Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.29 | 23.57 | 23.25 | 23.53 | 67,418,864 | +0.19(+0.83%) |
Mar 27, 2013 | 23.15 | 23.40 | 23.10 | 23.34 | 43,823,732 | +0.18(+0.76%) |
Mar 26, 2013 | 23.23 | 23.31 | 23.12 | 23.16 | 33,824,132 | -0.00(-0.02%) |
Mar 25, 2013 | 23.28 | 23.32 | 23.00 | 23.16 | 53,679,112 | -0.07(-0.32%) |
Mar 22, 2013 | 23.19 | 23.31 | 23.11 | 23.24 | 34,916,684 | +0.12(+0.50%) |
Mar 21, 2013 | 23.12 | 23.33 | 23.07 | 23.12 | 41,618,164 | -0.17(-0.72%) |
Mar 20, 2013 | 23.31 | 23.43 | 23.18 | 23.29 | 43,094,776 | +0.11(+0.48%) |
Mar 19, 2013 | 23.13 | 23.21 | 23.06 | 23.18 | 63,098,120 | +0.07(+0.29%) |
Mar 18, 2013 | 22.93 | 23.26 | 22.88 | 23.11 | 54,496,064 | +0.05(+0.23%) |
Mar 15, 2013 | 23.06 | 23.16 | 23.02 | 23.06 | 112,712,344 | -0.08(-0.36%) |
Mar 14, 2013 | 23.03 | 23.16 | 22.97 | 23.14 | 67,977,040 | +0.18(+0.79%) |
Mar 13, 2013 | 22.92 | 23.05 | 22.83 | 22.96 | 35,369,616 | +0.00(+0.02%) |
Mar 12, 2013 | 22.90 | 22.99 | 22.74 | 22.96 | 47,721,188 | +0.03(+0.14%) |
Mar 11, 2013 | 22.98 | 23.01 | 22.76 | 22.92 | 44,529,028 | -0.11(-0.46%) |
Mar 08, 2013 | 23.24 | 23.30 | 23.00 | 23.03 | 45,798,236 | -0.12(-0.50%) |
Mar 07, 2013 | 23.12 | 23.26 | 23.04 | 23.15 | 35,495,196 | +0.04(+0.18%) |
Mar 06, 2013 | 23.20 | 23.22 | 22.85 | 23.11 | 62,547,252 | -0.21(-0.92%) |
Mar 05, 2013 | 23.27 | 23.48 | 23.16 | 23.32 | 50,370,228 | +0.16(+0.71%) |
Mar 04, 2013 | 22.91 | 23.15 | 22.78 | 23.15 | 46,397,112 | +0.16(+0.72%) |
Mar 01, 2013 | 22.80 | 23.02 | 22.64 | 22.99 | 42,370,360 | +0.12(+0.54%) |
Feb 28, 2013 | 22.94 | 23.00 | 22.83 | 22.87 | 43,571,352 | -0.01(-0.04%) |
Feb 27, 2013 | 22.55 | 23.03 | 22.48 | 22.88 | 44,241,372 | +0.36(+1.61%) |
Feb 26, 2013 | 22.52 | 22.70 | 22.49 | 22.51 | 60,692,168 | +0.00(+0.00%) |
Feb 25, 2013 | 23.01 | 23.07 | 22.51 | 22.51 | 58,369,164 | -0.32(-1.40%) |
Feb 22, 2013 | 22.77 | 22.83 | 22.60 | 22.83 | 38,210,312 | +0.22(+0.98%) |
Feb 21, 2013 | 22.82 | 22.82 | 22.40 | 22.61 | 59,665,840 | -0.31(-1.36%) |
Feb 20, 2013 | 23.14 | 23.20 | 22.89 | 22.92 | 53,625,840 | -0.14(-0.62%) |
Feb 19, 2013 | 22.93 | 23.11 | 22.87 | 23.07 | 47,176,128 | +0.22(+0.95%) |
Feb 15, 2013 | 22.88 | 22.97 | 22.74 | 22.85 | 60,870,056 | -0.02(-0.11%) |
Feb 14, 2013 | 22.78 | 22.89 | 22.74 | 22.88 | 40,038,252 | +0.01(+0.04%) |
Feb 13, 2013 | 22.79 | 22.93 | 22.74 | 22.87 | 51,134,556 | +0.12(+0.54%) |
Feb 12, 2013 | 22.74 | 22.84 | 22.64 | 22.74 | 44,117,264 | +0.02(+0.07%) |
Feb 11, 2013 | 22.56 | 22.78 | 22.43 | 22.73 | 39,528,968 | +0.25(+1.13%) |
Feb 08, 2013 | 22.31 | 22.61 | 22.28 | 22.48 | 40,843,920 | +0.22(+0.98%) |
Feb 07, 2013 | 22.31 | 22.34 | 22.11 | 22.26 | 46,614,708 | -0.05(-0.21%) |
Feb 06, 2013 | 22.34 | 22.47 | 22.23 | 22.30 | 51,329,396 | -0.08(-0.36%) |
Feb 04, 2013 | 22.74 | 22.86 | 22.37 | 22.39 | 61,927,056 | -0.40(-1.75%) |
Feb 01, 2013 | 22.57 | 22.88 | 22.48 | 22.79 | 68,112,888 | +0.39(+1.75%) |
Jan 31, 2013 | 22.67 | 22.82 | 22.35 | 22.39 | 61,938,884 | -0.33(-1.44%) |
Jan 30, 2013 | 22.85 | 23.00 | 22.65 | 22.72 | 53,418,844 | -0.13(-0.57%) |
Jan 29, 2013 | 22.70 | 22.95 | 22.52 | 22.85 | 60,360,476 | +0.08(+0.35%) |
Jan 28, 2013 | 22.85 | 23.03 | 22.65 | 22.77 | 68,713,488 | +0.03(+0.11%) |
Jan 25, 2013 | 22.50 | 23.03 | 22.34 | 22.74 | 100,334,872 | +0.20(+0.91%) |
Jan 24, 2013 | 22.60 | 22.90 | 22.41 | 22.54 | 124,502,560 | +0.02(+0.07%) |
Jan 23, 2013 | 22.19 | 22.54 | 22.19 | 22.52 | 61,683,032 | +0.38(+1.69%) |
Jan 22, 2013 | 22.27 | 22.39 | 22.03 | 22.15 | 71,890,064 | -0.08(-0.37%) |
Jan 18, 2013 | 22.11 | 22.26 | 22.06 | 22.23 | 63,951,160 | +0.00(+0.00%) |
Jan 17, 2013 | 22.18 | 22.41 | 22.08 | 22.23 | 63,328,900 | +0.17(+0.78%) |
Jan 16, 2013 | 22.15 | 22.21 | 22.03 | 22.06 | 50,336,668 | -0.14(-0.62%) |
Jan 15, 2013 | 21.89 | 22.26 | 21.88 | 22.20 | 59,120,296 | +0.26(+1.19%) |
Jan 14, 2013 | 21.95 | 22.09 | 21.83 | 21.94 | 59,219,564 | +0.05(+0.22%) |
Jan 11, 2013 | 21.61 | 21.97 | 21.44 | 21.89 | 68,045,416 | +0.30(+1.40%) |
Jan 10, 2013 | 21.74 | 22.01 | 21.45 | 21.59 | 87,530,424 | -0.20(-0.90%) |
Jan 09, 2013 | 21.80 | 21.82 | 21.67 | 21.78 | 60,107,020 | +0.12(+0.56%) |
Jan 08, 2013 | 21.82 | 21.86 | 21.59 | 21.66 | 54,775,396 | -0.11(-0.52%) |
Jan 07, 2013 | 21.84 | 21.93 | 21.73 | 21.77 | 45,474,108 | -0.04(-0.19%) |
Jan 04, 2013 | 22.25 | 22.30 | 21.81 | 21.81 | 64,379,840 | -0.42(-1.87%) |
Jan 03, 2013 | 22.54 | 22.56 | 22.16 | 22.23 | 59,198,784 | -0.30(-1.34%) |
Jan 02, 2013 | 22.25 | 22.62 | 21.79 | 22.53 | 64,842,064 | +0.74(+3.41%) |
Dec 31, 2012 | 21.69 | 21.84 | 21.51 | 21.79 | 52,007,212 | +0.13(+0.60%) |
Dec 28, 2012 | 21.79 | 21.95 | 21.66 | 21.66 | 34,626,564 | -0.33(-1.52%) |
Dec 27, 2012 | 21.94 | 22.10 | 21.68 | 21.99 | 48,265,980 | +0.08(+0.37%) |
Dec 26, 2012 | 22.05 | 22.19 | 21.78 | 21.91 | 38,773,100 | -0.16(-0.74%) |
Dec 24, 2012 | 22.19 | 22.23 | 22.03 | 22.08 | 25,548,362 | -0.32(-1.42%) |
Dec 21, 2012 | 22.39 | 22.43 | 22.03 | 22.39 | 121,083,376 | -0.19(-0.83%) |
Dec 20, 2012 | 22.32 | 22.58 | 22.15 | 22.58 | 64,468,352 | +0.30(+1.35%) |
Dec 19, 2012 | 22.59 | 22.62 | 22.23 | 22.28 | 65,604,232 | -0.20(-0.91%) |
Dec 18, 2012 | 22.23 | 22.54 | 22.14 | 22.48 | 61,881,544 | +0.38(+1.72%) |
Dec 17, 2012 | 21.86 | 22.20 | 21.77 | 22.10 | 51,538,904 | +0.23(+1.06%) |
Dec 14, 2012 | 22.12 | 22.13 | 21.78 | 21.87 | 51,578,220 | -0.24(-1.11%) |
Dec 13, 2012 | 22.29 | 22.45 | 21.99 | 22.12 | 55,246,340 | -0.11(-0.48%) |
Dec 12, 2012 | 22.46 | 22.53 | 22.09 | 22.22 | 53,869,576 | -0.07(-0.29%) |
Dec 11, 2012 | 22.07 | 22.43 | 22.07 | 22.29 | 64,087,820 | +0.31(+1.41%) |
Dec 10, 2012 | 21.67 | 22.00 | 21.64 | 21.98 | 57,650,248 | +0.40(+1.83%) |
Dec 07, 2012 | 21.88 | 21.88 | 21.51 | 21.58 | 56,606,444 | -0.22(-1.01%) |
Dec 06, 2012 | 21.87 | 22.01 | 21.71 | 21.80 | 48,028,736 | +0.04(+0.21%) |
Dec 05, 2012 | 21.52 | 21.97 | 21.42 | 21.76 | 83,678,464 | +0.24(+1.14%) |
Dec 04, 2012 | 21.62 | 21.72 | 21.49 | 21.51 | 61,016,596 | -0.20(-0.92%) |
Nov 30, 2012 | 22.07 | 22.13 | 21.61 | 21.71 | 102,586,744 | -0.27(-1.24%) |
Nov 29, 2012 | 22.12 | 22.32 | 21.91 | 21.99 | 85,254,200 | -0.33(-1.50%) |
Nov 28, 2012 | 22.03 | 22.34 | 21.84 | 22.32 | 64,964,240 | +0.23(+1.03%) |
Nov 27, 2012 | 22.32 | 22.34 | 22.06 | 22.09 | 55,183,420 | -0.25(-1.11%) |
Nov 26, 2012 | 22.47 | 22.50 | 22.17 | 22.34 | 104,407,560 | -0.26(-1.14%) |
Nov 23, 2012 | 22.21 | 22.65 | 22.19 | 22.60 | 70,906,752 | +0.61(+2.78%) |
Nov 21, 2012 | 21.79 | 22.16 | 21.76 | 21.99 | 81,343,856 | +0.20(+0.90%) |
Nov 20, 2012 | 21.83 | 21.86 | 21.59 | 21.79 | 57,678,596 | -0.01(-0.07%) |
Nov 19, 2012 | 21.86 | 21.86 | 21.59 | 21.80 | 70,057,344 | +0.17(+0.78%) |
Nov 16, 2012 | 21.76 | 21.78 | 21.49 | 21.64 | 78,558,904 | -0.11(-0.52%) |
Nov 15, 2012 | 21.93 | 22.00 | 21.72 | 21.75 | 62,445,192 | -0.15(-0.67%) |
Nov 14, 2012 | 22.22 | 22.26 | 21.86 | 21.90 | 93,263,504 | -0.20(-0.92%) |
Nov 13, 2012 | 22.04 | 22.27 | 21.82 | 22.10 | 161,387,776 | -0.73(-3.22%) |
Nov 12, 2012 | 23.42 | 23.47 | 22.83 | 22.83 | 75,464,688 | -0.49(-2.12%) |
Nov 09, 2012 | 23.37 | 23.62 | 23.31 | 23.33 | 53,507,852 | +0.02(+0.07%) |
Nov 08, 2012 | 23.56 | 23.76 | 23.30 | 23.31 | 61,576,048 | -0.22(-0.93%) |
Nov 07, 2012 | 23.89 | 24.13 | 23.51 | 23.53 | 71,521,120 | -0.63(-2.61%) |
Nov 06, 2012 | 24.16 | 24.44 | 23.96 | 24.16 | 53,638,304 | +0.19(+0.78%) |
Nov 05, 2012 | 23.97 | 24.06 | 23.73 | 23.98 | 47,049,632 | +0.11(+0.44%) |
Nov 02, 2012 | 23.94 | 24.09 | 23.73 | 23.87 | 70,616,480 | -0.01(-0.05%) |
Nov 01, 2012 | 23.34 | 23.92 | 23.32 | 23.88 | 89,026,888 | +0.79(+3.42%) |
Oct 31, 2012 | 23.10 | 23.37 | 23.06 | 23.09 | 85,848,200 | +0.27(+1.17%) |
Oct 26, 2012 | 22.54 | 22.83 | 22.83 | 22.83 | 71,420,600 | +0.27(+1.18%) |
Oct 25, 2012 | 22.81 | 22.82 | 22.54 | 22.56 | 66,824,120 | -0.02(-0.08%) |
Oct 24, 2012 | 22.79 | 22.82 | 22.55 | 22.58 | 65,888,852 | -0.12(-0.52%) |
Oct 23, 2012 | 22.47 | 22.82 | 22.46 | 22.69 | 79,607,456 | -0.48(-2.07%) |
Oct 19, 2012 | 23.51 | 23.53 | 23.06 | 23.17 | 111,817,240 | -0.69(-2.90%) |
Oct 18, 2012 | 23.99 | 24.06 | 23.68 | 23.87 | 72,768,552 | -0.08(-0.32%) |
Oct 17, 2012 | 23.71 | 23.98 | 23.54 | 23.94 | 54,632,308 | +0.08(+0.34%) |
Oct 16, 2012 | 23.83 | 24.06 | 23.72 | 23.86 | 58,999,384 | -0.02(-0.07%) |
Oct 15, 2012 | 23.76 | 24.05 | 23.67 | 23.88 | 52,450,292 | +0.25(+1.06%) |
Oct 12, 2012 | 23.44 | 23.72 | 23.30 | 23.63 | 57,426,580 | +0.20(+0.86%) |
Oct 11, 2012 | 23.64 | 23.67 | 23.36 | 23.42 | 51,274,040 | -0.02(-0.10%) |
Oct 10, 2012 | 23.59 | 23.72 | 23.42 | 23.45 | 58,346,516 | -0.24(-1.02%) |
Oct 09, 2012 | 24.02 | 24.06 | 23.61 | 23.69 | 55,762,924 | -0.40(-1.68%) |
Oct 08, 2012 | 23.98 | 24.21 | 23.91 | 24.10 | 36,769,404 | -0.06(-0.23%) |
Oct 05, 2012 | 24.46 | 24.48 | 24.06 | 24.15 | 50,835,896 | -0.15(-0.60%) |
Oct 04, 2012 | 24.25 | 24.30 | 23.93 | 24.30 | 53,925,932 | +0.14(+0.57%) |
Oct 03, 2012 | 24.07 | 24.27 | 24.01 | 24.16 | 57,659,028 | +0.16(+0.67%) |
Oct 02, 2012 | 24.02 | 24.19 | 23.87 | 24.00 | 52,837,704 | +0.14(+0.58%) |
Oct 01, 2012 | 24.12 | 24.26 | 23.81 | 23.86 | 66,738,756 | -0.22(-0.91%) |
Sep 28, 2012 | 24.42 | 24.48 | 24.06 | 24.08 | 67,023,472 | -0.32(-1.33%) |
Sep 27, 2012 | 24.41 | 24.60 | 24.19 | 24.40 | 58,245,980 | -0.00(-0.02%) |
Sep 26, 2012 | 24.50 | 24.76 | 24.31 | 24.41 | 67,565,232 | -0.18(-0.74%) |
Sep 25, 2012 | 25.04 | 25.08 | 24.57 | 24.59 | 67,052,360 | -0.32(-1.27%) |
Sep 24, 2012 | 25.08 | 25.14 | 24.79 | 24.91 | 57,846,520 | -0.33(-1.31%) |
Sep 21, 2012 | 25.43 | 25.58 | 25.16 | 25.24 | 126,489,224 | -0.21(-0.83%) |
Sep 20, 2012 | 25.04 | 25.47 | 25.01 | 25.45 | 56,283,320 | +0.32(+1.28%) |
Sep 19, 2012 | 25.16 | 25.24 | 25.12 | 25.13 | 60,398,456 | -0.10(-0.39%) |
Sep 18, 2012 | 25.16 | 25.25 | 25.11 | 25.23 | 42,669,976 | -0.03(-0.11%) |
Sep 17, 2012 | 25.24 | 25.29 | 25.12 | 25.25 | 45,094,832 | +0.00(+0.00%) |
Sep 14, 2012 | 25.09 | 25.29 | 24.93 | 25.25 | 63,551,516 | +0.22(+0.89%) |
Sep 13, 2012 | 24.99 | 25.23 | 24.60 | 25.03 | 55,670,164 | +0.13(+0.50%) |
Sep 12, 2012 | 25.04 | 25.23 | 24.87 | 24.91 | 40,496,032 | -0.01(-0.03%) |
Sep 11, 2012 | 24.83 | 25.01 | 24.77 | 24.91 | 31,122,170 | +0.06(+0.23%) |
Sep 10, 2012 | 24.95 | 25.00 | 24.69 | 24.86 | 50,082,100 | -0.19(-0.74%) |
Sep 07, 2012 | 25.12 | 25.14 | 24.87 | 25.04 | 52,713,228 | -0.32(-1.26%) |
Sep 06, 2012 | 24.68 | 25.38 | 24.65 | 25.36 | 59,765,656 | +0.77(+3.14%) |
Sep 05, 2012 | 24.45 | 24.70 | 24.44 | 24.59 | 41,586,576 | +0.00(+0.02%) |
Sep 04, 2012 | 24.64 | 24.81 | 24.40 | 24.59 | 60,009,452 | -0.35(-1.41%) |
Aug 31, 2012 | 24.76 | 25.05 | 24.58 | 24.94 | 45,226,972 | +0.40(+1.65%) |
Aug 30, 2012 | 24.70 | 24.77 | 24.45 | 24.53 | 29,625,940 | -0.27(-1.08%) |
Aug 29, 2012 | 24.80 | 24.88 | 24.63 | 24.80 | 28,853,448 | -0.03(-0.13%) |
Aug 27, 2012 | 25.03 | 25.05 | 24.75 | 24.83 | 42,873,380 | +0.11(+0.43%) |
Aug 24, 2012 | 24.48 | 24.78 | 24.42 | 24.73 | 28,364,444 | +0.25(+1.01%) |
Aug 23, 2012 | 24.59 | 24.60 | 24.34 | 24.48 | 35,042,944 | -0.23(-0.93%) |
Aug 22, 2012 | 24.75 | 24.89 | 24.65 | 24.71 | 41,323,976 | -0.21(-0.84%) |
Aug 21, 2012 | 24.89 | 25.05 | 24.77 | 24.92 | 35,620,928 | +0.05(+0.19%) |
Aug 20, 2012 | 24.94 | 24.96 | 24.74 | 24.87 | 29,336,552 | -0.13(-0.52%) |
Aug 17, 2012 | 25.02 | 25.02 | 24.75 | 25.00 | 40,286,044 | +0.10(+0.39%) |
Aug 16, 2012 | 24.57 | 25.04 | 24.48 | 24.91 | 44,228,036 | +0.47(+1.92%) |
Aug 15, 2012 | 24.36 | 24.50 | 24.29 | 24.44 | 30,094,508 | +0.06(+0.23%) |
Aug 14, 2012 | 24.52 | 24.59 | 24.28 | 24.38 | 42,700,764 | -0.05(-0.20%) |
Aug 13, 2012 | 24.40 | 24.48 | 24.24 | 24.43 | 28,674,172 | -0.02(-0.10%) |
Aug 10, 2012 | 24.52 | 24.61 | 24.32 | 24.45 | 34,601,380 | -0.06(-0.26%) |
Aug 09, 2012 | 24.43 | 24.64 | 24.36 | 24.52 | 30,989,428 | +0.14(+0.56%) |
Aug 08, 2012 | 24.28 | 24.49 | 24.20 | 24.38 | 32,665,782 | +0.06(+0.23%) |
Aug 07, 2012 | 24.17 | 24.40 | 24.01 | 24.32 | 34,837,040 | +0.25(+1.03%) |
Aug 06, 2012 | 24.11 | 24.20 | 23.96 | 24.07 | 34,176,304 | +0.16(+0.67%) |
Aug 03, 2012 | 23.74 | 24.07 | 23.70 | 23.91 | 44,612,204 | +0.45(+1.92%) |
Aug 02, 2012 | 23.48 | 23.73 | 23.29 | 23.46 | 49,164,592 | -0.18(-0.75%) |
Aug 01, 2012 | 23.79 | 23.83 | 23.48 | 23.64 | 39,463,436 | -0.05(-0.20%) |
Jul 31, 2012 | 23.70 | 23.88 | 23.58 | 23.69 | 46,801,612 | -0.14(-0.57%) |
Jul 30, 2012 | 23.91 | 23.97 | 23.68 | 23.83 | 35,958,776 | -0.09(-0.39%) |
Jul 27, 2012 | 23.70 | 23.99 | 23.46 | 23.92 | 55,042,776 | +0.48(+2.04%) |
Jul 26, 2012 | 23.50 | 23.71 | 23.38 | 23.44 | 56,357,360 | +0.27(+1.14%) |
Jul 25, 2012 | 23.50 | 23.58 | 23.13 | 23.17 | 56,703,180 | -0.26(-1.10%) |
Jul 24, 2012 | 23.50 | 23.60 | 23.23 | 23.43 | 59,355,268 | -0.10(-0.44%) |
Jul 23, 2012 | 23.77 | 23.78 | 23.32 | 23.54 | 68,578,872 | -0.67(-2.77%) |
Jul 20, 2012 | 24.92 | 24.96 | 24.15 | 24.21 | 79,652,992 | -0.44(-1.79%) |
Jul 19, 2012 | 24.52 | 24.76 | 24.42 | 24.65 | 57,908,520 | +0.17(+0.71%) |
Jul 18, 2012 | 23.79 | 24.48 | 23.68 | 24.48 | 51,116,556 | +0.64(+2.66%) |
Jul 17, 2012 | 23.83 | 24.00 | 23.47 | 23.84 | 42,012,288 | +0.18(+0.75%) |
Jul 16, 2012 | 23.70 | 23.74 | 23.34 | 23.66 | 34,709,368 | +0.04(+0.17%) |
Jul 13, 2012 | 23.12 | 23.70 | 23.09 | 23.62 | 48,623,696 | +0.61(+2.65%) |
Jul 12, 2012 | 23.43 | 23.46 | 22.94 | 23.01 | 79,026,576 | -0.54(-2.29%) |
Jul 11, 2012 | 23.88 | 23.90 | 23.40 | 23.55 | 48,747,040 | -0.35(-1.48%) |
Jul 10, 2012 | 24.18 | 24.29 | 23.72 | 23.91 | 46,693,208 | -0.21(-0.87%) |
Jul 09, 2012 | 24.21 | 24.30 | 23.94 | 24.11 | 38,168,384 | -0.15(-0.61%) |
Jul 06, 2012 | 24.61 | 24.68 | 24.07 | 24.26 | 47,643,948 | -0.41(-1.68%) |
Jul 05, 2012 | 24.59 | 24.74 | 24.42 | 24.68 | 35,828,836 | -0.05(-0.20%) |
Jul 03, 2012 | 24.30 | 24.73 | 24.25 | 24.73 | 26,052,236 | +0.16(+0.65%) |
Jul 02, 2012 | 24.61 | 24.61 | 24.28 | 24.56 | 38,026,836 | -0.02(-0.10%) |
Jun 29, 2012 | 24.48 | 24.67 | 24.23 | 24.59 | 68,674,944 | +0.55(+2.27%) |
Jun 28, 2012 | 24.10 | 24.15 | 23.65 | 24.04 | 56,390,772 | -0.21(-0.86%) |
Jun 27, 2012 | 24.27 | 24.52 | 24.14 | 24.25 | 42,024,244 | +0.12(+0.50%) |
Jun 26, 2012 | 24.11 | 24.33 | 24.07 | 24.13 | 47,797,880 | +0.12(+0.52%) |
Jun 25, 2012 | 24.36 | 24.37 | 23.81 | 24.01 | 52,519,780 | -0.67(-2.72%) |
Jun 22, 2012 | 24.36 | 24.70 | 24.14 | 24.68 | 56,104,260 | +0.45(+1.87%) |
Jun 21, 2012 | 24.89 | 25.03 | 24.16 | 24.22 | 60,282,172 | -0.64(-2.57%) |
Jun 20, 2012 | 24.86 | 24.96 | 24.63 | 24.86 | 45,070,000 | +0.18(+0.75%) |
Jun 19, 2012 | 24.27 | 25.01 | 24.15 | 24.68 | 94,190,672 | +0.69(+2.88%) |
Jun 18, 2012 | 24.11 | 24.14 | 23.88 | 23.99 | 72,787,424 | -0.14(-0.60%) |
Jun 15, 2012 | 23.79 | 24.18 | 23.70 | 24.13 | 77,522,280 | +0.55(+2.32%) |
Jun 14, 2012 | 23.58 | 23.68 | 23.21 | 23.58 | 49,088,668 | +0.17(+0.72%) |
Jun 13, 2012 | 23.49 | 23.66 | 23.35 | 23.42 | 41,033,072 | -0.13(-0.55%) |
Jun 12, 2012 | 23.39 | 23.55 | 23.18 | 23.54 | 43,957,116 | +0.32(+1.37%) |
Jun 11, 2012 | 23.90 | 23.96 | 23.17 | 23.23 | 57,676,504 | -0.61(-2.55%) |
Jun 08, 2012 | 23.48 | 23.86 | 23.35 | 23.83 | 52,939,772 | +0.34(+1.44%) |
Jun 07, 2012 | 23.83 | 23.87 | 23.45 | 23.50 | 47,016,196 | -0.10(-0.41%) |
Jun 06, 2012 | 23.21 | 23.61 | 23.16 | 23.59 | 58,262,932 | +0.68(+2.96%) |
Jun 05, 2012 | 22.92 | 23.11 | 22.82 | 22.91 | 56,849,152 | -0.04(-0.16%) |
Jun 04, 2012 | 23.01 | 23.13 | 22.76 | 22.95 | 59,622,396 | +0.08(+0.35%) |
Jun 01, 2012 | 23.12 | 23.28 | 22.86 | 22.87 | 70,455,952 | -0.59(-2.54%) |
May 31, 2012 | 23.55 | 23.65 | 23.26 | 23.46 | 48,684,696 | -0.12(-0.51%) |
May 30, 2012 | 23.59 | 23.70 | 23.41 | 23.58 | 51,734,436 | -0.18(-0.74%) |
May 29, 2012 | 23.62 | 23.89 | 23.49 | 23.76 | 46,973,156 | +0.40(+1.72%) |
May 25, 2012 | 23.47 | 23.60 | 23.32 | 23.36 | 36,709,780 | -0.01(-0.03%) |
May 24, 2012 | 23.44 | 23.55 | 23.12 | 23.37 | 65,406,012 | -0.03(-0.14%) |
May 23, 2012 | 23.59 | 23.63 | 23.02 | 23.40 | 81,070,000 | -0.52(-2.18%) |
May 22, 2012 | 23.87 | 24.02 | 23.71 | 23.92 | 49,146,120 | +0.01(+0.03%) |
May 21, 2012 | 23.39 | 23.95 | 23.36 | 23.91 | 48,254,092 | +0.39(+1.64%) |
May 18, 2012 | 23.95 | 23.96 | 23.45 | 23.53 | 69,922,248 | -0.36(-1.51%) |
May 17, 2012 | 24.11 | 24.28 | 23.88 | 23.89 | 60,316,360 | -0.14(-0.60%) |
May 16, 2012 | 24.36 | 24.37 | 23.91 | 24.03 | 74,726,064 | -0.25(-1.03%) |
May 15, 2012 | 24.63 | 24.75 | 24.24 | 24.28 | 76,910,720 | -0.22(-0.89%) |
May 14, 2012 | 24.61 | 24.79 | 24.47 | 24.50 | 50,730,960 | -0.38(-1.54%) |
May 11, 2012 | 24.51 | 25.19 | 24.51 | 24.88 | 54,421,688 | +0.34(+1.37%) |
May 10, 2012 | 24.64 | 24.77 | 24.32 | 24.55 | 54,885,988 | -0.02(-0.07%) |
May 09, 2012 | 24.11 | 24.62 | 24.04 | 24.56 | 62,983,108 | +0.21(+0.85%) |
May 08, 2012 | 24.34 | 24.58 | 24.09 | 24.36 | 58,012,916 | -0.12(-0.49%) |
May 07, 2012 | 24.52 | 24.64 | 24.41 | 24.48 | 60,909,452 | -0.26(-1.07%) |
May 04, 2012 | 25.12 | 25.21 | 24.69 | 24.74 | 72,538,720 | -0.62(-2.46%) |
May 03, 2012 | 25.46 | 25.47 | 25.24 | 25.36 | 39,446,392 | -0.03(-0.13%) |
May 02, 2012 | 25.43 | 25.49 | 25.27 | 25.39 | 46,814,344 | -0.17(-0.66%) |
May 01, 2012 | 25.59 | 25.82 | 25.51 | 25.56 | 54,886,948 | -0.00(-0.02%) |
Apr 30, 2012 | 25.54 | 25.64 | 25.49 | 25.57 | 44,700,560 | +0.03(+0.11%) |
Apr 27, 2012 | 25.65 | 25.73 | 25.46 | 25.54 | 51,871,256 | -0.10(-0.41%) |
Apr 26, 2012 | 25.65 | 25.74 | 25.49 | 25.64 | 50,471,912 | -0.07(-0.28%) |
Apr 25, 2012 | 25.49 | 25.81 | 25.45 | 25.71 | 78,257,680 | +0.22(+0.88%) |
Apr 24, 2012 | 25.72 | 25.97 | 25.42 | 25.49 | 51,095,400 | -0.16(-0.62%) |
Apr 23, 2012 | 25.80 | 25.95 | 25.58 | 25.65 | 76,881,040 | -0.24(-0.93%) |
Apr 20, 2012 | 25.67 | 26.27 | 25.59 | 25.89 | 132,799,920 | +1.13(+4.55%) |
Apr 19, 2012 | 24.86 | 25.30 | 24.71 | 24.76 | 68,407,240 | -0.10(-0.42%) |
Apr 18, 2012 | 24.98 | 25.00 | 24.79 | 24.87 | 50,780,904 | -0.24(-0.95%) |
Apr 17, 2012 | 24.97 | 25.24 | 24.92 | 25.11 | 43,027,624 | +0.29(+1.17%) |
Apr 16, 2012 | 24.75 | 24.91 | 24.57 | 24.82 | 47,740,428 | +0.21(+0.86%) |
Apr 13, 2012 | 24.67 | 24.88 | 24.53 | 24.60 | 49,774,944 | -0.13(-0.53%) |
Apr 12, 2012 | 24.34 | 24.79 | 24.29 | 24.74 | 47,964,668 | +0.50(+2.08%) |
Apr 11, 2012 | 24.30 | 24.38 | 24.14 | 24.23 | 53,862,756 | -0.10(-0.41%) |
Apr 10, 2012 | 24.80 | 24.91 | 24.20 | 24.33 | 67,783,616 | -0.50(-2.03%) |
Apr 09, 2012 | 24.93 | 25.08 | 24.73 | 24.84 | 38,888,996 | -0.34(-1.33%) |
Apr 05, 2012 | 24.88 | 25.26 | 24.80 | 25.17 | 64,019,208 | +0.25(+0.99%) |
Apr 04, 2012 | 25.28 | 25.31 | 24.80 | 24.92 | 61,894,932 | -0.58(-2.29%) |
Apr 03, 2012 | 25.68 | 25.71 | 25.28 | 25.51 | 53,500,248 | -0.28(-1.08%) |