 | 30.14 | 18,111,940 | -0.16(-0.52%) |
Oct 02, 2012 | 30.48 | 30.52 | 30.17 | 30.30 | 25,714,146 | -0.02(-0.07%) |
Oct 01, 2012 | 30.27 | 30.56 | 30.24 | 30.32 | 19,043,014 | +0.32(+1.05%) |
Sep 28, 2012 | 30.12 | 30.14 | 29.91 | 30.01 | 26,493,630 | -0.18(-0.60%) |
Sep 27, 2012 | 30.08 | 30.27 | 29.92 | 30.19 | 22,831,406 | +0.48(+1.61%) |
Sep 26, 2012 | 29.77 | 29.80 | 29.53 | 29.71 | 33,188,718 | -0.14(-0.47%) |
Sep 25, 2012 | 30.35 | 30.39 | 29.84 | 29.85 | 23,259,992 | -0.44(-1.45%) |
Sep 24, 2012 | 30.19 | 30.35 | 30.11 | 30.29 | 20,281,196 | -0.01(-0.05%) |
Sep 21, 2012 | 30.51 | 30.52 | 30.28 | 30.30 | 20,786,238 | +0.05(+0.15%) |
Sep 20, 2012 | 30.09 | 30.27 | 29.92 | 30.26 | 21,570,648 | -0.15(-0.49%) |
Sep 19, 2012 | 30.43 | 30.48 | 30.32 | 30.41 | 26,211,524 | -0.00(-0.01%) |
Sep 18, 2012 | 30.42 | 30.51 | 30.28 | 30.41 | 20,577,304 | -0.02(-0.08%) |
Sep 17, 2012 | 30.58 | 30.62 | 30.35 | 30.43 | 37,051,036 | -0.27(-0.88%) |
Sep 14, 2012 | 30.66 | 31.04 | 30.60 | 30.70 | 40,766,428 | +0.37(+1.22%) |
Sep 13, 2012 | 29.49 | 30.43 | 29.42 | 30.33 | 65,351,668 | +0.75(+2.55%) |
Sep 12, 2012 | 29.62 | 29.67 | 29.47 | 29.58 | 29,546,666 | +0.13(+0.43%) |
Sep 11, 2012 | 29.29 | 29.54 | 29.28 | 29.45 | 27,176,574 | +0.32(+1.10%) |
Sep 10, 2012 | 29.30 | 29.40 | 29.11 | 29.13 | 23,913,200 | -0.36(-1.20%) |
Sep 07, 2012 | 29.20 | 29.49 | 29.18 | 29.49 | 32,836,998 | +0.68(+2.35%) |
Sep 06, 2012 | 28.37 | 28.91 | 28.35 | 28.81 | 40,968,696 | +0.60(+2.13%) |
Sep 05, 2012 | 28.24 | 28.29 | 28.08 | 28.21 | 24,233,604 | -0.15(-0.53%) |
Sep 04, 2012 | 28.52 | 28.54 | 28.27 | 28.36 | 30,332,252 | -0.13(-0.47%) |
Aug 31, 2012 | 28.48 | 28.64 | 28.28 | 28.49 | 52,538,864 | +0.23(+0.82%) |
Aug 30, 2012 | 28.42 | 28.44 | 28.23 | 28.26 | 31,249,920 | -0.35(-1.22%) |
Aug 29, 2012 | 28.76 | 28.78 | 28.52 | 28.61 | 15,766,864 | -0.19(-0.67%) |
Aug 27, 2012 | 28.93 | 28.96 | 28.76 | 28.80 | 18,760,708 | -0.29(-1.00%) |
Aug 24, 2012 | 28.96 | 29.17 | 28.83 | 29.09 | 25,788,142 | +0.02(+0.06%) |
Aug 23, 2012 | 29.24 | 29.28 | 28.99 | 29.07 | 17,565,686 | -0.26(-0.88%) |
Aug 22, 2012 | 29.14 | 29.38 | 29.05 | 29.33 | 27,366,674 | +0.02(+0.07%) |
Aug 21, 2012 | 29.52 | 29.63 | 29.24 | 29.31 | 15,594,563 | -0.06(-0.22%) |
Aug 20, 2012 | 29.20 | 29.38 | 29.13 | 29.38 | 26,232,110 | +0.00(+0.00%) |
Aug 17, 2012 | 29.39 | 29.42 | 29.23 | 29.38 | 26,635,344 | -0.16(-0.55%) |
Aug 16, 2012 | 29.24 | 29.57 | 29.20 | 29.54 | 29,257,894 | +0.30(+1.02%) |
Aug 15, 2012 | 29.21 | 29.33 | 29.17 | 29.24 | 13,404,228 | -0.08(-0.27%) |
Aug 14, 2012 | 29.48 | 29.52 | 29.25 | 29.32 | 17,330,394 | +0.01(+0.02%) |
Aug 13, 2012 | 29.38 | 29.46 | 29.14 | 29.31 | 20,470,018 | -0.24(-0.82%) |
Aug 10, 2012 | 29.31 | 29.60 | 29.22 | 29.55 | 21,266,306 | +0.13(+0.46%) |
Aug 09, 2012 | 29.41 | 29.59 | 29.37 | 29.42 | 21,799,984 | +0.14(+0.49%) |
Aug 08, 2012 | 29.12 | 29.40 | 29.09 | 29.28 | 25,232,274 | +0.09(+0.29%) |
Aug 07, 2012 | 29.21 | 29.42 | 29.19 | 29.19 | 28,294,060 | +0.06(+0.19%) |
Aug 06, 2012 | 29.02 | 29.28 | 29.01 | 29.13 | 25,095,906 | +0.18(+0.61%) |
Aug 03, 2012 | 28.71 | 29.03 | 28.70 | 28.96 | 19,963,272 | +0.84(+2.98%) |
Aug 02, 2012 | 28.17 | 28.42 | 27.95 | 28.12 | 47,383,980 | -0.40(-1.40%) |
Aug 01, 2012 | 28.73 | 28.76 | 28.45 | 28.52 | 35,356,424 | +0.09(+0.32%) |
Jul 31, 2012 | 28.66 | 28.77 | 28.41 | 28.42 | 40,912,616 | -0.10(-0.35%) |
Jul 30, 2012 | 28.49 | 28.66 | 28.46 | 28.52 | 24,401,108 | -0.17(-0.59%) |
Jul 27, 2012 | 28.20 | 28.76 | 28.13 | 28.69 | 46,495,568 | +0.82(+2.94%) |
Jul 26, 2012 | 27.73 | 27.94 | 27.61 | 27.87 | 45,999,524 | +0.58(+2.12%) |
Jul 25, 2012 | 27.36 | 27.47 | 27.14 | 27.29 | 26,005,690 | +0.12(+0.43%) |
Jul 24, 2012 | 27.43 | 27.44 | 27.00 | 27.18 | 15,914,033 | -0.12(-0.43%) |
Jul 23, 2012 | 27.19 | 27.41 | 26.99 | 27.29 | 28,571,864 | -0.69(-2.45%) |
Jul 20, 2012 | 28.06 | 28.13 | 27.90 | 27.98 | 20,761,464 | -0.42(-1.49%) |
Jul 19, 2012 | 28.30 | 28.44 | 28.20 | 28.40 | 24,311,348 | +0.28(+1.01%) |
Jul 18, 2012 | 27.84 | 28.23 | 27.82 | 28.12 | 29,731,102 | -0.10(-0.35%) |
Jul 17, 2012 | 28.08 | 28.27 | 27.76 | 28.22 | 39,716,148 | +0.33(+1.20%) |
Jul 16, 2012 | 27.79 | 27.95 | 27.67 | 27.88 | 18,744,734 | -0.06(-0.20%) |
Jul 13, 2012 | 27.65 | 27.98 | 27.64 | 27.94 | 28,382,980 | +0.51(+1.86%) |
Jul 12, 2012 | 27.34 | 27.58 | 27.20 | 27.43 | 32,225,676 | -0.44(-1.58%) |
Jul 11, 2012 | 27.85 | 28.00 | 27.68 | 27.87 | 40,345,860 | +0.13(+0.46%) |
Jul 10, 2012 | 28.27 | 28.30 | 27.63 | 27.74 | 32,776,098 | -0.28(-0.99%) |
Jul 09, 2012 | 28.00 | 28.05 | 27.86 | 28.02 | 15,642,984 | -0.13(-0.45%) |
Jul 06, 2012 | 28.24 | 28.28 | 28.01 | 28.15 | 31,852,228 | -0.52(-1.81%) |
Jul 05, 2012 | 28.66 | 28.80 | 28.47 | 28.66 | 26,252,446 | -0.25(-0.86%) |
Jul 03, 2012 | 28.65 | 28.92 | 28.56 | 28.91 | 25,915,292 | +0.52(+1.83%) |
Jul 02, 2012 | 28.32 | 28.40 | 28.12 | 28.39 | 25,672,098 | +0.03(+0.10%) |
Jun 29, 2012 | 28.05 | 28.39 | 28.01 | 28.37 | 41,224,040 | +1.14(+4.20%) |
Jun 28, 2012 | 27.09 | 27.24 | 26.90 | 27.22 | 20,110,572 | -0.11(-0.42%) |
Jun 27, 2012 | 27.35 | 27.44 | 27.27 | 27.34 | 24,914,510 | +0.15(+0.55%) |
Jun 26, 2012 | 27.13 | 27.30 | 26.92 | 27.19 | 21,645,292 | +0.24(+0.90%) |
Jun 25, 2012 | 27.02 | 27.02 | 26.79 | 26.95 | 38,637,440 | -0.50(-1.81%) |
Jun 22, 2012 | 27.55 | 27.56 | 27.27 | 27.44 | 24,046,606 | +0.11(+0.40%) |
Jun 21, 2012 | 28.14 | 28.18 | 27.31 | 27.33 | 36,268,244 | -1.03(-3.64%) |
Jun 20, 2012 | 28.42 | 28.53 | 28.07 | 28.37 | 41,604,064 | -0.05(-0.16%) |
Jun 19, 2012 | 28.20 | 28.60 | 28.17 | 28.41 | 57,960,804 | +0.43(+1.54%) |
Jun 18, 2012 | 27.73 | 28.05 | 27.66 | 27.98 | 36,598,380 | +0.11(+0.40%) |
Jun 15, 2012 | 27.57 | 27.90 | 27.51 | 27.87 | 51,971,532 | +0.44(+1.59%) |
Jun 14, 2012 | 27.25 | 27.54 | 27.12 | 27.44 | 35,595,740 | +0.16(+0.59%) |
Jun 13, 2012 | 27.38 | 27.60 | 27.22 | 27.28 | 34,477,952 | -0.14(-0.51%) |
Jun 12, 2012 | 27.24 | 27.44 | 27.10 | 27.41 | 34,596,040 | +0.56(+2.09%) |
Jun 11, 2012 | 27.47 | 27.48 | 26.84 | 26.85 | 23,020,156 | -0.33(-1.23%) |
Jun 08, 2012 | 27.03 | 27.25 | 26.94 | 27.19 | 19,117,272 | -0.23(-0.83%) |
Jun 07, 2012 | 27.86 | 27.92 | 27.36 | 27.41 | 26,301,838 | +0.13(+0.47%) |
Jun 06, 2012 | 26.84 | 27.32 | 26.83 | 27.29 | 21,524,564 | +0.75(+2.81%) |
Jun 05, 2012 | 26.43 | 26.60 | 26.32 | 26.54 | 32,995,202 | +0.10(+0.38%) |
Jun 04, 2012 | 26.38 | 26.52 | 26.24 | 26.44 | 32,865,738 | +0.10(+0.38%) |
Jun 01, 2012 | 26.47 | 26.62 | 26.33 | 26.34 | 36,696,900 | -0.67(-2.47%) |
May 31, 2012 | 26.97 | 27.16 | 26.70 | 27.01 | 60,567,216 | +0.09(+0.32%) |
May 30, 2012 | 26.91 | 27.02 | 26.80 | 26.92 | 40,195,812 | -0.50(-1.84%) |
May 29, 2012 | 27.39 | 27.54 | 27.20 | 27.43 | 28,959,594 | +0.74(+2.77%) |
May 25, 2012 | 26.72 | 26.83 | 26.60 | 26.69 | 30,112,822 | -0.11(-0.42%) |
May 24, 2012 | 27.04 | 27.05 | 26.58 | 26.80 | 26,139,334 | -0.16(-0.61%) |
May 23, 2012 | 26.87 | 26.97 | 26.38 | 26.97 | 37,223,452 | -0.22(-0.81%) |
May 22, 2012 | 27.37 | 27.57 | 26.97 | 27.19 | 35,075,604 | -0.22(-0.80%) |
May 21, 2012 | 26.92 | 27.45 | 26.88 | 27.41 | 33,483,588 | +0.62(+2.31%) |
May 18, 2012 | 27.05 | 27.13 | 26.65 | 26.79 | 49,392,116 | -0.17(-0.64%) |
May 17, 2012 | 27.31 | 27.37 | 26.94 | 26.96 | 27,491,416 | -0.36(-1.30%) |
May 16, 2012 | 27.59 | 27.75 | 27.29 | 27.32 | 38,311,652 | -0.44(-1.59%) |
May 15, 2012 | 27.99 | 28.09 | 27.63 | 27.76 | 31,167,252 | -0.21(-0.75%) |
May 14, 2012 | 28.12 | 28.17 | 27.96 | 27.97 | 39,394,348 | -0.65(-2.27%) |
May 11, 2012 | 28.64 | 29.01 | 28.61 | 28.62 | 20,788,394 | -0.40(-1.37%) |
May 10, 2012 | 29.17 | 29.17 | 28.93 | 29.01 | 29,256,380 | +0.15(+0.52%) |
May 09, 2012 | 28.71 | 29.05 | 28.55 | 28.86 | 47,767,528 | -0.40(-1.36%) |
May 08, 2012 | 29.40 | 29.42 | 28.93 | 29.26 | 42,269,684 | -0.43(-1.44%) |
May 07, 2012 | 29.57 | 29.76 | 29.53 | 29.69 | 28,805,172 | +0.07(+0.22%) |
May 04, 2012 | 29.99 | 30.01 | 29.57 | 29.62 | 20,548,520 | -0.50(-1.66%) |
May 03, 2012 | 30.43 | 30.43 | 30.01 | 30.12 | 33,957,504 | -0.29(-0.97%) |
May 02, 2012 | 30.36 | 30.44 | 30.21 | 30.42 | 25,708,020 | -0.03(-0.09%) |