Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.07 | 28.31 | 27.95 | 28.29 | 15,743,632 | +0.24(+0.86%) |
Apr 29, 2013 | 27.79 | 28.12 | 27.72 | 28.05 | 20,882,798 | +0.36(+1.30%) |
Apr 26, 2013 | 27.76 | 27.77 | 27.50 | 27.69 | 14,832,407 | -0.08(-0.30%) |
Apr 25, 2013 | 27.63 | 27.93 | 27.59 | 27.77 | 23,625,686 | +0.43(+1.56%) |
Apr 24, 2013 | 27.03 | 27.46 | 27.01 | 27.34 | 24,754,266 | +0.34(+1.28%) |
Apr 23, 2013 | 26.77 | 27.10 | 26.73 | 27.00 | 19,462,288 | -0.15(-0.55%) |
Apr 22, 2013 | 27.10 | 27.16 | 26.92 | 27.15 | 13,298,402 | +0.13(+0.47%) |
Apr 19, 2013 | 26.95 | 27.13 | 26.86 | 27.02 | 31,263,372 | +0.84(+3.21%) |
Apr 18, 2013 | 26.35 | 26.37 | 26.05 | 26.18 | 14,883,259 | +0.07(+0.29%) |
Apr 17, 2013 | 26.23 | 26.26 | 25.86 | 26.11 | 37,061,820 | -0.55(-2.05%) |
Apr 16, 2013 | 26.62 | 26.68 | 26.44 | 26.65 | 17,100,590 | +0.48(+1.83%) |
Apr 15, 2013 | 26.53 | 26.58 | 26.17 | 26.17 | 30,121,110 | -0.81(-3.00%) |
Apr 12, 2013 | 27.01 | 27.04 | 26.73 | 26.98 | 15,875,296 | -0.20(-0.74%) |
Apr 11, 2013 | 27.23 | 27.32 | 27.12 | 27.19 | 10,680,240 | -0.11(-0.41%) |
Apr 10, 2013 | 27.24 | 27.46 | 27.21 | 27.30 | 15,424,575 | +0.13(+0.50%) |
Apr 09, 2013 | 26.95 | 27.35 | 26.86 | 27.16 | 31,757,014 | +0.46(+1.71%) |
Apr 08, 2013 | 26.63 | 26.81 | 26.47 | 26.71 | 17,224,932 | -0.01(-0.03%) |
Apr 05, 2013 | 26.24 | 26.79 | 26.13 | 26.71 | 38,885,716 | -0.25(-0.92%) |
Apr 04, 2013 | 26.92 | 26.98 | 26.68 | 26.96 | 22,238,420 | +0.07(+0.28%) |
Apr 03, 2013 | 27.25 | 27.31 | 26.80 | 26.89 | 23,259,000 | -0.46(-1.69%) |
Apr 02, 2013 | 27.48 | 27.52 | 27.30 | 27.35 | 17,151,786 | +0.00(+0.01%) |
Apr 01, 2013 | 27.61 | 27.64 | 27.23 | 27.34 | 17,620,244 | -0.34(-1.22%) |
Mar 28, 2013 | 27.56 | 27.74 | 27.48 | 27.68 | 15,563,704 | -0.31(-1.12%) |
Mar 27, 2013 | 27.85 | 28.00 | 27.68 | 28.00 | 18,312,454 | +0.03(+0.11%) |
Mar 26, 2013 | 27.76 | 28.03 | 27.76 | 27.97 | 16,394,575 | +0.37(+1.33%) |
Mar 25, 2013 | 27.76 | 27.91 | 27.47 | 27.60 | 19,124,406 | -0.09(-0.32%) |
Mar 22, 2013 | 27.62 | 27.76 | 27.59 | 27.69 | 13,700,740 | +0.07(+0.27%) |
Mar 21, 2013 | 27.68 | 27.82 | 27.54 | 27.61 | 19,160,082 | -0.31(-1.10%) |
Mar 20, 2013 | 27.91 | 28.04 | 27.77 | 27.92 | 29,627,008 | +0.68(+2.50%) |
Mar 19, 2013 | 27.27 | 27.34 | 26.95 | 27.24 | 25,939,990 | -0.34(-1.22%) |
Mar 18, 2013 | 27.61 | 27.70 | 27.48 | 27.58 | 22,098,330 | -0.49(-1.74%) |
Mar 15, 2013 | 27.94 | 28.17 | 27.89 | 28.06 | 23,736,724 | -0.24(-0.85%) |
Mar 14, 2013 | 28.19 | 28.39 | 28.19 | 28.30 | 20,122,234 | +0.31(+1.12%) |
Mar 13, 2013 | 28.11 | 28.13 | 27.94 | 27.99 | 32,947,914 | -0.48(-1.69%) |
Mar 12, 2013 | 28.75 | 28.75 | 28.35 | 28.47 | 32,567,352 | -0.49(-1.68%) |
Mar 11, 2013 | 29.06 | 29.20 | 28.90 | 28.96 | 30,391,536 | -0.34(-1.15%) |
Mar 08, 2013 | 29.42 | 29.42 | 29.17 | 29.29 | 17,377,012 | +0.38(+1.32%) |
Mar 07, 2013 | 28.84 | 28.94 | 28.75 | 28.91 | 10,405,243 | +0.05(+0.18%) |
Mar 06, 2013 | 28.65 | 28.93 | 28.73 | 28.86 | 17,535,008 | +0.21(+0.73%) |
Mar 05, 2013 | 28.51 | 28.76 | 28.50 | 28.65 | 18,395,284 | +0.22(+0.76%) |
Mar 04, 2013 | 28.32 | 28.44 | 28.20 | 28.43 | 25,034,660 | -0.50(-1.74%) |
Mar 01, 2013 | 28.87 | 29.05 | 28.74 | 28.93 | 27,175,226 | -0.26(-0.90%) |
Feb 28, 2013 | 29.17 | 29.44 | 29.16 | 29.20 | 36,380,732 | +0.36(+1.25%) |
Feb 27, 2013 | 28.54 | 28.96 | 28.49 | 28.84 | 21,086,684 | +0.26(+0.92%) |
Feb 26, 2013 | 28.54 | 28.66 | 28.28 | 28.57 | 23,554,738 | +0.06(+0.21%) |
Feb 25, 2013 | 29.08 | 29.24 | 28.51 | 28.51 | 23,162,424 | -0.37(-1.30%) |
Feb 22, 2013 | 28.90 | 28.96 | 28.78 | 28.89 | 22,800,272 | +0.02(+0.08%) |
Feb 21, 2013 | 28.96 | 28.99 | 28.68 | 28.87 | 33,982,176 | -0.40(-1.36%) |
Feb 20, 2013 | 29.62 | 29.63 | 29.21 | 29.26 | 27,806,924 | -0.30(-1.01%) |
Feb 19, 2013 | 29.57 | 29.66 | 29.52 | 29.56 | 22,983,502 | -0.66(-2.18%) |
Feb 15, 2013 | 30.31 | 30.33 | 30.09 | 30.22 | 24,507,006 | +0.07(+0.25%) |
Feb 14, 2013 | 30.14 | 30.21 | 30.09 | 30.15 | 15,975,510 | +0.13(+0.42%) |
Feb 13, 2013 | 29.99 | 30.09 | 29.98 | 30.02 | 15,999,455 | +0.16(+0.55%) |
Feb 12, 2013 | 29.89 | 29.99 | 29.76 | 29.85 | 9,925,690 | +0.04(+0.15%) |
Feb 11, 2013 | 29.84 | 29.88 | 29.67 | 29.81 | 17,507,966 | -0.06(-0.20%) |
Feb 08, 2013 | 29.69 | 29.93 | 29.68 | 29.87 | 31,777,838 | +0.25(+0.83%) |
Feb 07, 2013 | 29.82 | 29.82 | 29.48 | 29.62 | 38,185,404 | -0.70(-2.32%) |
Feb 06, 2013 | 30.23 | 30.36 | 30.12 | 30.33 | 21,034,194 | -0.13(-0.42%) |
Feb 04, 2013 | 30.94 | 30.96 | 30.40 | 30.45 | 43,350,540 | -0.89(-2.85%) |
Feb 01, 2013 | 31.32 | 31.43 | 31.23 | 31.35 | 17,813,798 | +0.26(+0.84%) |
Jan 31, 2013 | 31.11 | 31.17 | 30.99 | 31.08 | 14,975,549 | -0.09(-0.29%) |
Jan 30, 2013 | 31.22 | 31.27 | 31.12 | 31.17 | 17,889,758 | +0.03(+0.10%) |
Jan 29, 2013 | 30.70 | 31.19 | 30.78 | 31.14 | 30,886,364 | +0.44(+1.44%) |
Jan 28, 2013 | 30.92 | 30.97 | 30.69 | 30.70 | 26,563,544 | -0.11(-0.34%) |
Jan 25, 2013 | 30.95 | 30.96 | 30.62 | 30.81 | 17,770,168 | -0.32(-1.04%) |
Jan 24, 2013 | 31.21 | 31.34 | 31.09 | 31.13 | 15,042,226 | +0.00(+0.00%) |
Jan 23, 2013 | 31.23 | 31.26 | 31.07 | 31.13 | 15,277,429 | -0.15(-0.49%) |
Jan 22, 2013 | 31.40 | 31.43 | 31.21 | 31.28 | 18,925,800 | +0.03(+0.08%) |
Jan 18, 2013 | 31.24 | 31.39 | 31.14 | 31.26 | 26,673,314 | +0.25(+0.82%) |
Jan 17, 2013 | 30.86 | 31.13 | 30.86 | 31.00 | 22,189,926 | +0.11(+0.36%) |
Jan 16, 2013 | 30.66 | 30.92 | 30.63 | 30.89 | 13,524,854 | -0.05(-0.17%) |
Jan 15, 2013 | 30.96 | 30.97 | 30.84 | 30.94 | 18,720,626 | -0.02(-0.07%) |
Jan 14, 2013 | 31.06 | 31.08 | 30.87 | 30.96 | 17,692,932 | +0.16(+0.54%) |
Jan 11, 2013 | 31.12 | 30.81 | 30.62 | 30.80 | 19,439,928 | -0.32(-1.04%) |
Jan 10, 2013 | 31.03 | 31.23 | 30.91 | 31.12 | 24,948,136 | +0.39(+1.27%) |
Jan 09, 2013 | 30.69 | 30.86 | 30.68 | 30.73 | 22,644,768 | +0.33(+1.08%) |
Jan 08, 2013 | 30.47 | 30.50 | 30.21 | 30.40 | 24,595,122 | -0.55(-1.77%) |
Jan 07, 2013 | 30.96 | 30.99 | 30.87 | 30.95 | 19,387,354 | -0.25(-0.79%) |
Jan 04, 2013 | 31.01 | 31.23 | 30.98 | 31.20 | 15,888,132 | +0.02(+0.07%) |
Jan 03, 2013 | 31.29 | 31.46 | 31.12 | 31.17 | 26,262,294 | -0.19(-0.62%) |
Jan 02, 2013 | 31.27 | 31.42 | 30.32 | 31.37 | 35,989,016 | +1.05(+3.46%) |
Dec 31, 2012 | 29.88 | 30.35 | 29.83 | 30.32 | 19,980,438 | +0.67(+2.28%) |
Dec 28, 2012 | 29.50 | 29.76 | 29.43 | 29.64 | 15,791,641 | +0.01(+0.03%) |
Dec 27, 2012 | 29.64 | 29.73 | 29.41 | 29.64 | 14,113,289 | +0.05(+0.17%) |
Dec 26, 2012 | 29.63 | 29.76 | 29.54 | 29.59 | 13,104,305 | +0.25(+0.85%) |
Dec 24, 2012 | 29.36 | 29.41 | 29.24 | 29.34 | 7,693,430 | -0.07(-0.25%) |
Dec 21, 2012 | 29.18 | 29.41 | 29.14 | 29.41 | 18,541,920 | -0.38(-1.28%) |
Dec 20, 2012 | 29.69 | 29.83 | 29.57 | 29.79 | 12,192,382 | +0.20(+0.68%) |
Dec 19, 2012 | 29.64 | 29.74 | 29.56 | 29.59 | 16,579,160 | -0.04(-0.15%) |
Dec 18, 2012 | 29.35 | 29.70 | 29.26 | 29.64 | 21,382,576 | +0.14(+0.47%) |
Dec 17, 2012 | 29.47 | 29.52 | 29.39 | 29.50 | 16,534,840 | +0.08(+0.26%) |
Dec 14, 2012 | 29.36 | 29.52 | 29.31 | 29.42 | 24,340,438 | +0.51(+1.76%) |
Dec 13, 2012 | 29.04 | 29.09 | 28.82 | 28.91 | 23,724,548 | -0.25(-0.87%) |
Dec 12, 2012 | 29.33 | 29.43 | 29.16 | 29.17 | 21,969,448 | +0.15(+0.52%) |
Dec 11, 2012 | 28.91 | 29.18 | 28.91 | 29.02 | 24,968,742 | +0.03(+0.09%) |
Dec 10, 2012 | 28.89 | 29.15 | 28.85 | 28.99 | 29,551,956 | +0.27(+0.92%) |
Dec 07, 2012 | 28.74 | 28.81 | 28.65 | 28.73 | 20,743,760 | +0.10(+0.37%) |
Dec 06, 2012 | 28.44 | 28.65 | 28.36 | 28.62 | 24,809,512 | +0.11(+0.39%) |
Dec 05, 2012 | 28.41 | 28.76 | 28.33 | 28.51 | 47,741,704 | +0.83(+3.00%) |
Dec 04, 2012 | 27.69 | 27.90 | 27.66 | 27.68 | 24,127,422 | -0.10(-0.38%) |
Nov 30, 2012 | 27.87 | 27.90 | 27.71 | 27.79 | 20,967,682 | +0.22(+0.81%) |
Nov 29, 2012 | 27.71 | 27.79 | 27.49 | 27.56 | 22,712,624 | +0.01(+0.03%) |
Nov 28, 2012 | 27.26 | 27.58 | 27.11 | 27.55 | 22,328,852 | -0.01(-0.05%) |
Nov 27, 2012 | 27.71 | 27.79 | 27.56 | 27.57 | 20,293,736 | -0.35(-1.26%) |
Nov 26, 2012 | 27.85 | 27.93 | 27.74 | 27.92 | 11,702,457 | -0.10(-0.35%) |
Nov 23, 2012 | 27.91 | 28.08 | 27.82 | 28.02 | 22,339,466 | +0.66(+2.41%) |
Nov 21, 2012 | 27.39 | 27.47 | 27.22 | 27.36 | 19,982,070 | +0.29(+1.08%) |
Nov 20, 2012 | 26.99 | 27.07 | 26.78 | 27.07 | 20,899,890 | -0.27(-0.99%) |
Nov 19, 2012 | 27.19 | 27.41 | 27.15 | 27.34 | 22,515,654 | +0.58(+2.18%) |
Nov 16, 2012 | 26.79 | 26.84 | 26.52 | 26.75 | 25,080,052 | +0.04(+0.17%) |
Nov 15, 2012 | 26.62 | 26.76 | 26.51 | 26.71 | 19,600,176 | -0.02(-0.07%) |
Nov 14, 2012 | 27.14 | 27.16 | 26.69 | 26.73 | 34,286,920 | -0.18(-0.68%) |
Nov 13, 2012 | 26.84 | 27.04 | 26.66 | 26.91 | 34,049,672 | -0.43(-1.56%) |
Nov 12, 2012 | 27.33 | 27.48 | 27.31 | 27.34 | 13,725,635 | +0.07(+0.25%) |
Nov 09, 2012 | 27.13 | 27.45 | 27.08 | 27.27 | 20,646,092 | -0.04(-0.16%) |
Nov 08, 2012 | 27.62 | 27.83 | 27.20 | 27.31 | 49,227,728 | -0.57(-2.04%) |
Nov 07, 2012 | 28.12 | 28.12 | 27.68 | 27.88 | 31,549,634 | -0.62(-2.18%) |
Nov 06, 2012 | 28.17 | 28.53 | 28.15 | 28.50 | 24,240,418 | +0.24(+0.85%) |
Nov 05, 2012 | 28.18 | 28.31 | 28.05 | 28.26 | 12,241,303 | +0.25(+0.88%) |
Nov 02, 2012 | 28.52 | 28.53 | 28.00 | 28.02 | 25,364,042 | -0.22(-0.77%) |
Nov 01, 2012 | 28.19 | 28.39 | 28.12 | 28.23 | 25,084,830 | +0.72(+2.62%) |
Oct 31, 2012 | 27.75 | 27.81 | 27.45 | 27.51 | 17,315,318 | -0.11(-0.39%) |
Oct 26, 2012 | 27.70 | 27.62 | 27.62 | 27.62 | 16,183,792 | -0.45(-1.60%) |
Oct 25, 2012 | 28.08 | 28.14 | 27.88 | 28.07 | 19,452,386 | +0.25(+0.89%) |
Oct 24, 2012 | 28.08 | 28.09 | 27.81 | 27.82 | 16,103,389 | +0.16(+0.59%) |
Oct 23, 2012 | 27.82 | 27.84 | 27.52 | 27.66 | 25,722,288 | -0.11(-0.40%) |
Oct 19, 2012 | 28.01 | 28.05 | 27.70 | 27.77 | 39,454,096 | -0.24(-0.84%) |
Oct 18, 2012 | 27.99 | 28.17 | 27.90 | 28.01 | 25,396,202 | +0.07(+0.25%) |
Oct 17, 2012 | 27.64 | 28.03 | 27.49 | 27.93 | 31,539,094 | +0.37(+1.36%) |
Oct 16, 2012 | 27.46 | 27.67 | 27.43 | 27.56 | 18,639,756 | +0.15(+0.55%) |
Oct 15, 2012 | 27.32 | 27.46 | 27.19 | 27.41 | 19,756,506 | +0.20(+0.74%) |
Oct 12, 2012 | 26.99 | 27.34 | 27.10 | 27.21 | 24,720,406 | +0.22(+0.80%) |
Oct 11, 2012 | 26.98 | 27.15 | 26.95 | 26.99 | 27,652,580 | +0.62(+2.35%) |
Oct 10, 2012 | 26.47 | 26.49 | 26.30 | 26.37 | 15,903,815 | +0.18(+0.69%) |
Oct 09, 2012 | 26.47 | 26.47 | 26.15 | 26.19 | 13,847,958 | +0.02(+0.09%) |
Oct 08, 2012 | 26.09 | 26.20 | 26.04 | 26.17 | 18,713,586 | -0.28(-1.07%) |
Oct 05, 2012 | 26.58 | 26.72 | 26.40 | 26.45 | 15,596,806 | +0.16(+0.61%) |
Oct 04, 2012 | 26.14 | 26.36 | 26.07 | 26.29 | 12,115,412 | +0.18(+0.70%) |
Oct 03, 2012 | 26.14 | 26.19 | 25.96 | 26.11 | 11,882,657 | -0.01(-0.03%) |
Oct 02, 2012 | 26.30 | 26.30 | 25.99 | 26.12 | 11,775,356 | -0.01(-0.06%) |
Oct 01, 2012 | 26.07 | 26.37 | 26.03 | 26.13 | 17,407,450 | +0.25(+0.98%) |
Sep 28, 2012 | 25.98 | 26.02 | 25.81 | 25.88 | 17,789,770 | -0.10(-0.40%) |
Sep 27, 2012 | 25.91 | 26.06 | 25.75 | 25.98 | 19,833,198 | +0.64(+2.52%) |
Sep 26, 2012 | 25.49 | 25.54 | 25.27 | 25.34 | 14,470,132 | -0.24(-0.92%) |
Sep 25, 2012 | 25.92 | 26.04 | 25.56 | 25.58 | 17,093,830 | -0.34(-1.30%) |
Sep 24, 2012 | 25.88 | 26.00 | 25.80 | 25.92 | 9,315,508 | -0.07(-0.27%) |
Sep 21, 2012 | 26.07 | 26.15 | 25.97 | 25.99 | 16,128,654 | +0.17(+0.65%) |
Sep 20, 2012 | 25.83 | 25.87 | 25.65 | 25.82 | 16,381,469 | -0.42(-1.60%) |
Sep 19, 2012 | 26.11 | 26.29 | 26.05 | 26.24 | 16,091,943 | +0.42(+1.64%) |
Sep 18, 2012 | 25.86 | 25.92 | 25.71 | 25.81 | 16,879,608 | -0.17(-0.65%) |
Sep 17, 2012 | 26.16 | 26.18 | 25.94 | 25.98 | 16,824,418 | -0.34(-1.28%) |
Sep 14, 2012 | 26.33 | 26.62 | 26.14 | 26.32 | 34,585,128 | +0.46(+1.76%) |
Sep 13, 2012 | 25.20 | 26.08 | 25.11 | 25.86 | 39,610,528 | +0.60(+2.37%) |
Sep 12, 2012 | 25.20 | 25.31 | 25.10 | 25.26 | 20,698,962 | +0.28(+1.14%) |
Sep 11, 2012 | 24.85 | 25.06 | 24.83 | 24.98 | 15,760,804 | +0.25(+1.03%) |
Sep 10, 2012 | 24.92 | 24.98 | 24.67 | 24.73 | 19,338,962 | -0.45(-1.78%) |
Sep 07, 2012 | 25.11 | 25.25 | 25.08 | 25.17 | 41,253,688 | +0.70(+2.84%) |
Sep 06, 2012 | 24.16 | 24.55 | 24.13 | 24.48 | 21,966,606 | +0.42(+1.74%) |
Sep 05, 2012 | 24.02 | 24.11 | 23.93 | 24.06 | 21,471,522 | -0.22(-0.89%) |
Sep 04, 2012 | 24.40 | 24.42 | 24.20 | 24.28 | 18,118,146 | -0.46(-1.84%) |
Aug 31, 2012 | 24.73 | 24.87 | 24.57 | 24.73 | 11,933,514 | +0.09(+0.36%) |
Aug 30, 2012 | 24.77 | 24.79 | 24.62 | 24.64 | 12,430,809 | -0.41(-1.64%) |
Aug 29, 2012 | 25.12 | 25.15 | 24.92 | 25.06 | 9,979,989 | -0.01(-0.03%) |
Aug 27, 2012 | 25.29 | 25.29 | 24.99 | 25.06 | 20,459,976 | -0.37(-1.47%) |
Aug 24, 2012 | 25.43 | 25.53 | 25.17 | 25.44 | 20,103,644 | -0.14(-0.56%) |
Aug 23, 2012 | 25.77 | 25.79 | 25.56 | 25.58 | 10,344,220 | -0.06(-0.23%) |
Aug 22, 2012 | 25.47 | 25.69 | 25.39 | 25.64 | 14,447,741 | -0.01(-0.03%) |
Aug 21, 2012 | 25.80 | 25.91 | 25.59 | 25.65 | 10,247,105 | -0.13(-0.49%) |
Aug 20, 2012 | 25.65 | 25.80 | 25.57 | 25.77 | 12,881,986 | -0.03(-0.12%) |
Aug 17, 2012 | 25.95 | 25.95 | 25.73 | 25.80 | 12,496,553 | -0.09(-0.35%) |
Aug 16, 2012 | 25.91 | 25.99 | 25.75 | 25.89 | 15,854,280 | -0.23(-0.89%) |
Aug 15, 2012 | 26.09 | 26.21 | 26.04 | 26.12 | 9,850,830 | -0.20(-0.77%) |
Aug 14, 2012 | 26.39 | 26.42 | 26.27 | 26.33 | 11,506,527 | +0.21(+0.80%) |
Aug 13, 2012 | 26.15 | 26.27 | 26.02 | 26.12 | 15,695,977 | -0.23(-0.88%) |
Aug 10, 2012 | 26.24 | 26.39 | 26.17 | 26.35 | 12,196,673 | -0.04(-0.17%) |
Aug 09, 2012 | 26.43 | 26.68 | 26.36 | 26.39 | 19,450,950 | +0.03(+0.11%) |
Aug 08, 2012 | 26.27 | 26.51 | 26.27 | 26.36 | 13,802,462 | +0.04(+0.17%) |
Aug 07, 2012 | 26.28 | 26.48 | 26.27 | 26.32 | 14,072,879 | +0.15(+0.57%) |
Aug 06, 2012 | 26.08 | 26.36 | 26.04 | 26.17 | 11,913,114 | +0.14(+0.55%) |
Aug 03, 2012 | 25.83 | 26.11 | 25.82 | 26.03 | 23,540,536 | +0.63(+2.47%) |
Aug 02, 2012 | 25.41 | 25.62 | 25.22 | 25.40 | 16,899,026 | -0.25(-0.99%) |
Aug 01, 2012 | 25.84 | 25.87 | 25.57 | 25.65 | 17,573,534 | +0.07(+0.26%) |
Jul 31, 2012 | 25.66 | 25.78 | 25.56 | 25.59 | 12,344,343 | +0.11(+0.44%) |
Jul 30, 2012 | 25.40 | 25.59 | 25.40 | 25.47 | 12,757,657 | -0.04(-0.18%) |
Jul 27, 2012 | 25.11 | 25.68 | 25.02 | 25.52 | 31,552,892 | +0.66(+2.65%) |
Jul 26, 2012 | 24.81 | 24.93 | 24.68 | 24.86 | 19,171,430 | +0.42(+1.71%) |
Jul 25, 2012 | 24.55 | 24.64 | 24.34 | 24.44 | 11,197,262 | +0.15(+0.62%) |
Jul 24, 2012 | 24.38 | 24.44 | 24.11 | 24.29 | 14,073,237 | -0.09(-0.37%) |
Jul 23, 2012 | 24.21 | 24.47 | 24.05 | 24.38 | 26,587,012 | -0.49(-1.97%) |
Jul 20, 2012 | 25.11 | 25.13 | 24.72 | 24.87 | 25,232,420 | -0.34(-1.34%) |
Jul 19, 2012 | 25.01 | 25.30 | 24.98 | 25.21 | 26,319,574 | +0.55(+2.23%) |
Jul 18, 2012 | 24.37 | 24.73 | 24.34 | 24.66 | 17,352,968 | -0.16(-0.66%) |
Jul 17, 2012 | 24.56 | 24.88 | 24.33 | 24.82 | 29,527,508 | +0.55(+2.25%) |
Jul 16, 2012 | 24.17 | 24.29 | 24.03 | 24.28 | 13,320,118 | -0.09(-0.37%) |
Jul 13, 2012 | 24.13 | 24.46 | 24.13 | 24.37 | 17,924,290 | +0.37(+1.53%) |
Jul 12, 2012 | 23.99 | 24.11 | 23.79 | 24.00 | 32,911,600 | -0.45(-1.84%) |
Jul 11, 2012 | 24.46 | 24.61 | 24.28 | 24.45 | 24,185,814 | +0.19(+0.80%) |
Jul 10, 2012 | 24.70 | 24.78 | 24.12 | 24.25 | 27,011,830 | -0.46(-1.88%) |
Jul 09, 2012 | 24.79 | 24.80 | 24.55 | 24.72 | 15,524,317 | -0.30(-1.20%) |
Jul 06, 2012 | 25.11 | 25.17 | 24.84 | 25.02 | 19,159,628 | -0.48(-1.88%) |
Jul 05, 2012 | 25.45 | 25.62 | 25.21 | 25.50 | 17,008,332 | -0.08(-0.32%) |
Jul 03, 2012 | 25.32 | 25.64 | 25.28 | 25.58 | 16,257,987 | +0.42(+1.65%) |
Jul 02, 2012 | 25.16 | 25.25 | 24.99 | 25.16 | 15,410,853 | -0.02(-0.06%) |
Jun 29, 2012 | 24.85 | 25.24 | 24.83 | 25.18 | 27,108,002 | +0.88(+3.62%) |
Jun 28, 2012 | 24.10 | 24.31 | 23.98 | 24.30 | 14,648,201 | -0.10(-0.43%) |
Jun 27, 2012 | 24.41 | 24.52 | 24.31 | 24.40 | 20,668,316 | +0.33(+1.38%) |
Jun 26, 2012 | 24.17 | 24.17 | 23.94 | 24.07 | 24,519,258 | +0.27(+1.13%) |
Jun 25, 2012 | 24.00 | 24.01 | 23.65 | 23.80 | 28,529,666 | -0.52(-2.15%) |
Jun 22, 2012 | 24.47 | 24.48 | 24.19 | 24.33 | 18,596,778 | +0.01(+0.03%) |
Jun 21, 2012 | 25.00 | 25.03 | 24.27 | 24.32 | 31,417,424 | -1.07(-4.20%) |
Jun 20, 2012 | 25.44 | 25.48 | 25.11 | 25.38 | 19,000,468 | -0.08(-0.32%) |
Jun 19, 2012 | 25.35 | 25.67 | 25.33 | 25.47 | 26,057,164 | +0.24(+0.95%) |
Jun 18, 2012 | 25.14 | 25.30 | 25.01 | 25.23 | 29,160,270 | +0.08(+0.32%) |
Jun 15, 2012 | 24.96 | 25.17 | 24.92 | 25.14 | 29,967,054 | +0.52(+2.12%) |
Jun 14, 2012 | 24.47 | 24.82 | 24.28 | 24.62 | 24,755,810 | +0.05(+0.22%) |
Jun 13, 2012 | 24.54 | 24.82 | 24.48 | 24.57 | 22,192,548 | +0.11(+0.45%) |
Jun 12, 2012 | 24.33 | 24.52 | 24.16 | 24.46 | 23,688,058 | +0.53(+2.23%) |
Jun 11, 2012 | 24.44 | 24.44 | 23.89 | 23.93 | 20,008,852 | -0.01(-0.06%) |
Jun 08, 2012 | 24.07 | 24.10 | 23.85 | 23.94 | 31,505,928 | -0.70(-2.84%) |
Jun 07, 2012 | 25.23 | 25.28 | 24.55 | 24.64 | 41,380,536 | +0.21(+0.85%) |
Jun 06, 2012 | 24.10 | 24.50 | 24.06 | 24.43 | 21,584,840 | +0.63(+2.65%) |
Jun 05, 2012 | 23.71 | 23.90 | 23.63 | 23.80 | 17,567,080 | +0.02(+0.09%) |
Jun 04, 2012 | 23.72 | 23.90 | 23.58 | 23.78 | 26,300,310 | -0.07(-0.31%) |
Jun 01, 2012 | 23.94 | 24.06 | 23.82 | 23.85 | 24,565,356 | -0.58(-2.39%) |
May 31, 2012 | 24.41 | 24.60 | 24.19 | 24.44 | 23,661,434 | +0.15(+0.60%) |
May 30, 2012 | 24.24 | 24.32 | 24.09 | 24.29 | 19,404,194 | -0.43(-1.74%) |
May 29, 2012 | 24.70 | 24.76 | 24.50 | 24.72 | 34,697,048 | +0.95(+3.99%) |
May 25, 2012 | 23.76 | 23.84 | 23.66 | 23.77 | 15,687,423 | -0.12(-0.49%) |
May 24, 2012 | 24.28 | 24.35 | 23.71 | 23.89 | 45,044,108 | -0.37(-1.53%) |
May 23, 2012 | 24.18 | 24.31 | 23.88 | 24.26 | 38,844,152 | -0.28(-1.13%) |
May 22, 2012 | 24.64 | 24.81 | 24.26 | 24.54 | 38,750,204 | -0.17(-0.68%) |
May 21, 2012 | 24.26 | 24.72 | 24.23 | 24.71 | 24,073,706 | +0.63(+2.61%) |
May 18, 2012 | 24.33 | 24.43 | 24.05 | 24.08 | 21,509,610 | -0.14(-0.57%) |
May 17, 2012 | 24.62 | 24.69 | 24.20 | 24.22 | 34,362,216 | -0.54(-2.18%) |
May 16, 2012 | 24.97 | 25.20 | 24.74 | 24.76 | 36,004,476 | -0.58(-2.28%) |
May 15, 2012 | 25.41 | 25.54 | 25.21 | 25.33 | 22,547,340 | -0.01(-0.04%) |
May 14, 2012 | 25.40 | 25.51 | 25.22 | 25.35 | 21,792,058 | -0.43(-1.68%) |
May 11, 2012 | 25.83 | 26.09 | 25.68 | 25.78 | 27,160,040 | -0.35(-1.34%) |
May 10, 2012 | 26.30 | 26.33 | 26.06 | 26.13 | 30,935,956 | -0.09(-0.33%) |
May 09, 2012 | 26.17 | 26.35 | 25.96 | 26.22 | 34,475,564 | -0.36(-1.37%) |
May 08, 2012 | 26.82 | 26.84 | 26.26 | 26.58 | 32,239,828 | -0.55(-2.02%) |
May 07, 2012 | 27.06 | 27.28 | 27.06 | 27.13 | 14,880,661 | -0.14(-0.51%) |
May 04, 2012 | 27.52 | 27.53 | 27.15 | 27.27 | 20,947,842 | -0.40(-1.45%) |
May 03, 2012 | 27.86 | 27.89 | 27.59 | 27.67 | 18,265,212 | -0.28(-1.02%) |
May 02, 2012 | 27.82 | 27.97 | 27.63 | 27.95 | 34,304,420 | -0.03(-0.10%) |