Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.64 | 34.10 | 33.50 | 34.01 | 103,050,112 | +0.48(+1.43%) |
Apr 29, 2013 | 33.48 | 33.64 | 33.34 | 33.53 | 55,853,704 | +0.35(+1.04%) |
Apr 26, 2013 | 33.35 | 33.52 | 33.13 | 33.18 | 65,866,104 | -0.34(-1.01%) |
Apr 25, 2013 | 33.40 | 33.64 | 33.34 | 33.52 | 52,832,896 | +0.29(+0.89%) |
Apr 24, 2013 | 33.09 | 33.35 | 33.08 | 33.22 | 65,615,156 | +0.20(+0.61%) |
Apr 23, 2013 | 32.80 | 33.09 | 32.87 | 33.02 | 82,355,520 | +0.16(+0.48%) |
Apr 22, 2013 | 32.82 | 32.86 | 32.58 | 32.87 | 42,752,324 | +0.16(+0.48%) |
Apr 19, 2013 | 32.69 | 32.78 | 32.58 | 32.71 | 63,947,096 | +0.47(+1.45%) |
Apr 18, 2013 | 32.43 | 32.46 | 32.10 | 32.24 | 60,865,800 | +0.01(+0.02%) |
Apr 17, 2013 | 32.48 | 32.48 | 32.02 | 32.23 | 111,995,184 | -0.52(-1.59%) |
Apr 16, 2013 | 32.74 | 32.84 | 32.50 | 32.76 | 65,164,004 | +0.66(+2.06%) |
Apr 15, 2013 | 32.61 | 32.61 | 32.07 | 32.10 | 88,579,328 | -0.80(-2.42%) |
Apr 12, 2013 | 33.05 | 33.08 | 32.64 | 32.89 | 139,168,832 | -0.51(-1.53%) |
Apr 11, 2013 | 33.43 | 33.49 | 33.30 | 33.40 | 58,565,228 | +0.02(+0.07%) |
Apr 10, 2013 | 33.30 | 33.61 | 33.27 | 33.38 | 63,148,740 | +0.32(+0.96%) |
Apr 09, 2013 | 32.78 | 33.27 | 32.70 | 33.06 | 98,436,368 | +0.32(+0.98%) |
Apr 08, 2013 | 32.60 | 32.79 | 32.47 | 32.74 | 59,077,168 | +0.06(+0.17%) |
Apr 05, 2013 | 32.19 | 32.80 | 32.14 | 32.69 | 118,850,904 | -0.08(-0.24%) |
Apr 04, 2013 | 32.83 | 32.90 | 32.58 | 32.76 | 92,884,616 | -0.10(-0.29%) |
Apr 03, 2013 | 33.20 | 33.26 | 32.79 | 32.86 | 85,005,848 | -0.39(-1.17%) |
Apr 02, 2013 | 33.42 | 33.42 | 33.20 | 33.25 | 50,148,196 | +0.01(+0.04%) |
Apr 01, 2013 | 33.56 | 33.57 | 33.17 | 33.24 | 61,597,420 | -0.36(-1.08%) |
Mar 28, 2013 | 33.43 | 33.60 | 33.36 | 33.60 | 55,019,924 | +0.07(+0.21%) |
Mar 27, 2013 | 33.19 | 33.53 | 33.09 | 33.53 | 54,729,716 | +0.13(+0.38%) |
Mar 26, 2013 | 33.22 | 33.42 | 33.21 | 33.40 | 70,588,840 | +0.47(+1.43%) |
Mar 25, 2013 | 33.18 | 33.23 | 32.80 | 32.93 | 59,515,572 | -0.03(-0.10%) |
Mar 22, 2013 | 32.92 | 33.00 | 32.84 | 32.96 | 53,165,932 | +0.13(+0.38%) |
Mar 21, 2013 | 33.00 | 33.06 | 32.80 | 32.84 | 64,475,896 | -0.34(-1.02%) |
Mar 20, 2013 | 33.24 | 33.31 | 33.15 | 33.17 | 67,983,184 | +0.19(+0.57%) |
Mar 19, 2013 | 33.24 | 33.26 | 32.77 | 32.98 | 104,043,016 | -0.23(-0.70%) |
Mar 18, 2013 | 33.21 | 33.40 | 33.18 | 33.22 | 88,276,680 | -0.38(-1.13%) |
Mar 15, 2013 | 33.71 | 33.75 | 33.57 | 33.60 | 77,960,624 | -0.31(-0.90%) |
Mar 14, 2013 | 33.88 | 34.00 | 33.86 | 33.90 | 51,073,256 | +0.14(+0.42%) |
Mar 13, 2013 | 34.02 | 34.03 | 33.74 | 33.76 | 102,478,576 | -0.32(-0.95%) |
Mar 12, 2013 | 34.30 | 34.35 | 34.01 | 34.08 | 64,841,196 | -0.39(-1.14%) |
Mar 11, 2013 | 34.51 | 34.52 | 34.37 | 34.48 | 56,071,944 | -0.19(-0.54%) |
Mar 08, 2013 | 34.59 | 34.74 | 34.43 | 34.67 | 78,731,752 | +0.30(+0.87%) |
Mar 07, 2013 | 34.28 | 34.41 | 34.23 | 34.37 | 56,105,084 | +0.09(+0.28%) |
Mar 06, 2013 | 34.27 | 34.33 | 34.16 | 34.27 | 54,026,556 | +0.17(+0.49%) |
Mar 05, 2013 | 33.70 | 34.28 | 34.02 | 34.10 | 62,760,324 | +0.40(+1.19%) |
Mar 04, 2013 | 33.64 | 33.75 | 33.52 | 33.70 | 55,669,928 | -0.32(-0.94%) |
Mar 01, 2013 | 33.83 | 34.05 | 33.70 | 34.02 | 66,545,168 | +0.08(+0.24%) |
Feb 28, 2013 | 34.06 | 34.15 | 33.91 | 33.94 | 55,963,584 | -0.16(-0.47%) |
Feb 27, 2013 | 33.73 | 34.14 | 33.71 | 34.10 | 58,542,084 | +0.37(+1.09%) |
Feb 26, 2013 | 33.73 | 33.83 | 33.51 | 33.73 | 88,645,560 | +0.19(+0.56%) |
Feb 25, 2013 | 34.27 | 34.30 | 33.46 | 33.54 | 103,787,128 | -0.46(-1.34%) |
Feb 22, 2013 | 34.08 | 34.08 | 33.86 | 34.00 | 92,933,264 | +0.15(+0.44%) |
Feb 21, 2013 | 34.04 | 34.06 | 33.68 | 33.85 | 99,556,640 | -0.47(-1.36%) |
Feb 20, 2013 | 34.78 | 34.78 | 34.28 | 34.32 | 60,464,512 | -0.31(-0.90%) |
Feb 19, 2013 | 34.59 | 34.74 | 34.59 | 34.63 | 70,814,128 | +0.07(+0.20%) |
Feb 15, 2013 | 34.71 | 34.73 | 34.53 | 34.56 | 53,830,032 | -0.12(-0.35%) |
Feb 14, 2013 | 34.56 | 34.73 | 34.52 | 34.68 | 36,886,200 | -0.02(-0.06%) |
Feb 13, 2013 | 34.72 | 34.78 | 34.62 | 34.70 | 40,823,728 | +0.17(+0.50%) |
Feb 12, 2013 | 34.43 | 34.67 | 34.31 | 34.52 | 51,762,884 | +0.09(+0.27%) |
Feb 11, 2013 | 34.38 | 34.47 | 34.27 | 34.43 | 32,667,870 | -0.02(-0.05%) |
Feb 08, 2013 | 34.30 | 34.50 | 34.29 | 34.45 | 46,310,056 | +0.25(+0.74%) |
Feb 07, 2013 | 34.45 | 34.45 | 34.03 | 34.19 | 60,957,896 | -0.31(-0.89%) |
Feb 06, 2013 | 34.37 | 34.50 | 34.26 | 34.50 | 66,720,172 | +0.00(+0.00%) |
Feb 04, 2013 | 34.70 | 34.73 | 34.40 | 34.50 | 61,351,696 | -0.46(-1.31%) |
Feb 01, 2013 | 34.93 | 35.07 | 34.81 | 34.96 | 64,094,928 | +0.23(+0.66%) |
Jan 31, 2013 | 34.70 | 34.78 | 34.60 | 34.73 | 65,028,260 | +0.07(+0.19%) |
Jan 30, 2013 | 34.68 | 34.78 | 34.65 | 34.67 | 59,774,880 | -0.16(-0.47%) |
Jan 29, 2013 | 34.64 | 34.92 | 34.46 | 34.83 | 58,909,140 | +0.38(+1.12%) |
Jan 28, 2013 | 34.59 | 34.59 | 34.34 | 34.45 | 72,386,984 | -0.24(-0.70%) |
Jan 25, 2013 | 34.74 | 34.80 | 34.50 | 34.69 | 67,189,648 | -0.12(-0.34%) |
Jan 24, 2013 | 34.89 | 35.02 | 34.72 | 34.81 | 49,546,836 | -0.13(-0.36%) |
Jan 23, 2013 | 34.96 | 34.99 | 34.82 | 34.93 | 41,510,628 | -0.18(-0.53%) |
Jan 22, 2013 | 35.05 | 35.12 | 34.98 | 35.12 | 59,187,856 | -0.05(-0.16%) |
Jan 18, 2013 | 35.11 | 35.19 | 34.99 | 35.17 | 65,827,604 | +0.08(+0.22%) |
Jan 17, 2013 | 35.05 | 35.23 | 35.03 | 35.10 | 50,759,448 | +0.19(+0.56%) |
Jan 16, 2013 | 34.67 | 34.92 | 34.65 | 34.90 | 40,851,432 | -0.03(-0.09%) |
Jan 15, 2013 | 35.08 | 34.95 | 34.64 | 34.93 | 70,536,976 | -0.15(-0.43%) |
Jan 14, 2013 | 35.07 | 35.12 | 34.91 | 35.08 | 81,220,912 | +0.15(+0.43%) |
Jan 11, 2013 | 34.94 | 34.96 | 34.52 | 34.93 | 69,636,616 | -0.28(-0.79%) |
Jan 10, 2013 | 35.12 | 35.29 | 34.98 | 35.21 | 56,230,388 | +0.30(+0.87%) |
Jan 09, 2013 | 34.87 | 35.00 | 34.85 | 34.91 | 49,025,732 | +0.15(+0.43%) |
Jan 08, 2013 | 34.88 | 34.92 | 34.63 | 34.76 | 61,686,712 | -0.31(-0.90%) |
Jan 07, 2013 | 35.07 | 35.11 | 34.96 | 35.07 | 64,413,552 | -0.27(-0.76%) |
Jan 04, 2013 | 35.10 | 35.35 | 35.03 | 35.34 | 65,035,012 | +0.07(+0.20%) |
Jan 03, 2013 | 35.27 | 35.57 | 35.22 | 35.27 | 84,296,984 | -0.25(-0.71%) |
Jan 02, 2013 | 35.40 | 35.55 | 35.18 | 35.53 | 128,811,304 | +0.69(+1.97%) |
Dec 31, 2012 | 34.37 | 34.89 | 34.30 | 34.84 | 61,649,340 | +0.51(+1.49%) |
Dec 28, 2012 | 34.19 | 34.45 | 34.16 | 34.33 | 53,585,844 | +0.12(+0.36%) |
Dec 27, 2012 | 34.20 | 34.29 | 33.93 | 34.20 | 52,958,568 | +0.20(+0.58%) |
Dec 26, 2012 | 34.16 | 34.22 | 33.99 | 34.01 | 32,322,350 | +0.10(+0.29%) |
Dec 24, 2012 | 33.93 | 33.96 | 33.84 | 33.91 | 24,078,566 | -0.07(-0.20%) |
Dec 21, 2012 | 33.79 | 34.00 | 33.74 | 33.97 | 84,096,704 | -0.40(-1.15%) |
Dec 20, 2012 | 34.17 | 34.38 | 34.07 | 34.37 | 72,721,432 | +0.20(+0.60%) |
Dec 19, 2012 | 34.18 | 34.34 | 34.14 | 34.17 | 63,989,412 | -0.02(-0.05%) |
Dec 18, 2012 | 33.92 | 34.21 | 33.77 | 34.18 | 78,506,616 | +0.23(+0.69%) |
Dec 17, 2012 | 33.78 | 33.96 | 33.74 | 33.95 | 71,260,160 | +0.09(+0.27%) |
Dec 14, 2012 | 33.77 | 33.92 | 33.73 | 33.86 | 50,507,432 | +0.15(+0.44%) |
Dec 13, 2012 | 33.84 | 33.93 | 33.61 | 33.71 | 71,256,072 | -0.15(-0.44%) |
Dec 12, 2012 | 33.87 | 34.07 | 33.72 | 33.86 | 72,672,176 | +0.10(+0.30%) |
Dec 11, 2012 | 33.62 | 33.81 | 33.59 | 33.76 | 71,390,096 | +0.17(+0.51%) |
Dec 10, 2012 | 33.39 | 33.65 | 33.37 | 33.59 | 66,647,708 | +0.19(+0.57%) |
Dec 07, 2012 | 33.36 | 33.42 | 33.24 | 33.40 | 43,457,836 | +0.10(+0.29%) |
Dec 06, 2012 | 33.09 | 33.32 | 33.07 | 33.30 | 57,877,204 | +0.25(+0.76%) |
Dec 05, 2012 | 33.03 | 33.24 | 32.94 | 33.05 | 77,868,560 | +0.35(+1.07%) |
Dec 04, 2012 | 32.73 | 32.88 | 32.67 | 32.70 | 62,213,776 | +0.08(+0.25%) |
Nov 30, 2012 | 32.70 | 32.72 | 32.53 | 32.61 | 77,674,320 | -0.02(-0.07%) |
Nov 29, 2012 | 32.58 | 32.74 | 32.45 | 32.64 | 77,052,192 | +0.24(+0.73%) |
Nov 28, 2012 | 32.03 | 32.43 | 31.92 | 32.40 | 58,207,756 | +0.18(+0.55%) |
Nov 27, 2012 | 32.46 | 32.51 | 32.21 | 32.22 | 50,887,176 | -0.28(-0.85%) |
Nov 26, 2012 | 32.36 | 32.50 | 32.30 | 32.50 | 49,147,932 | +0.00(+0.01%) |
Nov 23, 2012 | 31.97 | 32.53 | 32.33 | 32.49 | 49,613,820 | +0.52(+1.64%) |
Nov 21, 2012 | 31.91 | 32.03 | 31.83 | 31.97 | 63,884,588 | -0.06(-0.18%) |
Nov 20, 2012 | 31.84 | 32.03 | 31.75 | 32.03 | 63,226,148 | -0.06(-0.19%) |
Nov 19, 2012 | 31.82 | 32.11 | 31.82 | 32.09 | 77,897,080 | +0.55(+1.74%) |
Nov 16, 2012 | 31.42 | 31.56 | 31.16 | 31.54 | 71,008,872 | +0.09(+0.30%) |
Nov 15, 2012 | 31.40 | 31.54 | 31.27 | 31.45 | 72,107,888 | +0.11(+0.34%) |
Nov 14, 2012 | 31.88 | 31.91 | 31.27 | 31.34 | 83,351,376 | -0.49(-1.53%) |
Nov 13, 2012 | 31.74 | 31.99 | 31.63 | 31.83 | 72,936,584 | -0.29(-0.91%) |
Nov 12, 2012 | 32.13 | 32.24 | 32.06 | 32.12 | 55,889,412 | +0.12(+0.38%) |
Nov 09, 2012 | 31.98 | 32.26 | 31.93 | 32.00 | 77,632,288 | +0.06(+0.20%) |
Nov 08, 2012 | 32.32 | 32.52 | 31.90 | 31.94 | 94,132,360 | -0.41(-1.26%) |
Nov 07, 2012 | 32.62 | 32.63 | 32.14 | 32.35 | 83,607,824 | -0.54(-1.64%) |
Nov 06, 2012 | 32.70 | 32.99 | 32.70 | 32.88 | 61,621,596 | +0.26(+0.79%) |
Nov 05, 2012 | 32.43 | 32.66 | 32.37 | 32.63 | 42,889,768 | +0.16(+0.48%) |
Nov 02, 2012 | 32.82 | 32.82 | 32.38 | 32.47 | 69,109,496 | -0.17(-0.53%) |
Nov 01, 2012 | 32.42 | 32.70 | 32.37 | 32.64 | 81,334,856 | +0.52(+1.63%) |
Oct 31, 2012 | 32.26 | 32.33 | 32.02 | 32.12 | 74,894,128 | -0.05(-0.15%) |
Oct 26, 2012 | 32.21 | 32.17 | 32.17 | 32.17 | 46,388,964 | -0.23(-0.70%) |
Oct 25, 2012 | 32.52 | 32.58 | 32.08 | 32.39 | 52,526,980 | +0.33(+1.02%) |
Oct 24, 2012 | 32.32 | 32.38 | 32.06 | 32.06 | 44,921,680 | +0.03(+0.10%) |
Oct 23, 2012 | 32.19 | 32.19 | 31.86 | 32.03 | 74,867,336 | -0.36(-1.11%) |
Oct 19, 2012 | 32.70 | 32.70 | 32.30 | 32.39 | 63,524,696 | -0.51(-1.55%) |
Oct 18, 2012 | 32.83 | 33.06 | 32.75 | 32.90 | 62,433,112 | -0.09(-0.27%) |
Oct 17, 2012 | 32.83 | 33.06 | 32.72 | 32.99 | 75,493,344 | +0.26(+0.79%) |
Oct 16, 2012 | 32.61 | 32.83 | 32.60 | 32.74 | 69,575,952 | +0.34(+1.04%) |
Oct 15, 2012 | 32.30 | 32.49 | 32.17 | 32.40 | 45,973,536 | +0.19(+0.58%) |
Oct 12, 2012 | 32.27 | 32.45 | 32.14 | 32.21 | 46,083,184 | -0.10(-0.31%) |
Oct 11, 2012 | 32.37 | 32.49 | 32.30 | 32.31 | 53,696,148 | +0.30(+0.93%) |
Oct 10, 2012 | 32.26 | 32.27 | 31.94 | 32.02 | 66,238,864 | -0.20(-0.61%) |
Oct 09, 2012 | 32.42 | 32.44 | 32.08 | 32.21 | 56,845,240 | -0.24(-0.75%) |
Oct 08, 2012 | 32.34 | 32.50 | 32.29 | 32.45 | 42,286,580 | -0.29(-0.88%) |
Oct 05, 2012 | 32.91 | 33.04 | 32.63 | 32.74 | 68,616,304 | +0.00(+0.01%) |
Oct 04, 2012 | 32.52 | 32.77 | 32.43 | 32.74 | 56,949,260 | +0.33(+1.02%) |
Oct 03, 2012 | 32.63 | 32.65 | 32.35 | 32.41 | 53,213,812 | -0.22(-0.67%) |
Oct 02, 2012 | 32.76 | 32.80 | 32.46 | 32.63 | 47,185,228 | +0.05(+0.14%) |
Oct 01, 2012 | 32.54 | 32.86 | 32.50 | 32.58 | 51,630,872 | +0.32(+1.00%) |
Sep 28, 2012 | 32.38 | 32.41 | 32.16 | 32.26 | 70,927,000 | -0.20(-0.61%) |
Sep 27, 2012 | 32.34 | 32.56 | 32.19 | 32.45 | 51,972,764 | +0.51(+1.60%) |
Sep 26, 2012 | 31.99 | 32.05 | 31.74 | 31.94 | 57,324,940 | -0.15(-0.46%) |
Sep 25, 2012 | 32.63 | 32.68 | 32.09 | 32.09 | 63,600,752 | -0.49(-1.50%) |
Sep 24, 2012 | 32.48 | 32.63 | 32.38 | 32.58 | 37,242,248 | -0.03(-0.08%) |
Sep 21, 2012 | 32.81 | 32.82 | 32.57 | 32.61 | 63,968,332 | +0.07(+0.23%) |
Sep 20, 2012 | 32.35 | 32.56 | 32.17 | 32.53 | 59,212,452 | -0.20(-0.60%) |
Sep 19, 2012 | 32.74 | 32.78 | 32.60 | 32.73 | 50,360,056 | +0.00(+0.01%) |
Sep 18, 2012 | 32.70 | 32.83 | 32.56 | 32.72 | 47,736,220 | +0.01(+0.04%) |
Sep 17, 2012 | 32.91 | 32.97 | 32.63 | 32.71 | 61,050,920 | -0.36(-1.09%) |
Sep 14, 2012 | 33.02 | 33.43 | 32.94 | 33.07 | 109,016,216 | +0.39(+1.18%) |
Sep 13, 2012 | 31.70 | 32.79 | 31.63 | 32.68 | 122,570,504 | +0.85(+2.69%) |
Sep 12, 2012 | 31.87 | 31.95 | 31.71 | 31.83 | 56,389,996 | +0.14(+0.44%) |
Sep 11, 2012 | 31.49 | 31.78 | 31.47 | 31.69 | 41,884,320 | +0.37(+1.20%) |
Sep 10, 2012 | 31.54 | 31.65 | 31.29 | 31.32 | 47,866,324 | -0.41(-1.28%) |
Sep 07, 2012 | 31.42 | 31.74 | 31.39 | 31.72 | 76,745,064 | +0.71(+2.30%) |
Sep 06, 2012 | 30.51 | 31.10 | 30.50 | 31.01 | 61,327,976 | +0.68(+2.23%) |
Sep 05, 2012 | 30.36 | 30.42 | 30.19 | 30.33 | 42,344,116 | -0.16(-0.52%) |
Sep 04, 2012 | 30.68 | 30.68 | 30.38 | 30.49 | 41,801,284 | -0.17(-0.55%) |
Aug 31, 2012 | 30.60 | 30.80 | 30.40 | 30.66 | 53,235,696 | +0.29(+0.95%) |
Aug 30, 2012 | 30.53 | 30.53 | 30.32 | 30.37 | 46,903,568 | -0.36(-1.17%) |
Aug 29, 2012 | 30.91 | 30.92 | 30.63 | 30.73 | 40,193,600 | -0.21(-0.68%) |
Aug 27, 2012 | 31.10 | 31.14 | 30.92 | 30.94 | 29,697,066 | -0.32(-1.02%) |
Aug 24, 2012 | 31.12 | 31.39 | 30.99 | 31.26 | 44,099,888 | +0.01(+0.02%) |
Aug 23, 2012 | 31.46 | 31.51 | 31.16 | 31.25 | 50,605,948 | -0.29(-0.92%) |
Aug 22, 2012 | 31.34 | 31.61 | 31.23 | 31.54 | 46,828,032 | +0.02(+0.05%) |
Aug 21, 2012 | 31.74 | 31.88 | 31.43 | 31.53 | 35,792,524 | -0.05(-0.15%) |
Aug 20, 2012 | 31.39 | 31.59 | 31.31 | 31.57 | 36,783,940 | -0.02(-0.05%) |
Aug 17, 2012 | 31.60 | 31.63 | 31.41 | 31.59 | 59,392,904 | -0.16(-0.49%) |
Aug 16, 2012 | 31.54 | 31.80 | 31.39 | 31.74 | 48,294,788 | +0.29(+0.92%) |
Aug 15, 2012 | 31.42 | 31.53 | 31.35 | 31.46 | 24,132,220 | -0.05(-0.15%) |
Aug 14, 2012 | 31.69 | 31.74 | 31.45 | 31.50 | 34,247,392 | -0.00(-0.01%) |
Aug 13, 2012 | 31.59 | 31.68 | 31.33 | 31.51 | 51,755,272 | -0.28(-0.90%) |
Aug 10, 2012 | 31.52 | 31.83 | 31.42 | 31.79 | 41,314,964 | +0.15(+0.47%) |
Aug 09, 2012 | 31.62 | 31.83 | 31.59 | 31.64 | 44,236,624 | +0.13(+0.42%) |
Aug 08, 2012 | 31.33 | 31.64 | 31.31 | 31.51 | 46,851,560 | +0.06(+0.20%) |
Aug 07, 2012 | 31.41 | 31.67 | 31.40 | 31.45 | 55,423,416 | +0.09(+0.27%) |
Aug 06, 2012 | 31.21 | 31.50 | 31.21 | 31.36 | 47,635,564 | +0.20(+0.63%) |
Aug 03, 2012 | 30.85 | 31.24 | 30.82 | 31.17 | 77,527,792 | +0.94(+3.10%) |
Aug 02, 2012 | 30.25 | 30.52 | 30.00 | 30.23 | 65,158,740 | -0.36(-1.17%) |
Aug 01, 2012 | 30.86 | 31.57 | 30.55 | 30.59 | 63,870,336 | +0.05(+0.18%) |
Jul 31, 2012 | 30.82 | 30.95 | 30.53 | 30.53 | 75,318,584 | -0.14(-0.46%) |
Jul 30, 2012 | 30.64 | 30.84 | 30.61 | 30.68 | 53,049,136 | -0.18(-0.57%) |
Jul 27, 2012 | 30.35 | 30.91 | 30.25 | 30.85 | 65,163,644 | +0.84(+2.80%) |
Jul 26, 2012 | 29.81 | 30.06 | 29.68 | 30.01 | 64,969,280 | +0.66(+2.26%) |
Jul 25, 2012 | 29.42 | 29.54 | 29.17 | 29.35 | 44,193,280 | +0.14(+0.49%) |
Jul 24, 2012 | 29.47 | 29.48 | 29.02 | 29.20 | 59,927,408 | -0.13(-0.44%) |
Jul 23, 2012 | 29.26 | 29.48 | 29.00 | 29.33 | 71,221,176 | -0.78(-2.60%) |
Jul 20, 2012 | 30.20 | 30.28 | 30.01 | 30.12 | 56,075,972 | -0.45(-1.48%) |
Jul 19, 2012 | 30.45 | 30.63 | 30.34 | 30.57 | 57,267,944 | +0.28(+0.91%) |
Jul 18, 2012 | 29.93 | 30.37 | 29.92 | 30.29 | 60,749,156 | -0.08(-0.26%) |
Jul 17, 2012 | 30.16 | 30.40 | 29.82 | 30.37 | 51,271,692 | +0.40(+1.34%) |
Jul 16, 2012 | 29.87 | 30.04 | 29.72 | 29.97 | 33,667,568 | -0.07(-0.23%) |
Jul 13, 2012 | 29.72 | 30.07 | 29.70 | 30.04 | 47,637,020 | +0.57(+1.92%) |
Jul 12, 2012 | 29.40 | 29.65 | 29.23 | 29.47 | 57,789,500 | -0.50(-1.67%) |
Jul 11, 2012 | 29.93 | 30.11 | 29.76 | 29.97 | 47,569,960 | +0.16(+0.52%) |
Jul 10, 2012 | 30.43 | 30.46 | 29.71 | 29.82 | 62,329,032 | -0.34(-1.11%) |
Jul 09, 2012 | 30.13 | 30.21 | 29.96 | 30.15 | 44,239,580 | -0.11(-0.36%) |
Jul 06, 2012 | 30.36 | 30.43 | 30.14 | 30.26 | 63,320,856 | -0.56(-1.82%) |
Jul 05, 2012 | 30.88 | 31.02 | 30.65 | 30.82 | 42,935,448 | -0.33(-1.05%) |
Jul 03, 2012 | 30.83 | 31.16 | 30.74 | 31.15 | 46,249,936 | +0.61(+2.01%) |
Jul 02, 2012 | 30.49 | 30.59 | 30.28 | 30.54 | 49,337,736 | -0.01(-0.03%) |
Jun 29, 2012 | 30.17 | 30.59 | 30.12 | 30.55 | 100,028,896 | +1.30(+4.44%) |
Jun 28, 2012 | 29.12 | 29.28 | 28.92 | 29.25 | 43,796,104 | -0.14(-0.48%) |
Jun 27, 2012 | 29.38 | 29.49 | 29.29 | 29.39 | 36,199,704 | +0.19(+0.64%) |
Jun 26, 2012 | 29.14 | 29.32 | 28.93 | 29.20 | 46,010,856 | +0.25(+0.88%) |
Jun 25, 2012 | 29.06 | 29.07 | 28.79 | 28.95 | 56,746,496 | -0.55(-1.87%) |
Jun 22, 2012 | 29.64 | 29.65 | 29.33 | 29.50 | 42,487,848 | +0.09(+0.32%) |
Jun 21, 2012 | 30.31 | 30.35 | 29.36 | 29.40 | 75,352,824 | -1.12(-3.66%) |
Jun 20, 2012 | 30.62 | 30.71 | 30.22 | 30.52 | 76,244,296 | -0.10(-0.33%) |
Jun 19, 2012 | 30.39 | 30.81 | 30.34 | 30.62 | 65,010,044 | +0.49(+1.61%) |
Jun 18, 2012 | 29.88 | 30.21 | 29.80 | 30.13 | 48,687,772 | +0.06(+0.21%) |
Jun 15, 2012 | 29.67 | 30.08 | 29.60 | 30.07 | 81,716,256 | +0.54(+1.84%) |
Jun 14, 2012 | 29.29 | 29.63 | 29.13 | 29.53 | 60,241,624 | +0.20(+0.70%) |
Jun 13, 2012 | 29.39 | 29.66 | 29.26 | 29.32 | 56,951,944 | -0.11(-0.37%) |
Jun 12, 2012 | 29.24 | 29.46 | 29.10 | 29.43 | 70,055,392 | +0.60(+2.07%) |
Jun 11, 2012 | 29.52 | 29.55 | 28.81 | 28.83 | 67,160,600 | -0.42(-1.44%) |
Jun 08, 2012 | 29.07 | 29.30 | 28.96 | 29.26 | 51,516,244 | -0.25(-0.86%) |
Jun 07, 2012 | 29.96 | 30.02 | 29.41 | 29.51 | 64,349,304 | +0.18(+0.62%) |
Jun 06, 2012 | 28.82 | 29.37 | 28.81 | 29.33 | 71,680,496 | +0.83(+2.92%) |
Jun 05, 2012 | 28.43 | 28.58 | 28.27 | 28.50 | 76,267,744 | +0.07(+0.26%) |
Jun 04, 2012 | 28.35 | 28.53 | 28.21 | 28.42 | 74,039,936 | +0.12(+0.44%) |
Jun 01, 2012 | 28.48 | 28.63 | 28.26 | 28.30 | 103,663,984 | -0.78(-2.68%) |
May 31, 2012 | 29.00 | 29.22 | 28.71 | 29.08 | 86,260,576 | +0.12(+0.43%) |
May 30, 2012 | 28.90 | 29.04 | 28.77 | 28.95 | 103,841,360 | -0.51(-1.73%) |
May 29, 2012 | 29.42 | 29.59 | 29.21 | 29.46 | 92,273,768 | +0.81(+2.83%) |
May 25, 2012 | 28.68 | 28.82 | 28.58 | 28.65 | 61,831,916 | -0.14(-0.48%) |
May 24, 2012 | 28.94 | 29.03 | 28.51 | 28.79 | 74,802,776 | -0.15(-0.51%) |
May 23, 2012 | 28.83 | 28.96 | 28.30 | 28.94 | 93,354,760 | -0.20(-0.69%) |
May 22, 2012 | 29.42 | 29.63 | 28.95 | 29.14 | 68,518,176 | -0.31(-1.05%) |
May 21, 2012 | 28.92 | 29.49 | 28.89 | 29.45 | 81,044,640 | +0.69(+2.39%) |
May 18, 2012 | 29.12 | 29.20 | 28.67 | 28.76 | 97,449,424 | -0.28(-0.96%) |
May 17, 2012 | 29.43 | 29.49 | 29.01 | 29.04 | 96,357,592 | -0.40(-1.36%) |
May 16, 2012 | 29.70 | 29.89 | 29.40 | 29.44 | 107,213,744 | -0.42(-1.42%) |
May 15, 2012 | 30.15 | 30.26 | 29.75 | 29.86 | 79,773,472 | -0.26(-0.87%) |
May 14, 2012 | 30.29 | 30.34 | 30.12 | 30.13 | 81,743,408 | -0.70(-2.26%) |
May 11, 2012 | 30.86 | 31.25 | 30.80 | 30.82 | 72,980,928 | -0.40(-1.30%) |
May 10, 2012 | 31.42 | 31.42 | 31.18 | 31.23 | 62,666,976 | +0.13(+0.42%) |
May 09, 2012 | 30.94 | 31.31 | 30.75 | 31.10 | 112,581,568 | -0.41(-1.30%) |
May 08, 2012 | 31.72 | 31.73 | 31.18 | 31.51 | 86,634,664 | -0.51(-1.59%) |
May 07, 2012 | 31.85 | 32.06 | 31.81 | 32.02 | 57,171,492 | +0.12(+0.36%) |
May 04, 2012 | 32.29 | 32.35 | 31.85 | 31.90 | 75,822,576 | -0.57(-1.76%) |
May 03, 2012 | 32.73 | 32.76 | 32.33 | 32.47 | 59,213,280 | -0.24(-0.74%) |
May 02, 2012 | 32.68 | 32.77 | 32.51 | 32.71 | 45,870,564 | -0.07(-0.20%) |