Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.97 | 33.30 | 32.77 | 33.20 | 27,070,442 | +0.17(+0.50%) |
Jan 30, 2013 | 33.06 | 33.21 | 32.88 | 33.03 | 27,688,890 | -0.17(-0.50%) |
Jan 29, 2013 | 33.12 | 33.54 | 33.03 | 33.20 | 34,296,108 | -0.14(-0.43%) |
Jan 28, 2013 | 33.84 | 33.84 | 33.25 | 33.34 | 34,562,684 | -0.45(-1.33%) |
Jan 25, 2013 | 33.96 | 34.12 | 33.56 | 33.79 | 33,926,460 | +0.09(+0.26%) |
Jan 24, 2013 | 33.15 | 34.01 | 33.10 | 33.70 | 43,724,540 | +0.61(+1.86%) |
Jan 23, 2013 | 32.95 | 33.25 | 32.70 | 33.09 | 41,067,588 | +0.19(+0.57%) |
Jan 22, 2013 | 32.56 | 32.93 | 32.14 | 32.90 | 53,370,032 | +0.09(+0.29%) |
Jan 18, 2013 | 32.49 | 32.86 | 32.37 | 32.80 | 51,836,516 | +0.33(+1.02%) |
Jan 17, 2013 | 32.70 | 32.77 | 32.20 | 32.47 | 101,803,432 | -0.98(-2.92%) |
Jan 16, 2013 | 33.49 | 33.74 | 33.27 | 33.45 | 45,897,108 | -0.07(-0.21%) |
Jan 15, 2013 | 32.92 | 33.65 | 32.91 | 33.52 | 36,982,308 | +0.28(+0.83%) |
Jan 14, 2013 | 33.35 | 33.50 | 32.84 | 33.24 | 34,029,144 | -0.09(-0.28%) |
Jan 11, 2013 | 33.72 | 33.72 | 33.01 | 33.34 | 53,986,204 | -0.39(-1.14%) |
Jan 10, 2013 | 33.34 | 33.90 | 33.05 | 33.72 | 53,506,516 | +0.62(+1.88%) |
Jan 09, 2013 | 33.46 | 34.05 | 32.92 | 33.10 | 57,031,164 | -0.33(-0.99%) |
Jan 08, 2013 | 33.30 | 33.44 | 33.09 | 33.43 | 35,772,296 | -0.01(-0.02%) |
Jan 07, 2013 | 33.49 | 33.50 | 33.05 | 33.44 | 46,089,872 | +0.03(+0.09%) |
Jan 04, 2013 | 32.88 | 33.49 | 32.78 | 33.41 | 58,816,304 | +0.82(+2.51%) |
Jan 03, 2013 | 32.42 | 32.68 | 32.31 | 32.59 | 48,676,748 | +0.11(+0.34%) |
Jan 02, 2013 | 32.21 | 32.48 | 32.05 | 32.48 | 57,951,408 | +1.33(+4.27%) |
Dec 31, 2012 | 30.66 | 31.18 | 30.43 | 31.15 | 46,697,108 | +0.43(+1.41%) |
Dec 28, 2012 | 30.57 | 30.90 | 30.53 | 30.72 | 31,197,382 | -0.19(-0.61%) |
Dec 27, 2012 | 31.24 | 31.40 | 30.38 | 30.90 | 38,482,136 | -0.24(-0.76%) |
Dec 26, 2012 | 31.03 | 31.30 | 30.85 | 31.14 | 25,779,118 | +0.13(+0.43%) |
Dec 24, 2012 | 30.98 | 31.14 | 30.83 | 31.01 | 11,017,457 | -0.09(-0.28%) |
Dec 21, 2012 | 30.63 | 31.22 | 30.31 | 31.09 | 60,421,760 | -0.54(-1.69%) |
Dec 20, 2012 | 30.96 | 31.64 | 30.94 | 31.63 | 47,972,252 | +0.57(+1.83%) |
Dec 19, 2012 | 31.25 | 31.58 | 30.95 | 31.06 | 58,157,072 | -0.01(-0.03%) |
Dec 18, 2012 | 30.87 | 31.45 | 30.53 | 31.07 | 79,475,624 | +0.24(+0.79%) |
Dec 17, 2012 | 29.74 | 30.86 | 29.73 | 30.83 | 66,626,028 | +1.22(+4.12%) |
Dec 14, 2012 | 29.38 | 29.67 | 29.23 | 29.61 | 31,244,008 | +0.24(+0.83%) |
Dec 13, 2012 | 29.53 | 29.72 | 29.31 | 29.36 | 38,666,804 | -0.19(-0.64%) |
Dec 12, 2012 | 29.25 | 29.78 | 29.22 | 29.55 | 53,649,904 | +0.42(+1.43%) |
Dec 11, 2012 | 29.47 | 29.57 | 29.00 | 29.13 | 37,784,208 | -0.15(-0.51%) |
Dec 10, 2012 | 29.41 | 29.53 | 29.16 | 29.28 | 33,915,924 | -0.35(-1.20%) |
Dec 07, 2012 | 29.46 | 29.72 | 29.38 | 29.64 | 55,821,624 | +0.49(+1.67%) |
Dec 06, 2012 | 28.81 | 29.16 | 28.54 | 29.15 | 56,213,756 | +0.44(+1.54%) |
Dec 05, 2012 | 27.77 | 29.19 | 27.64 | 28.71 | 107,500,368 | +1.71(+6.33%) |
Dec 04, 2012 | 26.87 | 27.17 | 26.83 | 27.00 | 40,364,752 | -0.22(-0.81%) |
Nov 30, 2012 | 27.52 | 27.75 | 26.94 | 27.22 | 52,942,164 | -0.50(-1.82%) |
Nov 29, 2012 | 27.86 | 28.06 | 27.57 | 27.72 | 40,208,180 | +0.11(+0.40%) |
Nov 28, 2012 | 27.38 | 27.62 | 26.80 | 27.61 | 61,787,264 | +0.02(+0.09%) |
Nov 27, 2012 | 27.98 | 28.20 | 27.57 | 27.59 | 39,692,536 | -0.42(-1.49%) |
Nov 26, 2012 | 28.21 | 28.22 | 27.84 | 28.01 | 32,385,702 | -0.36(-1.28%) |
Nov 23, 2012 | 28.31 | 28.42 | 28.20 | 28.37 | 17,147,286 | +0.20(+0.73%) |
Nov 21, 2012 | 28.42 | 28.42 | 28.01 | 28.16 | 24,942,484 | -0.18(-0.64%) |
Nov 20, 2012 | 28.23 | 28.65 | 28.11 | 28.35 | 47,281,068 | -0.08(-0.28%) |
Nov 19, 2012 | 28.13 | 28.68 | 28.11 | 28.42 | 43,628,600 | +0.88(+3.20%) |
Nov 16, 2012 | 27.68 | 27.80 | 26.90 | 27.54 | 67,099,244 | -0.18(-0.65%) |
Nov 15, 2012 | 27.71 | 28.19 | 27.57 | 27.72 | 50,377,108 | +0.15(+0.54%) |
Nov 14, 2012 | 28.57 | 28.71 | 27.47 | 27.57 | 63,325,004 | -0.90(-3.15%) |
Nov 13, 2012 | 28.35 | 28.95 | 28.29 | 28.47 | 32,993,356 | -0.20(-0.71%) |
Nov 12, 2012 | 28.44 | 28.93 | 28.31 | 28.68 | 30,909,948 | +0.39(+1.36%) |
Nov 09, 2012 | 28.01 | 28.75 | 27.87 | 28.29 | 47,882,756 | -0.06(-0.19%) |
Nov 08, 2012 | 28.71 | 28.86 | 28.31 | 28.35 | 51,197,220 | -0.04(-0.14%) |
Nov 07, 2012 | 29.62 | 29.75 | 28.35 | 28.38 | 86,658,824 | -1.91(-6.29%) |
Nov 06, 2012 | 29.51 | 30.31 | 29.38 | 30.29 | 50,517,912 | +0.91(+3.08%) |
Nov 05, 2012 | 29.37 | 29.60 | 29.09 | 29.38 | 32,742,906 | -0.22(-0.74%) |
Nov 02, 2012 | 30.00 | 30.05 | 29.53 | 29.61 | 31,155,556 | -0.28(-0.92%) |
Nov 01, 2012 | 29.58 | 29.92 | 29.41 | 29.88 | 45,943,876 | +0.44(+1.50%) |
Oct 31, 2012 | 29.12 | 29.51 | 28.93 | 29.44 | 43,426,640 | +0.62(+2.16%) |
Oct 26, 2012 | 29.24 | 28.82 | 28.82 | 28.82 | 51,415,032 | -0.64(-2.17%) |
Oct 25, 2012 | 29.70 | 29.79 | 29.05 | 29.46 | 41,652,996 | +0.09(+0.29%) |
Oct 24, 2012 | 29.33 | 29.68 | 29.15 | 29.37 | 53,073,736 | +0.32(+1.11%) |
Oct 23, 2012 | 29.12 | 29.37 | 28.98 | 29.05 | 46,378,624 | -0.21(-0.73%) |
Oct 19, 2012 | 29.94 | 29.97 | 29.14 | 29.26 | 75,694,480 | -0.99(-3.28%) |
Oct 18, 2012 | 30.11 | 30.49 | 29.93 | 30.25 | 55,508,940 | -0.01(-0.03%) |
Oct 17, 2012 | 29.66 | 30.30 | 29.57 | 30.26 | 87,749,448 | +0.93(+3.17%) |
Oct 16, 2012 | 28.67 | 29.45 | 28.54 | 29.33 | 162,659,536 | +0.46(+1.61%) |
Oct 15, 2012 | 27.87 | 28.90 | 27.72 | 28.86 | 96,560,984 | +1.50(+5.50%) |
Oct 12, 2012 | 27.41 | 28.07 | 27.29 | 27.36 | 54,047,696 | -0.61(-2.17%) |
Oct 11, 2012 | 28.09 | 28.47 | 27.84 | 27.97 | 56,022,116 | +0.30(+1.08%) |
Oct 10, 2012 | 27.33 | 27.70 | 27.23 | 27.67 | 37,194,128 | +0.43(+1.56%) |
Oct 09, 2012 | 27.42 | 27.62 | 27.18 | 27.24 | 37,071,624 | -0.14(-0.52%) |
Oct 08, 2012 | 26.95 | 27.47 | 26.95 | 27.38 | 26,178,218 | +0.01(+0.03%) |
Oct 05, 2012 | 27.86 | 28.14 | 27.24 | 27.38 | 53,811,856 | -0.15(-0.54%) |
Oct 04, 2012 | 27.09 | 27.63 | 26.98 | 27.53 | 50,197,076 | +0.71(+2.64%) |
Oct 03, 2012 | 26.33 | 26.82 | 26.02 | 26.82 | 43,412,772 | +0.63(+2.41%) |
Oct 02, 2012 | 26.20 | 26.28 | 25.88 | 26.19 | 32,012,646 | +0.40(+1.56%) |
Oct 01, 2012 | 25.98 | 26.45 | 25.75 | 25.79 | 42,593,864 | +0.02(+0.09%) |
Sep 28, 2012 | 25.77 | 26.08 | 25.61 | 25.76 | 36,771,436 | -0.20(-0.76%) |
Sep 27, 2012 | 25.86 | 26.24 | 25.64 | 25.96 | 40,733,108 | +0.36(+1.41%) |
Sep 26, 2012 | 25.62 | 25.83 | 25.10 | 25.60 | 59,146,620 | -0.28(-1.07%) |
Sep 25, 2012 | 26.52 | 26.69 | 25.86 | 25.87 | 47,083,720 | -0.50(-1.88%) |
Sep 24, 2012 | 26.20 | 26.60 | 26.14 | 26.37 | 35,675,812 | -0.14(-0.53%) |
Sep 21, 2012 | 27.04 | 27.09 | 26.38 | 26.51 | 38,558,636 | -0.11(-0.41%) |
Sep 20, 2012 | 26.42 | 26.76 | 26.19 | 26.62 | 40,429,524 | -0.29(-1.08%) |
Sep 19, 2012 | 26.79 | 27.20 | 26.68 | 26.91 | 56,932,360 | +0.19(+0.71%) |
Sep 18, 2012 | 26.57 | 26.77 | 26.24 | 26.72 | 47,049,284 | -0.09(-0.35%) |
Sep 17, 2012 | 27.14 | 27.34 | 26.65 | 26.82 | 40,149,048 | -0.57(-2.10%) |
Sep 14, 2012 | 27.59 | 27.75 | 27.15 | 27.39 | 75,598,672 | +0.27(+0.99%) |
Sep 13, 2012 | 25.96 | 27.16 | 25.70 | 27.12 | 79,406,176 | +1.10(+4.24%) |
Sep 12, 2012 | 25.99 | 26.44 | 25.84 | 26.02 | 52,517,092 | +0.31(+1.19%) |
Sep 11, 2012 | 25.11 | 27.16 | 24.66 | 25.72 | 47,700,080 | +0.65(+2.61%) |
Sep 10, 2012 | 25.30 | 25.67 | 25.01 | 25.06 | 40,746,800 | -0.19(-0.75%) |
Sep 07, 2012 | 24.72 | 25.55 | 24.72 | 25.25 | 66,211,576 | +0.75(+3.05%) |
Sep 06, 2012 | 23.54 | 24.53 | 23.53 | 24.50 | 75,363,696 | +1.06(+4.54%) |
Sep 05, 2012 | 23.40 | 23.56 | 23.31 | 23.44 | 22,771,462 | +0.06(+0.24%) |
Sep 04, 2012 | 23.25 | 23.68 | 23.25 | 23.38 | 29,437,972 | -0.01(-0.03%) |
Aug 31, 2012 | 23.54 | 23.77 | 23.26 | 23.39 | 32,201,104 | +0.05(+0.20%) |
Aug 30, 2012 | 23.41 | 23.46 | 23.12 | 23.35 | 27,674,272 | -0.20(-0.87%) |
Aug 29, 2012 | 23.05 | 23.65 | 22.99 | 23.55 | 33,806,772 | +0.17(+0.74%) |
Aug 27, 2012 | 23.54 | 23.68 | 23.16 | 23.38 | 31,619,952 | -0.11(-0.47%) |
Aug 24, 2012 | 23.09 | 23.57 | 22.85 | 23.49 | 37,722,544 | +0.19(+0.83%) |
Aug 23, 2012 | 23.98 | 24.09 | 23.19 | 23.29 | 39,617,748 | -0.71(-2.97%) |
Aug 22, 2012 | 24.07 | 24.35 | 23.83 | 24.01 | 39,488,180 | -0.19(-0.78%) |
Aug 21, 2012 | 23.80 | 24.50 | 23.73 | 24.20 | 81,833,864 | +0.59(+2.50%) |
Aug 20, 2012 | 22.80 | 23.61 | 22.72 | 23.61 | 40,469,716 | +0.75(+3.27%) |
Aug 17, 2012 | 22.76 | 22.91 | 22.67 | 22.86 | 34,755,028 | +0.17(+0.73%) |
Aug 16, 2012 | 22.64 | 22.79 | 22.29 | 22.69 | 27,485,664 | +0.06(+0.28%) |
Aug 15, 2012 | 22.57 | 22.80 | 22.48 | 22.63 | 24,472,872 | -0.02(-0.10%) |
Aug 14, 2012 | 22.76 | 22.98 | 22.58 | 22.65 | 33,006,844 | -0.01(-0.03%) |
Aug 13, 2012 | 22.71 | 22.95 | 22.47 | 22.66 | 29,083,900 | -0.09(-0.42%) |
Aug 10, 2012 | 22.55 | 22.83 | 22.32 | 22.75 | 32,103,866 | +0.03(+0.14%) |
Aug 09, 2012 | 22.68 | 22.82 | 22.53 | 22.72 | 22,253,806 | +0.00(+0.00%) |
Aug 08, 2012 | 22.54 | 22.94 | 22.39 | 22.72 | 27,469,536 | -0.02(-0.10%) |
Aug 07, 2012 | 22.53 | 23.14 | 22.50 | 22.75 | 50,028,672 | +0.26(+1.16%) |
Aug 06, 2012 | 21.72 | 22.62 | 21.58 | 22.49 | 50,854,912 | +0.91(+4.23%) |
Aug 03, 2012 | 21.13 | 21.79 | 20.94 | 21.57 | 50,622,332 | +0.96(+4.66%) |
Aug 02, 2012 | 20.66 | 20.98 | 20.47 | 20.61 | 40,563,932 | -0.47(-2.24%) |
Aug 01, 2012 | 21.50 | 21.53 | 20.87 | 21.09 | 48,763,908 | -0.28(-1.29%) |
Jul 31, 2012 | 21.24 | 21.47 | 21.07 | 21.36 | 31,415,770 | -0.01(-0.04%) |
Jul 30, 2012 | 21.46 | 21.56 | 21.24 | 21.37 | 33,343,690 | -0.13(-0.59%) |
Jul 27, 2012 | 20.94 | 21.73 | 20.75 | 21.50 | 66,339,912 | +0.80(+3.88%) |
Jul 26, 2012 | 20.84 | 20.88 | 20.47 | 20.69 | 38,015,020 | +0.39(+1.90%) |
Jul 25, 2012 | 20.05 | 20.55 | 20.05 | 20.31 | 46,998,744 | +0.43(+2.18%) |
Jul 24, 2012 | 20.03 | 20.07 | 19.61 | 19.87 | 45,353,996 | -0.08(-0.39%) |
Jul 23, 2012 | 19.76 | 20.01 | 19.69 | 19.95 | 49,544,608 | -0.42(-2.05%) |
Jul 20, 2012 | 20.68 | 20.68 | 20.35 | 20.37 | 40,214,344 | -0.57(-2.71%) |
Jul 19, 2012 | 21.38 | 21.53 | 20.83 | 20.94 | 42,146,172 | -0.40(-1.88%) |
Jul 18, 2012 | 21.41 | 21.65 | 21.19 | 21.34 | 41,001,740 | -0.22(-1.02%) |
Jul 17, 2012 | 21.36 | 21.58 | 20.95 | 21.56 | 50,227,140 | +0.45(+2.13%) |
Jul 16, 2012 | 21.61 | 21.68 | 20.96 | 21.11 | 75,465,240 | +0.13(+0.60%) |
Jul 13, 2012 | 20.14 | 21.24 | 20.11 | 20.98 | 61,464,084 | +1.08(+5.42%) |
Jul 12, 2012 | 20.16 | 20.20 | 19.80 | 19.90 | 46,876,388 | -0.46(-2.28%) |
Jul 11, 2012 | 20.44 | 20.83 | 20.25 | 20.37 | 48,054,604 | -0.01(-0.04%) |
Jul 10, 2012 | 20.82 | 20.95 | 20.24 | 20.38 | 35,422,480 | -0.18(-0.88%) |
Jul 09, 2012 | 20.64 | 20.77 | 20.31 | 20.56 | 35,420,032 | -0.20(-0.95%) |
Jul 06, 2012 | 20.82 | 21.08 | 20.55 | 20.75 | 34,999,404 | -0.38(-1.79%) |
Jul 05, 2012 | 21.66 | 21.75 | 21.02 | 21.13 | 40,415,176 | -0.64(-2.93%) |
Jul 03, 2012 | 21.57 | 21.87 | 21.41 | 21.77 | 19,016,486 | +0.15(+0.69%) |
Jul 02, 2012 | 21.63 | 21.99 | 21.24 | 21.62 | 38,061,092 | +0.04(+0.18%) |
Jun 29, 2012 | 21.61 | 21.72 | 21.27 | 21.58 | 68,939,288 | +0.80(+3.87%) |
Jun 28, 2012 | 20.83 | 21.05 | 20.18 | 20.78 | 86,663,208 | -0.56(-2.62%) |
Jun 27, 2012 | 21.11 | 21.43 | 20.87 | 21.34 | 37,488,552 | +0.29(+1.38%) |
Jun 26, 2012 | 21.13 | 21.34 | 20.92 | 21.05 | 43,467,084 | -0.02(-0.08%) |
Jun 25, 2012 | 21.46 | 21.52 | 20.87 | 21.06 | 55,492,852 | -0.98(-4.43%) |
Jun 22, 2012 | 22.17 | 22.35 | 21.89 | 22.04 | 38,048,136 | +0.13(+0.58%) |
Jun 21, 2012 | 22.74 | 22.99 | 21.86 | 21.91 | 50,504,780 | -0.81(-3.57%) |
Jun 20, 2012 | 22.60 | 23.08 | 22.35 | 22.72 | 60,547,472 | +0.28(+1.26%) |
Jun 19, 2012 | 21.99 | 22.59 | 21.95 | 22.44 | 54,159,828 | +0.75(+3.45%) |
Jun 18, 2012 | 22.03 | 22.14 | 21.65 | 21.69 | 41,666,252 | -0.60(-2.68%) |
Jun 15, 2012 | 22.12 | 22.29 | 21.34 | 22.29 | 76,232,112 | +0.32(+1.43%) |
Jun 14, 2012 | 21.86 | 22.17 | 21.71 | 21.98 | 57,771,392 | +0.19(+0.87%) |
Jun 13, 2012 | 21.53 | 22.12 | 21.31 | 21.79 | 59,400,772 | +0.04(+0.18%) |
Jun 12, 2012 | 20.99 | 21.77 | 20.80 | 21.75 | 54,779,164 | +0.90(+4.31%) |
Jun 11, 2012 | 22.38 | 22.44 | 20.81 | 20.85 | 73,949,168 | -1.02(-4.65%) |
Jun 08, 2012 | 20.98 | 21.88 | 20.75 | 21.87 | 46,987,136 | +0.68(+3.20%) |
Jun 07, 2012 | 21.87 | 22.01 | 21.01 | 21.19 | 56,070,028 | -0.18(-0.85%) |
Jun 06, 2012 | 20.72 | 21.38 | 20.48 | 21.37 | 59,756,816 | +1.09(+5.40%) |
Jun 05, 2012 | 19.49 | 20.38 | 19.48 | 20.27 | 45,761,664 | +0.73(+3.75%) |
Jun 04, 2012 | 20.05 | 20.10 | 19.38 | 19.54 | 49,254,764 | -0.45(-2.24%) |
Jun 01, 2012 | 20.36 | 20.53 | 19.88 | 19.99 | 52,725,720 | -0.88(-4.23%) |
May 31, 2012 | 20.63 | 21.09 | 20.36 | 20.87 | 47,276,232 | +0.40(+1.96%) |
May 30, 2012 | 20.89 | 20.95 | 20.46 | 20.47 | 42,620,364 | -0.80(-3.78%) |
May 29, 2012 | 21.13 | 21.31 | 21.00 | 21.27 | 34,372,628 | +0.43(+2.08%) |
May 25, 2012 | 20.76 | 21.20 | 20.75 | 20.84 | 32,102,256 | -0.15(-0.71%) |
May 24, 2012 | 21.46 | 21.60 | 20.72 | 20.99 | 51,721,396 | -0.39(-1.80%) |
May 23, 2012 | 20.89 | 21.39 | 20.53 | 21.38 | 61,634,660 | +0.18(+0.85%) |
May 22, 2012 | 20.98 | 21.81 | 20.88 | 21.20 | 64,480,184 | +0.53(+2.55%) |
May 21, 2012 | 20.63 | 21.05 | 20.27 | 20.67 | 60,784,872 | +0.19(+0.92%) |
May 18, 2012 | 20.84 | 20.90 | 20.34 | 20.48 | 76,658,304 | -0.32(-1.51%) |
May 17, 2012 | 21.24 | 21.57 | 20.73 | 20.79 | 86,868,240 | -0.40(-1.89%) |
May 16, 2012 | 22.12 | 22.39 | 21.19 | 21.20 | 68,912,584 | -0.68(-3.13%) |
May 15, 2012 | 22.35 | 22.52 | 21.77 | 21.88 | 77,429,848 | -0.28(-1.24%) |
May 14, 2012 | 22.75 | 22.97 | 22.09 | 22.16 | 65,750,208 | -0.95(-4.12%) |
May 11, 2012 | 23.12 | 23.60 | 22.93 | 23.11 | 75,834,368 | -1.02(-4.24%) |
May 10, 2012 | 24.49 | 24.76 | 23.98 | 24.13 | 46,668,592 | +0.16(+0.66%) |
May 09, 2012 | 24.31 | 24.41 | 23.78 | 23.98 | 60,930,168 | -0.68(-2.78%) |
May 08, 2012 | 24.47 | 24.89 | 24.41 | 24.66 | 35,203,380 | -0.28(-1.11%) |
May 07, 2012 | 24.52 | 25.18 | 24.46 | 24.94 | 46,081,952 | +0.06(+0.22%) |
May 04, 2012 | 25.46 | 25.63 | 24.86 | 24.88 | 43,767,788 | -0.69(-2.71%) |
May 03, 2012 | 25.81 | 25.91 | 25.36 | 25.57 | 40,265,408 | -0.17(-0.67%) |
May 02, 2012 | 26.21 | 26.24 | 25.72 | 25.75 | 41,642,352 | -0.71(-2.68%) |
May 01, 2012 | 25.92 | 26.70 | 25.79 | 26.46 | 45,026,252 | +0.44(+1.68%) |
Apr 30, 2012 | 26.26 | 26.31 | 25.77 | 26.02 | 33,355,970 | -0.36(-1.36%) |
Apr 27, 2012 | 26.80 | 26.84 | 26.29 | 26.38 | 32,259,904 | -0.30(-1.12%) |
Apr 26, 2012 | 26.31 | 26.88 | 26.26 | 26.68 | 36,589,716 | +0.16(+0.59%) |
Apr 25, 2012 | 26.80 | 26.83 | 26.15 | 26.52 | 41,106,204 | +0.20(+0.78%) |
Apr 24, 2012 | 26.27 | 26.70 | 25.98 | 26.31 | 38,434,128 | +0.13(+0.51%) |
Apr 23, 2012 | 25.86 | 26.23 | 25.56 | 26.18 | 50,635,376 | -0.50(-1.89%) |
Apr 20, 2012 | 27.53 | 27.58 | 26.61 | 26.68 | 47,448,148 | -0.76(-2.75%) |
Apr 19, 2012 | 27.90 | 27.95 | 27.13 | 27.44 | 51,187,560 | -0.18(-0.66%) |
Apr 18, 2012 | 27.47 | 28.34 | 27.47 | 27.62 | 52,688,644 | +0.00(+0.00%) |
Apr 17, 2012 | 27.42 | 27.88 | 27.11 | 27.62 | 66,409,796 | +0.85(+3.18%) |
Apr 16, 2012 | 26.31 | 27.32 | 26.58 | 26.77 | 75,764,024 | +0.46(+1.77%) |
Apr 13, 2012 | 27.26 | 27.29 | 26.11 | 26.31 | 52,352,748 | -0.96(-3.51%) |
Apr 12, 2012 | 26.61 | 27.46 | 26.46 | 27.26 | 46,838,696 | +0.82(+3.10%) |
Apr 11, 2012 | 26.45 | 26.76 | 26.20 | 26.44 | 38,950,072 | +0.57(+2.21%) |
Apr 10, 2012 | 26.73 | 27.09 | 25.75 | 25.87 | 74,285,064 | -0.87(-3.27%) |
Apr 09, 2012 | 26.77 | 26.98 | 26.44 | 26.75 | 43,607,000 | -0.65(-2.36%) |
Apr 05, 2012 | 27.35 | 27.78 | 27.19 | 27.39 | 39,961,628 | -0.20(-0.71%) |
Apr 04, 2012 | 28.25 | 28.26 | 27.42 | 27.59 | 58,023,796 | -1.05(-3.66%) |
Apr 03, 2012 | 28.90 | 29.01 | 28.35 | 28.64 | 39,104,844 | -0.39(-1.36%) |
Apr 02, 2012 | 28.66 | 29.24 | 28.47 | 29.03 | 30,257,598 | +0.25(+0.88%) |
Mar 30, 2012 | 28.90 | 28.98 | 28.55 | 28.78 | 30,450,364 | +0.03(+0.11%) |
Mar 29, 2012 | 28.84 | 28.96 | 28.29 | 28.75 | 41,510,508 | -0.43(-1.48%) |
Mar 28, 2012 | 28.90 | 29.32 | 28.75 | 29.18 | 46,110,128 | +0.22(+0.76%) |
Mar 27, 2012 | 29.45 | 29.70 | 28.95 | 28.96 | 39,529,840 | -0.51(-1.74%) |
Mar 26, 2012 | 29.61 | 29.68 | 29.27 | 29.47 | 35,427,744 | +0.23(+0.79%) |
Mar 23, 2012 | 28.94 | 29.44 | 28.86 | 29.24 | 43,388,180 | +0.19(+0.64%) |
Mar 22, 2012 | 29.35 | 29.53 | 28.78 | 29.05 | 65,291,536 | -0.71(-2.38%) |
Mar 21, 2012 | 30.09 | 30.17 | 29.38 | 29.76 | 58,742,152 | -0.22(-0.74%) |
Mar 20, 2012 | 29.01 | 30.23 | 28.91 | 29.98 | 73,984,032 | +0.72(+2.45%) |
Mar 19, 2012 | 28.96 | 30.23 | 28.77 | 29.27 | 91,565,728 | +0.38(+1.31%) |
Mar 16, 2012 | 28.73 | 28.98 | 28.56 | 28.89 | 58,466,952 | +0.33(+1.16%) |
Mar 15, 2012 | 27.93 | 28.81 | 27.62 | 28.56 | 78,151,920 | +0.83(+3.01%) |
Mar 14, 2012 | 27.75 | 28.42 | 27.46 | 27.72 | 144,330,544 | -0.98(-3.40%) |
Mar 13, 2012 | 27.53 | 28.91 | 27.46 | 28.70 | 115,526,848 | +1.70(+6.30%) |
Mar 12, 2012 | 26.71 | 27.01 | 26.41 | 27.00 | 48,861,212 | +0.07(+0.26%) |
Mar 09, 2012 | 27.01 | 27.47 | 26.84 | 26.93 | 53,349,888 | +0.16(+0.59%) |
Mar 08, 2012 | 26.52 | 26.79 | 26.15 | 26.77 | 45,600,536 | +0.60(+2.29%) |
Mar 07, 2012 | 25.57 | 26.27 | 25.19 | 26.17 | 44,123,508 | +0.88(+3.49%) |
Mar 06, 2012 | 25.79 | 25.94 | 25.02 | 25.29 | 63,244,584 | -1.23(-4.63%) |
Mar 05, 2012 | 26.72 | 26.77 | 26.31 | 26.52 | 42,260,908 | -0.33(-1.23%) |
Mar 02, 2012 | 26.97 | 27.15 | 26.83 | 26.85 | 40,786,180 | -0.02(-0.09%) |
Mar 01, 2012 | 26.39 | 91.41 | 26.39 | 26.87 | 60,726,528 | +0.64(+2.43%) |
Feb 29, 2012 | 26.36 | 26.77 | 26.19 | 26.24 | 54,980,984 | -0.13(-0.48%) |
Feb 28, 2012 | 25.96 | 26.46 | 25.94 | 26.36 | 48,471,244 | +0.43(+1.67%) |
Feb 27, 2012 | 25.24 | 26.01 | 25.14 | 25.93 | 45,724,880 | +0.46(+1.79%) |
Feb 24, 2012 | 25.83 | 25.97 | 25.35 | 25.47 | 33,778,612 | -0.28(-1.10%) |
Feb 23, 2012 | 25.51 | 25.92 | 25.26 | 25.75 | 44,021,148 | +0.28(+1.08%) |
Feb 22, 2012 | 25.96 | 26.05 | 25.42 | 25.48 | 48,652,452 | -0.79(-3.00%) |
Feb 21, 2012 | 25.96 | 26.40 | 25.91 | 26.27 | 57,737,520 | +0.35(+1.34%) |
Feb 17, 2012 | 25.89 | 26.04 | 25.68 | 25.92 | 39,331,252 | +0.17(+0.64%) |
Feb 16, 2012 | 24.75 | 25.76 | 24.46 | 25.75 | 65,914,052 | +0.78(+3.12%) |
Feb 15, 2012 | 25.46 | 25.75 | 24.83 | 24.98 | 62,412,392 | -0.28(-1.12%) |
Feb 14, 2012 | 25.73 | 25.75 | 24.68 | 25.26 | 69,420,984 | -0.63(-2.43%) |
Feb 13, 2012 | 26.35 | 26.45 | 25.87 | 25.89 | 69,771,656 | -0.04(-0.14%) |
Feb 10, 2012 | 25.96 | 26.14 | 25.71 | 25.92 | 51,676,788 | -0.58(-2.18%) |
Feb 09, 2012 | 27.27 | 27.35 | 26.46 | 26.50 | 69,378,704 | -0.45(-1.67%) |
Feb 08, 2012 | 26.20 | 26.99 | 26.18 | 26.95 | 62,760,840 | +0.91(+3.51%) |
Feb 07, 2012 | 26.09 | 26.27 | 25.82 | 26.04 | 41,121,908 | -0.18(-0.69%) |
Feb 06, 2012 | 26.12 | 26.27 | 25.94 | 26.22 | 40,642,196 | -0.19(-0.72%) |
Feb 03, 2012 | 25.86 | 26.46 | 25.70 | 26.41 | 71,576,120 | +1.22(+4.85%) |
Feb 02, 2012 | 24.92 | 25.46 | 24.68 | 25.19 | 52,470,180 | +0.31(+1.23%) |