Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.16 | 29.43 | 29.15 | 29.19 | 36,393,148 | +0.36(+1.25%) |
Feb 27, 2013 | 28.53 | 28.95 | 28.48 | 28.83 | 21,093,882 | +0.26(+0.92%) |
Feb 26, 2013 | 28.53 | 28.65 | 28.27 | 28.56 | 23,562,778 | +0.06(+0.21%) |
Feb 25, 2013 | 29.07 | 29.23 | 28.50 | 28.50 | 23,170,332 | -0.37(-1.30%) |
Feb 22, 2013 | 28.89 | 28.95 | 28.77 | 28.88 | 22,808,054 | +0.02(+0.08%) |
Feb 21, 2013 | 28.95 | 28.98 | 28.67 | 28.86 | 33,993,776 | -0.40(-1.36%) |
Feb 20, 2013 | 29.61 | 29.62 | 29.20 | 29.25 | 27,816,414 | -0.30(-1.01%) |
Feb 19, 2013 | 29.56 | 29.65 | 29.51 | 29.55 | 22,991,348 | -0.66(-2.18%) |
Feb 15, 2013 | 30.30 | 30.32 | 30.08 | 30.21 | 24,515,370 | +0.07(+0.25%) |
Feb 14, 2013 | 30.13 | 30.20 | 30.08 | 30.14 | 15,980,963 | +0.13(+0.42%) |
Feb 13, 2013 | 29.98 | 30.08 | 29.97 | 30.01 | 16,004,916 | +0.16(+0.55%) |
Feb 12, 2013 | 29.88 | 29.98 | 29.75 | 29.84 | 9,929,078 | +0.04(+0.15%) |
Feb 11, 2013 | 29.83 | 29.87 | 29.66 | 29.80 | 17,513,942 | -0.06(-0.20%) |
Feb 08, 2013 | 29.68 | 29.92 | 29.67 | 29.86 | 31,788,684 | +0.25(+0.83%) |
Feb 07, 2013 | 29.81 | 29.81 | 29.47 | 29.61 | 38,198,440 | -0.70(-2.32%) |
Feb 06, 2013 | 30.22 | 30.35 | 30.11 | 30.32 | 21,041,374 | -0.13(-0.42%) |
Feb 04, 2013 | 30.93 | 30.95 | 30.39 | 30.44 | 43,365,336 | -0.89(-2.85%) |
Feb 01, 2013 | 31.31 | 31.42 | 31.22 | 31.34 | 17,819,880 | +0.26(+0.84%) |
Jan 31, 2013 | 31.10 | 31.16 | 30.98 | 31.07 | 14,980,661 | -0.09(-0.29%) |
Jan 30, 2013 | 31.21 | 31.26 | 31.11 | 31.16 | 17,895,864 | +0.03(+0.10%) |
Jan 29, 2013 | 30.69 | 31.18 | 30.77 | 31.13 | 30,896,906 | +0.44(+1.44%) |
Jan 28, 2013 | 30.91 | 30.96 | 30.68 | 30.69 | 26,572,612 | -0.10(-0.34%) |
Jan 25, 2013 | 30.94 | 30.95 | 30.61 | 30.80 | 17,776,232 | -0.32(-1.04%) |
Jan 24, 2013 | 31.20 | 31.33 | 31.08 | 31.12 | 15,047,361 | +0.00(+0.00%) |
Jan 23, 2013 | 31.22 | 31.25 | 31.06 | 31.12 | 15,282,644 | -0.15(-0.49%) |
Jan 22, 2013 | 31.39 | 31.42 | 31.20 | 31.27 | 18,932,260 | +0.03(+0.08%) |
Jan 18, 2013 | 31.23 | 31.38 | 31.13 | 31.25 | 26,682,418 | +0.25(+0.82%) |
Jan 17, 2013 | 30.85 | 31.12 | 30.85 | 30.99 | 22,197,500 | +0.11(+0.36%) |
Jan 16, 2013 | 30.65 | 30.91 | 30.62 | 30.88 | 13,529,471 | -0.05(-0.17%) |
Jan 15, 2013 | 30.95 | 30.96 | 30.83 | 30.93 | 18,727,016 | -0.02(-0.07%) |
Jan 14, 2013 | 31.05 | 31.07 | 30.86 | 30.95 | 17,698,972 | +0.16(+0.54%) |
Jan 11, 2013 | 31.11 | 30.80 | 30.61 | 30.79 | 19,446,564 | -0.32(-1.04%) |
Jan 10, 2013 | 31.02 | 31.22 | 30.90 | 31.11 | 24,956,652 | +0.39(+1.27%) |
Jan 09, 2013 | 30.68 | 30.85 | 30.67 | 30.72 | 22,652,498 | +0.33(+1.08%) |
Jan 08, 2013 | 30.46 | 30.49 | 30.20 | 30.39 | 24,603,516 | -0.55(-1.77%) |
Jan 07, 2013 | 30.95 | 30.98 | 30.86 | 30.94 | 19,393,972 | -0.25(-0.79%) |
Jan 04, 2013 | 31.00 | 31.22 | 30.97 | 31.19 | 15,893,555 | +0.02(+0.07%) |
Jan 03, 2013 | 31.28 | 31.45 | 31.11 | 31.16 | 26,271,258 | -0.19(-0.62%) |
Jan 02, 2013 | 31.26 | 31.41 | 30.31 | 31.36 | 36,001,300 | +1.05(+3.46%) |
Dec 31, 2012 | 29.87 | 30.34 | 29.82 | 30.31 | 19,987,258 | +0.67(+2.28%) |
Dec 28, 2012 | 29.48 | 29.75 | 29.43 | 29.63 | 15,797,031 | +0.01(+0.03%) |
Dec 27, 2012 | 29.63 | 29.72 | 29.40 | 29.63 | 14,118,106 | +0.05(+0.17%) |
Dec 26, 2012 | 29.62 | 29.75 | 29.53 | 29.58 | 13,108,778 | +0.25(+0.85%) |
Dec 24, 2012 | 29.35 | 29.39 | 29.23 | 29.33 | 7,696,056 | -0.07(-0.26%) |
Dec 21, 2012 | 29.17 | 29.40 | 29.13 | 29.40 | 18,548,248 | -0.38(-1.28%) |
Dec 20, 2012 | 29.68 | 29.82 | 29.56 | 29.78 | 12,196,544 | +0.20(+0.68%) |
Dec 19, 2012 | 29.63 | 29.73 | 29.55 | 29.58 | 16,584,819 | -0.05(-0.15%) |
Dec 18, 2012 | 29.34 | 29.69 | 29.25 | 29.63 | 21,389,876 | +0.14(+0.47%) |
Dec 17, 2012 | 29.46 | 29.51 | 29.38 | 29.49 | 16,540,484 | +0.08(+0.26%) |
Dec 14, 2012 | 29.35 | 29.51 | 29.30 | 29.41 | 24,348,748 | +0.51(+1.76%) |
Dec 13, 2012 | 29.03 | 29.08 | 28.81 | 28.90 | 23,732,646 | -0.25(-0.87%) |
Dec 12, 2012 | 29.32 | 29.42 | 29.15 | 29.16 | 21,976,948 | +0.15(+0.52%) |
Dec 11, 2012 | 28.90 | 29.17 | 28.90 | 29.01 | 24,977,266 | +0.03(+0.09%) |
Dec 10, 2012 | 28.88 | 29.14 | 28.84 | 28.98 | 29,562,044 | +0.27(+0.92%) |
Dec 07, 2012 | 28.73 | 28.80 | 28.64 | 28.72 | 20,750,840 | +0.10(+0.37%) |
Dec 06, 2012 | 28.43 | 28.64 | 28.35 | 28.61 | 24,817,982 | +0.11(+0.39%) |
Dec 05, 2012 | 28.40 | 28.75 | 28.32 | 28.50 | 47,758,004 | +0.83(+3.00%) |
Dec 04, 2012 | 27.68 | 27.89 | 27.65 | 27.67 | 24,135,658 | -0.10(-0.38%) |
Nov 30, 2012 | 27.87 | 27.89 | 27.70 | 27.78 | 20,974,840 | +0.22(+0.81%) |
Nov 29, 2012 | 27.70 | 27.78 | 27.48 | 27.55 | 22,720,378 | +0.01(+0.03%) |
Nov 28, 2012 | 27.25 | 27.57 | 27.10 | 27.54 | 22,336,474 | -0.01(-0.05%) |
Nov 27, 2012 | 27.70 | 27.78 | 27.55 | 27.56 | 20,300,664 | -0.35(-1.26%) |
Nov 26, 2012 | 27.84 | 27.93 | 27.73 | 27.91 | 11,706,452 | -0.10(-0.35%) |
Nov 23, 2012 | 27.90 | 28.07 | 27.81 | 28.01 | 22,347,092 | +0.66(+2.41%) |
Nov 21, 2012 | 27.38 | 27.46 | 27.21 | 27.35 | 19,988,890 | +0.29(+1.08%) |
Nov 20, 2012 | 26.98 | 27.06 | 26.77 | 27.06 | 20,907,024 | -0.27(-0.99%) |
Nov 19, 2012 | 27.18 | 27.40 | 27.14 | 27.33 | 22,523,340 | +0.58(+2.18%) |
Nov 16, 2012 | 26.78 | 26.83 | 26.51 | 26.74 | 25,088,614 | +0.04(+0.17%) |
Nov 15, 2012 | 26.61 | 26.75 | 26.50 | 26.70 | 19,606,866 | -0.02(-0.07%) |
Nov 14, 2012 | 27.13 | 27.15 | 26.68 | 26.72 | 34,298,624 | -0.18(-0.68%) |
Nov 13, 2012 | 26.83 | 27.03 | 26.65 | 26.90 | 34,061,296 | -0.43(-1.56%) |
Nov 12, 2012 | 27.32 | 27.47 | 27.30 | 27.33 | 13,730,321 | +0.07(+0.25%) |
Nov 09, 2012 | 27.12 | 27.44 | 27.07 | 27.26 | 20,653,140 | -0.04(-0.16%) |
Nov 08, 2012 | 27.61 | 27.82 | 27.19 | 27.30 | 49,244,536 | -0.57(-2.04%) |
Nov 07, 2012 | 28.11 | 28.11 | 27.67 | 27.87 | 31,560,404 | -0.62(-2.18%) |
Nov 06, 2012 | 28.16 | 28.52 | 28.14 | 28.49 | 24,248,694 | +0.24(+0.85%) |
Nov 05, 2012 | 28.17 | 28.30 | 28.04 | 28.25 | 12,245,482 | +0.25(+0.88%) |
Nov 02, 2012 | 28.51 | 28.52 | 27.99 | 28.01 | 25,372,700 | -0.22(-0.77%) |
Nov 01, 2012 | 28.18 | 28.38 | 28.11 | 28.22 | 25,093,394 | +0.72(+2.62%) |
Oct 31, 2012 | 27.74 | 27.80 | 27.44 | 27.50 | 17,321,230 | -0.11(-0.39%) |
Oct 26, 2012 | 27.69 | 27.61 | 27.61 | 27.61 | 16,189,316 | -0.45(-1.60%) |
Oct 25, 2012 | 28.07 | 28.13 | 27.87 | 28.06 | 19,459,026 | +0.25(+0.89%) |
Oct 24, 2012 | 28.07 | 28.08 | 27.80 | 27.81 | 16,108,887 | +0.16(+0.59%) |
Oct 23, 2012 | 27.81 | 27.84 | 27.51 | 27.65 | 25,731,068 | -0.11(-0.40%) |
Oct 19, 2012 | 28.00 | 28.04 | 27.69 | 27.76 | 39,467,564 | -0.24(-0.84%) |
Oct 18, 2012 | 27.98 | 28.16 | 27.90 | 28.00 | 25,404,872 | +0.07(+0.25%) |
Oct 17, 2012 | 27.63 | 28.02 | 27.48 | 27.93 | 31,549,860 | +0.37(+1.36%) |
Oct 16, 2012 | 27.45 | 27.66 | 27.42 | 27.55 | 18,646,120 | +0.15(+0.55%) |
Oct 15, 2012 | 27.31 | 27.45 | 27.18 | 27.40 | 19,763,250 | +0.20(+0.74%) |
Oct 12, 2012 | 26.98 | 27.33 | 27.10 | 27.20 | 24,728,846 | +0.22(+0.80%) |
Oct 11, 2012 | 26.97 | 27.14 | 26.95 | 26.98 | 27,662,018 | +0.62(+2.35%) |
Oct 10, 2012 | 26.46 | 26.48 | 26.30 | 26.36 | 15,909,244 | +0.18(+0.69%) |
Oct 09, 2012 | 26.46 | 26.46 | 26.14 | 26.18 | 13,852,685 | +0.02(+0.09%) |
Oct 08, 2012 | 26.08 | 26.19 | 26.03 | 26.16 | 18,719,974 | -0.28(-1.07%) |
Oct 05, 2012 | 26.57 | 26.71 | 26.39 | 26.44 | 15,602,131 | +0.16(+0.61%) |
Oct 04, 2012 | 26.13 | 26.35 | 26.06 | 26.28 | 12,119,548 | +0.18(+0.70%) |
Oct 03, 2012 | 26.13 | 26.18 | 25.95 | 26.10 | 11,886,713 | -0.01(-0.03%) |
Oct 02, 2012 | 26.29 | 26.29 | 25.98 | 26.11 | 11,779,376 | -0.01(-0.06%) |
Oct 01, 2012 | 26.06 | 26.36 | 26.02 | 26.12 | 17,413,394 | +0.25(+0.98%) |
Sep 28, 2012 | 25.97 | 26.01 | 25.80 | 25.87 | 17,795,842 | -0.10(-0.40%) |
Sep 27, 2012 | 25.90 | 26.05 | 25.74 | 25.97 | 19,839,968 | +0.64(+2.52%) |
Sep 26, 2012 | 25.48 | 25.53 | 25.26 | 25.33 | 14,475,071 | -0.24(-0.92%) |
Sep 25, 2012 | 25.91 | 26.03 | 25.55 | 25.57 | 17,099,664 | -0.34(-1.30%) |
Sep 24, 2012 | 25.87 | 26.00 | 25.79 | 25.91 | 9,318,688 | -0.07(-0.27%) |
Sep 21, 2012 | 26.06 | 26.15 | 25.96 | 25.98 | 16,134,160 | +0.17(+0.65%) |
Sep 20, 2012 | 25.82 | 25.86 | 25.64 | 25.81 | 16,387,061 | -0.42(-1.60%) |
Sep 19, 2012 | 26.10 | 26.28 | 26.04 | 26.23 | 16,097,436 | +0.42(+1.64%) |
Sep 18, 2012 | 25.85 | 25.91 | 25.70 | 25.81 | 16,885,370 | -0.17(-0.65%) |
Sep 17, 2012 | 26.15 | 26.18 | 25.93 | 25.97 | 16,830,162 | -0.34(-1.28%) |
Sep 14, 2012 | 26.32 | 26.61 | 26.13 | 26.31 | 34,596,936 | +0.46(+1.76%) |
Sep 13, 2012 | 25.20 | 26.07 | 25.10 | 25.85 | 39,624,052 | +0.60(+2.37%) |
Sep 12, 2012 | 25.20 | 25.30 | 25.10 | 25.26 | 20,706,028 | +0.28(+1.14%) |
Sep 11, 2012 | 24.84 | 25.05 | 24.82 | 24.97 | 15,766,184 | +0.25(+1.03%) |
Sep 10, 2012 | 24.91 | 24.97 | 24.67 | 24.72 | 19,345,564 | -0.45(-1.78%) |
Sep 07, 2012 | 25.10 | 25.24 | 25.07 | 25.17 | 41,267,772 | +0.70(+2.84%) |
Sep 06, 2012 | 24.15 | 24.55 | 24.12 | 24.47 | 21,974,104 | +0.42(+1.74%) |
Sep 05, 2012 | 24.01 | 24.10 | 23.93 | 24.05 | 21,478,852 | -0.22(-0.89%) |
Sep 04, 2012 | 24.39 | 24.41 | 24.19 | 24.27 | 18,124,332 | -0.46(-1.84%) |
Aug 31, 2012 | 24.73 | 24.86 | 24.56 | 24.73 | 11,937,588 | +0.09(+0.36%) |
Aug 30, 2012 | 24.76 | 24.78 | 24.61 | 24.64 | 12,435,052 | -0.41(-1.64%) |
Aug 29, 2012 | 25.11 | 25.14 | 24.91 | 25.05 | 9,983,396 | -0.01(-0.03%) |
Aug 27, 2012 | 25.28 | 25.28 | 24.98 | 25.05 | 20,466,962 | -0.37(-1.47%) |
Aug 24, 2012 | 25.42 | 25.53 | 25.17 | 25.43 | 20,110,506 | -0.14(-0.56%) |
Aug 23, 2012 | 25.76 | 25.78 | 25.55 | 25.57 | 10,347,751 | -0.06(-0.23%) |
Aug 22, 2012 | 25.47 | 25.68 | 25.38 | 25.63 | 14,452,673 | -0.01(-0.03%) |
Aug 21, 2012 | 25.79 | 25.90 | 25.58 | 25.64 | 10,250,603 | -0.13(-0.49%) |
Aug 20, 2012 | 25.64 | 25.79 | 25.56 | 25.76 | 12,886,383 | -0.03(-0.12%) |
Aug 17, 2012 | 25.94 | 25.94 | 25.72 | 25.79 | 12,500,819 | -0.09(-0.35%) |
Aug 16, 2012 | 25.90 | 25.98 | 25.74 | 25.88 | 15,859,692 | -0.23(-0.89%) |
Aug 15, 2012 | 26.09 | 26.20 | 26.03 | 26.12 | 9,854,192 | -0.20(-0.77%) |
Aug 14, 2012 | 26.38 | 26.41 | 26.27 | 26.32 | 11,510,455 | +0.21(+0.80%) |
Aug 13, 2012 | 26.14 | 26.26 | 26.01 | 26.11 | 15,701,335 | -0.23(-0.88%) |
Aug 10, 2012 | 26.23 | 26.38 | 26.16 | 26.34 | 12,200,836 | -0.04(-0.17%) |
Aug 09, 2012 | 26.42 | 26.67 | 26.36 | 26.38 | 19,457,590 | +0.03(+0.11%) |
Aug 08, 2012 | 26.27 | 26.50 | 26.26 | 26.36 | 13,807,174 | +0.04(+0.17%) |
Aug 07, 2012 | 26.27 | 26.47 | 26.27 | 26.31 | 14,077,683 | +0.15(+0.57%) |
Aug 06, 2012 | 26.07 | 26.35 | 26.03 | 26.16 | 11,917,180 | +0.14(+0.55%) |
Aug 03, 2012 | 25.82 | 26.10 | 25.81 | 26.02 | 23,548,572 | +0.63(+2.47%) |
Aug 02, 2012 | 25.40 | 25.61 | 25.21 | 25.39 | 16,904,794 | -0.25(-0.99%) |
Aug 01, 2012 | 25.83 | 25.86 | 25.56 | 25.64 | 17,579,532 | +0.07(+0.26%) |
Jul 31, 2012 | 25.65 | 25.77 | 25.55 | 25.58 | 12,348,557 | +0.11(+0.44%) |
Jul 30, 2012 | 25.39 | 25.58 | 25.39 | 25.47 | 12,762,013 | -0.04(-0.18%) |
Jul 27, 2012 | 25.10 | 25.67 | 25.01 | 25.51 | 31,563,662 | +0.66(+2.65%) |
Jul 26, 2012 | 24.80 | 24.92 | 24.67 | 24.85 | 19,177,974 | +0.42(+1.71%) |
Jul 25, 2012 | 24.55 | 24.64 | 24.34 | 24.43 | 11,201,085 | +0.15(+0.62%) |
Jul 24, 2012 | 24.37 | 24.43 | 24.10 | 24.28 | 14,078,042 | -0.09(-0.37%) |
Jul 23, 2012 | 24.20 | 24.46 | 24.04 | 24.37 | 26,596,088 | -0.49(-1.97%) |
Jul 20, 2012 | 25.11 | 25.12 | 24.71 | 24.86 | 25,241,032 | -0.34(-1.34%) |
Jul 19, 2012 | 25.00 | 25.29 | 24.97 | 25.20 | 26,328,560 | +0.55(+2.23%) |
Jul 18, 2012 | 24.37 | 24.73 | 24.34 | 24.65 | 17,358,892 | -0.16(-0.66%) |
Jul 17, 2012 | 24.55 | 24.87 | 24.32 | 24.81 | 29,537,588 | +0.55(+2.25%) |
Jul 16, 2012 | 24.16 | 24.28 | 24.02 | 24.27 | 13,324,666 | -0.09(-0.37%) |
Jul 13, 2012 | 24.12 | 24.45 | 24.12 | 24.36 | 17,930,410 | +0.37(+1.53%) |
Jul 12, 2012 | 23.98 | 24.10 | 23.78 | 23.99 | 32,922,834 | -0.45(-1.84%) |
Jul 11, 2012 | 24.46 | 24.60 | 24.28 | 24.44 | 24,194,070 | +0.19(+0.80%) |
Jul 10, 2012 | 24.70 | 24.77 | 24.11 | 24.25 | 27,021,050 | -0.46(-1.88%) |
Jul 09, 2012 | 24.78 | 24.79 | 24.54 | 24.71 | 15,529,616 | -0.30(-1.20%) |
Jul 06, 2012 | 25.10 | 25.17 | 24.83 | 25.01 | 19,166,168 | -0.48(-1.88%) |
Jul 05, 2012 | 25.44 | 25.61 | 25.20 | 25.49 | 17,014,138 | -0.08(-0.32%) |
Jul 03, 2012 | 25.32 | 25.63 | 25.27 | 25.57 | 16,263,537 | +0.41(+1.65%) |
Jul 02, 2012 | 25.15 | 25.24 | 24.98 | 25.16 | 15,416,114 | -0.02(-0.06%) |
Jun 29, 2012 | 24.84 | 25.23 | 24.82 | 25.17 | 27,117,256 | +0.88(+3.62%) |
Jun 28, 2012 | 24.09 | 24.30 | 23.97 | 24.29 | 14,653,202 | -0.10(-0.43%) |
Jun 27, 2012 | 24.40 | 24.51 | 24.31 | 24.40 | 20,675,372 | +0.33(+1.38%) |
Jun 26, 2012 | 24.16 | 24.16 | 23.93 | 24.06 | 24,527,628 | +0.27(+1.13%) |
Jun 25, 2012 | 23.99 | 24.00 | 23.64 | 23.79 | 28,539,404 | -0.52(-2.15%) |
Jun 22, 2012 | 24.46 | 24.47 | 24.18 | 24.32 | 18,603,126 | +0.01(+0.03%) |
Jun 21, 2012 | 24.99 | 25.02 | 24.26 | 24.31 | 31,428,150 | -1.07(-4.20%) |
Jun 20, 2012 | 25.44 | 25.47 | 25.10 | 25.38 | 19,006,954 | -0.08(-0.32%) |
Jun 19, 2012 | 25.34 | 25.66 | 25.33 | 25.46 | 26,066,056 | +0.24(+0.95%) |
Jun 18, 2012 | 25.13 | 25.29 | 25.00 | 25.22 | 29,170,220 | +0.08(+0.32%) |
Jun 15, 2012 | 24.95 | 25.16 | 24.91 | 25.14 | 29,977,280 | +0.52(+2.12%) |
Jun 14, 2012 | 24.46 | 24.81 | 24.28 | 24.61 | 24,764,258 | +0.05(+0.22%) |
Jun 13, 2012 | 24.53 | 24.81 | 24.47 | 24.56 | 22,200,120 | +0.11(+0.45%) |
Jun 12, 2012 | 24.33 | 24.51 | 24.16 | 24.45 | 23,696,140 | +0.53(+2.23%) |
Jun 11, 2012 | 24.43 | 24.44 | 23.88 | 23.92 | 20,015,680 | -0.01(-0.06%) |
Jun 08, 2012 | 24.06 | 24.09 | 23.84 | 23.93 | 31,516,678 | -0.70(-2.84%) |
Jun 07, 2012 | 25.22 | 25.27 | 24.55 | 24.63 | 41,394,656 | +0.21(+0.85%) |
Jun 06, 2012 | 24.09 | 24.49 | 24.05 | 24.42 | 21,592,206 | +0.63(+2.65%) |
Jun 05, 2012 | 23.70 | 23.89 | 23.63 | 23.79 | 17,573,074 | +0.02(+0.09%) |
Jun 04, 2012 | 23.71 | 23.89 | 23.58 | 23.77 | 26,309,284 | -0.07(-0.31%) |
Jun 01, 2012 | 23.93 | 24.05 | 23.81 | 23.84 | 24,573,740 | -0.58(-2.39%) |
May 31, 2012 | 24.40 | 24.59 | 24.18 | 24.43 | 23,669,508 | +0.15(+0.60%) |
May 30, 2012 | 24.23 | 24.32 | 24.09 | 24.28 | 19,410,814 | -0.43(-1.74%) |
May 29, 2012 | 24.69 | 24.75 | 24.49 | 24.71 | 34,708,888 | +0.95(+3.99%) |
May 25, 2012 | 23.75 | 23.83 | 23.66 | 23.76 | 15,692,776 | -0.12(-0.49%) |
May 24, 2012 | 24.28 | 24.34 | 23.70 | 23.88 | 45,059,480 | -0.37(-1.53%) |
May 23, 2012 | 24.17 | 24.30 | 23.87 | 24.25 | 38,857,408 | -0.28(-1.13%) |
May 22, 2012 | 24.63 | 24.80 | 24.25 | 24.53 | 38,763,428 | -0.17(-0.68%) |
May 21, 2012 | 24.25 | 24.71 | 24.22 | 24.70 | 24,081,922 | +0.63(+2.61%) |
May 18, 2012 | 24.32 | 24.42 | 24.04 | 24.07 | 21,516,950 | -0.14(-0.57%) |
May 17, 2012 | 24.61 | 24.68 | 24.20 | 24.21 | 34,373,940 | -0.54(-2.18%) |
May 16, 2012 | 24.96 | 25.19 | 24.73 | 24.75 | 36,016,760 | -0.58(-2.28%) |
May 15, 2012 | 25.41 | 25.53 | 25.20 | 25.33 | 22,555,034 | -0.01(-0.04%) |
May 14, 2012 | 25.39 | 25.50 | 25.21 | 25.34 | 21,799,494 | -0.43(-1.68%) |
May 11, 2012 | 25.82 | 26.08 | 25.68 | 25.77 | 27,169,308 | -0.35(-1.34%) |
May 10, 2012 | 26.29 | 26.33 | 26.05 | 26.12 | 30,946,512 | -0.09(-0.33%) |
May 09, 2012 | 26.16 | 26.34 | 25.95 | 26.21 | 34,487,328 | -0.36(-1.37%) |
May 08, 2012 | 26.81 | 26.83 | 26.25 | 26.57 | 32,250,828 | -0.55(-2.02%) |
May 07, 2012 | 27.05 | 27.27 | 27.05 | 27.12 | 14,885,739 | -0.14(-0.51%) |
May 04, 2012 | 27.51 | 27.52 | 27.14 | 27.26 | 20,954,990 | -0.40(-1.45%) |
May 03, 2012 | 27.85 | 27.88 | 27.58 | 27.66 | 18,271,444 | -0.28(-1.02%) |
May 02, 2012 | 27.81 | 27.96 | 27.62 | 27.94 | 34,316,128 | -0.03(-0.10%) |
May 01, 2012 | 27.65 | 28.14 | 27.64 | 27.97 | 25,450,954 | +0.31(+1.12%) |
Apr 30, 2012 | 27.70 | 27.82 | 27.48 | 27.66 | 20,482,652 | +0.04(+0.15%) |
Apr 27, 2012 | 27.53 | 27.69 | 27.37 | 27.62 | 17,308,372 | +0.09(+0.34%) |
Apr 26, 2012 | 27.34 | 27.63 | 27.28 | 27.53 | 14,664,863 | +0.15(+0.56%) |
Apr 25, 2012 | 27.28 | 27.40 | 27.16 | 27.38 | 16,799,708 | +0.25(+0.91%) |
Apr 24, 2012 | 27.10 | 27.35 | 27.04 | 27.13 | 20,240,514 | +0.14(+0.51%) |
Apr 23, 2012 | 27.02 | 27.08 | 26.70 | 26.99 | 32,584,646 | -0.73(-2.63%) |
Apr 20, 2012 | 27.78 | 27.98 | 27.70 | 27.72 | 23,940,556 | +0.17(+0.62%) |
Apr 19, 2012 | 27.58 | 27.81 | 27.27 | 27.55 | 25,914,248 | +0.16(+0.60%) |
Apr 18, 2012 | 27.26 | 27.45 | 27.20 | 27.38 | 11,435,783 | +0.01(+0.05%) |
Apr 17, 2012 | 27.22 | 27.45 | 27.06 | 27.37 | 24,334,572 | +0.32(+1.19%) |
Apr 16, 2012 | 27.42 | 27.51 | 26.92 | 27.05 | 32,868,544 | -0.25(-0.91%) |
Apr 13, 2012 | 27.35 | 27.43 | 27.02 | 27.30 | 43,025,904 | -0.02(-0.08%) |
Apr 12, 2012 | 26.68 | 27.38 | 26.68 | 27.32 | 47,366,260 | +0.94(+3.55%) |
Apr 11, 2012 | 26.46 | 26.51 | 26.30 | 26.38 | 19,904,880 | +0.30(+1.16%) |
Apr 10, 2012 | 26.51 | 26.57 | 25.93 | 26.08 | 26,826,448 | -0.44(-1.65%) |
Apr 09, 2012 | 26.54 | 26.64 | 26.47 | 26.51 | 21,310,706 | -0.48(-1.76%) |
Apr 05, 2012 | 26.71 | 27.05 | 26.70 | 26.99 | 27,412,386 | +0.27(+1.02%) |
Apr 04, 2012 | 26.69 | 26.77 | 26.47 | 26.72 | 23,731,954 | -0.42(-1.53%) |
Apr 03, 2012 | 27.17 | 27.21 | 26.82 | 27.13 | 35,158,100 | +0.08(+0.30%) |
Apr 02, 2012 | 26.63 | 27.18 | 26.57 | 27.05 | 33,939,184 | +0.31(+1.16%) |
Mar 30, 2012 | 26.87 | 26.90 | 26.63 | 26.74 | 22,855,330 | +0.27(+1.01%) |
Mar 29, 2012 | 26.30 | 26.55 | 26.03 | 26.48 | 36,015,032 | -0.29(-1.09%) |
Mar 28, 2012 | 27.03 | 27.06 | 26.62 | 26.77 | 32,961,358 | -0.40(-1.48%) |
Mar 27, 2012 | 27.27 | 27.34 | 27.11 | 27.17 | 15,411,539 | -0.04(-0.16%) |
Mar 26, 2012 | 27.04 | 27.27 | 27.02 | 27.21 | 20,954,040 | +0.29(+1.07%) |
Mar 23, 2012 | 26.82 | 26.97 | 26.68 | 26.93 | 16,826,482 | +0.02(+0.07%) |
Mar 22, 2012 | 27.02 | 27.04 | 26.73 | 26.91 | 29,092,528 | -0.39(-1.42%) |
Mar 21, 2012 | 27.15 | 27.35 | 27.04 | 27.30 | 19,807,724 | +0.11(+0.40%) |
Mar 20, 2012 | 27.21 | 27.23 | 26.95 | 27.19 | 24,312,554 | -0.51(-1.84%) |
Mar 19, 2012 | 27.67 | 27.94 | 27.64 | 27.70 | 35,819,660 | -0.58(-2.04%) |
Mar 16, 2012 | 28.35 | 28.43 | 28.15 | 28.27 | 14,896,972 | -0.07(-0.26%) |
Mar 15, 2012 | 28.27 | 28.38 | 28.13 | 28.35 | 15,734,980 | +0.14(+0.49%) |
Mar 14, 2012 | 28.68 | 28.83 | 28.13 | 28.21 | 54,351,944 | -0.94(-3.23%) |
Mar 13, 2012 | 28.60 | 29.17 | 28.54 | 29.15 | 26,592,950 | +0.82(+2.91%) |
Mar 12, 2012 | 28.40 | 28.47 | 28.25 | 28.32 | 17,935,048 | -0.15(-0.51%) |
Mar 09, 2012 | 28.45 | 28.60 | 28.39 | 28.47 | 23,486,426 | +0.16(+0.57%) |
Mar 08, 2012 | 28.20 | 28.37 | 28.06 | 28.31 | 19,766,714 | +0.65(+2.35%) |
Mar 07, 2012 | 27.62 | 27.75 | 27.53 | 27.66 | 19,113,646 | +0.12(+0.45%) |
Mar 06, 2012 | 27.70 | 27.70 | 27.39 | 27.54 | 30,682,424 | -1.04(-3.63%) |
Mar 05, 2012 | 28.83 | 28.87 | 28.48 | 28.57 | 21,691,096 | -0.80(-2.73%) |
Mar 02, 2012 | 29.29 | 29.45 | 29.18 | 29.37 | 13,047,782 | -0.04(-0.12%) |