Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.24 | 34.50 | 34.18 | 34.25 | 15,922,992 | +0.06(+0.18%) |
Feb 27, 2013 | 33.79 | 34.23 | 33.76 | 34.18 | 15,815,075 | +0.23(+0.68%) |
Feb 26, 2013 | 33.75 | 34.03 | 33.38 | 33.95 | 21,235,450 | +0.29(+0.85%) |
Feb 25, 2013 | 34.15 | 34.27 | 33.57 | 33.67 | 25,086,040 | -0.39(-1.13%) |
Feb 22, 2013 | 34.09 | 34.10 | 33.79 | 34.05 | 24,749,070 | +0.35(+1.05%) |
Feb 21, 2013 | 34.09 | 34.09 | 33.54 | 33.70 | 46,098,272 | -0.52(-1.52%) |
Feb 20, 2013 | 34.92 | 34.96 | 34.16 | 34.22 | 24,312,988 | -0.76(-2.18%) |
Feb 19, 2013 | 35.12 | 35.19 | 34.89 | 34.98 | 14,743,367 | +0.09(+0.27%) |
Feb 15, 2013 | 34.95 | 35.05 | 34.78 | 34.89 | 20,870,566 | +0.01(+0.04%) |
Feb 14, 2013 | 34.78 | 34.95 | 34.70 | 34.88 | 13,756,599 | -0.16(-0.46%) |
Feb 13, 2013 | 34.92 | 35.12 | 34.88 | 35.04 | 23,589,878 | +0.32(+0.91%) |
Feb 12, 2013 | 34.69 | 34.90 | 34.51 | 34.72 | 7,311,703 | +0.04(+0.13%) |
Feb 11, 2013 | 34.84 | 34.85 | 34.49 | 34.68 | 10,672,791 | -0.07(-0.20%) |
Feb 08, 2013 | 34.84 | 34.89 | 34.57 | 34.75 | 11,731,562 | -0.02(-0.07%) |
Feb 07, 2013 | 35.21 | 35.27 | 34.54 | 34.77 | 21,597,996 | -0.08(-0.23%) |
Feb 06, 2013 | 34.75 | 34.87 | 34.57 | 34.85 | 21,937,306 | -0.12(-0.34%) |
Feb 04, 2013 | 35.10 | 35.12 | 34.85 | 34.97 | 17,030,478 | -0.48(-1.37%) |
Feb 01, 2013 | 35.59 | 35.60 | 35.41 | 35.46 | 13,957,444 | +0.19(+0.55%) |
Jan 31, 2013 | 35.11 | 35.36 | 34.92 | 35.26 | 24,796,104 | +0.12(+0.35%) |
Jan 30, 2013 | 35.02 | 35.26 | 34.85 | 35.14 | 31,720,746 | -0.39(-1.10%) |
Jan 29, 2013 | 35.38 | 35.59 | 35.16 | 35.53 | 15,905,151 | +0.37(+1.04%) |
Jan 28, 2013 | 35.41 | 35.41 | 34.90 | 35.16 | 16,247,707 | -0.10(-0.28%) |
Jan 25, 2013 | 35.22 | 35.56 | 35.07 | 35.26 | 11,326,596 | +0.04(+0.12%) |
Jan 24, 2013 | 35.41 | 35.64 | 34.98 | 35.22 | 18,764,082 | -0.09(-0.25%) |
Jan 23, 2013 | 35.35 | 35.39 | 35.16 | 35.31 | 17,107,388 | +0.01(+0.04%) |
Jan 22, 2013 | 35.08 | 35.30 | 34.68 | 35.30 | 14,153,363 | -0.01(-0.04%) |
Jan 18, 2013 | 35.15 | 35.33 | 35.13 | 35.31 | 17,476,706 | -0.01(-0.02%) |
Jan 17, 2013 | 35.33 | 35.44 | 35.25 | 35.31 | 16,545,714 | +0.32(+0.92%) |
Jan 16, 2013 | 34.75 | 35.03 | 34.71 | 34.99 | 10,227,716 | -0.11(-0.30%) |
Jan 15, 2013 | 35.03 | 35.14 | 34.92 | 35.10 | 10,061,538 | -0.11(-0.32%) |
Jan 14, 2013 | 35.34 | 35.45 | 35.10 | 35.21 | 15,474,946 | +0.17(+0.48%) |
Jan 11, 2013 | 35.10 | 35.11 | 34.83 | 35.04 | 17,622,202 | -0.35(-1.00%) |
Jan 10, 2013 | 35.30 | 35.41 | 34.93 | 35.39 | 18,735,494 | +0.34(+0.96%) |
Jan 09, 2013 | 35.02 | 35.21 | 34.89 | 35.06 | 16,754,374 | +0.21(+0.61%) |
Jan 08, 2013 | 35.07 | 35.08 | 34.72 | 34.85 | 17,256,130 | -0.47(-1.33%) |
Jan 07, 2013 | 35.36 | 35.41 | 35.11 | 35.32 | 15,540,765 | -0.20(-0.57%) |
Jan 04, 2013 | 35.38 | 35.59 | 35.28 | 35.52 | 18,954,706 | -0.09(-0.25%) |
Jan 03, 2013 | 35.23 | 35.84 | 35.14 | 35.61 | 26,738,402 | +0.22(+0.64%) |
Jan 02, 2013 | 35.31 | 35.39 | 35.10 | 35.38 | 23,910,284 | +0.63(+1.82%) |
Dec 31, 2012 | 34.09 | 34.83 | 33.92 | 34.75 | 12,662,362 | +0.42(+1.23%) |
Dec 28, 2012 | 34.16 | 34.51 | 34.15 | 34.33 | 10,471,419 | -0.11(-0.32%) |
Dec 27, 2012 | 34.30 | 34.50 | 33.97 | 34.44 | 14,131,502 | +0.24(+0.71%) |
Dec 26, 2012 | 34.36 | 34.56 | 34.18 | 34.20 | 14,452,045 | +0.22(+0.64%) |
Dec 24, 2012 | 33.99 | 34.06 | 33.87 | 33.98 | 4,887,350 | -0.09(-0.25%) |
Dec 21, 2012 | 33.84 | 34.21 | 33.79 | 34.07 | 26,827,050 | -0.35(-1.03%) |
Dec 20, 2012 | 34.20 | 34.45 | 34.08 | 34.42 | 19,814,134 | +0.28(+0.82%) |
Dec 19, 2012 | 33.92 | 34.35 | 33.86 | 34.14 | 27,580,820 | +0.46(+1.36%) |
Dec 18, 2012 | 33.35 | 33.85 | 33.15 | 33.68 | 25,553,356 | +0.40(+1.19%) |
Dec 17, 2012 | 33.31 | 33.37 | 33.15 | 33.28 | 14,608,865 | -0.06(-0.18%) |
Dec 14, 2012 | 33.21 | 33.45 | 33.07 | 33.35 | 13,519,950 | +0.32(+0.97%) |
Dec 13, 2012 | 33.27 | 33.55 | 32.95 | 33.03 | 18,129,200 | -0.23(-0.70%) |
Dec 12, 2012 | 33.25 | 33.51 | 33.06 | 33.26 | 18,834,526 | +0.02(+0.07%) |
Dec 11, 2012 | 32.98 | 33.34 | 32.92 | 33.24 | 23,562,254 | +0.29(+0.89%) |
Dec 10, 2012 | 32.64 | 33.00 | 32.64 | 32.95 | 17,641,618 | +0.29(+0.88%) |
Dec 07, 2012 | 32.68 | 32.71 | 32.40 | 32.66 | 18,128,992 | +0.18(+0.57%) |
Dec 06, 2012 | 32.08 | 32.52 | 32.08 | 32.47 | 19,603,638 | +0.26(+0.82%) |
Dec 05, 2012 | 31.95 | 32.35 | 31.75 | 32.21 | 25,425,896 | +0.54(+1.71%) |
Dec 04, 2012 | 32.02 | 32.12 | 31.54 | 31.67 | 23,610,560 | -0.07(-0.23%) |
Nov 30, 2012 | 31.77 | 31.79 | 31.43 | 31.74 | 31,036,430 | -0.18(-0.58%) |
Nov 29, 2012 | 31.61 | 32.14 | 31.52 | 31.92 | 20,338,398 | +0.22(+0.70%) |
Nov 28, 2012 | 31.42 | 31.82 | 31.25 | 31.70 | 29,189,506 | +0.06(+0.18%) |
Nov 27, 2012 | 32.26 | 32.32 | 31.51 | 31.65 | 22,777,190 | -0.39(-1.22%) |
Nov 26, 2012 | 31.99 | 32.16 | 31.81 | 32.03 | 13,583,505 | -0.06(-0.19%) |
Nov 23, 2012 | 31.86 | 32.16 | 31.86 | 32.10 | 13,973,065 | +0.40(+1.26%) |
Nov 21, 2012 | 31.69 | 32.16 | 31.41 | 31.70 | 28,391,934 | -0.25(-0.79%) |
Nov 20, 2012 | 31.75 | 32.04 | 31.60 | 31.95 | 13,828,117 | +0.02(+0.08%) |
Nov 19, 2012 | 31.75 | 32.03 | 31.65 | 31.92 | 27,096,610 | +0.50(+1.61%) |
Nov 16, 2012 | 31.63 | 31.66 | 31.07 | 31.42 | 23,722,010 | -0.09(-0.29%) |
Nov 15, 2012 | 31.52 | 31.71 | 31.28 | 31.51 | 18,481,306 | -0.03(-0.10%) |
Nov 14, 2012 | 32.05 | 32.10 | 31.42 | 31.54 | 24,391,350 | -0.48(-1.50%) |
Nov 13, 2012 | 32.04 | 32.39 | 31.94 | 32.02 | 25,692,092 | -0.28(-0.88%) |
Nov 12, 2012 | 32.52 | 32.53 | 32.21 | 32.31 | 17,023,328 | -0.17(-0.51%) |
Nov 09, 2012 | 32.50 | 32.88 | 32.37 | 32.47 | 26,230,566 | -0.26(-0.78%) |
Nov 08, 2012 | 33.28 | 33.60 | 32.54 | 32.73 | 30,291,398 | -0.54(-1.61%) |
Nov 07, 2012 | 33.54 | 33.54 | 33.11 | 33.26 | 26,146,074 | -0.49(-1.46%) |
Nov 06, 2012 | 33.59 | 33.95 | 33.49 | 33.76 | 18,618,454 | +0.27(+0.81%) |
Nov 05, 2012 | 33.23 | 33.51 | 33.14 | 33.49 | 13,006,563 | +0.16(+0.48%) |
Nov 02, 2012 | 33.76 | 33.80 | 33.11 | 33.33 | 23,850,090 | -0.15(-0.44%) |
Nov 01, 2012 | 32.98 | 33.57 | 32.91 | 33.47 | 18,835,258 | +0.65(+1.97%) |
Oct 31, 2012 | 33.07 | 33.15 | 32.67 | 32.83 | 23,676,178 | -0.17(-0.50%) |
Oct 26, 2012 | 33.18 | 32.99 | 32.99 | 32.99 | 18,363,910 | -0.12(-0.35%) |
Oct 25, 2012 | 33.35 | 33.42 | 33.02 | 33.11 | 32,676,938 | +0.35(+1.07%) |
Oct 24, 2012 | 32.99 | 33.11 | 32.66 | 32.76 | 13,806,108 | -0.05(-0.17%) |
Oct 23, 2012 | 33.11 | 33.12 | 32.66 | 32.82 | 23,906,970 | -0.65(-1.95%) |
Oct 19, 2012 | 33.89 | 34.17 | 33.43 | 33.47 | 18,276,250 | -0.45(-1.32%) |
Oct 18, 2012 | 33.84 | 34.02 | 33.62 | 33.92 | 21,330,070 | -0.04(-0.11%) |
Oct 17, 2012 | 33.92 | 34.15 | 33.81 | 33.95 | 20,496,028 | +0.21(+0.62%) |
Oct 16, 2012 | 33.82 | 34.09 | 33.62 | 33.75 | 16,836,886 | +0.15(+0.44%) |
Oct 15, 2012 | 33.43 | 33.74 | 33.22 | 33.60 | 20,228,840 | +0.37(+1.11%) |
Oct 12, 2012 | 33.50 | 33.65 | 33.15 | 33.23 | 17,689,518 | -0.16(-0.48%) |
Oct 11, 2012 | 33.39 | 33.57 | 33.34 | 33.39 | 18,173,280 | +0.26(+0.80%) |
Oct 10, 2012 | 33.49 | 33.51 | 32.96 | 33.12 | 24,001,948 | -0.27(-0.81%) |
Oct 09, 2012 | 33.62 | 33.63 | 33.19 | 33.39 | 19,932,706 | -0.30(-0.88%) |
Oct 08, 2012 | 33.24 | 33.76 | 33.15 | 33.69 | 18,015,758 | +0.33(+0.98%) |
Oct 05, 2012 | 33.81 | 33.87 | 33.28 | 33.36 | 22,757,628 | -0.09(-0.26%) |
Oct 04, 2012 | 33.27 | 33.56 | 33.00 | 33.45 | 18,823,244 | +0.22(+0.67%) |
Oct 03, 2012 | 33.60 | 33.60 | 33.17 | 33.23 | 19,587,522 | -0.35(-1.04%) |
Oct 02, 2012 | 33.79 | 33.91 | 33.46 | 33.58 | 18,322,314 | +0.02(+0.06%) |
Oct 01, 2012 | 33.42 | 33.86 | 33.38 | 33.56 | 22,257,494 | +0.30(+0.89%) |
Sep 28, 2012 | 33.35 | 33.47 | 32.99 | 33.27 | 31,740,006 | -0.43(-1.28%) |
Sep 27, 2012 | 33.84 | 33.91 | 33.43 | 33.70 | 20,539,008 | +0.08(+0.24%) |
Sep 26, 2012 | 33.52 | 33.66 | 33.17 | 33.62 | 21,399,626 | -0.09(-0.26%) |
Sep 25, 2012 | 34.38 | 34.40 | 33.60 | 33.70 | 29,801,554 | -0.73(-2.12%) |
Sep 24, 2012 | 34.34 | 34.58 | 34.21 | 34.43 | 13,887,298 | +0.02(+0.04%) |
Sep 21, 2012 | 34.72 | 34.83 | 34.34 | 34.42 | 24,588,958 | -0.12(-0.36%) |
Sep 20, 2012 | 34.32 | 34.68 | 34.11 | 34.54 | 22,264,832 | -0.09(-0.25%) |
Sep 19, 2012 | 34.80 | 35.01 | 34.53 | 34.63 | 28,185,102 | -0.14(-0.39%) |
Sep 18, 2012 | 34.67 | 34.98 | 34.55 | 34.76 | 18,963,150 | +0.01(+0.02%) |
Sep 17, 2012 | 34.91 | 35.05 | 34.59 | 34.75 | 18,249,618 | -0.36(-1.02%) |
Sep 14, 2012 | 35.02 | 35.74 | 34.86 | 35.11 | 40,572,540 | +0.36(+1.05%) |
Sep 13, 2012 | 33.65 | 34.75 | 33.55 | 34.75 | 42,893,252 | +1.01(+2.99%) |
Sep 12, 2012 | 33.86 | 33.94 | 33.41 | 33.74 | 31,140,432 | -0.01(-0.02%) |
Sep 11, 2012 | 33.46 | 33.84 | 33.45 | 33.75 | 14,341,969 | +0.46(+1.39%) |
Sep 10, 2012 | 33.73 | 33.83 | 33.25 | 33.28 | 23,284,090 | -0.73(-2.15%) |
Sep 07, 2012 | 33.48 | 34.40 | 33.44 | 34.02 | 31,216,656 | +0.92(+2.79%) |
Sep 06, 2012 | 32.41 | 33.14 | 32.40 | 33.09 | 22,138,586 | +0.94(+2.93%) |
Sep 05, 2012 | 32.05 | 32.24 | 31.81 | 32.15 | 18,223,420 | +0.30(+0.95%) |
Sep 04, 2012 | 32.35 | 32.40 | 31.80 | 31.85 | 19,743,026 | -0.59(-1.82%) |
Aug 31, 2012 | 32.31 | 32.61 | 32.18 | 32.44 | 18,435,992 | +0.24(+0.75%) |
Aug 30, 2012 | 32.16 | 32.32 | 32.00 | 32.20 | 13,852,397 | -0.23(-0.72%) |
Aug 29, 2012 | 32.78 | 32.81 | 32.12 | 32.43 | 24,658,154 | -0.62(-1.86%) |
Aug 27, 2012 | 33.10 | 33.23 | 32.96 | 33.05 | 17,577,730 | -0.33(-1.00%) |
Aug 24, 2012 | 33.15 | 33.60 | 32.93 | 33.38 | 18,267,734 | +0.06(+0.17%) |
Aug 23, 2012 | 33.64 | 33.67 | 33.14 | 33.33 | 24,333,664 | -0.54(-1.60%) |
Aug 22, 2012 | 33.71 | 34.00 | 33.38 | 33.87 | 23,139,438 | +0.12(+0.36%) |
Aug 21, 2012 | 34.23 | 34.40 | 33.58 | 33.75 | 21,496,242 | -0.33(-0.98%) |
Aug 20, 2012 | 33.97 | 34.13 | 33.68 | 34.08 | 14,551,026 | +0.01(+0.02%) |
Aug 17, 2012 | 34.13 | 34.26 | 33.95 | 34.07 | 19,351,182 | -0.08(-0.23%) |
Aug 16, 2012 | 33.92 | 34.26 | 33.58 | 34.15 | 24,069,544 | +0.58(+1.74%) |
Aug 15, 2012 | 33.49 | 33.67 | 33.28 | 33.57 | 18,466,812 | +0.15(+0.44%) |
Aug 14, 2012 | 33.99 | 34.12 | 33.31 | 33.42 | 23,791,200 | -0.48(-1.42%) |
Aug 13, 2012 | 33.84 | 34.10 | 33.55 | 33.90 | 20,025,310 | -0.25(-0.72%) |
Aug 10, 2012 | 33.65 | 34.22 | 33.49 | 34.15 | 19,886,318 | +0.30(+0.89%) |
Aug 09, 2012 | 33.84 | 34.09 | 33.60 | 33.84 | 17,602,492 | -0.01(-0.02%) |
Aug 08, 2012 | 33.42 | 33.94 | 33.38 | 33.85 | 18,066,664 | +0.47(+1.40%) |
Aug 07, 2012 | 33.62 | 33.91 | 33.35 | 33.38 | 19,308,674 | +0.02(+0.07%) |
Aug 06, 2012 | 32.87 | 33.70 | 32.80 | 33.36 | 19,924,280 | +0.45(+1.36%) |
Aug 03, 2012 | 32.77 | 33.19 | 32.69 | 32.91 | 22,716,680 | +0.92(+2.89%) |
Aug 02, 2012 | 31.99 | 32.43 | 31.70 | 31.99 | 21,277,634 | -0.41(-1.27%) |
Aug 01, 2012 | 32.39 | 32.64 | 31.92 | 32.40 | 21,046,328 | +0.12(+0.38%) |
Jul 31, 2012 | 32.87 | 32.96 | 32.24 | 32.27 | 21,985,958 | -0.63(-1.93%) |
Jul 30, 2012 | 32.77 | 32.98 | 32.44 | 32.91 | 18,777,262 | -0.05(-0.15%) |
Jul 27, 2012 | 32.18 | 33.13 | 32.07 | 32.96 | 34,135,864 | +1.15(+3.63%) |
Jul 26, 2012 | 31.34 | 31.86 | 31.12 | 31.80 | 20,641,080 | +1.02(+3.31%) |
Jul 25, 2012 | 31.04 | 31.14 | 30.60 | 30.79 | 13,410,545 | -0.04(-0.12%) |
Jul 24, 2012 | 31.18 | 31.19 | 30.52 | 30.82 | 19,928,272 | -0.17(-0.56%) |
Jul 23, 2012 | 30.84 | 31.09 | 30.45 | 30.99 | 27,922,114 | -0.83(-2.61%) |
Jul 20, 2012 | 32.01 | 32.14 | 31.71 | 31.83 | 19,822,436 | -0.60(-1.86%) |
Jul 19, 2012 | 32.07 | 32.48 | 32.01 | 32.43 | 16,745,325 | +0.48(+1.50%) |
Jul 18, 2012 | 31.48 | 32.01 | 31.41 | 31.95 | 15,492,038 | +0.22(+0.68%) |
Jul 17, 2012 | 31.57 | 31.80 | 31.14 | 31.73 | 18,489,588 | +0.33(+1.04%) |
Jul 16, 2012 | 31.59 | 31.65 | 31.17 | 31.41 | 14,052,692 | -0.17(-0.53%) |
Jul 13, 2012 | 31.43 | 31.77 | 31.43 | 31.57 | 17,214,340 | +0.55(+1.76%) |
Jul 12, 2012 | 30.67 | 31.22 | 30.51 | 31.03 | 20,826,204 | -0.23(-0.73%) |
Jul 11, 2012 | 31.30 | 31.71 | 30.98 | 31.25 | 21,131,780 | -0.07(-0.24%) |
Jul 10, 2012 | 32.21 | 32.24 | 31.17 | 31.33 | 22,690,236 | -0.53(-1.66%) |
Jul 09, 2012 | 32.02 | 32.03 | 31.60 | 31.86 | 11,364,483 | -0.25(-0.77%) |
Jul 06, 2012 | 32.24 | 32.33 | 31.80 | 32.10 | 23,299,162 | -0.66(-2.01%) |
Jul 05, 2012 | 32.63 | 33.14 | 32.21 | 32.76 | 30,001,278 | -0.10(-0.30%) |
Jul 03, 2012 | 32.61 | 32.92 | 32.43 | 32.86 | 23,796,952 | +0.50(+1.56%) |
Jul 02, 2012 | 32.05 | 32.40 | 31.91 | 32.35 | 25,592,492 | +0.54(+1.71%) |
Jun 29, 2012 | 31.41 | 31.87 | 31.23 | 31.81 | 45,286,496 | +1.62(+5.35%) |
Jun 28, 2012 | 30.07 | 30.28 | 29.70 | 30.19 | 43,729,200 | -0.15(-0.49%) |
Jun 27, 2012 | 30.43 | 30.56 | 30.02 | 30.34 | 35,600,060 | -0.07(-0.22%) |
Jun 26, 2012 | 30.32 | 30.63 | 30.10 | 30.41 | 29,976,690 | +0.04(+0.14%) |
Jun 25, 2012 | 30.61 | 30.71 | 30.18 | 30.37 | 38,604,552 | -0.86(-2.76%) |
Jun 22, 2012 | 31.72 | 31.78 | 31.07 | 31.23 | 27,432,388 | -0.27(-0.86%) |
Jun 21, 2012 | 32.50 | 32.58 | 31.46 | 31.50 | 38,193,916 | -1.14(-3.49%) |
Jun 20, 2012 | 32.89 | 33.09 | 32.27 | 32.64 | 38,985,796 | -0.24(-0.73%) |
Jun 19, 2012 | 32.02 | 33.00 | 31.94 | 32.88 | 58,158,052 | +1.16(+3.65%) |
Jun 18, 2012 | 31.30 | 31.85 | 31.20 | 31.72 | 22,570,260 | +0.08(+0.27%) |
Jun 15, 2012 | 31.47 | 31.70 | 31.31 | 31.64 | 30,978,780 | +0.38(+1.22%) |
Jun 14, 2012 | 31.12 | 31.41 | 30.87 | 31.26 | 34,427,004 | +0.13(+0.41%) |
Jun 13, 2012 | 31.00 | 31.59 | 30.91 | 31.13 | 27,738,378 | +0.02(+0.06%) |
Jun 12, 2012 | 30.91 | 31.16 | 30.70 | 31.11 | 26,700,278 | +0.45(+1.48%) |
Jun 11, 2012 | 31.79 | 31.83 | 30.65 | 30.66 | 33,164,692 | -0.74(-2.34%) |
Jun 08, 2012 | 31.28 | 31.43 | 31.02 | 31.40 | 28,180,532 | -0.45(-1.42%) |
Jun 07, 2012 | 31.96 | 32.45 | 31.73 | 31.85 | 27,469,166 | +0.45(+1.43%) |
Jun 06, 2012 | 30.84 | 31.48 | 30.77 | 31.40 | 34,150,148 | +0.74(+2.41%) |
Jun 05, 2012 | 30.91 | 31.19 | 30.55 | 30.66 | 28,612,724 | +0.13(+0.41%) |
Jun 04, 2012 | 30.68 | 30.95 | 30.47 | 30.53 | 25,003,572 | -0.08(-0.26%) |
Jun 01, 2012 | 30.68 | 31.13 | 30.56 | 30.61 | 30,849,754 | -0.78(-2.50%) |
May 31, 2012 | 30.96 | 31.52 | 30.53 | 31.40 | 33,715,348 | +0.30(+0.97%) |
May 30, 2012 | 30.88 | 31.25 | 30.85 | 31.09 | 30,929,892 | -0.68(-2.13%) |
May 29, 2012 | 32.13 | 32.18 | 31.51 | 31.77 | 33,208,978 | +0.31(+1.00%) |
May 25, 2012 | 31.00 | 31.63 | 30.88 | 31.46 | 39,632,124 | +0.61(+1.99%) |
May 24, 2012 | 31.06 | 31.08 | 30.29 | 30.84 | 34,718,848 | -0.06(-0.20%) |
May 23, 2012 | 30.77 | 30.98 | 29.90 | 30.90 | 51,507,552 | +0.04(+0.14%) |
May 22, 2012 | 31.52 | 31.98 | 30.69 | 30.86 | 46,368,300 | -0.88(-2.78%) |
May 21, 2012 | 31.04 | 31.83 | 31.03 | 31.74 | 27,453,202 | +0.65(+2.08%) |
May 18, 2012 | 31.26 | 31.39 | 30.62 | 31.09 | 47,990,216 | -0.01(-0.04%) |
May 17, 2012 | 31.98 | 32.07 | 31.02 | 31.11 | 44,883,960 | -0.93(-2.90%) |
May 16, 2012 | 32.91 | 32.92 | 31.70 | 32.04 | 42,317,336 | -0.06(-0.19%) |
May 15, 2012 | 32.71 | 33.08 | 32.05 | 32.10 | 32,513,066 | -0.63(-1.94%) |
May 14, 2012 | 33.17 | 33.23 | 32.71 | 32.73 | 42,191,716 | -1.38(-4.03%) |
May 11, 2012 | 34.09 | 34.85 | 34.03 | 34.11 | 25,993,052 | -0.34(-1.00%) |
May 10, 2012 | 34.61 | 34.80 | 34.33 | 34.45 | 23,300,880 | +0.21(+0.62%) |
May 09, 2012 | 34.07 | 34.53 | 33.84 | 34.24 | 28,921,910 | -0.53(-1.53%) |
May 08, 2012 | 35.13 | 35.15 | 34.56 | 34.77 | 29,368,884 | -0.74(-2.07%) |
May 07, 2012 | 35.15 | 35.64 | 35.01 | 35.50 | 21,513,878 | +0.16(+0.44%) |
May 04, 2012 | 36.17 | 36.20 | 35.20 | 35.35 | 30,227,408 | -0.87(-2.40%) |
May 03, 2012 | 36.37 | 36.42 | 35.79 | 36.22 | 20,615,592 | -0.17(-0.46%) |
May 02, 2012 | 36.39 | 36.55 | 36.21 | 36.39 | 25,636,830 | -0.18(-0.48%) |
May 01, 2012 | 36.28 | 36.87 | 36.28 | 36.56 | 10,197,773 | +0.21(+0.57%) |
Apr 30, 2012 | 36.72 | 36.74 | 36.22 | 36.35 | 15,193,948 | -0.33(-0.90%) |
Apr 27, 2012 | 36.91 | 36.96 | 36.57 | 36.68 | 15,568,628 | -0.10(-0.28%) |
Apr 26, 2012 | 36.28 | 36.87 | 36.23 | 36.78 | 19,247,962 | +0.17(+0.48%) |
Apr 25, 2012 | 37.13 | 37.15 | 36.34 | 36.61 | 28,387,458 | -0.29(-0.78%) |
Apr 24, 2012 | 36.89 | 37.03 | 36.77 | 36.90 | 16,838,880 | +0.20(+0.54%) |
Apr 23, 2012 | 36.71 | 36.83 | 36.31 | 36.70 | 28,188,144 | -0.78(-2.09%) |
Apr 20, 2012 | 37.47 | 37.79 | 37.38 | 37.48 | 19,778,634 | +0.34(+0.91%) |
Apr 19, 2012 | 37.24 | 37.41 | 36.83 | 37.15 | 21,756,068 | -0.21(-0.57%) |
Apr 18, 2012 | 37.18 | 37.62 | 37.10 | 37.36 | 22,447,532 | -0.21(-0.55%) |
Apr 17, 2012 | 37.65 | 37.89 | 37.35 | 37.56 | 25,374,492 | +0.10(+0.26%) |
Apr 16, 2012 | 38.07 | 38.11 | 37.25 | 37.47 | 29,319,814 | -0.24(-0.64%) |
Apr 13, 2012 | 38.09 | 38.31 | 37.52 | 37.71 | 22,590,112 | -0.68(-1.76%) |
Apr 12, 2012 | 37.54 | 38.41 | 37.51 | 38.38 | 24,271,458 | +1.05(+2.81%) |
Apr 11, 2012 | 37.73 | 37.81 | 37.24 | 37.33 | 16,924,602 | +0.02(+0.05%) |
Apr 10, 2012 | 37.83 | 37.91 | 37.01 | 37.31 | 33,738,420 | -0.74(-1.95%) |
Apr 09, 2012 | 37.77 | 38.19 | 37.67 | 38.06 | 17,136,664 | -0.30(-0.77%) |
Apr 05, 2012 | 38.18 | 38.61 | 38.06 | 38.35 | 15,851,642 | -0.01(-0.02%) |
Apr 04, 2012 | 38.56 | 38.70 | 38.23 | 38.36 | 20,226,602 | -0.71(-1.81%) |
Apr 03, 2012 | 39.55 | 39.63 | 38.73 | 39.06 | 21,106,070 | -0.38(-0.96%) |
Apr 02, 2012 | 38.90 | 39.69 | 38.77 | 39.44 | 14,030,270 | +0.43(+1.11%) |
Mar 30, 2012 | 39.44 | 39.44 | 38.89 | 39.01 | 19,030,582 | -0.13(-0.34%) |
Mar 29, 2012 | 38.72 | 39.17 | 38.46 | 39.14 | 21,230,232 | -0.02(-0.06%) |
Mar 28, 2012 | 39.90 | 39.92 | 39.08 | 39.17 | 32,971,510 | -0.87(-2.17%) |
Mar 27, 2012 | 40.34 | 40.55 | 39.95 | 40.04 | 18,357,982 | -0.33(-0.82%) |
Mar 26, 2012 | 40.04 | 40.41 | 39.95 | 40.37 | 18,414,566 | +0.66(+1.67%) |
Mar 23, 2012 | 39.57 | 40.89 | 39.33 | 39.70 | 18,644,440 | +0.24(+0.61%) |
Mar 22, 2012 | 39.66 | 39.73 | 39.30 | 39.46 | 22,869,526 | -0.69(-1.73%) |
Mar 21, 2012 | 40.13 | 40.26 | 39.74 | 40.16 | 20,435,396 | -0.01(-0.01%) |
Mar 20, 2012 | 39.95 | 40.22 | 39.78 | 40.16 | 20,426,656 | -0.56(-1.36%) |
Mar 19, 2012 | 40.55 | 41.06 | 40.55 | 40.72 | 17,766,398 | -0.04(-0.10%) |
Mar 16, 2012 | 40.81 | 41.02 | 40.65 | 40.76 | 31,910,146 | -0.06(-0.15%) |
Mar 15, 2012 | 41.04 | 41.09 | 40.69 | 40.82 | 22,525,432 | -0.10(-0.24%) |
Mar 14, 2012 | 40.91 | 41.18 | 40.47 | 40.92 | 35,232,412 | -0.21(-0.50%) |
Mar 13, 2012 | 40.01 | 41.17 | 39.91 | 41.12 | 31,792,726 | +1.14(+2.85%) |
Mar 12, 2012 | 39.91 | 40.14 | 39.49 | 39.98 | 25,342,586 | -0.60(-1.47%) |
Mar 09, 2012 | 40.75 | 41.07 | 40.46 | 40.58 | 20,214,156 | -0.46(-1.12%) |
Mar 08, 2012 | 40.98 | 41.21 | 40.42 | 41.04 | 22,365,264 | +0.57(+1.40%) |
Mar 07, 2012 | 40.03 | 40.61 | 40.01 | 40.47 | 23,218,724 | +0.28(+0.71%) |
Mar 06, 2012 | 40.65 | 40.68 | 39.88 | 40.19 | 41,908,612 | -1.44(-3.45%) |
Mar 05, 2012 | 42.25 | 42.27 | 41.57 | 41.62 | 33,347,384 | -0.79(-1.86%) |
Mar 02, 2012 | 42.42 | 42.68 | 42.20 | 42.41 | 18,607,346 | -0.07(-0.17%) |