Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.64 | 30.09 | 29.52 | 29.74 | 21,002,362 | +0.19(+0.64%) |
Feb 27, 2013 | 29.52 | 29.65 | 29.25 | 29.55 | 19,534,322 | +0.06(+0.21%) |
Feb 26, 2013 | 29.31 | 29.56 | 28.70 | 29.49 | 35,764,648 | -0.59(-1.98%) |
Feb 22, 2013 | 30.74 | 30.93 | 29.62 | 30.08 | 60,861,392 | +0.92(+3.14%) |
Feb 21, 2013 | 29.23 | 29.42 | 28.81 | 29.17 | 31,319,754 | -0.23(-0.77%) |
Feb 20, 2013 | 30.20 | 30.26 | 29.34 | 29.39 | 25,397,684 | -0.81(-2.67%) |
Feb 19, 2013 | 30.01 | 30.46 | 29.81 | 30.20 | 20,244,568 | +0.20(+0.65%) |
Feb 15, 2013 | 30.75 | 30.75 | 29.98 | 30.00 | 26,292,926 | -0.67(-2.19%) |
Feb 14, 2013 | 30.23 | 30.71 | 30.12 | 30.68 | 23,419,404 | +0.27(+0.87%) |
Feb 13, 2013 | 30.46 | 30.65 | 30.17 | 30.41 | 21,134,178 | +0.19(+0.62%) |
Feb 12, 2013 | 30.90 | 31.21 | 30.12 | 30.22 | 32,821,442 | -0.64(-2.08%) |
Feb 11, 2013 | 30.42 | 30.95 | 30.24 | 30.86 | 18,191,156 | +0.52(+1.70%) |
Feb 08, 2013 | 30.32 | 30.53 | 30.13 | 30.35 | 16,761,350 | +0.12(+0.39%) |
Feb 07, 2013 | 30.39 | 30.46 | 29.78 | 30.23 | 17,331,718 | -0.09(-0.28%) |
Feb 06, 2013 | 30.11 | 30.51 | 29.98 | 30.32 | 18,192,170 | +0.44(+1.47%) |
Feb 04, 2013 | 30.16 | 30.23 | 29.85 | 29.88 | 23,995,680 | -0.52(-1.72%) |
Feb 01, 2013 | 29.88 | 30.61 | 29.85 | 30.40 | 28,377,998 | +0.81(+2.72%) |
Jan 31, 2013 | 29.38 | 29.77 | 29.25 | 29.60 | 17,376,338 | +0.13(+0.42%) |
Jan 30, 2013 | 29.57 | 29.73 | 29.35 | 29.47 | 22,985,834 | -0.12(-0.40%) |
Jan 29, 2013 | 29.28 | 29.77 | 29.27 | 29.59 | 30,490,812 | +0.41(+1.39%) |
Jan 28, 2013 | 29.02 | 29.34 | 28.79 | 29.18 | 28,407,900 | +0.47(+1.63%) |
Jan 25, 2013 | 28.75 | 28.84 | 28.42 | 28.71 | 16,804,402 | +0.08(+0.27%) |
Jan 24, 2013 | 28.59 | 29.04 | 28.55 | 28.63 | 28,397,792 | +0.11(+0.38%) |
Jan 23, 2013 | 28.10 | 28.57 | 27.89 | 28.52 | 23,955,290 | +0.43(+1.53%) |
Jan 22, 2013 | 27.44 | 28.17 | 27.44 | 28.09 | 24,147,270 | +0.64(+2.34%) |
Jan 18, 2013 | 27.61 | 27.64 | 27.15 | 27.45 | 24,539,420 | -0.09(-0.34%) |
Jan 17, 2013 | 27.83 | 28.02 | 27.49 | 27.55 | 22,667,628 | -0.26(-0.93%) |
Jan 16, 2013 | 27.08 | 27.90 | 27.04 | 27.80 | 21,784,752 | +0.55(+2.01%) |
Jan 15, 2013 | 27.23 | 27.46 | 27.07 | 27.26 | 17,812,758 | -0.16(-0.60%) |
Jan 14, 2013 | 27.54 | 27.64 | 27.04 | 27.42 | 23,085,122 | -0.14(-0.51%) |
Jan 11, 2013 | 28.10 | 28.16 | 27.44 | 27.56 | 22,793,628 | -0.45(-1.59%) |
Jan 10, 2013 | 28.00 | 28.12 | 27.74 | 28.01 | 23,239,428 | +0.03(+0.11%) |
Jan 09, 2013 | 28.01 | 28.24 | 27.79 | 27.98 | 18,814,512 | +0.09(+0.31%) |
Jan 08, 2013 | 28.05 | 28.10 | 27.60 | 27.89 | 20,584,688 | -0.22(-0.78%) |
Jan 07, 2013 | 28.24 | 28.32 | 27.77 | 28.11 | 23,498,716 | -0.29(-1.02%) |
Jan 04, 2013 | 28.45 | 28.48 | 28.08 | 28.40 | 17,697,060 | +0.09(+0.33%) |
Jan 03, 2013 | 28.58 | 28.64 | 28.21 | 28.30 | 21,878,422 | -0.23(-0.82%) |
Jan 02, 2013 | 28.27 | 28.54 | 28.14 | 28.54 | 29,309,970 | +0.92(+3.34%) |
Dec 31, 2012 | 27.19 | 27.82 | 26.96 | 27.62 | 25,186,986 | +0.56(+2.08%) |
Dec 28, 2012 | 27.07 | 27.37 | 26.99 | 27.05 | 15,243,347 | -0.31(-1.12%) |
Dec 27, 2012 | 27.77 | 27.77 | 26.91 | 27.36 | 21,314,332 | -0.30(-1.08%) |
Dec 26, 2012 | 27.62 | 27.72 | 27.35 | 27.66 | 14,991,231 | +0.12(+0.43%) |
Dec 24, 2012 | 27.09 | 27.54 | 27.03 | 27.54 | 8,712,967 | +0.36(+1.32%) |
Dec 21, 2012 | 27.32 | 27.53 | 26.86 | 27.18 | 40,736,640 | -0.62(-2.22%) |
Dec 20, 2012 | 27.33 | 27.84 | 27.19 | 27.80 | 34,373,952 | +0.50(+1.83%) |
Dec 19, 2012 | 27.81 | 27.92 | 27.26 | 27.30 | 28,337,330 | -0.48(-1.72%) |
Dec 18, 2012 | 27.54 | 27.77 | 27.29 | 27.77 | 41,139,752 | +0.43(+1.57%) |
Dec 17, 2012 | 27.08 | 27.38 | 26.77 | 27.34 | 43,372,900 | +0.79(+2.98%) |
Dec 14, 2012 | 26.65 | 26.87 | 26.33 | 26.55 | 37,496,908 | -0.23(-0.88%) |
Dec 13, 2012 | 27.26 | 27.41 | 26.60 | 26.79 | 54,600,536 | -0.48(-1.75%) |
Dec 12, 2012 | 27.84 | 28.02 | 27.00 | 27.26 | 80,415,952 | -0.32(-1.16%) |
Dec 11, 2012 | 26.10 | 27.71 | 26.60 | 27.58 | 323,437,696 | +1.49(+5.70%) |
Dec 10, 2012 | 26.40 | 26.47 | 25.99 | 26.10 | 31,355,724 | -0.60(-2.26%) |
Dec 07, 2012 | 26.46 | 26.99 | 26.41 | 26.70 | 37,022,964 | +0.68(+2.62%) |
Dec 06, 2012 | 26.47 | 26.52 | 25.92 | 26.02 | 26,056,304 | -0.41(-1.54%) |
Dec 05, 2012 | 26.22 | 26.83 | 26.17 | 26.43 | 36,748,332 | +0.36(+1.38%) |
Dec 04, 2012 | 25.99 | 26.22 | 25.88 | 26.07 | 17,586,830 | +0.15(+0.57%) |
Nov 30, 2012 | 26.13 | 26.26 | 25.75 | 25.92 | 20,042,396 | -0.17(-0.66%) |
Nov 29, 2012 | 25.62 | 26.16 | 25.60 | 26.09 | 22,889,260 | +0.59(+2.30%) |
Nov 28, 2012 | 25.20 | 25.55 | 25.11 | 25.50 | 19,602,460 | +0.09(+0.34%) |
Nov 27, 2012 | 25.71 | 25.79 | 25.39 | 25.42 | 14,630,183 | -0.38(-1.46%) |
Nov 26, 2012 | 25.59 | 25.80 | 25.45 | 25.79 | 13,621,308 | +0.11(+0.43%) |
Nov 23, 2012 | 25.62 | 25.71 | 25.49 | 25.68 | 5,564,697 | +0.13(+0.49%) |
Nov 21, 2012 | 25.52 | 25.56 | 25.19 | 25.56 | 12,984,042 | +0.20(+0.80%) |
Nov 20, 2012 | 25.30 | 25.49 | 25.10 | 25.36 | 16,709,692 | +0.02(+0.06%) |
Nov 19, 2012 | 25.13 | 25.56 | 25.00 | 25.34 | 32,829,378 | +0.46(+1.86%) |
Nov 16, 2012 | 24.54 | 24.92 | 24.31 | 24.88 | 36,431,312 | +0.44(+1.79%) |
Nov 15, 2012 | 24.23 | 24.72 | 24.11 | 24.44 | 24,098,938 | +0.44(+1.83%) |
Nov 14, 2012 | 24.65 | 24.71 | 23.97 | 24.00 | 26,641,332 | -0.52(-2.14%) |
Nov 13, 2012 | 24.77 | 25.00 | 24.25 | 24.53 | 34,187,876 | -0.49(-1.97%) |
Nov 12, 2012 | 25.14 | 25.18 | 24.82 | 25.02 | 19,024,304 | -0.15(-0.59%) |
Nov 09, 2012 | 24.53 | 25.28 | 24.28 | 25.17 | 27,694,802 | +0.59(+2.42%) |
Nov 08, 2012 | 25.06 | 25.25 | 24.57 | 24.57 | 25,144,598 | -0.46(-1.84%) |
Nov 07, 2012 | 25.59 | 25.75 | 24.92 | 25.03 | 33,224,396 | -0.88(-3.38%) |
Nov 06, 2012 | 25.71 | 25.98 | 25.59 | 25.91 | 19,677,126 | +0.25(+0.98%) |
Nov 05, 2012 | 25.74 | 26.00 | 25.26 | 25.66 | 31,794,922 | +0.09(+0.37%) |
Nov 02, 2012 | 26.56 | 26.65 | 25.53 | 25.57 | 72,609,168 | -1.97(-7.16%) |
Nov 01, 2012 | 27.50 | 27.82 | 27.19 | 27.54 | 23,761,696 | +0.21(+0.77%) |
Oct 31, 2012 | 26.74 | 27.36 | 26.72 | 27.33 | 18,829,664 | +0.16(+0.60%) |
Oct 26, 2012 | 27.34 | 27.16 | 27.16 | 27.16 | 17,450,170 | -0.20(-0.74%) |
Oct 25, 2012 | 27.55 | 27.63 | 27.08 | 27.37 | 18,363,572 | +0.04(+0.14%) |
Oct 24, 2012 | 27.38 | 27.54 | 27.07 | 27.33 | 15,824,878 | +0.14(+0.52%) |
Oct 23, 2012 | 27.40 | 27.52 | 27.05 | 27.19 | 30,043,236 | -0.74(-2.66%) |
Oct 19, 2012 | 28.95 | 29.02 | 27.76 | 27.93 | 38,686,632 | -1.18(-4.06%) |
Oct 18, 2012 | 28.84 | 29.47 | 28.81 | 29.11 | 33,117,720 | +0.27(+0.95%) |
Oct 17, 2012 | 28.66 | 28.93 | 28.51 | 28.84 | 21,529,954 | +0.40(+1.40%) |
Oct 16, 2012 | 28.70 | 28.87 | 28.36 | 28.44 | 27,163,926 | +0.05(+0.17%) |
Oct 15, 2012 | 27.94 | 28.41 | 27.77 | 28.39 | 22,314,078 | +0.65(+2.34%) |
Oct 12, 2012 | 27.62 | 28.02 | 27.57 | 27.74 | 15,364,313 | -0.17(-0.62%) |
Oct 11, 2012 | 28.12 | 28.27 | 27.89 | 27.91 | 21,745,490 | +0.15(+0.54%) |
Oct 10, 2012 | 27.80 | 28.12 | 27.64 | 27.76 | 21,910,582 | +0.03(+0.11%) |
Oct 09, 2012 | 28.16 | 28.23 | 27.63 | 27.73 | 32,217,898 | -0.35(-1.25%) |
Oct 08, 2012 | 27.37 | 28.12 | 27.30 | 28.09 | 21,666,418 | +0.52(+1.90%) |
Oct 05, 2012 | 27.54 | 27.69 | 27.43 | 27.56 | 27,925,236 | +0.22(+0.80%) |
Oct 04, 2012 | 27.00 | 27.53 | 26.93 | 27.34 | 32,918,844 | +0.58(+2.16%) |
Oct 03, 2012 | 26.29 | 26.92 | 26.19 | 26.76 | 28,322,668 | +0.58(+2.21%) |
Oct 02, 2012 | 26.19 | 26.41 | 26.02 | 26.18 | 22,311,074 | +0.16(+0.63%) |
Oct 01, 2012 | 25.83 | 26.28 | 25.81 | 26.02 | 22,183,424 | +0.37(+1.43%) |
Sep 28, 2012 | 25.75 | 25.89 | 25.51 | 25.65 | 27,096,542 | -0.32(-1.24%) |
Sep 27, 2012 | 25.83 | 26.07 | 25.68 | 25.97 | 18,005,940 | +0.35(+1.37%) |
Sep 26, 2012 | 25.69 | 25.92 | 25.11 | 25.62 | 39,146,548 | -0.26(-1.00%) |
Sep 25, 2012 | 26.71 | 26.76 | 25.78 | 25.88 | 30,079,624 | -0.64(-2.42%) |
Sep 24, 2012 | 26.09 | 26.66 | 26.00 | 26.52 | 22,774,740 | +0.21(+0.80%) |
Sep 21, 2012 | 26.67 | 26.69 | 26.16 | 26.31 | 37,074,064 | -0.15(-0.56%) |
Sep 20, 2012 | 26.59 | 26.70 | 26.17 | 26.46 | 38,328,072 | -0.34(-1.28%) |
Sep 19, 2012 | 27.05 | 27.11 | 26.73 | 26.80 | 25,108,058 | -0.11(-0.41%) |
Sep 18, 2012 | 27.27 | 27.50 | 26.79 | 26.91 | 32,232,782 | -0.27(-1.01%) |
Sep 17, 2012 | 27.30 | 27.37 | 27.01 | 27.19 | 29,462,096 | -0.21(-0.77%) |
Sep 14, 2012 | 27.25 | 27.71 | 27.17 | 27.40 | 55,833,060 | +0.45(+1.68%) |
Sep 13, 2012 | 26.59 | 27.02 | 26.36 | 26.94 | 54,664,988 | +0.50(+1.89%) |
Sep 12, 2012 | 26.62 | 26.94 | 26.25 | 26.44 | 106,722,936 | +0.27(+1.05%) |
Sep 11, 2012 | 25.50 | 26.21 | 25.47 | 26.17 | 412,161,920 | +0.12(+0.45%) |
Sep 10, 2012 | 26.09 | 26.47 | 25.74 | 26.05 | 53,514,408 | -0.54(-2.03%) |
Sep 07, 2012 | 26.90 | 27.02 | 26.09 | 26.59 | 34,004,956 | -0.18(-0.67%) |
Sep 06, 2012 | 26.43 | 27.62 | 26.40 | 26.77 | 49,399,176 | -0.46(-1.69%) |
Sep 05, 2012 | 27.13 | 27.41 | 26.91 | 27.23 | 19,462,268 | +0.20(+0.72%) |
Sep 04, 2012 | 26.89 | 27.66 | 26.79 | 27.04 | 24,105,564 | +0.18(+0.67%) |
Aug 31, 2012 | 26.65 | 26.96 | 26.33 | 26.86 | 18,385,526 | +0.42(+1.60%) |
Aug 30, 2012 | 26.29 | 26.59 | 26.22 | 26.43 | 7,349,404 | -0.12(-0.44%) |
Aug 29, 2012 | 26.89 | 27.04 | 26.51 | 26.55 | 9,431,413 | -0.50(-1.85%) |
Aug 27, 2012 | 27.08 | 27.17 | 26.61 | 27.05 | 11,653,431 | +0.09(+0.32%) |
Aug 24, 2012 | 26.23 | 27.04 | 26.13 | 26.97 | 13,693,602 | +0.56(+2.10%) |
Aug 23, 2012 | 26.29 | 26.44 | 26.08 | 26.41 | 12,107,906 | +0.16(+0.63%) |
Aug 22, 2012 | 26.62 | 26.91 | 26.25 | 26.25 | 13,159,334 | -0.45(-1.70%) |
Aug 21, 2012 | 27.17 | 27.22 | 26.44 | 26.70 | 15,346,791 | -0.41(-1.53%) |
Aug 20, 2012 | 27.11 | 27.26 | 26.76 | 27.12 | 16,873,320 | -0.11(-0.40%) |
Aug 17, 2012 | 27.08 | 27.30 | 26.83 | 27.22 | 14,334,148 | +0.15(+0.55%) |
Aug 16, 2012 | 26.73 | 27.38 | 26.72 | 27.08 | 24,103,350 | +0.45(+1.70%) |
Aug 15, 2012 | 26.32 | 26.92 | 26.28 | 26.62 | 11,733,967 | +0.16(+0.62%) |
Aug 14, 2012 | 26.24 | 27.07 | 26.12 | 26.46 | 30,366,386 | +0.56(+2.14%) |
Aug 13, 2012 | 25.43 | 26.00 | 25.24 | 25.90 | 13,440,397 | +0.40(+1.56%) |
Aug 10, 2012 | 25.33 | 25.55 | 25.14 | 25.50 | 9,331,443 | +0.07(+0.28%) |
Aug 09, 2012 | 25.34 | 25.57 | 25.15 | 25.43 | 11,768,059 | +0.10(+0.40%) |
Aug 08, 2012 | 25.18 | 25.54 | 24.84 | 25.33 | 14,824,083 | +0.02(+0.09%) |
Aug 07, 2012 | 25.31 | 25.49 | 25.13 | 25.31 | 23,935,700 | +0.20(+0.81%) |
Aug 06, 2012 | 24.55 | 25.37 | 24.53 | 25.10 | 82,867,328 | +0.59(+2.39%) |
Aug 03, 2012 | 24.47 | 24.59 | 24.00 | 24.52 | 31,242,472 | +0.39(+1.62%) |
Aug 02, 2012 | 24.03 | 24.60 | 23.68 | 24.13 | 15,314,767 | +0.00(+0.00%) |
Aug 01, 2012 | 24.53 | 24.63 | 24.03 | 24.13 | 9,132,178 | -0.34(-1.38%) |
Jul 31, 2012 | 24.56 | 24.64 | 24.06 | 24.46 | 13,405,018 | -0.35(-1.42%) |
Jul 30, 2012 | 24.63 | 24.96 | 24.40 | 24.82 | 8,298,113 | +0.12(+0.47%) |
Jul 27, 2012 | 24.17 | 24.94 | 24.05 | 24.70 | 10,552,644 | +0.69(+2.87%) |
Jul 26, 2012 | 24.07 | 24.17 | 23.53 | 24.01 | 10,405,563 | +0.42(+1.79%) |
Jul 25, 2012 | 24.09 | 24.18 | 23.47 | 23.59 | 11,313,213 | -0.29(-1.21%) |
Jul 24, 2012 | 24.07 | 24.16 | 23.56 | 23.88 | 8,809,307 | -0.13(-0.52%) |
Jul 23, 2012 | 23.60 | 24.09 | 23.39 | 24.00 | 11,626,840 | -0.27(-1.13%) |
Jul 20, 2012 | 24.54 | 24.58 | 24.25 | 24.28 | 7,324,169 | -0.57(-2.30%) |
Jul 19, 2012 | 25.03 | 25.03 | 24.55 | 24.85 | 8,353,443 | -0.06(-0.25%) |
Jul 18, 2012 | 25.14 | 25.33 | 24.70 | 24.91 | 10,847,876 | -0.35(-1.39%) |
Jul 17, 2012 | 24.53 | 25.52 | 24.31 | 25.26 | 14,688,665 | +0.79(+3.23%) |
Jul 16, 2012 | 24.58 | 24.63 | 24.17 | 24.47 | 7,729,339 | -0.13(-0.51%) |
Jul 13, 2012 | 23.97 | 24.93 | 23.96 | 24.60 | 12,232,731 | +0.76(+3.18%) |
Jul 12, 2012 | 23.88 | 23.97 | 23.45 | 23.84 | 9,808,719 | -0.28(-1.17%) |
Jul 11, 2012 | 24.25 | 24.37 | 23.88 | 24.12 | 9,190,887 | -0.11(-0.45%) |
Jul 10, 2012 | 24.47 | 24.64 | 24.03 | 24.23 | 9,922,802 | +0.02(+0.06%) |
Jul 09, 2012 | 24.58 | 24.67 | 24.03 | 24.21 | 7,291,312 | -0.48(-1.96%) |
Jul 06, 2012 | 24.64 | 24.79 | 24.48 | 24.70 | 5,975,857 | -0.31(-1.25%) |
Jul 05, 2012 | 25.18 | 25.27 | 24.88 | 25.01 | 7,683,145 | -0.33(-1.30%) |
Jul 03, 2012 | 24.81 | 25.36 | 24.77 | 25.34 | 7,831,903 | +0.43(+1.73%) |
Jul 02, 2012 | 25.33 | 25.39 | 24.63 | 24.91 | 10,777,152 | -0.20(-0.78%) |
Jun 29, 2012 | 24.61 | 25.17 | 24.32 | 25.10 | 19,441,752 | +0.98(+4.05%) |
Jun 28, 2012 | 23.85 | 24.15 | 23.48 | 24.13 | 12,052,865 | +0.02(+0.07%) |
Jun 27, 2012 | 24.29 | 24.45 | 23.95 | 24.11 | 16,032,193 | +0.02(+0.06%) |
Jun 26, 2012 | 24.27 | 24.44 | 23.76 | 24.10 | 17,584,628 | +0.13(+0.56%) |
Jun 25, 2012 | 24.18 | 24.18 | 23.70 | 23.96 | 13,731,256 | -0.63(-2.58%) |
Jun 22, 2012 | 24.52 | 24.79 | 24.41 | 24.60 | 19,680,222 | +0.31(+1.29%) |
Jun 21, 2012 | 25.03 | 25.26 | 24.10 | 24.28 | 15,121,633 | -0.79(-3.15%) |
Jun 20, 2012 | 25.07 | 25.31 | 24.60 | 25.07 | 12,970,516 | +0.09(+0.34%) |
Jun 19, 2012 | 24.88 | 25.21 | 24.66 | 24.99 | 13,969,897 | +0.34(+1.36%) |
Jun 18, 2012 | 24.34 | 24.79 | 24.21 | 24.65 | 15,912,658 | +0.02(+0.10%) |
Jun 15, 2012 | 24.57 | 24.82 | 24.21 | 24.63 | 17,656,578 | +0.35(+1.45%) |
Jun 14, 2012 | 23.72 | 24.49 | 23.49 | 24.28 | 14,374,275 | +0.57(+2.41%) |
Jun 13, 2012 | 23.52 | 24.06 | 23.23 | 23.70 | 13,928,077 | +0.09(+0.36%) |
Jun 12, 2012 | 23.20 | 23.63 | 23.04 | 23.62 | 9,517,295 | +0.51(+2.20%) |
Jun 11, 2012 | 24.14 | 24.22 | 23.06 | 23.11 | 12,239,868 | -0.74(-3.08%) |
Jun 08, 2012 | 23.38 | 23.85 | 23.06 | 23.85 | 10,451,338 | +0.26(+1.09%) |
Jun 07, 2012 | 23.82 | 24.04 | 23.45 | 23.59 | 17,360,714 | +0.20(+0.84%) |
Jun 06, 2012 | 22.79 | 23.45 | 22.57 | 23.39 | 19,107,668 | +0.98(+4.36%) |
Jun 05, 2012 | 21.40 | 22.44 | 21.37 | 22.41 | 16,906,360 | +0.88(+4.07%) |
Jun 04, 2012 | 21.32 | 21.86 | 21.26 | 21.54 | 20,517,016 | +0.25(+1.18%) |
Jun 01, 2012 | 22.03 | 22.28 | 21.29 | 21.29 | 36,328,216 | -1.54(-6.75%) |
May 31, 2012 | 22.66 | 23.00 | 22.22 | 22.83 | 14,837,073 | +0.23(+1.00%) |
May 30, 2012 | 23.33 | 23.38 | 22.43 | 22.60 | 21,115,414 | -0.70(-2.99%) |
May 29, 2012 | 22.88 | 23.39 | 22.88 | 23.30 | 13,078,757 | +0.62(+2.72%) |
May 25, 2012 | 22.80 | 22.97 | 22.60 | 22.68 | 11,454,904 | -0.33(-1.43%) |
May 24, 2012 | 23.01 | 23.23 | 22.52 | 23.01 | 20,482,804 | +0.12(+0.51%) |
May 23, 2012 | 22.70 | 23.02 | 22.23 | 22.89 | 19,467,598 | -0.05(-0.24%) |
May 22, 2012 | 23.05 | 23.45 | 22.73 | 22.95 | 12,514,267 | -0.09(-0.37%) |
May 21, 2012 | 22.45 | 23.20 | 22.16 | 23.03 | 16,489,846 | +0.87(+3.92%) |
May 18, 2012 | 22.37 | 22.66 | 21.82 | 22.16 | 26,102,294 | -0.11(-0.49%) |
May 17, 2012 | 23.44 | 23.59 | 22.17 | 22.27 | 44,651,092 | -1.55(-6.50%) |
May 16, 2012 | 24.37 | 24.53 | 23.74 | 23.82 | 23,013,128 | -0.40(-1.65%) |
May 15, 2012 | 24.41 | 24.63 | 23.74 | 24.22 | 21,366,524 | -0.27(-1.09%) |
May 14, 2012 | 24.80 | 24.90 | 24.40 | 24.49 | 23,632,198 | -0.35(-1.42%) |
May 11, 2012 | 24.76 | 25.24 | 24.66 | 24.84 | 24,491,130 | -0.31(-1.21%) |
May 10, 2012 | 25.34 | 25.46 | 25.07 | 25.14 | 21,276,404 | +0.24(+0.97%) |
May 09, 2012 | 24.61 | 25.15 | 24.57 | 24.90 | 32,934,536 | +0.10(+0.41%) |
May 08, 2012 | 25.18 | 25.23 | 24.29 | 24.80 | 51,877,880 | -0.11(-0.44%) |
May 07, 2012 | 25.68 | 25.01 | 23.83 | 24.91 | 197,955,472 | -0.77(-3.02%) |
May 04, 2012 | 25.72 | 25.97 | 24.85 | 25.68 | 30,461,960 | -1.02(-3.84%) |
May 03, 2012 | 27.41 | 27.42 | 26.60 | 26.71 | 18,008,416 | -0.48(-1.78%) |
May 02, 2012 | 26.76 | 27.28 | 26.44 | 27.19 | 11,101,243 | +0.33(+1.22%) |
May 01, 2012 | 26.79 | 27.41 | 26.60 | 26.86 | 12,272,128 | +0.24(+0.91%) |
Apr 30, 2012 | 26.94 | 27.02 | 26.30 | 26.62 | 12,707,619 | -0.34(-1.25%) |
Apr 27, 2012 | 26.49 | 27.31 | 26.14 | 26.96 | 16,370,347 | +0.59(+2.22%) |
Apr 26, 2012 | 25.57 | 26.56 | 25.39 | 26.37 | 17,366,134 | +0.69(+2.68%) |
Apr 25, 2012 | 25.61 | 25.99 | 25.20 | 25.68 | 11,366,435 | +0.34(+1.33%) |
Apr 24, 2012 | 25.09 | 25.48 | 24.90 | 25.35 | 8,528,459 | +0.24(+0.97%) |
Apr 23, 2012 | 24.70 | 25.14 | 24.49 | 25.10 | 10,168,618 | +0.02(+0.09%) |
Apr 20, 2012 | 25.49 | 25.61 | 25.00 | 25.08 | 10,863,168 | -0.16(-0.65%) |
Apr 19, 2012 | 25.43 | 25.66 | 25.04 | 25.25 | 12,143,124 | -0.25(-0.98%) |
Apr 18, 2012 | 25.91 | 25.93 | 25.36 | 25.50 | 11,611,771 | -0.10(-0.40%) |
Apr 17, 2012 | 25.86 | 26.02 | 25.41 | 25.60 | 12,015,646 | -0.07(-0.27%) |
Apr 16, 2012 | 25.68 | 25.91 | 25.12 | 25.67 | 10,498,448 | +0.26(+1.02%) |
Apr 13, 2012 | 25.84 | 25.87 | 25.37 | 25.41 | 13,080,096 | -0.59(-2.26%) |
Apr 12, 2012 | 25.05 | 26.08 | 24.96 | 26.00 | 25,915,626 | +1.06(+4.27%) |
Apr 11, 2012 | 24.85 | 25.05 | 24.77 | 24.93 | 13,000,236 | +0.49(+2.02%) |
Apr 10, 2012 | 25.48 | 25.66 | 24.27 | 24.44 | 26,840,954 | -0.59(-2.34%) |
Apr 09, 2012 | 25.35 | 25.50 | 24.98 | 25.03 | 16,148,262 | -0.70(-2.74%) |
Apr 05, 2012 | 25.35 | 26.16 | 25.15 | 25.73 | 23,260,692 | +0.29(+1.14%) |
Apr 04, 2012 | 24.35 | 25.81 | 24.19 | 25.44 | 49,039,764 | +1.29(+5.34%) |
Apr 03, 2012 | 24.57 | 24.57 | 23.76 | 24.15 | 17,810,418 | -0.23(-0.96%) |
Apr 02, 2012 | 24.13 | 24.48 | 23.82 | 24.39 | 21,409,758 | +0.27(+1.10%) |
Mar 30, 2012 | 23.64 | 24.19 | 23.55 | 24.12 | 25,362,000 | +0.70(+2.97%) |
Mar 29, 2012 | 22.99 | 23.48 | 22.77 | 23.42 | 15,948,166 | +0.19(+0.81%) |
Mar 28, 2012 | 23.26 | 23.57 | 22.91 | 23.23 | 19,154,462 | +0.02(+0.10%) |
Mar 27, 2012 | 22.98 | 23.82 | 22.81 | 23.21 | 36,464,848 | +0.48(+2.10%) |
Mar 26, 2012 | 22.49 | 22.84 | 22.33 | 22.73 | 24,172,512 | +0.62(+2.79%) |
Mar 23, 2012 | 22.10 | 22.15 | 21.89 | 22.12 | 10,674,455 | +0.23(+1.04%) |
Mar 22, 2012 | 22.04 | 22.14 | 21.68 | 21.89 | 13,314,007 | -0.40(-1.79%) |
Mar 21, 2012 | 22.27 | 22.41 | 22.02 | 22.29 | 14,192,553 | +0.13(+0.60%) |
Mar 20, 2012 | 21.66 | 22.27 | 21.59 | 22.16 | 20,160,432 | +0.41(+1.87%) |
Mar 19, 2012 | 21.90 | 21.93 | 21.67 | 21.75 | 13,519,261 | -0.18(-0.82%) |
Mar 16, 2012 | 21.98 | 22.20 | 21.82 | 21.93 | 14,614,664 | -0.04(-0.18%) |
Mar 15, 2012 | 22.14 | 22.20 | 21.94 | 21.97 | 17,004,438 | -0.13(-0.60%) |
Mar 14, 2012 | 22.17 | 22.30 | 22.04 | 22.10 | 15,164,025 | -0.12(-0.53%) |
Mar 13, 2012 | 22.12 | 22.29 | 21.85 | 22.22 | 17,250,288 | +0.20(+0.89%) |
Mar 12, 2012 | 22.19 | 22.23 | 21.81 | 22.02 | 14,625,465 | -0.08(-0.35%) |
Mar 09, 2012 | 22.26 | 22.44 | 22.09 | 22.10 | 29,833,736 | -0.05(-0.21%) |
Mar 08, 2012 | 22.37 | 22.52 | 22.15 | 22.15 | 99,701,448 | -0.89(-3.87%) |
Mar 07, 2012 | 22.89 | 23.41 | 22.78 | 23.04 | 11,538,223 | +0.31(+1.38%) |
Mar 06, 2012 | 23.18 | 23.34 | 22.57 | 22.73 | 14,680,063 | -1.05(-4.41%) |
Mar 05, 2012 | 23.20 | 24.49 | 23.07 | 23.77 | 18,523,426 | +0.46(+1.98%) |
Mar 02, 2012 | 23.20 | 23.37 | 22.24 | 23.31 | 15,125,297 | +0.27(+1.19%) |