Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.93 | 28.38 | 27.92 | 28.23 | 12,439,428 | +0.26(+0.93%) |
Mar 27, 2013 | 27.94 | 28.03 | 27.69 | 27.97 | 8,265,751 | -0.09(-0.33%) |
Mar 26, 2013 | 28.02 | 28.15 | 27.93 | 28.06 | 8,747,795 | +0.09(+0.33%) |
Mar 25, 2013 | 28.14 | 28.27 | 27.65 | 27.97 | 18,750,202 | -0.06(-0.20%) |
Mar 22, 2013 | 27.78 | 28.04 | 27.70 | 28.03 | 16,104,149 | +0.40(+1.44%) |
Mar 21, 2013 | 27.62 | 27.80 | 27.46 | 27.63 | 16,677,305 | -0.18(-0.63%) |
Mar 20, 2013 | 27.67 | 27.90 | 27.56 | 27.80 | 11,591,961 | +0.39(+1.42%) |
Mar 19, 2013 | 27.96 | 27.98 | 27.12 | 27.41 | 21,824,904 | -0.49(-1.76%) |
Mar 18, 2013 | 27.78 | 28.10 | 27.58 | 27.90 | 12,798,043 | -0.18(-0.66%) |
Mar 15, 2013 | 28.23 | 28.40 | 28.00 | 28.09 | 20,382,232 | -0.27(-0.95%) |
Mar 14, 2013 | 28.26 | 28.37 | 28.15 | 28.36 | 12,094,864 | +0.18(+0.62%) |
Mar 13, 2013 | 28.27 | 28.27 | 27.89 | 28.18 | 15,532,830 | -0.01(-0.03%) |
Mar 12, 2013 | 28.40 | 28.40 | 27.87 | 28.19 | 22,260,582 | -0.20(-0.72%) |
Mar 11, 2013 | 28.15 | 28.40 | 28.12 | 28.40 | 9,687,781 | +0.11(+0.39%) |
Mar 08, 2013 | 27.78 | 28.46 | 27.68 | 28.28 | 20,797,482 | +0.57(+2.07%) |
Mar 07, 2013 | 27.62 | 27.82 | 27.54 | 27.71 | 18,631,636 | +0.07(+0.27%) |
Mar 06, 2013 | 28.10 | 28.20 | 27.64 | 27.64 | 19,881,706 | -0.30(-1.06%) |
Mar 05, 2013 | 27.43 | 28.00 | 27.40 | 27.93 | 26,717,432 | +0.65(+2.37%) |
Mar 04, 2013 | 26.68 | 27.30 | 26.54 | 27.29 | 19,700,886 | +0.32(+1.20%) |
Mar 01, 2013 | 26.52 | 26.98 | 26.35 | 26.96 | 16,378,784 | +0.31(+1.15%) |
Feb 28, 2013 | 26.60 | 26.80 | 26.54 | 26.66 | 14,468,659 | +0.00(+0.00%) |
Feb 27, 2013 | 26.17 | 26.75 | 26.15 | 26.66 | 21,453,644 | +0.47(+1.80%) |
Feb 26, 2013 | 25.98 | 26.24 | 25.92 | 26.18 | 26,187,940 | +0.28(+1.07%) |
Feb 25, 2013 | 26.53 | 26.68 | 25.89 | 25.91 | 20,130,726 | -0.53(-1.99%) |
Feb 22, 2013 | 26.22 | 26.43 | 26.16 | 26.43 | 12,597,444 | +0.30(+1.13%) |
Feb 21, 2013 | 26.47 | 26.47 | 26.06 | 26.14 | 16,875,744 | -0.42(-1.57%) |
Feb 20, 2013 | 27.02 | 27.11 | 26.49 | 26.55 | 23,434,672 | -0.43(-1.61%) |
Feb 19, 2013 | 26.70 | 27.00 | 26.67 | 26.99 | 23,286,708 | +0.25(+0.93%) |
Feb 15, 2013 | 26.41 | 26.77 | 26.34 | 26.74 | 34,029,364 | +0.38(+1.44%) |
Feb 14, 2013 | 26.12 | 26.54 | 26.11 | 26.36 | 19,696,564 | +0.16(+0.60%) |
Feb 13, 2013 | 26.38 | 26.40 | 26.14 | 26.20 | 15,960,293 | -0.02(-0.07%) |
Feb 12, 2013 | 26.14 | 26.30 | 26.09 | 26.22 | 13,287,868 | +0.03(+0.11%) |
Feb 11, 2013 | 26.41 | 26.42 | 26.03 | 26.19 | 15,910,575 | -0.14(-0.53%) |
Feb 08, 2013 | 25.68 | 26.33 | 25.62 | 26.33 | 25,837,432 | +0.83(+3.27%) |
Feb 07, 2013 | 25.32 | 25.91 | 25.30 | 25.50 | 58,123,764 | -0.61(-2.34%) |
Feb 06, 2013 | 26.13 | 26.19 | 25.97 | 26.11 | 43,440,240 | -0.12(-0.46%) |
Feb 05, 2013 | 25.93 | 26.27 | 25.80 | 26.23 | 27,451,306 | +0.37(+1.43%) |
Feb 04, 2013 | 25.83 | 26.00 | 25.74 | 25.86 | 21,837,334 | -0.19(-0.75%) |
Feb 01, 2013 | 26.03 | 26.30 | 25.91 | 26.05 | 31,198,276 | +0.39(+1.51%) |
Jan 31, 2013 | 25.86 | 25.98 | 25.56 | 25.67 | 17,365,244 | -0.15(-0.57%) |
Jan 30, 2013 | 25.60 | 26.11 | 25.54 | 25.81 | 33,251,610 | +0.11(+0.43%) |
Jan 29, 2013 | 25.41 | 25.75 | 25.28 | 25.70 | 17,686,462 | +0.20(+0.80%) |
Jan 28, 2013 | 25.48 | 25.85 | 25.36 | 25.50 | 30,537,142 | +0.32(+1.29%) |
Jan 25, 2013 | 25.16 | 25.26 | 24.96 | 25.18 | 16,802,788 | +0.14(+0.55%) |
Jan 24, 2013 | 25.39 | 25.54 | 25.02 | 25.04 | 46,069,108 | -0.32(-1.28%) |
Jan 23, 2013 | 25.11 | 25.36 | 25.04 | 25.36 | 18,470,594 | +0.22(+0.88%) |
Jan 22, 2013 | 25.26 | 25.26 | 24.95 | 25.14 | 15,837,080 | -0.08(-0.33%) |
Jan 18, 2013 | 25.37 | 25.43 | 25.09 | 25.22 | 16,590,624 | -0.19(-0.76%) |
Jan 17, 2013 | 25.18 | 25.51 | 25.06 | 25.42 | 25,489,950 | +0.44(+1.78%) |
Jan 16, 2013 | 24.88 | 25.10 | 24.88 | 24.97 | 10,667,756 | -0.05(-0.19%) |
Jan 15, 2013 | 24.63 | 25.04 | 24.56 | 25.02 | 16,327,554 | +0.22(+0.90%) |
Jan 14, 2013 | 24.72 | 24.93 | 24.71 | 24.80 | 11,540,622 | -0.12(-0.48%) |
Jan 11, 2013 | 24.89 | 24.98 | 24.80 | 24.92 | 15,017,605 | -0.04(-0.15%) |
Jan 10, 2013 | 24.89 | 24.99 | 24.68 | 24.95 | 23,805,932 | +0.54(+2.20%) |
Jan 09, 2013 | 24.24 | 24.49 | 24.15 | 24.42 | 12,552,806 | +0.24(+0.99%) |
Jan 08, 2013 | 24.10 | 24.31 | 24.04 | 24.18 | 14,295,405 | -0.06(-0.27%) |
Jan 07, 2013 | 24.37 | 24.48 | 24.14 | 24.24 | 8,898,677 | -0.28(-1.13%) |
Jan 04, 2013 | 24.37 | 24.61 | 24.26 | 24.52 | 15,253,872 | +0.22(+0.91%) |
Jan 03, 2013 | 24.62 | 24.65 | 24.21 | 24.30 | 19,114,220 | -0.32(-1.32%) |
Jan 02, 2013 | 24.17 | 24.71 | 24.14 | 24.62 | 31,246,264 | +1.02(+4.31%) |
Dec 31, 2012 | 22.69 | 23.64 | 22.58 | 23.60 | 25,735,078 | +0.83(+3.66%) |
Dec 28, 2012 | 22.90 | 23.12 | 22.74 | 22.77 | 18,774,088 | -0.26(-1.13%) |
Dec 27, 2012 | 23.07 | 23.19 | 22.65 | 23.03 | 15,548,502 | -0.02(-0.08%) |
Dec 26, 2012 | 23.26 | 23.29 | 22.87 | 23.05 | 14,643,751 | -0.22(-0.95%) |
Dec 24, 2012 | 23.13 | 23.35 | 22.84 | 23.27 | 5,110,419 | +0.19(+0.80%) |
Dec 21, 2012 | 23.27 | 23.27 | 22.71 | 23.08 | 32,414,734 | -0.43(-1.85%) |
Dec 20, 2012 | 23.40 | 23.58 | 23.35 | 23.52 | 20,134,078 | +0.18(+0.75%) |
Dec 19, 2012 | 23.57 | 23.62 | 23.34 | 23.34 | 14,589,062 | -0.24(-1.02%) |
Dec 18, 2012 | 23.22 | 23.62 | 23.08 | 23.58 | 23,406,138 | +0.40(+1.72%) |
Dec 17, 2012 | 22.76 | 23.20 | 22.62 | 23.19 | 19,618,960 | +0.57(+2.54%) |
Dec 14, 2012 | 22.75 | 22.79 | 22.45 | 22.61 | 35,558,176 | -0.20(-0.89%) |
Dec 13, 2012 | 23.02 | 23.05 | 22.56 | 22.82 | 27,036,812 | -0.12(-0.52%) |
Dec 12, 2012 | 23.16 | 23.22 | 22.88 | 22.94 | 18,207,632 | -0.13(-0.56%) |
Dec 11, 2012 | 23.07 | 23.19 | 23.02 | 23.07 | 22,005,400 | +0.06(+0.28%) |
Dec 10, 2012 | 22.94 | 23.08 | 22.87 | 23.00 | 13,475,930 | -0.01(-0.04%) |
Dec 07, 2012 | 22.91 | 23.01 | 22.72 | 23.01 | 13,633,513 | +0.25(+1.10%) |
Dec 06, 2012 | 22.46 | 22.77 | 22.44 | 22.76 | 13,318,239 | +0.32(+1.44%) |
Dec 05, 2012 | 22.72 | 22.77 | 22.40 | 22.44 | 24,450,962 | -0.24(-1.06%) |
Dec 04, 2012 | 22.76 | 22.80 | 22.41 | 22.68 | 17,759,850 | -0.02(-0.08%) |
Dec 03, 2012 | 22.95 | 23.15 | 22.66 | 22.70 | 14,642,779 | -0.10(-0.45%) |
Nov 30, 2012 | 22.90 | 22.99 | 22.77 | 22.80 | 20,297,496 | -0.07(-0.32%) |
Nov 29, 2012 | 22.57 | 22.96 | 22.57 | 22.87 | 19,076,176 | +0.32(+1.44%) |
Nov 28, 2012 | 22.10 | 22.59 | 22.06 | 22.55 | 20,725,824 | +0.41(+1.84%) |
Nov 27, 2012 | 22.37 | 22.46 | 22.12 | 22.14 | 14,650,560 | -0.19(-0.83%) |
Nov 26, 2012 | 22.45 | 22.48 | 22.19 | 22.33 | 17,059,482 | -0.16(-0.70%) |
Nov 23, 2012 | 22.34 | 22.63 | 22.25 | 22.48 | 6,396,049 | +0.44(+2.02%) |
Nov 21, 2012 | 22.21 | 22.27 | 22.01 | 22.04 | 12,915,419 | -0.18(-0.79%) |
Nov 20, 2012 | 22.09 | 22.39 | 21.99 | 22.21 | 18,688,486 | +0.04(+0.17%) |
Nov 19, 2012 | 21.87 | 22.21 | 21.73 | 22.18 | 17,247,220 | +0.63(+2.92%) |
Nov 16, 2012 | 21.40 | 21.71 | 21.25 | 21.55 | 30,669,216 | +0.16(+0.73%) |
Nov 15, 2012 | 21.84 | 21.87 | 21.27 | 21.39 | 29,375,372 | -0.39(-1.78%) |
Nov 14, 2012 | 22.44 | 22.45 | 21.70 | 21.78 | 22,427,892 | -0.56(-2.49%) |
Nov 13, 2012 | 22.39 | 22.76 | 22.26 | 22.34 | 21,124,320 | -0.14(-0.62%) |
Nov 12, 2012 | 22.59 | 22.60 | 22.40 | 22.47 | 17,635,448 | -0.12(-0.53%) |
Nov 09, 2012 | 22.58 | 22.76 | 22.48 | 22.59 | 19,331,248 | +0.06(+0.25%) |
Nov 08, 2012 | 22.72 | 23.08 | 22.52 | 22.54 | 19,752,658 | -0.29(-1.26%) |
Nov 07, 2012 | 22.55 | 23.18 | 22.34 | 22.83 | 38,070,316 | +0.36(+1.61%) |
Nov 06, 2012 | 22.28 | 22.52 | 22.11 | 22.46 | 27,593,540 | +0.33(+1.51%) |
Nov 05, 2012 | 22.09 | 22.20 | 21.96 | 22.13 | 19,231,272 | +0.03(+0.13%) |
Nov 02, 2012 | 22.56 | 22.69 | 22.08 | 22.10 | 16,833,808 | -0.34(-1.52%) |
Nov 01, 2012 | 22.25 | 22.58 | 22.14 | 22.45 | 17,765,578 | +0.31(+1.38%) |
Oct 31, 2012 | 22.18 | 22.32 | 22.04 | 22.14 | 14,377,763 | +0.13(+0.59%) |
Oct 26, 2012 | 22.22 | 22.39 | 21.73 | 22.01 | 24,598,278 | -0.28(-1.25%) |
Oct 25, 2012 | 22.81 | 22.85 | 22.20 | 22.29 | 15,811,356 | -0.31(-1.39%) |
Oct 24, 2012 | 22.36 | 22.80 | 22.30 | 22.60 | 15,746,507 | +0.31(+1.37%) |
Oct 23, 2012 | 22.68 | 22.69 | 22.08 | 22.30 | 25,526,158 | -0.58(-2.55%) |
Oct 22, 2012 | 22.95 | 23.13 | 22.77 | 22.88 | 16,137,006 | -0.17(-0.72%) |
Oct 19, 2012 | 23.54 | 23.59 | 22.83 | 23.05 | 17,807,406 | -0.47(-2.01%) |
Oct 18, 2012 | 23.42 | 23.59 | 23.26 | 23.52 | 13,610,059 | +0.20(+0.87%) |
Oct 17, 2012 | 23.01 | 23.38 | 22.95 | 23.32 | 12,034,015 | +0.40(+1.74%) |
Oct 16, 2012 | 22.69 | 23.08 | 22.66 | 22.92 | 12,628,355 | +0.38(+1.68%) |
Oct 15, 2012 | 22.34 | 22.63 | 22.19 | 22.54 | 12,624,680 | +0.23(+1.04%) |
Oct 12, 2012 | 22.43 | 22.46 | 22.22 | 22.31 | 16,900,170 | -0.09(-0.41%) |
Oct 11, 2012 | 22.72 | 22.75 | 22.25 | 22.40 | 26,298,076 | -0.12(-0.53%) |
Oct 10, 2012 | 22.83 | 23.05 | 22.46 | 22.52 | 30,322,276 | -0.26(-1.14%) |
Oct 09, 2012 | 23.22 | 23.31 | 22.75 | 22.78 | 16,192,235 | -0.47(-2.03%) |
Oct 08, 2012 | 23.35 | 23.40 | 23.16 | 23.25 | 10,832,472 | -0.06(-0.24%) |
Oct 05, 2012 | 23.23 | 23.55 | 23.23 | 23.31 | 15,444,095 | +0.14(+0.60%) |
Oct 04, 2012 | 22.99 | 23.18 | 22.89 | 23.17 | 16,800,842 | +0.26(+1.13%) |
Oct 03, 2012 | 22.82 | 23.18 | 22.73 | 22.91 | 12,268,335 | +0.11(+0.49%) |
Oct 02, 2012 | 22.83 | 22.91 | 22.68 | 22.80 | 12,495,090 | +0.08(+0.37%) |
Oct 01, 2012 | 22.79 | 23.22 | 22.59 | 22.71 | 14,753,022 | +0.04(+0.16%) |
Sep 28, 2012 | 22.72 | 22.94 | 22.63 | 22.68 | 17,029,544 | -0.13(-0.57%) |
Sep 27, 2012 | 22.63 | 23.06 | 22.55 | 22.81 | 13,609,303 | +0.29(+1.27%) |
Sep 26, 2012 | 22.66 | 22.68 | 22.30 | 22.52 | 16,120,902 | -0.10(-0.45%) |
Sep 25, 2012 | 23.04 | 23.17 | 22.59 | 22.62 | 16,789,818 | -0.34(-1.49%) |
Sep 24, 2012 | 22.91 | 23.18 | 22.86 | 22.96 | 8,604,371 | -0.13(-0.56%) |
Sep 21, 2012 | 23.20 | 23.30 | 22.97 | 23.09 | 31,384,068 | -0.06(-0.24%) |
Sep 20, 2012 | 22.86 | 23.19 | 22.86 | 23.15 | 15,267,058 | +0.13(+0.56%) |
Sep 19, 2012 | 22.73 | 23.11 | 22.67 | 23.02 | 16,802,140 | +0.37(+1.63%) |
Sep 18, 2012 | 22.74 | 22.75 | 22.53 | 22.65 | 10,107,785 | -0.11(-0.49%) |
Sep 17, 2012 | 22.81 | 22.89 | 22.53 | 22.76 | 12,444,076 | -0.06(-0.28%) |
Sep 14, 2012 | 22.64 | 22.95 | 22.47 | 22.83 | 23,624,030 | +0.29(+1.27%) |
Sep 13, 2012 | 22.34 | 22.70 | 22.31 | 22.54 | 23,367,876 | +0.19(+0.87%) |
Sep 12, 2012 | 22.68 | 22.77 | 22.30 | 22.34 | 15,552,069 | -0.19(-0.82%) |
Sep 11, 2012 | 22.32 | 22.65 | 22.21 | 22.53 | 17,247,220 | +0.19(+0.83%) |
Sep 10, 2012 | 22.63 | 22.67 | 22.31 | 22.34 | 20,411,630 | -0.30(-1.31%) |
Sep 07, 2012 | 22.82 | 22.85 | 22.57 | 22.64 | 16,426,556 | -0.03(-0.12%) |
Sep 06, 2012 | 22.20 | 22.71 | 22.12 | 22.67 | 28,487,808 | +0.69(+3.16%) |
Sep 05, 2012 | 21.74 | 22.05 | 21.72 | 21.97 | 18,952,962 | +0.20(+0.94%) |
Sep 04, 2012 | 21.68 | 21.93 | 21.51 | 21.77 | 18,599,320 | +0.13(+0.60%) |
Aug 31, 2012 | 21.48 | 21.80 | 21.48 | 21.64 | 14,156,844 | +0.24(+1.12%) |
Aug 30, 2012 | 21.51 | 21.60 | 21.33 | 21.40 | 10,360,480 | -0.24(-1.11%) |
Aug 29, 2012 | 21.63 | 21.72 | 21.50 | 21.64 | 6,888,036 | +0.10(+0.47%) |
Aug 28, 2012 | 21.57 | 21.68 | 21.46 | 21.54 | 10,826,203 | -0.09(-0.43%) |
Aug 27, 2012 | 21.59 | 21.72 | 21.47 | 21.63 | 9,204,980 | +0.06(+0.30%) |
Aug 24, 2012 | 21.34 | 21.62 | 21.19 | 21.57 | 25,065,622 | +0.00(+0.00%) |
Aug 23, 2012 | 21.65 | 21.72 | 21.39 | 21.57 | 14,789,553 | -0.20(-0.93%) |
Aug 22, 2012 | 21.49 | 21.78 | 21.48 | 21.77 | 12,544,592 | +0.19(+0.86%) |
Aug 21, 2012 | 21.41 | 21.83 | 21.40 | 21.59 | 14,440,990 | +0.25(+1.17%) |
Aug 20, 2012 | 21.46 | 21.56 | 21.20 | 21.34 | 31,129,860 | -0.19(-0.86%) |
Aug 17, 2012 | 21.84 | 21.84 | 21.44 | 21.52 | 19,564,812 | -0.23(-1.06%) |
Aug 16, 2012 | 21.67 | 21.81 | 21.57 | 21.75 | 15,219,610 | +0.10(+0.47%) |
Aug 15, 2012 | 21.57 | 21.71 | 21.45 | 21.65 | 9,714,909 | +0.09(+0.43%) |
Aug 14, 2012 | 21.61 | 21.77 | 21.47 | 21.56 | 9,850,767 | +0.03(+0.13%) |
Aug 13, 2012 | 21.59 | 21.70 | 21.46 | 21.53 | 13,690,904 | -0.11(-0.51%) |
Aug 10, 2012 | 21.83 | 21.84 | 21.48 | 21.64 | 20,665,838 | -0.26(-1.18%) |
Aug 09, 2012 | 21.51 | 22.25 | 21.51 | 21.90 | 37,582,112 | -0.05(-0.21%) |
Aug 08, 2012 | 21.98 | 22.16 | 21.84 | 21.95 | 27,265,080 | -0.13(-0.59%) |
Aug 07, 2012 | 21.88 | 22.24 | 21.88 | 22.08 | 31,534,302 | +0.24(+1.10%) |
Aug 06, 2012 | 21.83 | 22.04 | 21.66 | 21.84 | 28,173,722 | +0.12(+0.55%) |
Aug 03, 2012 | 21.58 | 21.81 | 21.56 | 21.72 | 21,679,752 | +0.31(+1.43%) |
Aug 02, 2012 | 21.10 | 21.51 | 20.97 | 21.41 | 20,318,788 | +0.12(+0.57%) |
Aug 01, 2012 | 21.48 | 21.53 | 21.22 | 21.29 | 22,440,754 | -0.01(-0.04%) |
Jul 31, 2012 | 21.45 | 21.47 | 21.25 | 21.30 | 20,146,830 | -0.23(-1.07%) |
Jul 30, 2012 | 21.61 | 21.69 | 21.42 | 21.53 | 14,948,001 | -0.10(-0.47%) |
Jul 27, 2012 | 21.15 | 21.80 | 21.04 | 21.63 | 30,497,908 | +0.73(+3.50%) |
Jul 26, 2012 | 20.83 | 21.02 | 20.69 | 20.90 | 14,684,498 | +0.47(+2.31%) |
Jul 25, 2012 | 20.22 | 20.60 | 20.15 | 20.43 | 16,236,117 | +0.31(+1.52%) |
Jul 24, 2012 | 20.23 | 20.34 | 19.94 | 20.12 | 16,731,454 | -0.06(-0.32%) |
Jul 23, 2012 | 19.95 | 20.23 | 19.81 | 20.19 | 17,045,972 | -0.16(-0.77%) |
Jul 20, 2012 | 20.70 | 20.74 | 20.33 | 20.35 | 22,610,334 | -0.38(-1.83%) |
Jul 19, 2012 | 20.89 | 21.13 | 20.70 | 20.73 | 16,936,052 | +0.03(+0.13%) |
Jul 18, 2012 | 20.50 | 20.79 | 20.46 | 20.70 | 13,994,397 | +0.07(+0.36%) |
Jul 17, 2012 | 20.40 | 20.62 | 20.06 | 20.62 | 15,647,072 | +0.41(+2.01%) |
Jul 16, 2012 | 20.22 | 20.32 | 20.02 | 20.22 | 10,947,795 | -0.09(-0.46%) |
Jul 13, 2012 | 20.00 | 20.42 | 19.89 | 20.31 | 12,975,080 | +0.36(+1.81%) |
Jul 12, 2012 | 19.94 | 20.14 | 19.69 | 19.95 | 22,016,534 | -0.12(-0.60%) |
Jul 11, 2012 | 20.22 | 20.32 | 19.93 | 20.07 | 15,710,624 | -0.16(-0.78%) |
Jul 10, 2012 | 20.42 | 20.54 | 20.11 | 20.23 | 13,677,286 | -0.06(-0.27%) |
Jul 09, 2012 | 20.43 | 20.50 | 20.16 | 20.28 | 24,376,602 | -0.19(-0.95%) |
Jul 06, 2012 | 20.69 | 20.78 | 20.40 | 20.48 | 22,617,466 | -0.29(-1.38%) |
Jul 05, 2012 | 20.77 | 20.94 | 20.62 | 20.76 | 18,530,256 | -0.27(-1.28%) |
Jul 03, 2012 | 21.10 | 21.22 | 20.96 | 21.03 | 10,413,548 | -0.11(-0.53%) |
Jul 02, 2012 | 20.63 | 21.15 | 20.59 | 21.14 | 29,599,210 | +0.52(+2.51%) |
Jun 29, 2012 | 20.61 | 20.67 | 20.24 | 20.62 | 51,825,096 | +0.28(+1.36%) |
Jun 28, 2012 | 20.42 | 20.57 | 20.15 | 20.35 | 51,994,028 | -0.30(-1.43%) |
Jun 27, 2012 | 20.02 | 21.03 | 19.99 | 20.64 | 76,266,224 | +0.51(+2.53%) |
Jun 26, 2012 | 19.72 | 20.25 | 19.61 | 20.13 | 90,229,280 | +1.55(+8.31%) |
Jun 25, 2012 | 18.65 | 18.69 | 18.49 | 18.59 | 14,114,692 | -0.25(-1.33%) |
Jun 22, 2012 | 18.69 | 18.92 | 18.57 | 18.84 | 29,160,506 | +0.18(+0.99%) |
Jun 21, 2012 | 18.96 | 19.07 | 18.62 | 18.65 | 15,905,063 | -0.30(-1.56%) |
Jun 20, 2012 | 18.75 | 19.03 | 18.71 | 18.95 | 15,366,601 | +0.22(+1.19%) |
Jun 19, 2012 | 18.68 | 18.85 | 18.58 | 18.73 | 14,289,568 | +0.14(+0.75%) |
Jun 18, 2012 | 18.56 | 18.70 | 18.37 | 18.59 | 11,886,375 | +0.02(+0.10%) |
Jun 15, 2012 | 18.44 | 18.60 | 18.29 | 18.57 | 34,396,408 | +0.19(+1.06%) |
Jun 14, 2012 | 18.10 | 18.50 | 18.05 | 18.38 | 23,880,940 | +0.27(+1.48%) |
Jun 13, 2012 | 18.13 | 18.31 | 17.94 | 18.11 | 22,750,298 | -0.12(-0.66%) |
Jun 12, 2012 | 17.84 | 18.23 | 17.70 | 18.23 | 19,747,902 | +0.52(+2.93%) |
Jun 11, 2012 | 18.25 | 18.25 | 17.67 | 17.71 | 14,272,383 | -0.28(-1.54%) |
Jun 08, 2012 | 17.80 | 18.04 | 17.61 | 17.99 | 21,253,586 | +0.14(+0.78%) |
Jun 07, 2012 | 18.13 | 18.26 | 17.80 | 17.85 | 16,465,249 | -0.10(-0.57%) |
Jun 06, 2012 | 17.30 | 17.99 | 17.29 | 17.95 | 34,636,024 | +0.73(+4.24%) |
Jun 05, 2012 | 17.14 | 17.35 | 17.10 | 17.22 | 19,944,070 | +0.02(+0.11%) |
Jun 04, 2012 | 17.04 | 17.28 | 16.95 | 17.20 | 24,336,828 | +0.04(+0.22%) |
Jun 01, 2012 | 17.50 | 17.61 | 17.15 | 17.16 | 29,039,996 | -0.60(-3.39%) |
May 31, 2012 | 17.91 | 18.00 | 17.69 | 17.76 | 26,045,704 | -0.19(-1.03%) |
May 30, 2012 | 18.07 | 18.25 | 17.86 | 17.95 | 19,842,906 | -0.27(-1.47%) |
May 29, 2012 | 18.13 | 18.33 | 18.00 | 18.22 | 16,375,542 | +0.24(+1.34%) |
May 25, 2012 | 18.00 | 18.11 | 17.88 | 17.98 | 12,842,464 | +0.05(+0.26%) |
May 24, 2012 | 17.76 | 18.06 | 17.69 | 17.93 | 17,714,456 | +0.19(+1.04%) |
May 23, 2012 | 17.81 | 17.95 | 17.52 | 17.75 | 29,241,244 | -0.33(-1.84%) |
May 22, 2012 | 18.10 | 18.26 | 17.87 | 18.08 | 20,739,766 | +0.04(+0.21%) |
May 21, 2012 | 17.80 | 18.07 | 17.61 | 18.04 | 20,870,978 | +0.21(+1.19%) |
May 18, 2012 | 18.08 | 18.08 | 17.77 | 17.83 | 21,962,708 | -0.18(-0.98%) |
May 17, 2012 | 18.22 | 18.31 | 18.00 | 18.00 | 20,227,136 | -0.25(-1.37%) |
May 16, 2012 | 18.48 | 18.64 | 18.25 | 18.25 | 20,764,624 | -0.19(-1.00%) |
May 15, 2012 | 18.60 | 18.79 | 18.40 | 18.44 | 18,326,630 | -0.19(-1.04%) |
May 14, 2012 | 18.52 | 18.97 | 18.40 | 18.63 | 22,687,612 | -0.07(-0.40%) |
May 11, 2012 | 18.73 | 19.15 | 18.64 | 18.71 | 22,286,196 | -0.09(-0.49%) |
May 10, 2012 | 18.50 | 19.08 | 18.49 | 18.80 | 41,044,828 | +0.87(+4.85%) |
May 09, 2012 | 17.67 | 18.03 | 17.48 | 17.93 | 30,345,080 | +0.05(+0.26%) |
May 08, 2012 | 17.73 | 17.94 | 17.64 | 17.88 | 14,378,843 | -0.06(-0.36%) |
May 07, 2012 | 17.67 | 18.04 | 17.59 | 17.95 | 16,817,054 | +0.20(+1.15%) |
May 04, 2012 | 18.07 | 18.20 | 17.75 | 17.75 | 19,833,718 | -0.49(-2.69%) |
May 03, 2012 | 18.29 | 18.40 | 18.16 | 18.24 | 15,035,223 | -0.17(-0.91%) |
May 02, 2012 | 18.25 | 18.47 | 18.10 | 18.40 | 12,463,422 | +0.09(+0.51%) |
May 01, 2012 | 18.09 | 18.50 | 18.09 | 18.31 | 18,574,784 | +0.17(+0.92%) |
Apr 30, 2012 | 18.03 | 18.16 | 17.96 | 18.14 | 14,311,617 | +0.03(+0.15%) |
Apr 27, 2012 | 18.25 | 18.25 | 18.01 | 18.12 | 16,504,375 | -0.03(-0.15%) |
Apr 26, 2012 | 17.79 | 18.25 | 17.71 | 18.14 | 21,684,724 | +0.31(+1.76%) |
Apr 25, 2012 | 17.85 | 18.04 | 17.75 | 17.83 | 16,131,169 | +0.04(+0.21%) |
Apr 24, 2012 | 17.65 | 17.94 | 17.63 | 17.79 | 14,697,684 | +0.23(+1.32%) |
Apr 23, 2012 | 17.47 | 17.60 | 17.26 | 17.56 | 21,254,234 | -0.03(-0.16%) |
Apr 20, 2012 | 17.57 | 17.86 | 17.55 | 17.59 | 18,047,564 | +0.11(+0.64%) |
Apr 19, 2012 | 17.75 | 17.81 | 17.45 | 17.48 | 23,409,488 | -0.35(-1.97%) |
Apr 18, 2012 | 17.84 | 17.96 | 17.72 | 17.83 | 7,944,857 | -0.11(-0.62%) |
Apr 17, 2012 | 17.86 | 18.06 | 17.78 | 17.94 | 11,380,770 | +0.25(+1.41%) |
Apr 16, 2012 | 17.79 | 17.79 | 17.54 | 17.69 | 16,281,619 | -0.03(-0.16%) |
Apr 13, 2012 | 17.81 | 17.93 | 17.70 | 17.72 | 11,925,176 | -0.19(-1.03%) |
Apr 12, 2012 | 17.56 | 17.91 | 17.50 | 17.90 | 17,157,188 | +0.46(+2.65%) |
Apr 11, 2012 | 17.49 | 17.63 | 17.38 | 17.44 | 10,494,825 | +0.18(+1.02%) |
Apr 10, 2012 | 17.54 | 17.67 | 17.26 | 17.26 | 17,921,108 | -0.34(-1.94%) |
Apr 09, 2012 | 17.68 | 17.79 | 17.46 | 17.61 | 19,990,762 | -0.43(-2.36%) |
Apr 05, 2012 | 17.87 | 18.08 | 17.73 | 18.03 | 21,163,446 | +0.06(+0.36%) |
Apr 04, 2012 | 18.33 | 18.35 | 17.92 | 17.97 | 16,875,094 | -0.48(-2.61%) |
Apr 03, 2012 | 18.28 | 18.67 | 18.26 | 18.45 | 20,840,606 | +0.02(+0.10%) |