Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.25 | 42.46 | 42.16 | 42.21 | 24,570,334 | -0.05(-0.11%) |
Feb 27, 2013 | 41.67 | 42.31 | 41.62 | 42.26 | 23,197,234 | +0.53(+1.27%) |
Feb 26, 2013 | 41.82 | 41.93 | 41.47 | 41.73 | 35,054,080 | +0.33(+0.81%) |
Feb 25, 2013 | 42.66 | 42.73 | 41.34 | 41.39 | 55,450,088 | -1.02(-2.39%) |
Feb 22, 2013 | 42.14 | 42.42 | 42.01 | 42.41 | 32,223,206 | +0.60(+1.44%) |
Feb 21, 2013 | 41.94 | 41.96 | 41.62 | 41.81 | 47,160,820 | -0.64(-1.50%) |
Feb 20, 2013 | 42.96 | 42.99 | 42.44 | 42.45 | 24,168,074 | -0.42(-0.98%) |
Feb 19, 2013 | 42.73 | 42.89 | 42.72 | 42.87 | 27,823,424 | +0.50(+1.18%) |
Feb 15, 2013 | 42.53 | 42.56 | 42.24 | 42.37 | 16,681,247 | -0.11(-0.26%) |
Feb 14, 2013 | 42.33 | 42.50 | 42.31 | 42.47 | 14,357,130 | -0.23(-0.54%) |
Feb 13, 2013 | 42.81 | 42.90 | 42.67 | 42.71 | 12,350,760 | +0.10(+0.24%) |
Feb 12, 2013 | 42.42 | 42.69 | 42.38 | 42.60 | 15,907,744 | +0.21(+0.50%) |
Feb 11, 2013 | 42.44 | 42.45 | 42.23 | 42.39 | 17,484,192 | -0.04(-0.10%) |
Feb 08, 2013 | 42.31 | 42.48 | 42.31 | 42.44 | 25,275,124 | +0.27(+0.64%) |
Feb 07, 2013 | 42.48 | 42.52 | 41.95 | 42.17 | 30,269,886 | -0.35(-0.82%) |
Feb 06, 2013 | 42.26 | 42.54 | 42.23 | 42.52 | 36,322,164 | +0.19(+0.45%) |
Feb 04, 2013 | 42.63 | 42.70 | 42.24 | 42.33 | 24,997,974 | -0.78(-1.80%) |
Feb 01, 2013 | 43.04 | 43.21 | 42.93 | 43.11 | 27,568,716 | +0.34(+0.80%) |
Jan 31, 2013 | 42.86 | 42.98 | 42.74 | 42.76 | 30,689,856 | -0.16(-0.37%) |
Jan 30, 2013 | 42.90 | 43.09 | 42.87 | 42.92 | 25,960,850 | +0.04(+0.10%) |
Jan 29, 2013 | 42.68 | 42.92 | 42.67 | 42.88 | 18,372,448 | +0.29(+0.68%) |
Jan 28, 2013 | 42.64 | 42.67 | 42.45 | 42.59 | 20,415,902 | -0.21(-0.49%) |
Jan 25, 2013 | 42.74 | 42.80 | 42.56 | 42.80 | 22,954,482 | +0.46(+1.08%) |
Jan 24, 2013 | 42.21 | 42.45 | 42.19 | 42.34 | 18,812,178 | +0.20(+0.48%) |
Jan 23, 2013 | 42.08 | 42.17 | 41.97 | 42.14 | 13,984,710 | -0.04(-0.10%) |
Jan 22, 2013 | 42.08 | 42.18 | 41.93 | 42.18 | 16,674,501 | +0.02(+0.05%) |
Jan 18, 2013 | 42.16 | 42.21 | 41.97 | 42.16 | 25,989,332 | -0.04(-0.10%) |
Jan 17, 2013 | 42.16 | 42.29 | 42.05 | 42.21 | 20,599,734 | +0.34(+0.81%) |
Jan 16, 2013 | 41.78 | 41.92 | 41.71 | 41.87 | 17,801,044 | -0.20(-0.48%) |
Jan 15, 2013 | 41.87 | 42.09 | 41.83 | 42.07 | 17,286,670 | -0.07(-0.15%) |
Jan 14, 2013 | 42.09 | 42.16 | 41.96 | 42.13 | 13,643,393 | +0.05(+0.12%) |
Jan 11, 2013 | 42.06 | 42.13 | 41.93 | 42.08 | 17,411,782 | +0.09(+0.21%) |
Jan 10, 2013 | 41.91 | 42.06 | 41.76 | 42.00 | 24,437,160 | +0.53(+1.28%) |
Jan 09, 2013 | 41.39 | 41.52 | 41.35 | 41.47 | 17,514,778 | +0.21(+0.51%) |
Jan 08, 2013 | 41.34 | 41.39 | 41.10 | 41.26 | 21,504,614 | -0.23(-0.56%) |
Jan 07, 2013 | 41.34 | 41.53 | 41.29 | 41.49 | 19,450,008 | -0.18(-0.43%) |
Jan 04, 2013 | 41.38 | 41.72 | 41.34 | 41.67 | 21,408,116 | +0.21(+0.51%) |
Jan 03, 2013 | 41.57 | 41.72 | 41.39 | 41.46 | 32,051,870 | -0.41(-0.98%) |
Jan 02, 2013 | 41.81 | 41.89 | 41.61 | 41.87 | 35,936,436 | +0.64(+1.56%) |
Dec 31, 2012 | 40.78 | 41.23 | 40.65 | 41.23 | 30,706,748 | +0.62(+1.52%) |
Dec 28, 2012 | 40.71 | 40.82 | 40.58 | 40.61 | 25,838,300 | -0.44(-1.06%) |
Dec 27, 2012 | 41.08 | 41.10 | 40.72 | 41.05 | 19,594,732 | +0.19(+0.46%) |
Dec 26, 2012 | 40.98 | 41.02 | 40.69 | 40.86 | 16,161,237 | -0.01(-0.02%) |
Dec 24, 2012 | 40.92 | 40.95 | 40.78 | 40.86 | 10,618,397 | -0.11(-0.27%) |
Dec 21, 2012 | 40.66 | 40.98 | 40.65 | 40.97 | 30,919,008 | -0.25(-0.62%) |
Dec 20, 2012 | 41.10 | 41.24 | 41.00 | 41.23 | 25,577,722 | +0.27(+0.67%) |
Dec 19, 2012 | 41.13 | 41.16 | 40.94 | 40.95 | 26,695,840 | +0.15(+0.36%) |
Dec 18, 2012 | 40.57 | 40.86 | 40.51 | 40.81 | 33,473,986 | +0.42(+1.03%) |
Dec 17, 2012 | 40.19 | 40.43 | 40.16 | 40.39 | 31,441,828 | +0.17(+0.43%) |
Dec 14, 2012 | 40.12 | 40.35 | 40.09 | 40.22 | 25,814,416 | +0.14(+0.35%) |
Dec 13, 2012 | 40.13 | 40.24 | 39.98 | 40.08 | 19,092,646 | -0.12(-0.30%) |
Dec 12, 2012 | 40.19 | 40.43 | 40.14 | 40.20 | 25,468,456 | +0.13(+0.32%) |
Dec 11, 2012 | 39.96 | 40.13 | 39.96 | 40.07 | 21,868,372 | +0.23(+0.58%) |
Dec 10, 2012 | 39.68 | 39.86 | 39.68 | 39.84 | 24,529,238 | +0.04(+0.10%) |
Dec 07, 2012 | 39.70 | 39.81 | 38.30 | 39.80 | 16,660,282 | +0.02(+0.05%) |
Dec 06, 2012 | 39.77 | 39.81 | 39.58 | 39.78 | 18,074,314 | +0.08(+0.20%) |
Dec 05, 2012 | 39.66 | 39.88 | 39.53 | 39.71 | 30,835,500 | +0.06(+0.15%) |
Dec 04, 2012 | 39.68 | 39.73 | 39.58 | 39.64 | 26,124,310 | +0.15(+0.37%) |
Nov 30, 2012 | 39.47 | 39.63 | 39.43 | 39.50 | 32,857,190 | +0.05(+0.13%) |
Nov 29, 2012 | 39.42 | 39.54 | 39.24 | 39.45 | 27,558,524 | +0.34(+0.86%) |
Nov 28, 2012 | 38.61 | 39.15 | 38.53 | 39.11 | 32,834,676 | +0.28(+0.72%) |
Nov 27, 2012 | 38.94 | 39.05 | 38.82 | 38.83 | 19,501,968 | -0.19(-0.50%) |
Nov 26, 2012 | 38.90 | 39.03 | 38.81 | 39.02 | 19,076,606 | -0.09(-0.24%) |
Nov 23, 2012 | 38.87 | 39.12 | 38.85 | 39.12 | 11,708,648 | +0.82(+2.15%) |
Nov 21, 2012 | 38.26 | 38.34 | 38.21 | 38.29 | 14,456,086 | +0.06(+0.17%) |
Nov 20, 2012 | 38.01 | 38.23 | 37.94 | 38.23 | 19,021,114 | +0.06(+0.16%) |
Nov 19, 2012 | 37.86 | 38.17 | 37.85 | 38.17 | 22,217,646 | +0.81(+2.16%) |
Nov 16, 2012 | 37.39 | 37.44 | 37.03 | 37.36 | 25,169,786 | -0.02(-0.06%) |
Nov 15, 2012 | 37.43 | 37.55 | 37.24 | 37.38 | 21,582,304 | +0.12(+0.33%) |
Nov 14, 2012 | 37.79 | 37.83 | 37.19 | 37.26 | 28,726,064 | -0.39(-1.05%) |
Nov 13, 2012 | 37.48 | 37.94 | 37.45 | 37.65 | 20,227,292 | -0.18(-0.48%) |
Nov 12, 2012 | 37.88 | 37.95 | 37.75 | 37.84 | 16,542,775 | -0.03(-0.09%) |
Nov 09, 2012 | 37.66 | 38.03 | 37.65 | 37.87 | 29,101,380 | +0.01(+0.04%) |
Nov 08, 2012 | 38.06 | 38.23 | 37.84 | 37.85 | 27,652,648 | -0.34(-0.90%) |
Nov 07, 2012 | 38.37 | 38.39 | 37.99 | 38.20 | 29,269,460 | -0.58(-1.50%) |
Nov 06, 2012 | 38.55 | 38.84 | 38.41 | 38.78 | 15,400,182 | +0.37(+0.95%) |
Nov 05, 2012 | 38.41 | 38.49 | 38.29 | 38.41 | 13,543,966 | -0.09(-0.23%) |
Nov 02, 2012 | 38.85 | 38.85 | 38.45 | 38.50 | 23,039,512 | -0.38(-0.97%) |
Nov 01, 2012 | 38.62 | 38.89 | 38.57 | 38.88 | 26,286,820 | +0.46(+1.19%) |
Oct 31, 2012 | 38.67 | 38.72 | 38.33 | 38.42 | 30,326,504 | -0.03(-0.08%) |
Oct 26, 2012 | 38.41 | 38.46 | 38.46 | 38.46 | 16,375,928 | -0.06(-0.15%) |
Oct 25, 2012 | 38.73 | 38.79 | 38.37 | 38.51 | 21,930,246 | +0.23(+0.60%) |
Oct 24, 2012 | 38.50 | 38.56 | 38.28 | 38.29 | 16,289,877 | +0.02(+0.06%) |
Oct 23, 2012 | 38.31 | 38.35 | 38.04 | 38.26 | 25,143,788 | -0.57(-1.46%) |
Oct 19, 2012 | 39.25 | 39.26 | 38.77 | 38.83 | 27,279,914 | -0.53(-1.35%) |
Oct 18, 2012 | 39.38 | 39.61 | 39.25 | 39.36 | 25,231,034 | -0.15(-0.38%) |
Oct 17, 2012 | 39.34 | 39.55 | 39.25 | 39.51 | 21,812,934 | +0.37(+0.93%) |
Oct 16, 2012 | 38.89 | 39.17 | 38.89 | 39.15 | 26,708,086 | +0.64(+1.66%) |
Oct 15, 2012 | 38.39 | 38.55 | 38.20 | 38.51 | 29,539,892 | +0.37(+0.98%) |
Oct 12, 2012 | 38.28 | 38.42 | 38.08 | 38.13 | 12,960,403 | -0.04(-0.11%) |
Oct 11, 2012 | 38.31 | 38.48 | 38.12 | 38.18 | 18,819,474 | +0.24(+0.64%) |
Oct 10, 2012 | 38.05 | 38.11 | 37.81 | 37.93 | 19,379,552 | -0.11(-0.28%) |
Oct 09, 2012 | 38.36 | 38.43 | 38.04 | 38.04 | 21,472,290 | -0.56(-1.45%) |
Oct 08, 2012 | 38.59 | 38.66 | 38.52 | 38.60 | 9,280,266 | -0.23(-0.59%) |
Oct 05, 2012 | 39.10 | 39.20 | 38.75 | 38.83 | 18,711,890 | +0.05(+0.13%) |
Oct 04, 2012 | 38.59 | 38.82 | 38.51 | 38.78 | 22,257,644 | +0.47(+1.22%) |
Oct 03, 2012 | 38.44 | 38.47 | 38.23 | 38.31 | 24,248,930 | -0.16(-0.41%) |
Oct 02, 2012 | 38.69 | 38.72 | 38.34 | 38.47 | 19,901,802 | +0.15(+0.39%) |
Oct 01, 2012 | 38.42 | 38.72 | 38.27 | 38.32 | 25,120,280 | +0.31(+0.81%) |
Sep 28, 2012 | 38.37 | 38.41 | 37.95 | 38.01 | 60,323,440 | -0.77(-1.98%) |
Sep 27, 2012 | 38.58 | 38.92 | 38.46 | 38.78 | 28,890,420 | +0.46(+1.20%) |
Sep 26, 2012 | 38.40 | 38.45 | 38.17 | 38.32 | 30,899,440 | -0.39(-1.01%) |
Sep 25, 2012 | 39.08 | 39.26 | 38.71 | 38.71 | 29,628,808 | -0.27(-0.69%) |
Sep 24, 2012 | 38.81 | 39.07 | 38.77 | 38.98 | 22,548,884 | -0.14(-0.36%) |
Sep 21, 2012 | 39.35 | 39.38 | 39.10 | 39.12 | 30,093,002 | +0.03(+0.06%) |
Sep 20, 2012 | 38.85 | 39.12 | 38.74 | 39.10 | 30,294,290 | -0.25(-0.64%) |
Sep 19, 2012 | 39.25 | 39.43 | 39.12 | 39.35 | 23,972,124 | +0.16(+0.42%) |
Sep 18, 2012 | 39.13 | 39.27 | 39.05 | 39.18 | 23,277,816 | -0.16(-0.42%) |
Sep 17, 2012 | 39.51 | 39.59 | 39.25 | 39.35 | 20,707,636 | -0.21(-0.53%) |
Sep 14, 2012 | 39.58 | 39.86 | 39.50 | 39.55 | 50,452,496 | +0.39(+1.00%) |
Sep 13, 2012 | 38.54 | 39.34 | 38.42 | 39.16 | 30,192,534 | +0.58(+1.52%) |
Sep 12, 2012 | 38.65 | 38.67 | 38.44 | 38.58 | 20,539,864 | +0.25(+0.65%) |
Sep 11, 2012 | 38.06 | 38.44 | 38.06 | 38.33 | 21,496,164 | +0.43(+1.14%) |
Sep 10, 2012 | 38.05 | 38.15 | 37.84 | 37.90 | 17,891,092 | -0.30(-0.79%) |
Sep 07, 2012 | 38.05 | 38.30 | 38.02 | 38.20 | 23,996,296 | +0.56(+1.50%) |
Sep 06, 2012 | 37.02 | 37.73 | 37.02 | 37.64 | 33,040,984 | +0.91(+2.49%) |
Sep 05, 2012 | 36.82 | 36.88 | 36.66 | 36.72 | 24,205,386 | -0.10(-0.27%) |
Sep 04, 2012 | 36.92 | 36.96 | 36.67 | 36.82 | 33,271,860 | -0.19(-0.50%) |
Aug 31, 2012 | 37.14 | 37.25 | 36.81 | 37.01 | 37,634,312 | +0.32(+0.88%) |
Aug 30, 2012 | 37.03 | 37.05 | 36.69 | 36.69 | 33,902,596 | -0.55(-1.48%) |
Aug 29, 2012 | 37.32 | 37.37 | 37.18 | 37.24 | 15,920,237 | -0.15(-0.40%) |
Aug 27, 2012 | 37.47 | 37.58 | 37.34 | 37.39 | 17,316,708 | +0.02(+0.06%) |
Aug 24, 2012 | 37.16 | 37.56 | 37.09 | 37.37 | 22,087,214 | -0.06(-0.15%) |
Aug 23, 2012 | 37.49 | 37.60 | 37.35 | 37.42 | 22,591,680 | -0.22(-0.57%) |
Aug 22, 2012 | 37.36 | 37.72 | 37.32 | 37.64 | 17,420,256 | -0.04(-0.11%) |
Aug 21, 2012 | 37.77 | 37.96 | 37.57 | 37.68 | 27,174,160 | +0.22(+0.57%) |
Aug 20, 2012 | 37.41 | 37.50 | 37.25 | 37.47 | 14,035,625 | -0.04(-0.11%) |
Aug 17, 2012 | 37.52 | 37.56 | 37.35 | 37.51 | 24,042,150 | +0.05(+0.13%) |
Aug 16, 2012 | 37.19 | 37.52 | 37.08 | 37.46 | 18,819,850 | +0.46(+1.24%) |
Aug 15, 2012 | 36.99 | 37.10 | 36.95 | 37.00 | 19,583,470 | -0.11(-0.29%) |
Aug 14, 2012 | 37.13 | 37.19 | 37.02 | 37.11 | 14,793,512 | +0.09(+0.23%) |
Aug 13, 2012 | 37.10 | 37.21 | 36.90 | 37.02 | 21,360,796 | -0.18(-0.48%) |
Aug 10, 2012 | 36.84 | 37.20 | 36.76 | 37.20 | 21,283,656 | +0.06(+0.17%) |
Aug 09, 2012 | 37.03 | 37.26 | 36.99 | 37.14 | 16,986,470 | +0.02(+0.06%) |
Aug 08, 2012 | 36.93 | 37.19 | 36.92 | 37.12 | 18,810,538 | -0.02(-0.06%) |
Aug 07, 2012 | 37.14 | 37.33 | 37.10 | 37.14 | 24,610,610 | +0.31(+0.84%) |
Aug 06, 2012 | 36.73 | 36.95 | 36.67 | 36.83 | 20,396,358 | +0.26(+0.71%) |
Aug 03, 2012 | 36.14 | 36.67 | 36.11 | 36.57 | 36,850,508 | +1.20(+3.41%) |
Aug 02, 2012 | 35.48 | 35.79 | 35.10 | 35.37 | 32,373,470 | -0.50(-1.40%) |
Aug 01, 2012 | 36.11 | 36.18 | 35.85 | 35.87 | 24,750,554 | +0.01(+0.02%) |
Jul 31, 2012 | 36.05 | 36.15 | 35.85 | 35.86 | 53,610,892 | -0.22(-0.62%) |
Jul 30, 2012 | 35.93 | 36.20 | 35.92 | 36.08 | 34,647,692 | -0.04(-0.12%) |
Jul 27, 2012 | 35.72 | 36.28 | 35.64 | 36.13 | 33,649,704 | +0.75(+2.11%) |
Jul 26, 2012 | 35.27 | 35.66 | 35.19 | 35.38 | 25,343,694 | +1.05(+3.05%) |
Jul 25, 2012 | 34.46 | 34.51 | 34.16 | 34.33 | 14,161,203 | +0.18(+0.54%) |
Jul 24, 2012 | 34.48 | 34.51 | 33.92 | 34.15 | 26,435,220 | -0.38(-1.09%) |
Jul 23, 2012 | 34.31 | 34.61 | 34.18 | 34.53 | 22,424,014 | -0.72(-2.05%) |
Jul 20, 2012 | 35.43 | 35.46 | 35.17 | 35.25 | 33,692,788 | -0.85(-2.35%) |
Jul 19, 2012 | 35.95 | 36.16 | 35.86 | 36.10 | 19,575,024 | +0.33(+0.92%) |
Jul 18, 2012 | 35.37 | 35.80 | 35.35 | 35.77 | 18,945,310 | +0.28(+0.79%) |
Jul 17, 2012 | 35.49 | 35.58 | 35.04 | 35.49 | 23,923,722 | +0.10(+0.29%) |
Jul 16, 2012 | 35.29 | 35.50 | 35.12 | 35.38 | 17,020,576 | -0.01(-0.03%) |
Jul 13, 2012 | 34.92 | 35.46 | 34.91 | 35.39 | 17,586,394 | +0.49(+1.42%) |
Jul 12, 2012 | 34.79 | 35.01 | 34.59 | 34.90 | 29,846,526 | -0.35(-1.00%) |
Jul 11, 2012 | 35.31 | 35.40 | 35.04 | 35.25 | 27,074,140 | +0.11(+0.31%) |
Jul 10, 2012 | 35.54 | 35.60 | 35.05 | 35.14 | 27,921,832 | -0.24(-0.67%) |
Jul 09, 2012 | 35.27 | 35.39 | 35.12 | 35.38 | 22,745,770 | -0.08(-0.22%) |
Jul 06, 2012 | 35.48 | 35.55 | 35.24 | 35.46 | 21,019,756 | -0.34(-0.94%) |
Jul 05, 2012 | 35.83 | 35.91 | 35.62 | 35.80 | 20,063,484 | -0.60(-1.66%) |
Jul 03, 2012 | 36.07 | 36.43 | 36.06 | 36.40 | 16,975,364 | +0.33(+0.91%) |
Jul 02, 2012 | 35.83 | 36.10 | 35.76 | 36.07 | 41,957,772 | +0.24(+0.66%) |
Jun 29, 2012 | 35.67 | 35.85 | 35.60 | 35.83 | 43,508,676 | +1.25(+3.61%) |
Jun 28, 2012 | 34.51 | 34.61 | 34.12 | 34.58 | 31,759,668 | +0.07(+0.21%) |
Jun 27, 2012 | 34.31 | 34.58 | 34.23 | 34.51 | 27,505,734 | +0.33(+0.95%) |
Jun 26, 2012 | 34.15 | 34.28 | 33.90 | 34.19 | 37,096,152 | +0.22(+0.64%) |
Jun 25, 2012 | 34.16 | 34.18 | 33.89 | 33.97 | 45,189,740 | -0.77(-2.23%) |
Jun 22, 2012 | 34.79 | 34.84 | 34.52 | 34.74 | 22,988,976 | +0.30(+0.86%) |
Jun 21, 2012 | 35.31 | 35.38 | 34.42 | 34.44 | 35,890,836 | -0.93(-2.63%) |
Jun 20, 2012 | 35.34 | 35.63 | 35.08 | 35.37 | 39,928,124 | +0.20(+0.58%) |
Jun 19, 2012 | 34.95 | 35.40 | 34.91 | 35.17 | 32,964,558 | +0.57(+1.66%) |
Jun 18, 2012 | 34.51 | 34.69 | 34.42 | 34.60 | 27,283,636 | -0.10(-0.28%) |
Jun 15, 2012 | 34.41 | 34.74 | 34.34 | 34.69 | 28,629,440 | +0.48(+1.40%) |
Jun 14, 2012 | 33.94 | 34.34 | 33.85 | 34.21 | 20,931,126 | +0.26(+0.76%) |
Jun 13, 2012 | 33.97 | 34.29 | 33.87 | 33.95 | 23,117,534 | -0.28(-0.81%) |
Jun 12, 2012 | 33.99 | 34.25 | 33.71 | 34.23 | 22,904,994 | +0.56(+1.67%) |
Jun 11, 2012 | 34.36 | 34.37 | 33.64 | 33.67 | 27,531,016 | -0.33(-0.97%) |
Jun 08, 2012 | 33.60 | 34.04 | 33.50 | 34.00 | 20,601,966 | -0.11(-0.33%) |
Jun 07, 2012 | 34.53 | 34.55 | 34.04 | 34.11 | 26,507,492 | +0.05(+0.14%) |
Jun 06, 2012 | 33.40 | 34.08 | 33.37 | 34.06 | 28,347,084 | +0.93(+2.80%) |
Jun 05, 2012 | 32.88 | 33.17 | 32.85 | 33.13 | 28,661,300 | +0.23(+0.71%) |
Jun 04, 2012 | 32.93 | 33.04 | 32.66 | 32.90 | 27,928,114 | +0.27(+0.84%) |
Jun 01, 2012 | 32.89 | 33.04 | 32.62 | 32.63 | 48,932,600 | -0.85(-2.53%) |
May 31, 2012 | 33.48 | 33.59 | 33.10 | 33.47 | 59,407,164 | +0.14(+0.42%) |
May 30, 2012 | 33.62 | 33.63 | 33.30 | 33.33 | 27,607,566 | -0.81(-2.36%) |
May 29, 2012 | 34.13 | 34.30 | 33.86 | 34.14 | 31,448,974 | +0.43(+1.27%) |
May 25, 2012 | 33.66 | 33.89 | 33.66 | 33.71 | 19,114,404 | -0.12(-0.35%) |
May 24, 2012 | 34.01 | 34.10 | 33.63 | 33.83 | 38,964,024 | -0.22(-0.66%) |
May 23, 2012 | 33.94 | 34.06 | 33.47 | 34.06 | 60,318,240 | -0.28(-0.82%) |
May 22, 2012 | 34.48 | 34.75 | 34.19 | 34.34 | 24,204,298 | -0.13(-0.37%) |
May 21, 2012 | 33.99 | 34.48 | 33.91 | 34.46 | 31,827,984 | +0.74(+2.20%) |
May 18, 2012 | 34.12 | 34.13 | 33.42 | 33.72 | 30,547,232 | -0.25(-0.72%) |
May 17, 2012 | 34.34 | 34.39 | 33.96 | 33.97 | 37,774,784 | -0.42(-1.22%) |
May 16, 2012 | 34.74 | 34.92 | 34.36 | 34.39 | 34,218,352 | -0.34(-0.99%) |
May 15, 2012 | 34.97 | 35.15 | 34.69 | 34.73 | 25,698,494 | -0.44(-1.26%) |
May 14, 2012 | 35.30 | 35.45 | 35.17 | 35.17 | 31,567,572 | -0.69(-1.92%) |
May 11, 2012 | 35.66 | 36.17 | 35.66 | 35.86 | 20,678,322 | -0.22(-0.62%) |
May 10, 2012 | 36.27 | 36.32 | 36.03 | 36.08 | 21,842,276 | +0.17(+0.47%) |
May 09, 2012 | 35.63 | 36.11 | 35.47 | 35.91 | 44,364,616 | -0.42(-1.16%) |
May 08, 2012 | 36.47 | 36.50 | 35.95 | 36.33 | 30,052,122 | -0.57(-1.54%) |
May 07, 2012 | 36.64 | 36.94 | 36.61 | 36.90 | 31,221,362 | +0.27(+0.73%) |
May 04, 2012 | 37.01 | 37.06 | 36.60 | 36.64 | 28,573,006 | -0.57(-1.53%) |
May 03, 2012 | 37.46 | 37.52 | 37.13 | 37.20 | 20,346,048 | -0.33(-0.88%) |
May 02, 2012 | 37.36 | 37.59 | 37.22 | 37.53 | 22,672,158 | -0.29(-0.78%) |
May 01, 2012 | 37.59 | 38.00 | 37.55 | 37.83 | 22,025,270 | +0.15(+0.41%) |
Apr 30, 2012 | 37.72 | 37.74 | 37.52 | 37.67 | 24,062,712 | -0.22(-0.57%) |
Apr 27, 2012 | 37.85 | 37.96 | 37.66 | 37.89 | 21,062,796 | +0.15(+0.41%) |
Apr 26, 2012 | 37.36 | 37.80 | 37.32 | 37.74 | 19,158,734 | +0.22(+0.60%) |
Apr 25, 2012 | 37.44 | 37.55 | 37.27 | 37.51 | 30,566,556 | +0.50(+1.36%) |
Apr 24, 2012 | 36.87 | 37.18 | 36.85 | 37.01 | 20,729,470 | +0.29(+0.80%) |
Apr 23, 2012 | 36.73 | 36.80 | 36.47 | 36.71 | 34,105,256 | -0.75(-2.00%) |
Apr 20, 2012 | 37.37 | 37.59 | 37.35 | 37.46 | 22,113,738 | +0.36(+0.96%) |
Apr 19, 2012 | 37.31 | 37.52 | 36.92 | 37.10 | 39,753,724 | -0.22(-0.60%) |
Apr 18, 2012 | 37.27 | 37.50 | 37.20 | 37.33 | 28,256,446 | -0.20(-0.52%) |
Apr 17, 2012 | 37.28 | 37.62 | 37.14 | 37.53 | 18,490,442 | +0.59(+1.59%) |
Apr 16, 2012 | 36.96 | 37.09 | 36.65 | 36.94 | 29,173,506 | +0.27(+0.73%) |
Apr 13, 2012 | 37.06 | 37.06 | 36.62 | 36.67 | 38,670,508 | -0.71(-1.90%) |
Apr 12, 2012 | 36.89 | 37.43 | 36.88 | 37.38 | 29,996,742 | +0.67(+1.82%) |
Apr 11, 2012 | 36.90 | 36.96 | 36.67 | 36.71 | 32,775,680 | +0.50(+1.39%) |
Apr 10, 2012 | 36.87 | 36.98 | 36.20 | 36.21 | 36,547,624 | -0.79(-2.14%) |
Apr 09, 2012 | 36.77 | 37.12 | 36.75 | 37.00 | 18,477,268 | -0.16(-0.43%) |
Apr 05, 2012 | 37.06 | 37.38 | 37.05 | 37.16 | 19,271,188 | -0.22(-0.60%) |
Apr 04, 2012 | 37.49 | 37.57 | 37.18 | 37.39 | 29,001,294 | -0.86(-2.24%) |
Apr 03, 2012 | 38.70 | 38.72 | 38.02 | 38.24 | 29,733,620 | -0.68(-1.75%) |
Apr 02, 2012 | 38.30 | 39.03 | 38.22 | 38.92 | 36,289,360 | +0.45(+1.17%) |
Mar 30, 2012 | 38.44 | 38.51 | 38.20 | 38.47 | 31,875,896 | +0.34(+0.90%) |
Mar 29, 2012 | 38.00 | 38.17 | 37.83 | 38.13 | 36,879,420 | -0.25(-0.64%) |
Mar 28, 2012 | 38.65 | 38.68 | 38.18 | 38.37 | 29,175,074 | -0.27(-0.69%) |
Mar 27, 2012 | 38.94 | 38.94 | 38.63 | 38.64 | 21,153,304 | -0.25(-0.63%) |
Mar 26, 2012 | 38.68 | 38.91 | 38.67 | 38.89 | 28,480,698 | +0.49(+1.28%) |
Mar 23, 2012 | 38.09 | 38.40 | 37.89 | 38.39 | 21,083,794 | +0.27(+0.70%) |
Mar 22, 2012 | 37.99 | 38.20 | 37.94 | 38.13 | 24,406,972 | -0.26(-0.68%) |
Mar 21, 2012 | 38.50 | 38.52 | 38.23 | 38.39 | 23,704,754 | -0.26(-0.66%) |
Mar 20, 2012 | 38.56 | 38.70 | 38.40 | 38.65 | 20,106,692 | -0.46(-1.18%) |
Mar 19, 2012 | 38.79 | 39.19 | 38.76 | 39.11 | 24,514,544 | +0.20(+0.52%) |
Mar 16, 2012 | 38.93 | 39.05 | 38.87 | 38.91 | 22,595,518 | +0.27(+0.69%) |
Mar 15, 2012 | 38.41 | 38.69 | 38.30 | 38.64 | 19,576,484 | +0.36(+0.95%) |
Mar 14, 2012 | 38.54 | 38.60 | 38.16 | 38.28 | 26,926,766 | -0.34(-0.88%) |
Mar 13, 2012 | 38.15 | 38.63 | 38.10 | 38.62 | 34,921,172 | +0.61(+1.62%) |
Mar 12, 2012 | 37.96 | 38.05 | 37.77 | 38.00 | 19,581,156 | -0.10(-0.26%) |
Mar 09, 2012 | 38.04 | 38.22 | 37.96 | 38.10 | 32,953,682 | -0.13(-0.33%) |
Mar 08, 2012 | 38.02 | 38.38 | 37.91 | 38.23 | 30,412,032 | +0.81(+2.15%) |
Mar 07, 2012 | 37.23 | 37.46 | 37.01 | 37.42 | 25,700,138 | +0.46(+1.23%) |
Mar 06, 2012 | 37.29 | 37.32 | 36.86 | 36.96 | 30,802,704 | -1.22(-3.19%) |
Mar 05, 2012 | 38.31 | 38.32 | 38.07 | 38.18 | 14,335,919 | -0.20(-0.53%) |
Mar 02, 2012 | 38.47 | 38.50 | 38.27 | 38.39 | 20,596,028 | -0.36(-0.92%) |