Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.63 | 24.95 | 24.27 | 24.35 | 35,924,916 | -0.20(-0.82%) |
May 30, 2013 | 24.13 | 24.78 | 23.93 | 24.55 | 60,621,680 | +1.23(+5.27%) |
May 29, 2013 | 23.79 | 23.81 | 23.26 | 23.32 | 64,174,140 | -0.78(-3.24%) |
May 28, 2013 | 24.54 | 24.54 | 23.92 | 24.10 | 50,058,328 | -0.21(-0.87%) |
May 24, 2013 | 24.97 | 24.97 | 24.08 | 24.31 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.80 | 25.53 | 24.77 | 25.06 | 37,662,224 | -0.10(-0.39%) |
May 22, 2013 | 25.65 | 25.85 | 24.92 | 25.16 | 45,263,160 | -0.50(-1.95%) |
May 21, 2013 | 25.87 | 26.07 | 25.59 | 25.66 | 26,236,340 | -0.10(-0.38%) |
May 20, 2013 | 26.18 | 26.19 | 25.69 | 25.76 | 42,372,408 | -0.49(-1.87%) |
May 17, 2013 | 26.40 | 26.60 | 26.20 | 26.25 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.48 | 26.55 | 25.90 | 26.13 | 35,489,804 | -0.47(-1.77%) |
May 15, 2013 | 26.92 | 26.99 | 26.40 | 26.60 | 30,265,928 | -0.22(-0.82%) |
May 13, 2013 | 26.60 | 27.32 | 26.53 | 26.82 | 29,023,048 | +0.14(+0.52%) |
May 10, 2013 | 27.14 | 27.30 | 26.57 | 26.68 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.08 | 27.55 | 26.85 | 27.04 | 33,401,500 | -0.08(-0.29%) |
May 08, 2013 | 26.88 | 27.30 | 26.65 | 27.12 | 34,609,320 | +0.23(+0.86%) |
May 07, 2013 | 27.55 | 27.85 | 26.85 | 26.89 | 41,201,408 | -0.68(-2.47%) |
May 06, 2013 | 28.33 | 28.46 | 27.48 | 27.57 | 43,869,324 | -0.74(-2.62%) |
May 03, 2013 | 29.04 | 28.97 | 28.15 | 28.31 | 0 | -0.66(-2.27%) |
May 02, 2013 | 28.01 | 29.02 | 27.98 | 28.97 | 104,187,120 | +1.54(+5.61%) |
May 01, 2013 | 27.85 | 27.91 | 27.31 | 27.43 | 63,883,928 | -0.34(-1.22%) |
Apr 30, 2013 | 27.13 | 27.85 | 27.00 | 27.77 | 36,205,680 | +0.79(+2.92%) |
Apr 29, 2013 | 27.16 | 27.41 | 26.86 | 26.98 | 29,037,142 | +0.13(+0.48%) |
Apr 26, 2013 | 26.60 | 27.62 | 26.60 | 26.85 | 33,017,958 | +0.71(+2.72%) |
Apr 25, 2013 | 26.07 | 26.40 | 26.00 | 26.14 | 17,097,350 | +0.03(+0.11%) |
Apr 24, 2013 | 25.93 | 26.40 | 25.80 | 26.11 | 19,708,588 | +0.13(+0.50%) |
Apr 23, 2013 | 26.21 | 26.33 | 25.77 | 25.98 | 25,155,928 | +0.01(+0.04%) |
Apr 22, 2013 | 25.81 | 26.36 | 25.70 | 25.97 | 25,655,502 | +0.24(+0.93%) |
Apr 19, 2013 | 25.62 | 25.96 | 25.33 | 25.73 | 20,355,948 | +0.04(+0.16%) |
Apr 18, 2013 | 26.82 | 26.82 | 25.15 | 25.69 | 39,027,084 | -0.93(-3.51%) |
Apr 17, 2013 | 26.65 | 27.20 | 26.39 | 26.62 | 26,418,656 | -0.30(-1.10%) |
Apr 16, 2013 | 26.81 | 27.11 | 26.40 | 26.92 | 27,365,896 | +0.40(+1.51%) |
Apr 15, 2013 | 27.16 | 27.48 | 26.36 | 26.52 | 30,198,584 | -0.88(-3.21%) |
Apr 12, 2013 | 28.00 | 28.00 | 27.24 | 27.40 | 28,697,400 | -0.62(-2.20%) |
Apr 11, 2013 | 27.48 | 28.10 | 27.25 | 28.02 | 33,321,888 | +0.45(+1.62%) |
Apr 10, 2013 | 27.01 | 27.84 | 26.90 | 27.57 | 45,909,992 | +0.98(+3.69%) |
Apr 09, 2013 | 26.58 | 26.89 | 26.42 | 26.59 | 21,284,864 | -0.26(-0.96%) |
Apr 08, 2013 | 27.19 | 27.20 | 26.63 | 26.85 | 27,240,676 | -0.54(-1.98%) |
Apr 05, 2013 | 26.86 | 27.80 | 26.61 | 27.39 | 64,566,512 | +0.32(+1.17%) |
Apr 04, 2013 | 26.62 | 27.23 | 26.11 | 27.07 | 81,936,560 | +0.82(+3.13%) |
Apr 03, 2013 | 25.83 | 26.39 | 25.70 | 26.25 | 48,143,472 | +0.83(+3.27%) |
Apr 02, 2013 | 25.77 | 26.12 | 25.30 | 25.42 | 35,124,892 | -0.11(-0.43%) |
Apr 01, 2013 | 25.63 | 25.89 | 25.28 | 25.53 | 22,214,472 | -0.05(-0.20%) |
Mar 28, 2013 | 26.09 | 26.17 | 25.52 | 25.58 | 28,585,612 | -0.51(-1.95%) |
Mar 27, 2013 | 25.00 | 26.28 | 24.72 | 26.09 | 52,262,980 | +0.89(+3.51%) |
Mar 26, 2013 | 25.08 | 25.48 | 25.03 | 25.20 | 26,941,700 | +0.07(+0.29%) |
Mar 25, 2013 | 25.75 | 25.80 | 25.08 | 25.13 | 39,170,976 | -0.60(-2.33%) |
Mar 22, 2013 | 25.80 | 26.01 | 25.63 | 25.73 | 18,456,268 | -0.01(-0.04%) |
Mar 21, 2013 | 25.66 | 26.11 | 25.56 | 25.74 | 24,304,988 | -0.12(-0.46%) |
Mar 20, 2013 | 26.68 | 26.69 | 25.78 | 25.86 | 43,949,048 | -0.69(-2.60%) |
Mar 19, 2013 | 26.53 | 26.90 | 26.21 | 26.55 | 25,234,592 | +0.06(+0.23%) |
Mar 18, 2013 | 26.37 | 26.79 | 25.78 | 26.49 | 26,627,806 | -0.16(-0.58%) |
Mar 15, 2013 | 27.03 | 27.06 | 26.56 | 26.64 | 31,570,068 | -0.39(-1.46%) |
Mar 14, 2013 | 27.10 | 27.43 | 26.83 | 27.04 | 27,619,164 | -0.04(-0.15%) |
Mar 13, 2013 | 27.62 | 27.65 | 26.92 | 27.08 | 39,563,248 | -0.75(-2.69%) |
Mar 12, 2013 | 28.10 | 28.32 | 27.60 | 27.83 | 27,526,792 | -0.31(-1.10%) |
Mar 11, 2013 | 28.01 | 28.64 | 27.83 | 28.14 | 35,594,236 | +0.18(+0.64%) |
Mar 08, 2013 | 28.43 | 28.47 | 27.73 | 27.96 | 44,198,840 | -0.62(-2.16%) |
Mar 07, 2013 | 27.57 | 28.68 | 27.47 | 28.58 | 74,463,768 | +1.13(+4.10%) |
Mar 06, 2013 | 28.10 | 28.13 | 27.35 | 27.45 | 33,483,680 | -0.07(-0.25%) |
Mar 05, 2013 | 27.88 | 28.18 | 27.21 | 27.52 | 40,238,828 | -0.20(-0.72%) |
Mar 04, 2013 | 27.76 | 28.06 | 27.44 | 27.72 | 32,378,622 | -0.06(-0.22%) |
Mar 01, 2013 | 27.05 | 28.12 | 26.81 | 27.78 | 54,064,732 | +0.53(+1.94%) |
Feb 28, 2013 | 26.77 | 27.30 | 26.34 | 27.25 | 82,988,416 | +0.38(+1.41%) |
Feb 27, 2013 | 27.34 | 27.34 | 26.63 | 26.87 | 44,265,624 | -0.52(-1.90%) |
Feb 26, 2013 | 27.36 | 27.46 | 26.70 | 27.39 | 31,585,894 | +0.26(+0.96%) |
Feb 22, 2013 | 27.62 | 27.63 | 26.82 | 27.13 | 36,350,148 | -0.15(-0.56%) |
Feb 21, 2013 | 28.28 | 28.55 | 27.15 | 27.28 | 49,589,612 | -1.18(-4.14%) |
Feb 20, 2013 | 28.92 | 29.05 | 28.33 | 28.46 | 42,056,064 | -0.47(-1.62%) |
Feb 19, 2013 | 28.23 | 29.08 | 28.12 | 28.93 | 49,359,300 | +0.61(+2.15%) |
Feb 15, 2013 | 28.52 | 28.75 | 28.09 | 28.32 | 33,109,104 | -0.18(-0.63%) |
Feb 14, 2013 | 28.02 | 28.63 | 28.01 | 28.50 | 35,582,904 | +0.59(+2.12%) |
Feb 13, 2013 | 27.36 | 28.32 | 27.31 | 27.91 | 50,115,176 | +0.54(+1.96%) |
Feb 12, 2013 | 27.67 | 28.16 | 27.10 | 27.37 | 93,422,000 | -0.89(-3.15%) |
Feb 11, 2013 | 28.61 | 28.68 | 28.04 | 28.26 | 37,031,800 | -0.29(-1.00%) |
Feb 08, 2013 | 28.89 | 29.17 | 28.51 | 28.55 | 37,708,728 | -0.10(-0.37%) |
Feb 07, 2013 | 29.11 | 29.15 | 28.27 | 28.65 | 34,462,224 | -0.40(-1.38%) |
Feb 06, 2013 | 28.74 | 29.29 | 28.66 | 29.05 | 38,316,816 | +0.94(+3.35%) |
Feb 04, 2013 | 29.06 | 29.20 | 28.01 | 28.11 | 92,171,336 | -1.62(-5.45%) |
Feb 01, 2013 | 31.01 | 31.02 | 29.63 | 29.73 | 85,856,664 | -1.25(-4.04%) |
Jan 31, 2013 | 29.15 | 31.47 | 28.74 | 30.98 | 190,595,072 | -0.26(-0.83%) |
Jan 30, 2013 | 30.98 | 31.49 | 30.88 | 31.24 | 86,757,728 | +0.45(+1.46%) |
Jan 29, 2013 | 32.00 | 32.07 | 30.71 | 30.79 | 72,842,744 | -1.68(-5.17%) |
Jan 28, 2013 | 31.88 | 32.51 | 31.81 | 32.47 | 59,553,600 | +0.93(+2.95%) |
Jan 25, 2013 | 31.41 | 31.93 | 31.13 | 31.54 | 54,363,552 | +0.46(+1.48%) |
Jan 24, 2013 | 31.27 | 31.49 | 30.81 | 31.08 | 43,767,348 | +0.26(+0.84%) |
Jan 23, 2013 | 31.10 | 31.50 | 30.80 | 30.82 | 48,713,072 | +0.09(+0.30%) |
Jan 22, 2013 | 29.75 | 30.89 | 29.74 | 30.73 | 54,886,212 | +1.07(+3.60%) |
Jan 18, 2013 | 30.31 | 30.44 | 29.27 | 29.66 | 49,631,496 | -0.48(-1.59%) |
Jan 17, 2013 | 30.08 | 30.42 | 30.03 | 30.14 | 40,234,224 | +0.29(+0.97%) |
Jan 16, 2013 | 30.21 | 30.35 | 29.53 | 29.85 | 75,202,640 | -0.25(-0.83%) |
Jan 15, 2013 | 30.64 | 31.71 | 29.88 | 30.10 | 173,073,120 | -0.85(-2.74%) |
Jan 14, 2013 | 32.08 | 32.21 | 30.62 | 30.95 | 98,705,040 | -0.77(-2.44%) |
Jan 11, 2013 | 31.28 | 31.96 | 31.10 | 31.72 | 89,551,816 | +0.42(+1.34%) |
Jan 10, 2013 | 30.60 | 31.45 | 30.28 | 31.30 | 95,235,584 | +0.71(+2.32%) |
Jan 09, 2013 | 29.67 | 30.60 | 29.49 | 30.59 | 104,530,440 | +1.53(+5.26%) |
Jan 08, 2013 | 29.51 | 29.60 | 28.86 | 29.06 | 45,815,480 | -0.36(-1.23%) |
Jan 07, 2013 | 28.69 | 29.79 | 28.65 | 29.42 | 83,741,080 | +0.66(+2.30%) |
Jan 04, 2013 | 28.01 | 28.93 | 27.83 | 28.76 | 72,715,352 | +0.99(+3.56%) |
Jan 03, 2013 | 27.88 | 28.47 | 27.59 | 27.77 | 63,079,264 | -0.23(-0.82%) |
Jan 02, 2013 | 27.67 | 28.18 | 27.42 | 28.00 | 69,763,512 | +1.41(+5.29%) |
Dec 31, 2012 | 26.20 | 26.99 | 26.11 | 26.59 | 60,215,368 | +0.68(+2.63%) |
Dec 28, 2012 | 25.48 | 26.11 | 25.15 | 25.91 | 56,574,796 | -0.14(-0.53%) |
Dec 27, 2012 | 26.55 | 26.80 | 25.52 | 26.05 | 43,437,292 | -0.46(-1.74%) |
Dec 26, 2012 | 27.03 | 27.18 | 26.38 | 26.51 | 33,138,232 | -0.42(-1.56%) |
Dec 24, 2012 | 26.50 | 26.96 | 26.20 | 26.93 | 28,230,036 | +0.67(+2.55%) |
Dec 21, 2012 | 26.66 | 27.01 | 26.12 | 26.26 | 54,555,184 | -1.10(-4.02%) |
Dec 20, 2012 | 27.49 | 27.60 | 27.13 | 27.36 | 35,554,984 | -0.05(-0.18%) |
Dec 19, 2012 | 27.83 | 28.22 | 26.95 | 27.41 | 61,363,848 | -0.30(-1.08%) |
Dec 18, 2012 | 26.96 | 27.91 | 26.90 | 27.71 | 60,488,912 | +0.96(+3.59%) |
Dec 17, 2012 | 26.77 | 27.00 | 26.32 | 26.75 | 57,699,808 | -0.06(-0.23%) |
Dec 14, 2012 | 28.18 | 28.33 | 26.76 | 26.81 | 91,631,544 | -1.43(-5.06%) |
Dec 13, 2012 | 27.59 | 28.75 | 27.43 | 28.24 | 81,007,152 | +0.66(+2.39%) |
Dec 12, 2012 | 28.00 | 28.14 | 27.37 | 27.58 | 46,678,168 | -0.40(-1.43%) |
Dec 11, 2012 | 28.07 | 28.24 | 27.66 | 27.98 | 77,053,104 | +0.14(+0.50%) |
Dec 10, 2012 | 27.17 | 28.17 | 27.10 | 27.84 | 50,552,328 | +0.36(+1.29%) |
Dec 07, 2012 | 27.07 | 27.78 | 26.84 | 27.48 | 51,751,808 | +0.52(+1.91%) |
Dec 06, 2012 | 27.68 | 27.75 | 26.82 | 26.97 | 45,966,800 | -0.74(-2.67%) |
Dec 05, 2012 | 27.75 | 27.90 | 27.26 | 27.71 | 58,916,216 | +0.25(+0.91%) |
Dec 04, 2012 | 27.06 | 27.76 | 26.68 | 27.46 | 72,863,432 | -0.54(-1.93%) |
Nov 30, 2012 | 27.26 | 28.00 | 26.76 | 28.00 | 127,049,544 | +0.68(+2.49%) |
Nov 29, 2012 | 26.50 | 27.52 | 26.16 | 27.32 | 88,670,320 | +0.96(+3.64%) |
Nov 28, 2012 | 25.94 | 26.49 | 25.75 | 26.36 | 49,148,860 | +0.21(+0.80%) |
Nov 27, 2012 | 26.04 | 26.50 | 25.46 | 26.15 | 85,708,880 | +0.21(+0.81%) |
Nov 26, 2012 | 24.93 | 26.09 | 24.81 | 25.94 | 123,704,488 | +1.94(+8.09%) |
Nov 23, 2012 | 24.58 | 24.68 | 23.88 | 24.00 | 29,520,312 | -0.32(-1.32%) |
Nov 21, 2012 | 23.22 | 24.53 | 23.05 | 24.32 | 89,862,344 | +1.22(+5.28%) |
Nov 20, 2012 | 22.73 | 23.90 | 22.70 | 23.10 | 46,555,244 | +0.18(+0.79%) |
Nov 19, 2012 | 23.95 | 24.12 | 22.82 | 22.92 | 84,966,192 | -0.64(-2.72%) |
Nov 16, 2012 | 22.25 | 23.93 | 22.18 | 23.56 | 107,182,168 | +1.39(+6.27%) |
Nov 15, 2012 | 22.34 | 22.50 | 21.65 | 22.17 | 78,830,264 | -0.19(-0.85%) |
Nov 14, 2012 | 20.10 | 22.50 | 19.93 | 22.36 | 229,255,840 | +2.50(+12.59%) |
Nov 13, 2012 | 19.61 | 20.11 | 19.56 | 19.86 | 71,627,008 | -0.21(-1.05%) |
Nov 12, 2012 | 19.15 | 20.17 | 18.87 | 20.07 | 67,279,600 | +0.86(+4.48%) |
Nov 09, 2012 | 19.95 | 20.00 | 19.13 | 19.21 | 42,295,432 | -0.78(-3.90%) |
Nov 08, 2012 | 20.52 | 20.73 | 19.98 | 19.99 | 34,170,576 | -0.48(-2.34%) |
Nov 07, 2012 | 20.85 | 20.95 | 20.37 | 20.47 | 33,373,212 | -0.70(-3.31%) |
Nov 06, 2012 | 21.20 | 21.37 | 20.99 | 21.17 | 29,048,596 | -0.08(-0.37%) |
Nov 05, 2012 | 21.10 | 21.48 | 20.92 | 21.25 | 31,776,882 | +0.07(+0.33%) |
Nov 02, 2012 | 21.26 | 21.69 | 21.07 | 21.18 | 38,344,332 | -0.03(-0.14%) |
Nov 01, 2012 | 21.08 | 21.44 | 21.01 | 21.21 | 37,669,508 | +0.10(+0.47%) |
Oct 31, 2012 | 20.82 | 21.50 | 20.73 | 21.11 | 99,327,384 | -0.83(-3.79%) |
Oct 26, 2012 | 22.40 | 21.94 | 21.94 | 21.94 | 73,175,800 | -0.62(-2.74%) |
Oct 25, 2012 | 23.29 | 23.31 | 22.47 | 22.56 | 76,087,504 | -0.67(-2.88%) |
Oct 24, 2012 | 24.13 | 24.25 | 22.85 | 23.23 | 228,616,672 | +3.73(+19.13%) |
Oct 23, 2012 | 19.25 | 19.80 | 19.10 | 19.50 | 75,546,984 | +0.50(+2.63%) |
Oct 19, 2012 | 19.00 | 19.06 | 18.80 | 19.00 | 34,834,948 | +0.02(+0.13%) |
Oct 18, 2012 | 19.70 | 19.79 | 18.89 | 18.98 | 52,081,820 | -0.90(-4.55%) |
Oct 17, 2012 | 19.50 | 20.48 | 19.37 | 19.88 | 44,043,052 | +0.40(+2.05%) |
Oct 16, 2012 | 19.68 | 19.69 | 19.30 | 19.48 | 21,819,480 | -0.04(-0.20%) |
Oct 15, 2012 | 19.68 | 19.88 | 19.49 | 19.52 | 20,157,106 | +0.00(+0.01%) |
Oct 12, 2012 | 19.75 | 19.80 | 19.48 | 19.52 | 18,809,396 | -0.23(-1.17%) |
Oct 11, 2012 | 19.88 | 19.96 | 19.61 | 19.75 | 21,805,448 | +0.11(+0.56%) |
Oct 10, 2012 | 19.93 | 19.94 | 19.45 | 19.64 | 39,302,424 | -0.59(-2.90%) |
Oct 09, 2012 | 20.39 | 20.55 | 19.97 | 20.23 | 27,138,476 | -0.17(-0.85%) |
Oct 08, 2012 | 20.40 | 20.75 | 20.16 | 20.40 | 32,213,736 | -0.51(-2.44%) |
Oct 05, 2012 | 21.49 | 21.63 | 20.88 | 20.91 | 40,497,256 | -1.04(-4.73%) |
Oct 04, 2012 | 22.32 | 22.40 | 21.41 | 21.95 | 46,712,784 | +0.12(+0.54%) |
Oct 03, 2012 | 22.30 | 22.49 | 21.80 | 21.83 | 31,968,072 | -0.44(-1.98%) |
Oct 02, 2012 | 22.08 | 22.49 | 21.82 | 22.27 | 29,293,036 | +0.28(+1.27%) |
Oct 01, 2012 | 22.08 | 22.59 | 21.73 | 21.99 | 51,225,400 | +0.33(+1.52%) |
Sep 28, 2012 | 20.57 | 21.95 | 20.50 | 21.66 | 65,485,920 | +1.34(+6.59%) |
Sep 27, 2012 | 20.99 | 21.00 | 20.16 | 20.32 | 30,150,948 | -0.30(-1.45%) |
Sep 26, 2012 | 20.14 | 20.78 | 19.80 | 20.62 | 38,241,320 | +0.34(+1.68%) |
Sep 25, 2012 | 21.20 | 21.21 | 20.22 | 20.28 | 46,193,080 | -0.51(-2.45%) |
Sep 24, 2012 | 21.78 | 21.98 | 20.36 | 20.79 | 78,991,800 | -2.07(-9.06%) |
Sep 21, 2012 | 22.97 | 23.24 | 22.60 | 22.86 | 51,218,096 | +0.27(+1.20%) |
Sep 20, 2012 | 23.02 | 23.24 | 22.54 | 22.59 | 57,158,904 | -0.70(-3.01%) |
Sep 19, 2012 | 21.99 | 23.37 | 21.77 | 23.29 | 78,646,160 | +1.42(+6.49%) |
Sep 18, 2012 | 21.60 | 21.98 | 21.37 | 21.87 | 36,713,920 | +0.35(+1.63%) |
Sep 17, 2012 | 22.67 | 22.75 | 21.50 | 21.52 | 50,620,136 | -0.48(-2.18%) |
Sep 14, 2012 | 21.13 | 22.08 | 20.90 | 22.00 | 72,819,640 | +1.29(+6.21%) |
Sep 13, 2012 | 20.95 | 21.48 | 20.61 | 20.71 | 64,979,592 | -0.22(-1.04%) |
Sep 12, 2012 | 20.76 | 21.16 | 20.28 | 20.93 | 121,447,216 | +1.50(+7.73%) |
Sep 11, 2012 | 18.92 | 19.58 | 18.85 | 19.43 | 49,922,184 | +0.62(+3.30%) |
Sep 10, 2012 | 19.06 | 19.20 | 18.55 | 18.81 | 24,781,292 | -0.17(-0.90%) |
Sep 07, 2012 | 19.10 | 19.42 | 18.78 | 18.98 | 36,371,696 | +0.02(+0.11%) |
Sep 06, 2012 | 18.74 | 19.26 | 18.72 | 18.96 | 46,034,132 | +0.38(+2.05%) |
Sep 05, 2012 | 18.27 | 18.75 | 18.18 | 18.58 | 60,698,944 | +0.85(+4.80%) |
Sep 04, 2012 | 18.08 | 18.27 | 17.55 | 17.73 | 46,365,944 | -0.33(-1.82%) |
Aug 31, 2012 | 18.68 | 18.70 | 18.03 | 18.06 | 58,764,168 | -1.03(-5.40%) |
Aug 30, 2012 | 19.27 | 19.45 | 19.06 | 19.09 | 30,594,190 | -0.01(-0.06%) |
Aug 29, 2012 | 19.32 | 19.38 | 19.07 | 19.10 | 16,092,748 | -0.05(-0.26%) |
Aug 27, 2012 | 19.49 | 19.53 | 19.10 | 19.15 | 20,682,160 | -0.26(-1.33%) |
Aug 24, 2012 | 19.52 | 19.68 | 19.25 | 19.41 | 29,622,156 | -0.03(-0.16%) |
Aug 23, 2012 | 19.50 | 19.73 | 19.36 | 19.44 | 32,768,034 | +0.00(+0.01%) |
Aug 22, 2012 | 19.36 | 19.53 | 18.96 | 19.44 | 49,799,672 | +0.28(+1.46%) |
Aug 21, 2012 | 19.58 | 19.98 | 19.09 | 19.16 | 70,521,368 | -0.85(-4.26%) |
Aug 20, 2012 | 19.05 | 20.13 | 18.75 | 20.01 | 100,910,240 | +0.96(+5.04%) |
Aug 17, 2012 | 20.00 | 20.08 | 19.00 | 19.05 | 129,293,344 | -0.82(-4.13%) |
Aug 16, 2012 | 20.44 | 20.48 | 19.69 | 19.87 | 157,307,696 | -1.33(-6.27%) |
Aug 15, 2012 | 20.64 | 21.41 | 20.40 | 21.20 | 47,712,640 | +0.82(+4.02%) |
Aug 14, 2012 | 21.41 | 21.60 | 20.25 | 20.38 | 39,175,216 | -1.22(-5.65%) |
Aug 13, 2012 | 22.15 | 22.45 | 21.40 | 21.60 | 24,941,592 | -0.21(-0.95%) |
Aug 10, 2012 | 21.41 | 21.82 | 21.13 | 21.81 | 25,794,672 | +0.80(+3.79%) |
Aug 09, 2012 | 20.75 | 21.17 | 20.61 | 21.01 | 15,611,553 | +0.29(+1.40%) |
Aug 08, 2012 | 20.71 | 21.15 | 20.22 | 20.72 | 29,522,536 | +0.00(+0.00%) |
Aug 07, 2012 | 22.20 | 22.45 | 20.50 | 20.72 | 36,710,808 | -1.20(-5.47%) |
Aug 06, 2012 | 21.39 | 22.15 | 21.30 | 21.92 | 27,740,128 | +0.83(+3.94%) |
Aug 03, 2012 | 20.36 | 22.16 | 19.90 | 21.09 | 80,646,976 | +1.05(+5.24%) |
Aug 02, 2012 | 20.77 | 20.84 | 19.82 | 20.04 | 56,307,156 | -0.84(-4.02%) |
Aug 01, 2012 | 21.50 | 21.58 | 20.84 | 20.88 | 44,547,748 | -0.83(-3.82%) |
Jul 31, 2012 | 23.37 | 23.37 | 21.61 | 21.71 | 56,030,448 | -1.44(-6.22%) |
Jul 30, 2012 | 24.00 | 24.04 | 23.03 | 23.15 | 29,259,994 | -0.55(-2.34%) |
Jul 27, 2012 | 23.19 | 24.54 | 22.28 | 23.70 | 123,098,336 | -3.14(-11.70%) |
Jul 26, 2012 | 27.75 | 28.23 | 26.73 | 26.84 | 63,084,868 | -2.50(-8.50%) |
Jul 25, 2012 | 28.39 | 29.49 | 28.08 | 29.34 | 17,079,416 | +0.89(+3.13%) |
Jul 24, 2012 | 28.82 | 29.45 | 28.10 | 28.45 | 11,522,377 | -0.30(-1.04%) |
Jul 23, 2012 | 28.12 | 29.00 | 28.01 | 28.75 | 12,390,514 | -0.01(-0.03%) |
Jul 20, 2012 | 29.00 | 29.47 | 28.72 | 28.76 | 11,869,046 | -0.24(-0.83%) |
Jul 19, 2012 | 29.41 | 29.50 | 28.63 | 29.00 | 13,674,898 | -0.11(-0.38%) |
Jul 18, 2012 | 28.31 | 29.29 | 28.15 | 29.11 | 16,817,416 | +1.02(+3.63%) |
Jul 17, 2012 | 28.48 | 28.59 | 27.15 | 28.09 | 30,416,624 | -0.16(-0.55%) |
Jul 16, 2012 | 30.50 | 30.50 | 28.21 | 28.25 | 24,573,748 | -2.47(-8.06%) |
Jul 13, 2012 | 31.04 | 31.07 | 30.56 | 30.72 | 8,108,283 | -0.09(-0.29%) |
Jul 12, 2012 | 30.70 | 31.40 | 30.60 | 30.81 | 11,300,636 | -0.16(-0.52%) |
Jul 11, 2012 | 31.48 | 31.56 | 30.55 | 30.97 | 13,015,102 | -0.50(-1.59%) |
Jul 10, 2012 | 32.43 | 32.48 | 31.16 | 31.47 | 14,243,410 | -0.70(-2.18%) |
Jul 09, 2012 | 32.10 | 32.88 | 31.99 | 32.17 | 17,759,140 | +0.44(+1.39%) |
Jul 06, 2012 | 31.44 | 31.90 | 31.26 | 31.73 | 10,949,006 | +0.26(+0.83%) |
Jul 05, 2012 | 31.32 | 31.62 | 31.02 | 31.47 | 10,031,062 | +0.27(+0.87%) |
Jul 03, 2012 | 30.91 | 31.44 | 30.80 | 31.20 | 8,765,498 | +0.43(+1.39%) |
Jul 02, 2012 | 31.25 | 31.73 | 30.55 | 30.77 | 14,117,934 | -0.32(-1.04%) |
Jun 29, 2012 | 31.92 | 31.99 | 30.76 | 31.09 | 19,512,044 | -0.27(-0.85%) |
Jun 28, 2012 | 31.96 | 32.19 | 30.90 | 31.36 | 17,684,364 | -0.87(-2.70%) |
Jun 27, 2012 | 32.46 | 32.90 | 31.90 | 32.23 | 28,558,002 | -0.87(-2.63%) |
Jun 26, 2012 | 32.69 | 33.44 | 32.50 | 33.10 | 24,818,040 | +1.04(+3.24%) |
Jun 25, 2012 | 32.86 | 33.02 | 31.55 | 32.06 | 24,335,440 | -0.99(-3.00%) |
Jun 22, 2012 | 32.41 | 33.45 | 32.06 | 33.05 | 74,833,976 | +1.21(+3.80%) |
Jun 21, 2012 | 31.67 | 32.50 | 31.51 | 31.84 | 21,850,350 | +0.24(+0.76%) |
Jun 20, 2012 | 31.92 | 31.93 | 31.15 | 31.60 | 15,552,298 | -0.31(-0.97%) |
Jun 19, 2012 | 31.54 | 32.18 | 30.70 | 31.91 | 30,835,176 | +0.50(+1.60%) |
Jun 18, 2012 | 29.95 | 32.08 | 29.41 | 31.41 | 42,962,088 | +1.40(+4.65%) |
Jun 15, 2012 | 28.50 | 30.10 | 28.35 | 30.01 | 43,563,740 | +1.72(+6.09%) |
Jun 14, 2012 | 27.65 | 28.32 | 27.38 | 28.29 | 16,839,006 | +1.02(+3.74%) |
Jun 13, 2012 | 27.66 | 28.10 | 27.10 | 27.27 | 17,111,358 | -0.13(-0.47%) |
Jun 12, 2012 | 27.48 | 27.77 | 26.96 | 27.40 | 15,815,916 | +0.39(+1.46%) |
Jun 11, 2012 | 27.18 | 28.07 | 26.84 | 27.00 | 28,214,134 | -0.10(-0.35%) |
Jun 08, 2012 | 26.55 | 27.76 | 26.44 | 27.10 | 38,033,420 | +0.79(+3.00%) |
Jun 07, 2012 | 27.00 | 27.35 | 26.15 | 26.31 | 26,149,502 | -0.50(-1.86%) |
Jun 06, 2012 | 26.07 | 27.17 | 25.52 | 26.81 | 61,446,852 | +0.94(+3.64%) |
Jun 05, 2012 | 26.70 | 27.76 | 25.75 | 25.87 | 42,396,072 | -1.03(-3.83%) |
Jun 04, 2012 | 27.20 | 27.65 | 26.44 | 26.90 | 35,212,056 | -0.82(-2.96%) |