Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.57 | 36.84 | 36.28 | 36.42 | 23,170,712 | -0.12(-0.34%) |
Apr 29, 2013 | 36.84 | 36.92 | 36.46 | 36.55 | 18,224,882 | -0.08(-0.21%) |
Apr 26, 2013 | 36.53 | 36.77 | 36.39 | 36.63 | 19,202,878 | -0.15(-0.40%) |
Apr 25, 2013 | 36.84 | 37.22 | 36.61 | 36.77 | 32,840,360 | -0.01(-0.02%) |
Apr 24, 2013 | 36.23 | 37.02 | 36.22 | 36.78 | 30,165,236 | +0.52(+1.42%) |
Apr 23, 2013 | 35.46 | 36.38 | 35.24 | 36.27 | 36,926,580 | +1.02(+2.90%) |
Apr 22, 2013 | 35.25 | 35.33 | 34.75 | 35.24 | 25,498,592 | +0.09(+0.27%) |
Apr 19, 2013 | 35.47 | 35.52 | 35.06 | 35.15 | 30,245,176 | -0.05(-0.13%) |
Apr 18, 2013 | 35.71 | 35.71 | 35.02 | 35.20 | 38,275,600 | -0.51(-1.42%) |
Apr 17, 2013 | 36.02 | 36.07 | 35.18 | 35.70 | 46,411,296 | -0.72(-1.97%) |
Apr 16, 2013 | 35.81 | 36.52 | 35.77 | 36.42 | 51,502,968 | +1.40(+3.99%) |
Apr 15, 2013 | 35.98 | 36.13 | 34.99 | 35.02 | 72,703,808 | +0.07(+0.20%) |
Apr 12, 2013 | 34.70 | 34.98 | 34.39 | 34.95 | 31,658,252 | -0.07(-0.20%) |
Apr 11, 2013 | 35.20 | 35.56 | 34.85 | 35.02 | 36,365,248 | -0.15(-0.42%) |
Apr 10, 2013 | 34.53 | 35.32 | 34.49 | 35.17 | 36,299,032 | +0.91(+2.67%) |
Apr 09, 2013 | 34.10 | 34.56 | 34.10 | 34.26 | 34,324,760 | +0.26(+0.76%) |
Apr 08, 2013 | 33.58 | 34.05 | 33.21 | 34.00 | 30,085,686 | +0.43(+1.28%) |
Apr 05, 2013 | 32.59 | 33.69 | 32.47 | 33.57 | 41,722,784 | +0.19(+0.56%) |
Apr 04, 2013 | 33.20 | 33.55 | 32.90 | 33.39 | 49,356,200 | +0.21(+0.64%) |
Apr 03, 2013 | 34.32 | 34.42 | 32.94 | 33.17 | 61,438,832 | -1.26(-3.65%) |
Apr 02, 2013 | 34.33 | 34.72 | 34.25 | 34.43 | 32,211,592 | +0.25(+0.73%) |
Apr 01, 2013 | 34.60 | 34.90 | 34.08 | 34.18 | 25,142,484 | -0.35(-1.02%) |
Mar 28, 2013 | 34.70 | 34.93 | 34.38 | 34.53 | 32,493,364 | -0.17(-0.49%) |
Mar 27, 2013 | 34.68 | 34.85 | 34.47 | 34.70 | 33,689,800 | -0.29(-0.83%) |
Mar 26, 2013 | 34.88 | 35.20 | 34.63 | 34.99 | 31,951,132 | +0.27(+0.76%) |
Mar 25, 2013 | 35.72 | 35.77 | 34.60 | 34.73 | 42,014,264 | -0.58(-1.64%) |
Mar 22, 2013 | 35.54 | 35.55 | 35.09 | 35.31 | 33,883,592 | +0.00(+0.00%) |
Mar 21, 2013 | 35.84 | 36.26 | 35.30 | 35.31 | 42,411,016 | -0.67(-1.87%) |
Mar 20, 2013 | 36.02 | 36.27 | 35.88 | 35.98 | 31,382,092 | +0.23(+0.66%) |
Mar 19, 2013 | 36.30 | 36.65 | 35.44 | 35.74 | 56,900,292 | -0.35(-0.97%) |
Mar 18, 2013 | 35.94 | 36.34 | 35.84 | 36.09 | 49,353,988 | -0.80(-2.16%) |
Mar 15, 2013 | 37.09 | 37.13 | 36.63 | 36.89 | 62,592,120 | -0.16(-0.42%) |
Mar 14, 2013 | 36.73 | 37.20 | 36.73 | 37.05 | 33,288,358 | +0.38(+1.04%) |
Mar 13, 2013 | 36.59 | 36.69 | 36.16 | 36.66 | 35,427,544 | +0.02(+0.04%) |
Mar 12, 2013 | 36.95 | 37.04 | 36.22 | 36.65 | 44,938,976 | -0.51(-1.37%) |
Mar 11, 2013 | 36.54 | 37.41 | 36.22 | 37.16 | 66,333,472 | +0.72(+1.97%) |
Mar 08, 2013 | 35.89 | 36.45 | 35.42 | 36.44 | 81,642,376 | +1.31(+3.73%) |
Mar 07, 2013 | 34.78 | 35.23 | 34.70 | 35.13 | 51,365,008 | +0.33(+0.94%) |
Mar 06, 2013 | 34.32 | 34.93 | 34.27 | 34.80 | 46,077,596 | +0.77(+2.25%) |
Mar 05, 2013 | 33.89 | 34.37 | 33.64 | 34.03 | 55,354,772 | +0.52(+1.54%) |
Mar 04, 2013 | 32.78 | 33.52 | 32.76 | 33.52 | 34,849,368 | +0.65(+1.97%) |
Mar 01, 2013 | 32.44 | 33.19 | 32.02 | 32.87 | 38,248,464 | +0.11(+0.33%) |
Feb 28, 2013 | 32.63 | 33.32 | 32.59 | 32.76 | 37,033,040 | -0.15(-0.45%) |
Feb 27, 2013 | 32.24 | 33.05 | 32.02 | 32.91 | 37,398,912 | +0.68(+2.11%) |
Feb 26, 2013 | 32.32 | 32.46 | 31.44 | 32.23 | 59,208,088 | -1.17(-3.51%) |
Feb 22, 2013 | 33.41 | 33.54 | 33.10 | 33.40 | 30,437,492 | +0.34(+1.04%) |
Feb 21, 2013 | 33.40 | 33.41 | 32.70 | 33.06 | 48,169,888 | -0.68(-2.01%) |
Feb 20, 2013 | 34.72 | 34.72 | 33.66 | 33.74 | 33,901,388 | -1.00(-2.88%) |
Feb 19, 2013 | 34.34 | 34.90 | 34.31 | 34.74 | 30,355,922 | +0.52(+1.51%) |
Feb 15, 2013 | 34.72 | 34.74 | 34.06 | 34.22 | 29,792,086 | -0.37(-1.08%) |
Feb 14, 2013 | 34.21 | 34.67 | 34.15 | 34.60 | 25,643,828 | +0.25(+0.73%) |
Feb 13, 2013 | 34.71 | 34.88 | 34.16 | 34.35 | 34,158,172 | -0.27(-0.79%) |
Feb 12, 2013 | 33.75 | 34.74 | 33.57 | 34.62 | 50,054,044 | +0.94(+2.78%) |
Feb 11, 2013 | 33.30 | 33.88 | 33.17 | 33.68 | 30,055,138 | +0.37(+1.10%) |
Feb 08, 2013 | 33.53 | 33.64 | 33.22 | 33.32 | 22,350,584 | -0.15(-0.44%) |
Feb 07, 2013 | 33.65 | 33.95 | 33.03 | 33.46 | 37,615,972 | -0.14(-0.42%) |
Feb 06, 2013 | 33.19 | 33.60 | 33.17 | 33.60 | 28,241,770 | +0.66(+1.99%) |
Feb 04, 2013 | 33.07 | 33.49 | 32.92 | 32.95 | 32,882,872 | -0.63(-1.88%) |
Feb 01, 2013 | 33.16 | 33.72 | 32.96 | 33.58 | 44,849,336 | +0.67(+2.04%) |
Jan 31, 2013 | 32.69 | 33.01 | 32.49 | 32.91 | 27,305,606 | +0.16(+0.50%) |
Jan 30, 2013 | 32.78 | 32.93 | 32.60 | 32.75 | 27,929,426 | -0.16(-0.50%) |
Jan 29, 2013 | 32.84 | 33.25 | 32.75 | 32.91 | 34,594,044 | -0.14(-0.43%) |
Jan 28, 2013 | 33.55 | 33.55 | 32.96 | 33.05 | 34,862,932 | -0.44(-1.33%) |
Jan 25, 2013 | 33.67 | 33.83 | 33.27 | 33.49 | 34,221,184 | +0.09(+0.26%) |
Jan 24, 2013 | 32.86 | 33.72 | 32.82 | 33.41 | 44,104,380 | +0.61(+1.86%) |
Jan 23, 2013 | 32.67 | 32.96 | 32.42 | 32.80 | 41,424,344 | +0.19(+0.57%) |
Jan 22, 2013 | 32.28 | 32.64 | 31.86 | 32.61 | 53,833,664 | +0.09(+0.29%) |
Jan 18, 2013 | 32.21 | 32.58 | 32.09 | 32.52 | 52,286,824 | +0.33(+1.02%) |
Jan 17, 2013 | 32.42 | 32.49 | 31.93 | 32.19 | 102,687,816 | -0.97(-2.92%) |
Jan 16, 2013 | 33.21 | 33.45 | 32.98 | 33.16 | 46,295,824 | -0.07(-0.21%) |
Jan 15, 2013 | 32.64 | 33.36 | 32.63 | 33.23 | 37,303,576 | +0.27(+0.83%) |
Jan 14, 2013 | 33.07 | 33.21 | 32.56 | 32.96 | 34,324,760 | -0.09(-0.28%) |
Jan 11, 2013 | 33.42 | 33.43 | 32.72 | 33.05 | 54,455,192 | -0.38(-1.14%) |
Jan 10, 2013 | 33.05 | 33.61 | 32.77 | 33.43 | 53,971,332 | +0.62(+1.88%) |
Jan 09, 2013 | 33.17 | 33.76 | 32.64 | 32.82 | 57,526,600 | -0.33(-0.99%) |
Jan 08, 2013 | 33.01 | 33.15 | 32.81 | 33.14 | 36,083,052 | -0.01(-0.02%) |
Jan 07, 2013 | 33.21 | 33.21 | 32.76 | 33.15 | 46,490,260 | +0.03(+0.09%) |
Jan 04, 2013 | 32.60 | 33.21 | 32.50 | 33.12 | 59,327,248 | +0.81(+2.51%) |
Jan 03, 2013 | 32.14 | 32.39 | 32.04 | 32.31 | 49,099,608 | +0.11(+0.34%) |
Jan 02, 2013 | 31.93 | 32.20 | 31.77 | 32.20 | 58,454,836 | +1.32(+4.27%) |
Dec 31, 2012 | 30.40 | 30.91 | 30.17 | 30.88 | 47,102,768 | +0.43(+1.41%) |
Dec 28, 2012 | 30.30 | 30.64 | 30.26 | 30.45 | 31,468,396 | -0.19(-0.61%) |
Dec 27, 2012 | 30.97 | 31.13 | 30.12 | 30.64 | 38,816,436 | -0.23(-0.76%) |
Dec 26, 2012 | 30.76 | 31.03 | 30.58 | 30.87 | 26,003,064 | +0.13(+0.43%) |
Dec 24, 2012 | 30.71 | 30.87 | 30.57 | 30.74 | 11,113,167 | -0.09(-0.28%) |
Dec 21, 2012 | 30.36 | 30.95 | 30.05 | 30.83 | 60,946,652 | -0.53(-1.69%) |
Dec 20, 2012 | 30.69 | 31.36 | 30.68 | 31.36 | 48,388,992 | +0.56(+1.83%) |
Dec 19, 2012 | 30.98 | 31.31 | 30.68 | 30.79 | 58,662,292 | -0.01(-0.03%) |
Dec 18, 2012 | 30.61 | 31.18 | 30.27 | 30.80 | 80,166,032 | +0.24(+0.79%) |
Dec 17, 2012 | 29.48 | 30.60 | 29.48 | 30.56 | 67,204,816 | +1.21(+4.12%) |
Dec 14, 2012 | 29.12 | 29.41 | 28.98 | 29.35 | 31,515,428 | +0.24(+0.83%) |
Dec 13, 2012 | 29.27 | 29.47 | 29.05 | 29.11 | 39,002,704 | -0.19(-0.64%) |
Dec 12, 2012 | 29.00 | 29.52 | 28.97 | 29.30 | 54,115,968 | +0.41(+1.43%) |
Dec 11, 2012 | 29.22 | 29.32 | 28.75 | 28.88 | 38,112,444 | -0.15(-0.51%) |
Dec 10, 2012 | 29.15 | 29.27 | 28.91 | 29.03 | 34,210,556 | -0.35(-1.20%) |
Dec 07, 2012 | 29.21 | 29.47 | 29.12 | 29.38 | 56,306,552 | +0.48(+1.67%) |
Dec 06, 2012 | 28.56 | 28.91 | 28.30 | 28.90 | 56,702,092 | +0.44(+1.54%) |
Dec 05, 2012 | 27.53 | 28.94 | 27.40 | 28.46 | 108,434,232 | +1.69(+6.33%) |
Dec 04, 2012 | 26.64 | 26.94 | 26.59 | 26.77 | 40,715,404 | -0.22(-0.81%) |
Nov 30, 2012 | 27.28 | 27.51 | 26.71 | 26.98 | 53,402,080 | -0.50(-1.82%) |
Nov 29, 2012 | 27.62 | 27.82 | 27.34 | 27.48 | 40,557,472 | +0.11(+0.40%) |
Nov 28, 2012 | 27.14 | 27.38 | 26.57 | 27.38 | 62,324,016 | +0.02(+0.09%) |
Nov 27, 2012 | 27.73 | 27.96 | 27.34 | 27.35 | 40,037,352 | -0.41(-1.49%) |
Nov 26, 2012 | 27.97 | 27.98 | 27.60 | 27.77 | 32,667,040 | -0.36(-1.28%) |
Nov 23, 2012 | 28.07 | 28.18 | 27.96 | 28.12 | 17,296,246 | +0.20(+0.73%) |
Nov 21, 2012 | 28.17 | 28.17 | 27.77 | 27.92 | 25,159,162 | -0.18(-0.64%) |
Nov 20, 2012 | 27.98 | 28.41 | 27.87 | 28.10 | 47,691,804 | -0.08(-0.28%) |
Nov 19, 2012 | 27.89 | 28.43 | 27.87 | 28.18 | 44,007,608 | +0.87(+3.20%) |
Nov 16, 2012 | 27.44 | 27.56 | 26.67 | 27.30 | 67,682,144 | -0.18(-0.65%) |
Nov 15, 2012 | 27.47 | 27.95 | 27.33 | 27.48 | 50,814,740 | +0.15(+0.54%) |
Nov 14, 2012 | 28.33 | 28.46 | 27.23 | 27.34 | 63,875,112 | -0.89(-3.15%) |
Nov 13, 2012 | 28.11 | 28.70 | 28.05 | 28.23 | 33,279,974 | -0.20(-0.71%) |
Nov 12, 2012 | 28.19 | 28.68 | 28.07 | 28.43 | 31,178,466 | +0.38(+1.36%) |
Nov 09, 2012 | 27.77 | 28.51 | 27.63 | 28.05 | 48,298,716 | -0.05(-0.19%) |
Nov 08, 2012 | 28.46 | 28.61 | 28.06 | 28.10 | 51,641,976 | -0.04(-0.14%) |
Nov 07, 2012 | 29.37 | 29.50 | 28.10 | 28.14 | 87,411,640 | -1.89(-6.29%) |
Nov 06, 2012 | 29.26 | 30.05 | 29.13 | 30.03 | 50,956,768 | +0.90(+3.08%) |
Nov 05, 2012 | 29.12 | 29.34 | 28.84 | 29.13 | 33,027,348 | -0.22(-0.74%) |
Nov 02, 2012 | 29.74 | 29.79 | 29.28 | 29.35 | 31,426,208 | -0.27(-0.92%) |
Nov 01, 2012 | 29.33 | 29.66 | 29.15 | 29.62 | 46,342,996 | +0.44(+1.50%) |
Oct 31, 2012 | 28.87 | 29.26 | 28.68 | 29.19 | 43,803,896 | +0.62(+2.16%) |
Oct 26, 2012 | 28.99 | 28.57 | 28.57 | 28.57 | 51,861,680 | -0.63(-2.17%) |
Oct 25, 2012 | 29.44 | 29.54 | 28.80 | 29.20 | 42,014,840 | +0.09(+0.29%) |
Oct 24, 2012 | 29.08 | 29.43 | 28.90 | 29.12 | 53,534,796 | +0.32(+1.11%) |
Oct 23, 2012 | 28.87 | 29.12 | 28.73 | 28.80 | 46,781,520 | -0.21(-0.73%) |
Oct 19, 2012 | 29.69 | 29.71 | 28.89 | 29.01 | 76,352,048 | -0.98(-3.28%) |
Oct 18, 2012 | 29.85 | 30.22 | 29.67 | 29.99 | 55,991,156 | -0.01(-0.03%) |
Oct 17, 2012 | 29.40 | 30.04 | 29.32 | 30.00 | 88,511,736 | +0.92(+3.17%) |
Oct 16, 2012 | 28.42 | 29.19 | 28.30 | 29.08 | 164,072,576 | +0.46(+1.61%) |
Oct 15, 2012 | 27.63 | 28.65 | 27.48 | 28.62 | 97,399,816 | +1.49(+5.50%) |
Oct 12, 2012 | 27.17 | 27.83 | 27.06 | 27.13 | 54,517,216 | -0.60(-2.17%) |
Oct 11, 2012 | 27.84 | 28.23 | 27.60 | 27.73 | 56,508,784 | +0.30(+1.08%) |
Oct 10, 2012 | 27.09 | 27.46 | 27.00 | 27.43 | 37,517,236 | +0.42(+1.56%) |
Oct 09, 2012 | 27.18 | 27.38 | 26.95 | 27.01 | 37,393,668 | -0.14(-0.52%) |
Oct 08, 2012 | 26.72 | 27.23 | 26.72 | 27.15 | 26,405,630 | +0.01(+0.03%) |
Oct 05, 2012 | 27.62 | 27.90 | 27.01 | 27.14 | 54,279,328 | -0.15(-0.54%) |
Oct 04, 2012 | 26.86 | 27.39 | 26.75 | 27.29 | 50,633,144 | +0.70(+2.64%) |
Oct 03, 2012 | 26.10 | 26.59 | 25.80 | 26.59 | 43,789,904 | +0.62(+2.41%) |
Oct 02, 2012 | 25.97 | 26.06 | 25.66 | 25.96 | 32,290,742 | +0.40(+1.56%) |
Oct 01, 2012 | 25.76 | 26.22 | 25.53 | 25.56 | 42,963,880 | +0.02(+0.09%) |
Sep 28, 2012 | 25.55 | 25.85 | 25.39 | 25.54 | 37,090,876 | -0.20(-0.76%) |
Sep 27, 2012 | 25.63 | 26.01 | 25.42 | 25.74 | 41,086,960 | +0.36(+1.42%) |
Sep 26, 2012 | 25.40 | 25.60 | 24.89 | 25.38 | 59,660,432 | -0.27(-1.07%) |
Sep 25, 2012 | 26.29 | 26.46 | 25.64 | 25.65 | 47,492,744 | -0.49(-1.88%) |
Sep 24, 2012 | 25.97 | 26.37 | 25.92 | 26.14 | 35,985,732 | -0.14(-0.53%) |
Sep 21, 2012 | 26.81 | 26.85 | 26.16 | 26.28 | 38,893,600 | -0.11(-0.41%) |
Sep 20, 2012 | 26.20 | 26.53 | 25.96 | 26.39 | 40,780,740 | -0.29(-1.08%) |
Sep 19, 2012 | 26.56 | 26.96 | 26.45 | 26.68 | 57,426,936 | +0.19(+0.71%) |
Sep 18, 2012 | 26.34 | 26.54 | 26.01 | 26.49 | 47,458,004 | -0.09(-0.35%) |
Sep 17, 2012 | 26.91 | 27.10 | 26.42 | 26.59 | 40,497,828 | -0.57(-2.10%) |
Sep 14, 2012 | 27.35 | 27.52 | 26.91 | 27.16 | 76,255,408 | +0.27(+0.99%) |
Sep 13, 2012 | 25.74 | 26.93 | 25.48 | 26.89 | 80,095,984 | +1.09(+4.24%) |
Sep 12, 2012 | 25.77 | 26.21 | 25.62 | 25.80 | 52,973,312 | +0.30(+1.19%) |
Sep 11, 2012 | 24.89 | 26.92 | 24.45 | 25.49 | 48,114,456 | +0.65(+2.61%) |
Sep 10, 2012 | 25.08 | 25.45 | 24.80 | 24.85 | 41,100,772 | -0.19(-0.75%) |
Sep 07, 2012 | 24.51 | 25.33 | 24.51 | 25.03 | 66,786,764 | +0.74(+3.05%) |
Sep 06, 2012 | 23.34 | 24.32 | 23.32 | 24.29 | 76,018,392 | +1.05(+4.53%) |
Sep 05, 2012 | 23.20 | 23.36 | 23.11 | 23.24 | 22,969,282 | +0.05(+0.24%) |
Sep 04, 2012 | 23.05 | 23.47 | 23.05 | 23.18 | 29,693,704 | -0.01(-0.03%) |
Aug 31, 2012 | 23.34 | 23.57 | 23.06 | 23.19 | 32,480,838 | +0.05(+0.20%) |
Aug 30, 2012 | 23.21 | 23.25 | 22.92 | 23.14 | 27,914,682 | -0.20(-0.87%) |
Aug 29, 2012 | 22.85 | 23.45 | 22.79 | 23.35 | 34,100,456 | +0.17(+0.74%) |
Aug 27, 2012 | 23.34 | 23.48 | 22.96 | 23.18 | 31,894,638 | -0.11(-0.47%) |
Aug 24, 2012 | 22.89 | 23.37 | 22.65 | 23.28 | 38,050,244 | +0.19(+0.83%) |
Aug 23, 2012 | 23.78 | 23.89 | 22.99 | 23.09 | 39,961,912 | -0.71(-2.97%) |
Aug 22, 2012 | 23.86 | 24.14 | 23.62 | 23.80 | 39,831,216 | -0.19(-0.78%) |
Aug 21, 2012 | 23.60 | 24.29 | 23.53 | 23.99 | 82,544,760 | +0.59(+2.50%) |
Aug 20, 2012 | 22.61 | 23.40 | 22.53 | 23.40 | 40,821,280 | +0.74(+3.27%) |
Aug 17, 2012 | 22.57 | 22.72 | 22.48 | 22.66 | 35,056,948 | +0.16(+0.73%) |
Aug 16, 2012 | 22.45 | 22.59 | 22.10 | 22.50 | 27,724,434 | +0.06(+0.28%) |
Aug 15, 2012 | 22.37 | 22.61 | 22.29 | 22.43 | 24,685,472 | -0.02(-0.10%) |
Aug 14, 2012 | 22.57 | 22.79 | 22.39 | 22.46 | 33,293,580 | -0.01(-0.03%) |
Aug 13, 2012 | 22.51 | 22.75 | 22.28 | 22.47 | 29,336,554 | -0.09(-0.41%) |
Aug 10, 2012 | 22.36 | 22.63 | 22.13 | 22.56 | 32,382,756 | +0.03(+0.14%) |
Aug 09, 2012 | 22.48 | 22.63 | 22.34 | 22.53 | 22,447,128 | +0.00(+0.00%) |
Aug 08, 2012 | 22.35 | 22.75 | 22.20 | 22.53 | 27,708,168 | -0.02(-0.10%) |
Aug 07, 2012 | 22.34 | 22.94 | 22.30 | 22.55 | 50,463,276 | +0.26(+1.16%) |
Aug 06, 2012 | 21.53 | 22.42 | 21.40 | 22.29 | 51,296,696 | +0.91(+4.23%) |
Aug 03, 2012 | 20.95 | 21.61 | 20.76 | 21.39 | 51,062,092 | +0.95(+4.66%) |
Aug 02, 2012 | 20.48 | 20.79 | 20.30 | 20.44 | 40,916,316 | -0.47(-2.24%) |
Aug 01, 2012 | 21.31 | 21.34 | 20.69 | 20.90 | 49,187,528 | -0.27(-1.29%) |
Jul 31, 2012 | 21.06 | 21.29 | 20.89 | 21.18 | 31,688,682 | -0.01(-0.04%) |
Jul 30, 2012 | 21.27 | 21.37 | 21.06 | 21.19 | 33,633,348 | -0.12(-0.59%) |
Jul 27, 2012 | 20.76 | 21.54 | 20.57 | 21.31 | 66,916,212 | +0.80(+3.88%) |
Jul 26, 2012 | 20.66 | 20.70 | 20.30 | 20.51 | 38,345,260 | +0.38(+1.90%) |
Jul 25, 2012 | 19.88 | 20.37 | 19.87 | 20.13 | 47,407,028 | +0.43(+2.18%) |
Jul 24, 2012 | 19.86 | 19.90 | 19.44 | 19.70 | 45,747,992 | -0.08(-0.39%) |
Jul 23, 2012 | 19.59 | 19.84 | 19.52 | 19.78 | 49,975,008 | -0.41(-2.05%) |
Jul 20, 2012 | 20.50 | 20.50 | 20.18 | 20.19 | 40,563,692 | -0.56(-2.71%) |
Jul 19, 2012 | 21.20 | 21.35 | 20.65 | 20.76 | 42,512,304 | -0.40(-1.88%) |
Jul 18, 2012 | 21.22 | 21.46 | 21.01 | 21.15 | 41,357,928 | -0.22(-1.02%) |
Jul 17, 2012 | 21.18 | 21.40 | 20.77 | 21.37 | 50,663,468 | +0.44(+2.13%) |
Jul 16, 2012 | 21.43 | 21.49 | 20.78 | 20.93 | 76,120,816 | +0.12(+0.60%) |
Jul 13, 2012 | 19.97 | 21.05 | 19.94 | 20.80 | 61,998,032 | +1.07(+5.42%) |
Jul 12, 2012 | 19.99 | 20.02 | 19.63 | 19.73 | 47,283,608 | -0.46(-2.28%) |
Jul 11, 2012 | 20.26 | 20.65 | 20.08 | 20.19 | 48,472,060 | -0.01(-0.04%) |
Jul 10, 2012 | 20.64 | 20.77 | 20.06 | 20.20 | 35,730,200 | -0.18(-0.88%) |
Jul 09, 2012 | 20.46 | 20.59 | 20.14 | 20.38 | 35,727,732 | -0.20(-0.95%) |
Jul 06, 2012 | 20.64 | 20.90 | 20.37 | 20.58 | 35,303,448 | -0.37(-1.79%) |
Jul 05, 2012 | 21.48 | 21.56 | 20.84 | 20.95 | 40,766,268 | -0.63(-2.93%) |
Jul 03, 2012 | 21.39 | 21.68 | 21.22 | 21.58 | 19,181,684 | +0.15(+0.69%) |
Jul 02, 2012 | 21.44 | 21.80 | 21.05 | 21.43 | 38,391,736 | +0.04(+0.18%) |
Jun 29, 2012 | 21.43 | 21.54 | 21.08 | 21.40 | 69,538,176 | +0.80(+3.87%) |
Jun 28, 2012 | 20.65 | 20.87 | 20.00 | 20.60 | 87,416,064 | -0.55(-2.62%) |
Jun 27, 2012 | 20.93 | 21.25 | 20.69 | 21.15 | 37,814,220 | +0.29(+1.38%) |
Jun 26, 2012 | 20.95 | 21.15 | 20.74 | 20.87 | 43,844,688 | -0.02(-0.07%) |
Jun 25, 2012 | 21.28 | 21.33 | 20.69 | 20.88 | 55,974,924 | -0.97(-4.43%) |
Jun 22, 2012 | 21.98 | 22.15 | 21.70 | 21.85 | 38,378,664 | +0.12(+0.57%) |
Jun 21, 2012 | 22.54 | 22.79 | 21.67 | 21.72 | 50,943,520 | -0.80(-3.57%) |
Jun 20, 2012 | 22.40 | 22.88 | 22.15 | 22.53 | 61,073,456 | +0.28(+1.26%) |
Jun 19, 2012 | 21.80 | 22.39 | 21.76 | 22.25 | 54,630,320 | +0.74(+3.45%) |
Jun 18, 2012 | 21.84 | 21.95 | 21.47 | 21.51 | 42,028,212 | -0.59(-2.68%) |
Jun 15, 2012 | 21.93 | 22.10 | 21.15 | 22.10 | 76,894,352 | +0.31(+1.43%) |
Jun 14, 2012 | 21.67 | 21.98 | 21.52 | 21.79 | 58,273,260 | +0.19(+0.87%) |
Jun 13, 2012 | 21.34 | 21.93 | 21.13 | 21.60 | 59,916,796 | +0.04(+0.18%) |
Jun 12, 2012 | 20.81 | 21.58 | 20.62 | 21.56 | 55,255,036 | +0.89(+4.31%) |
Jun 11, 2012 | 22.19 | 22.25 | 20.63 | 20.67 | 74,591,568 | -1.01(-4.65%) |
Jun 08, 2012 | 20.79 | 21.69 | 20.58 | 21.68 | 47,395,320 | +0.67(+3.20%) |
Jun 07, 2012 | 21.68 | 21.82 | 20.83 | 21.01 | 56,557,112 | -0.18(-0.85%) |
Jun 06, 2012 | 20.54 | 21.19 | 20.30 | 21.19 | 60,275,932 | +1.08(+5.40%) |
Jun 05, 2012 | 19.32 | 20.20 | 19.31 | 20.10 | 46,159,200 | +0.73(+3.75%) |
Jun 04, 2012 | 19.87 | 19.93 | 19.21 | 19.37 | 49,682,648 | -0.45(-2.25%) |
Jun 01, 2012 | 20.19 | 20.36 | 19.71 | 19.82 | 53,183,756 | -0.87(-4.22%) |
May 31, 2012 | 20.45 | 20.90 | 20.19 | 20.69 | 47,686,924 | +0.40(+1.96%) |
May 30, 2012 | 20.71 | 20.77 | 20.28 | 20.30 | 42,990,612 | -0.80(-3.77%) |
May 29, 2012 | 20.95 | 21.13 | 20.82 | 21.09 | 34,671,228 | +0.43(+2.08%) |
May 25, 2012 | 20.58 | 21.02 | 20.57 | 20.66 | 32,381,132 | -0.15(-0.71%) |
May 24, 2012 | 21.28 | 21.41 | 20.54 | 20.81 | 52,170,708 | -0.38(-1.80%) |
May 23, 2012 | 20.71 | 21.21 | 20.36 | 21.19 | 62,170,088 | +0.18(+0.85%) |
May 22, 2012 | 20.80 | 21.62 | 20.70 | 21.01 | 65,040,332 | +0.52(+2.55%) |
May 21, 2012 | 20.45 | 20.87 | 20.10 | 20.49 | 61,312,916 | +0.19(+0.92%) |
May 18, 2012 | 20.66 | 20.72 | 20.16 | 20.30 | 77,324,248 | -0.31(-1.51%) |
May 17, 2012 | 21.05 | 21.39 | 20.55 | 20.62 | 87,622,872 | -0.40(-1.89%) |
May 16, 2012 | 21.93 | 22.20 | 21.01 | 21.01 | 69,511,232 | -0.68(-3.13%) |
May 15, 2012 | 22.15 | 22.32 | 21.58 | 21.69 | 78,102,496 | -0.27(-1.24%) |
May 14, 2012 | 22.55 | 22.77 | 21.90 | 21.97 | 66,321,388 | -0.94(-4.12%) |
May 11, 2012 | 22.92 | 23.39 | 22.73 | 22.91 | 76,493,144 | -1.01(-4.24%) |
May 10, 2012 | 24.28 | 24.55 | 23.78 | 23.93 | 47,074,008 | +0.16(+0.66%) |
May 09, 2012 | 24.10 | 24.20 | 23.57 | 23.77 | 61,459,476 | -0.68(-2.78%) |
May 08, 2012 | 24.26 | 24.67 | 24.20 | 24.45 | 35,509,196 | -0.27(-1.11%) |
May 07, 2012 | 24.31 | 24.96 | 24.25 | 24.72 | 46,482,272 | +0.05(+0.22%) |
May 04, 2012 | 25.24 | 25.41 | 24.64 | 24.67 | 44,148,004 | -0.69(-2.71%) |
May 03, 2012 | 25.59 | 25.69 | 25.14 | 25.35 | 40,615,196 | -0.17(-0.67%) |
May 02, 2012 | 25.99 | 26.02 | 25.49 | 25.53 | 42,004,104 | -0.70(-2.68%) |