Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.20 | 37.41 | 36.86 | 37.09 | 36,304,820 | +0.28(+0.76%) |
Jun 26, 2013 | 36.96 | 36.97 | 36.38 | 36.81 | 39,610,416 | +0.47(+1.30%) |
Jun 25, 2013 | 35.69 | 36.60 | 35.66 | 36.34 | 50,217,092 | +1.21(+3.43%) |
Jun 24, 2013 | 35.39 | 35.59 | 35.09 | 35.13 | 65,656,220 | -1.11(-3.05%) |
Jun 21, 2013 | 37.29 | 37.37 | 35.19 | 36.24 | 99,325,256 | -0.80(-2.15%) |
Jun 20, 2013 | 37.81 | 37.89 | 36.76 | 37.03 | 62,939,544 | -1.26(-3.29%) |
Jun 19, 2013 | 38.65 | 38.89 | 38.20 | 38.29 | 42,050,300 | -0.37(-0.96%) |
Jun 18, 2013 | 38.29 | 38.85 | 38.26 | 38.67 | 25,244,584 | +0.50(+1.32%) |
Jun 17, 2013 | 38.51 | 38.96 | 37.92 | 38.16 | 41,550,968 | +0.11(+0.28%) |
Jun 14, 2013 | 38.83 | 38.93 | 38.03 | 38.05 | 35,399,492 | -0.83(-2.13%) |
Jun 13, 2013 | 38.10 | 38.88 | 37.73 | 38.88 | 44,224,432 | +0.66(+1.72%) |
Jun 12, 2013 | 38.91 | 39.01 | 38.01 | 38.22 | 49,871,804 | -0.39(-1.02%) |
Jun 11, 2013 | 39.20 | 39.31 | 38.52 | 38.62 | 66,633,248 | -1.53(-3.81%) |
Jun 10, 2013 | 40.20 | 40.30 | 39.59 | 40.15 | 28,896,728 | +0.26(+0.64%) |
Jun 07, 2013 | 39.64 | 40.06 | 39.31 | 39.89 | 39,953,268 | +0.60(+1.52%) |
Jun 06, 2013 | 38.55 | 39.32 | 38.37 | 39.30 | 45,456,220 | +0.62(+1.60%) |
Jun 05, 2013 | 39.52 | 39.80 | 38.47 | 38.68 | 49,547,508 | -0.93(-2.34%) |
Jun 04, 2013 | 40.12 | 40.68 | 39.43 | 39.61 | 36,066,316 | -0.56(-1.40%) |
Jun 03, 2013 | 40.25 | 40.38 | 39.13 | 40.17 | 45,499,376 | -0.02(-0.06%) |
May 31, 2013 | 41.19 | 41.32 | 40.20 | 40.20 | 44,776,852 | -0.99(-2.40%) |
May 30, 2013 | 40.41 | 41.41 | 40.39 | 41.19 | 39,188,660 | +0.77(+1.89%) |
May 29, 2013 | 39.76 | 40.66 | 39.66 | 40.42 | 38,822,380 | +0.38(+0.95%) |
May 28, 2013 | 39.67 | 40.05 | 39.49 | 40.04 | 36,461,284 | +0.98(+2.51%) |
May 24, 2013 | 38.72 | 39.07 | 38.66 | 39.06 | 29,872,880 | -0.01(-0.02%) |
May 23, 2013 | 38.04 | 39.36 | 38.02 | 39.07 | 54,607,260 | -0.36(-0.92%) |
May 22, 2013 | 40.08 | 40.89 | 39.31 | 39.43 | 56,954,620 | -0.51(-1.28%) |
May 21, 2013 | 39.74 | 40.34 | 39.74 | 39.94 | 36,407,196 | +0.05(+0.12%) |
May 20, 2013 | 39.79 | 40.28 | 39.62 | 39.89 | 31,947,990 | +0.12(+0.29%) |
May 17, 2013 | 39.54 | 39.82 | 39.27 | 39.78 | 30,554,944 | +0.65(+1.66%) |
May 16, 2013 | 39.43 | 39.71 | 39.04 | 39.13 | 32,706,216 | -0.56(-1.42%) |
May 15, 2013 | 38.63 | 39.78 | 38.58 | 39.69 | 52,800,232 | +1.87(+4.95%) |
May 13, 2013 | 37.50 | 37.86 | 37.42 | 37.82 | 22,112,180 | +0.13(+0.35%) |
May 10, 2013 | 37.54 | 37.79 | 37.44 | 37.69 | 23,907,100 | +0.12(+0.31%) |
May 09, 2013 | 38.10 | 38.15 | 37.34 | 37.57 | 34,985,996 | -0.53(-1.40%) |
May 08, 2013 | 37.15 | 38.24 | 37.01 | 38.11 | 44,258,620 | +0.91(+2.45%) |
May 07, 2013 | 36.95 | 37.34 | 36.62 | 37.20 | 35,558,180 | +0.49(+1.33%) |
May 06, 2013 | 36.28 | 37.15 | 36.25 | 36.71 | 37,699,980 | +0.39(+1.09%) |
May 03, 2013 | 36.43 | 36.48 | 36.24 | 36.31 | 26,332,734 | +0.33(+0.92%) |
May 02, 2013 | 35.56 | 36.10 | 35.17 | 35.98 | 25,863,494 | +0.52(+1.46%) |
May 01, 2013 | 35.94 | 36.01 | 35.29 | 35.46 | 28,379,580 | -0.61(-1.69%) |
Apr 30, 2013 | 36.22 | 36.49 | 35.94 | 36.08 | 23,393,660 | -0.12(-0.34%) |
Apr 29, 2013 | 36.48 | 36.57 | 36.11 | 36.20 | 18,400,240 | -0.08(-0.21%) |
Apr 26, 2013 | 36.18 | 36.42 | 36.04 | 36.28 | 19,387,648 | -0.15(-0.40%) |
Apr 25, 2013 | 36.48 | 36.86 | 36.26 | 36.42 | 33,156,350 | -0.01(-0.02%) |
Apr 24, 2013 | 35.88 | 36.67 | 35.87 | 36.43 | 30,455,486 | +0.51(+1.42%) |
Apr 23, 2013 | 35.12 | 36.03 | 34.91 | 35.92 | 37,281,884 | +1.01(+2.90%) |
Apr 22, 2013 | 34.92 | 34.99 | 34.42 | 34.91 | 25,743,938 | +0.09(+0.27%) |
Apr 19, 2013 | 35.13 | 35.18 | 34.72 | 34.81 | 30,536,196 | -0.05(-0.13%) |
Apr 18, 2013 | 35.37 | 35.37 | 34.69 | 34.86 | 38,643,884 | -0.50(-1.42%) |
Apr 17, 2013 | 35.68 | 35.73 | 34.85 | 35.36 | 46,857,864 | -0.71(-1.97%) |
Apr 16, 2013 | 35.47 | 36.17 | 35.43 | 36.08 | 51,998,528 | +1.38(+3.99%) |
Apr 15, 2013 | 35.64 | 35.79 | 34.66 | 34.69 | 73,403,360 | +0.07(+0.20%) |
Apr 12, 2013 | 34.37 | 34.64 | 34.06 | 34.62 | 31,962,866 | -0.07(-0.20%) |
Apr 11, 2013 | 34.87 | 35.22 | 34.52 | 34.69 | 36,715,152 | -0.15(-0.42%) |
Apr 10, 2013 | 34.20 | 34.98 | 34.16 | 34.84 | 36,648,300 | +0.90(+2.67%) |
Apr 09, 2013 | 33.78 | 34.23 | 33.77 | 33.93 | 34,655,032 | +0.26(+0.76%) |
Apr 08, 2013 | 33.26 | 33.72 | 32.89 | 33.68 | 30,375,170 | +0.43(+1.28%) |
Apr 05, 2013 | 32.28 | 33.37 | 32.16 | 33.25 | 42,124,240 | +0.19(+0.56%) |
Apr 04, 2013 | 32.88 | 33.23 | 32.59 | 33.07 | 49,831,104 | +0.21(+0.64%) |
Apr 03, 2013 | 34.00 | 34.10 | 32.63 | 32.86 | 62,029,992 | -1.24(-3.65%) |
Apr 02, 2013 | 34.00 | 34.39 | 33.93 | 34.10 | 32,521,532 | +0.25(+0.73%) |
Apr 01, 2013 | 34.27 | 34.57 | 33.76 | 33.86 | 25,384,404 | -0.35(-1.02%) |
Mar 28, 2013 | 34.37 | 34.60 | 34.06 | 34.20 | 32,806,016 | -0.17(-0.49%) |
Mar 27, 2013 | 34.35 | 34.51 | 34.14 | 34.37 | 34,013,960 | -0.29(-0.83%) |
Mar 26, 2013 | 34.55 | 34.86 | 34.30 | 34.66 | 32,258,564 | +0.26(+0.76%) |
Mar 25, 2013 | 35.38 | 35.43 | 34.27 | 34.40 | 42,418,524 | -0.57(-1.64%) |
Mar 22, 2013 | 35.20 | 35.21 | 34.75 | 34.97 | 34,209,620 | +0.00(+0.00%) |
Mar 21, 2013 | 35.50 | 35.91 | 34.96 | 34.97 | 42,819,092 | -0.66(-1.87%) |
Mar 20, 2013 | 35.67 | 35.92 | 35.54 | 35.63 | 31,684,050 | +0.23(+0.66%) |
Mar 19, 2013 | 35.95 | 36.30 | 35.10 | 35.40 | 57,447,784 | -0.35(-0.97%) |
Mar 18, 2013 | 35.60 | 36.00 | 35.50 | 35.75 | 49,828,868 | -0.79(-2.16%) |
Mar 15, 2013 | 36.74 | 36.78 | 36.28 | 36.54 | 63,194,380 | -0.15(-0.42%) |
Mar 14, 2013 | 36.38 | 36.85 | 36.38 | 36.69 | 33,608,656 | +0.38(+1.04%) |
Mar 13, 2013 | 36.25 | 36.34 | 35.82 | 36.31 | 35,768,428 | +0.02(+0.04%) |
Mar 12, 2013 | 36.60 | 36.69 | 35.87 | 36.30 | 45,371,376 | -0.50(-1.37%) |
Mar 11, 2013 | 36.19 | 37.05 | 35.87 | 36.80 | 66,971,732 | +0.71(+1.97%) |
Mar 08, 2013 | 35.55 | 36.11 | 35.08 | 36.09 | 82,427,936 | +1.30(+3.73%) |
Mar 07, 2013 | 34.45 | 34.89 | 34.37 | 34.79 | 51,859,240 | +0.32(+0.94%) |
Mar 06, 2013 | 34.00 | 34.60 | 33.94 | 34.47 | 46,520,952 | +0.76(+2.25%) |
Mar 05, 2013 | 33.56 | 34.04 | 33.32 | 33.71 | 55,887,392 | +0.51(+1.54%) |
Mar 04, 2013 | 32.46 | 33.20 | 32.45 | 33.20 | 35,184,688 | +0.64(+1.97%) |
Mar 01, 2013 | 32.13 | 32.87 | 31.71 | 32.56 | 38,616,492 | +0.11(+0.33%) |
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%) |