Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.62 | 26.10 | 25.42 | 26.06 | 9,403,953 | +0.35(+1.37%) |
Mar 27, 2013 | 25.19 | 25.90 | 25.15 | 25.70 | 5,197,389 | +0.30(+1.17%) |
Mar 26, 2013 | 25.52 | 25.58 | 25.21 | 25.41 | 4,212,761 | +0.09(+0.36%) |
Mar 25, 2013 | 25.59 | 25.73 | 25.24 | 25.32 | 6,332,871 | -0.27(-1.04%) |
Mar 22, 2013 | 25.77 | 25.86 | 25.51 | 25.58 | 9,024,300 | -0.18(-0.68%) |
Mar 21, 2013 | 25.83 | 25.91 | 25.49 | 25.76 | 6,364,160 | -0.29(-1.11%) |
Mar 20, 2013 | 26.09 | 26.26 | 25.92 | 26.05 | 6,442,997 | +0.15(+0.59%) |
Mar 19, 2013 | 26.03 | 26.12 | 25.57 | 25.90 | 7,719,196 | -0.12(-0.47%) |
Mar 18, 2013 | 26.15 | 26.16 | 25.82 | 26.02 | 8,619,456 | -0.34(-1.30%) |
Mar 15, 2013 | 26.19 | 26.57 | 26.14 | 26.36 | 7,351,539 | +0.04(+0.15%) |
Mar 14, 2013 | 26.07 | 26.36 | 26.07 | 26.32 | 5,987,121 | +0.24(+0.94%) |
Mar 13, 2013 | 26.00 | 26.14 | 25.67 | 26.08 | 5,113,487 | +0.15(+0.56%) |
Mar 12, 2013 | 26.15 | 26.26 | 25.71 | 25.93 | 6,758,998 | -0.52(-1.96%) |
Mar 11, 2013 | 25.97 | 26.46 | 25.95 | 26.45 | 6,549,896 | +0.36(+1.37%) |
Mar 08, 2013 | 26.32 | 26.44 | 25.99 | 26.09 | 6,504,362 | -0.05(-0.20%) |
Mar 07, 2013 | 26.34 | 26.65 | 25.90 | 26.15 | 6,132,859 | -0.21(-0.78%) |
Mar 06, 2013 | 26.20 | 26.52 | 26.07 | 26.35 | 4,697,708 | +0.31(+1.20%) |
Mar 05, 2013 | 25.75 | 26.35 | 25.73 | 26.04 | 5,377,298 | +0.42(+1.64%) |
Mar 04, 2013 | 25.89 | 25.90 | 25.39 | 25.62 | 5,953,282 | -0.27(-1.06%) |
Mar 01, 2013 | 25.79 | 26.12 | 25.40 | 25.90 | 8,198,171 | +0.08(+0.33%) |
Feb 28, 2013 | 26.15 | 26.22 | 25.80 | 25.81 | 5,701,421 | -0.45(-1.71%) |
Feb 27, 2013 | 25.85 | 26.43 | 25.64 | 26.26 | 5,471,809 | +0.49(+1.89%) |
Feb 26, 2013 | 25.74 | 26.06 | 25.56 | 25.77 | 7,209,258 | -0.45(-1.72%) |
Feb 22, 2013 | 26.48 | 26.64 | 26.06 | 26.22 | 8,910,929 | -0.12(-0.46%) |
Feb 21, 2013 | 26.99 | 27.30 | 26.03 | 26.35 | 9,810,687 | -0.76(-2.81%) |
Feb 20, 2013 | 27.89 | 27.89 | 27.04 | 27.11 | 6,754,565 | -0.72(-2.58%) |
Feb 19, 2013 | 27.84 | 27.92 | 27.65 | 27.83 | 6,173,992 | -0.05(-0.19%) |
Feb 15, 2013 | 27.22 | 27.92 | 27.12 | 27.88 | 11,166,775 | +0.53(+1.92%) |
Feb 14, 2013 | 26.69 | 27.40 | 25.93 | 27.35 | 13,713,173 | +0.03(+0.11%) |
Feb 13, 2013 | 27.01 | 27.60 | 26.47 | 27.32 | 13,477,945 | +0.31(+1.16%) |
Feb 12, 2013 | 27.46 | 27.54 | 26.89 | 27.01 | 6,744,920 | +0.04(+0.14%) |
Feb 11, 2013 | 27.34 | 27.34 | 26.82 | 26.97 | 7,315,838 | -0.30(-1.09%) |
Feb 08, 2013 | 27.15 | 27.60 | 27.12 | 27.27 | 6,743,721 | +0.14(+0.52%) |
Feb 07, 2013 | 27.46 | 27.46 | 26.77 | 27.13 | 7,240,541 | -0.42(-1.51%) |
Feb 06, 2013 | 27.34 | 27.70 | 27.27 | 27.54 | 4,013,290 | +0.33(+1.20%) |
Feb 04, 2013 | 27.54 | 27.86 | 27.19 | 27.22 | 4,980,031 | -0.43(-1.57%) |
Feb 01, 2013 | 27.79 | 27.97 | 27.52 | 27.65 | 6,349,232 | +0.19(+0.69%) |
Jan 31, 2013 | 27.73 | 28.05 | 27.46 | 27.46 | 5,292,186 | -0.41(-1.48%) |
Jan 30, 2013 | 27.28 | 28.00 | 27.28 | 27.87 | 10,263,545 | +0.47(+1.70%) |
Jan 29, 2013 | 27.24 | 28.18 | 27.12 | 27.41 | 8,033,361 | -0.34(-1.24%) |
Jan 28, 2013 | 28.14 | 28.24 | 27.73 | 27.75 | 8,492,819 | +0.18(+0.64%) |
Jan 25, 2013 | 27.18 | 27.60 | 27.09 | 27.57 | 8,914,790 | +0.52(+1.92%) |
Jan 24, 2013 | 26.70 | 27.17 | 26.53 | 27.05 | 9,302,304 | +0.57(+2.16%) |
Jan 23, 2013 | 26.70 | 26.70 | 26.04 | 26.48 | 5,837,446 | -0.05(-0.19%) |
Jan 22, 2013 | 26.15 | 26.60 | 25.94 | 26.53 | 5,904,843 | +0.32(+1.24%) |
Jan 18, 2013 | 26.28 | 26.28 | 25.86 | 26.21 | 5,768,711 | -0.08(-0.32%) |
Jan 17, 2013 | 26.35 | 26.41 | 26.03 | 26.29 | 7,511,408 | +0.18(+0.70%) |
Jan 16, 2013 | 25.62 | 26.21 | 25.46 | 26.11 | 8,109,783 | +0.57(+2.24%) |
Jan 15, 2013 | 25.24 | 25.59 | 25.09 | 25.54 | 4,269,988 | +0.18(+0.72%) |
Jan 14, 2013 | 25.00 | 25.48 | 24.77 | 25.35 | 6,307,970 | +0.14(+0.54%) |
Jan 11, 2013 | 24.73 | 25.36 | 24.71 | 25.22 | 5,627,389 | +0.49(+1.97%) |
Jan 10, 2013 | 24.87 | 24.94 | 24.45 | 24.73 | 6,835,114 | +0.16(+0.65%) |
Jan 09, 2013 | 24.92 | 25.03 | 24.39 | 24.57 | 8,227,794 | -0.22(-0.89%) |
Jan 08, 2013 | 25.25 | 25.25 | 24.21 | 24.79 | 12,075,584 | -0.56(-2.23%) |
Jan 07, 2013 | 25.89 | 26.11 | 25.32 | 25.35 | 9,327,327 | -0.64(-2.47%) |
Jan 04, 2013 | 26.03 | 26.12 | 25.63 | 25.99 | 5,183,605 | -0.07(-0.26%) |
Jan 03, 2013 | 26.10 | 26.56 | 25.81 | 26.06 | 6,057,838 | -0.10(-0.38%) |
Jan 02, 2013 | 25.84 | 26.16 | 25.59 | 26.16 | 11,458,862 | +0.57(+2.24%) |
Dec 31, 2012 | 24.97 | 25.71 | 24.93 | 25.59 | 5,648,544 | +0.56(+2.22%) |
Dec 28, 2012 | 25.36 | 25.41 | 24.98 | 25.03 | 3,863,597 | -0.46(-1.80%) |
Dec 27, 2012 | 25.54 | 25.59 | 25.14 | 25.49 | 4,266,213 | -0.10(-0.39%) |
Dec 26, 2012 | 25.70 | 25.93 | 25.51 | 25.59 | 3,169,376 | -0.11(-0.45%) |
Dec 24, 2012 | 25.67 | 25.78 | 25.40 | 25.70 | 1,618,978 | -0.09(-0.35%) |
Dec 21, 2012 | 25.71 | 25.86 | 25.35 | 25.80 | 8,017,659 | -0.19(-0.73%) |
Dec 20, 2012 | 26.13 | 26.25 | 25.85 | 25.99 | 5,739,943 | -0.18(-0.70%) |
Dec 19, 2012 | 26.25 | 26.56 | 26.12 | 26.17 | 8,065,711 | +0.04(+0.15%) |
Dec 18, 2012 | 25.35 | 26.16 | 25.33 | 26.13 | 7,077,492 | +0.82(+3.26%) |
Dec 17, 2012 | 25.24 | 25.42 | 24.97 | 25.31 | 4,537,748 | +0.14(+0.58%) |
Dec 14, 2012 | 25.15 | 25.40 | 25.05 | 25.16 | 5,474,948 | -0.04(-0.15%) |
Dec 13, 2012 | 25.32 | 25.56 | 25.00 | 25.20 | 10,062,847 | +0.76(+3.09%) |
Dec 04, 2012 | 24.49 | 24.70 | 24.44 | 24.45 | 8,692,919 | +0.26(+1.07%) |
Nov 30, 2012 | 24.30 | 24.37 | 23.96 | 24.19 | 7,888,364 | -0.13(-0.53%) |
Nov 29, 2012 | 23.93 | 24.61 | 23.89 | 24.32 | 11,081,142 | +0.40(+1.66%) |
Nov 28, 2012 | 23.64 | 24.00 | 23.43 | 23.92 | 8,243,773 | +0.04(+0.16%) |
Nov 27, 2012 | 23.84 | 24.15 | 23.69 | 23.88 | 6,761,764 | -0.04(-0.16%) |
Nov 26, 2012 | 23.74 | 23.94 | 23.43 | 23.92 | 6,857,683 | +0.16(+0.67%) |
Nov 23, 2012 | 23.42 | 23.77 | 23.28 | 23.76 | 2,820,023 | +0.53(+2.30%) |
Nov 21, 2012 | 23.43 | 23.48 | 23.14 | 23.23 | 5,760,370 | -0.12(-0.52%) |
Nov 20, 2012 | 23.45 | 23.56 | 23.23 | 23.35 | 5,576,713 | -0.21(-0.91%) |
Nov 19, 2012 | 23.27 | 23.58 | 22.90 | 23.56 | 8,220,919 | +0.48(+2.08%) |
Nov 16, 2012 | 23.07 | 23.16 | 22.48 | 23.08 | 11,831,235 | +0.05(+0.20%) |
Nov 15, 2012 | 23.05 | 23.49 | 22.65 | 23.04 | 29,901,956 | +2.35(+11.35%) |
Nov 14, 2012 | 20.79 | 20.98 | 20.50 | 20.69 | 21,374,592 | +0.60(+3.01%) |
Nov 13, 2012 | 20.21 | 20.41 | 20.03 | 20.08 | 10,050,148 | -0.37(-1.81%) |
Nov 12, 2012 | 20.90 | 21.10 | 20.40 | 20.45 | 5,560,683 | -0.40(-1.92%) |
Nov 09, 2012 | 20.80 | 21.11 | 20.75 | 20.85 | 5,160,191 | +0.02(+0.11%) |
Nov 08, 2012 | 21.17 | 21.40 | 20.83 | 20.83 | 5,444,958 | -0.32(-1.51%) |
Nov 07, 2012 | 21.24 | 21.32 | 20.82 | 21.15 | 8,294,503 | -0.31(-1.46%) |
Nov 06, 2012 | 21.36 | 21.52 | 21.33 | 21.46 | 9,821,003 | +0.12(+0.58%) |
Nov 05, 2012 | 21.07 | 21.43 | 21.07 | 21.34 | 5,005,543 | +0.18(+0.86%) |
Nov 02, 2012 | 21.87 | 21.90 | 21.13 | 21.16 | 7,485,696 | -0.27(-1.26%) |
Nov 01, 2012 | 20.78 | 21.58 | 20.64 | 21.43 | 10,617,014 | +0.90(+4.40%) |
Oct 31, 2012 | 21.35 | 21.35 | 20.46 | 20.53 | 12,943,645 | -0.74(-3.48%) |
Oct 26, 2012 | 21.38 | 21.27 | 21.27 | 21.27 | 6,112,981 | -0.19(-0.89%) |
Oct 25, 2012 | 21.69 | 21.76 | 21.38 | 21.46 | 6,928,208 | -0.04(-0.18%) |
Oct 24, 2012 | 21.55 | 22.00 | 21.36 | 21.49 | 10,782,640 | -0.45(-2.03%) |
Oct 23, 2012 | 21.78 | 22.33 | 21.75 | 21.94 | 16,652,560 | -0.90(-3.96%) |
Oct 19, 2012 | 23.11 | 23.18 | 22.80 | 22.84 | 11,514,568 | -0.24(-1.06%) |
Oct 18, 2012 | 22.86 | 23.21 | 22.75 | 23.09 | 10,345,835 | +0.28(+1.24%) |
Oct 17, 2012 | 22.57 | 22.85 | 22.17 | 22.81 | 9,268,360 | +0.10(+0.44%) |
Oct 16, 2012 | 22.38 | 22.80 | 22.32 | 22.71 | 8,196,279 | +0.44(+1.99%) |
Oct 15, 2012 | 22.11 | 22.30 | 21.97 | 22.26 | 5,365,761 | +0.20(+0.90%) |
Oct 12, 2012 | 22.09 | 22.41 | 22.02 | 22.07 | 5,311,620 | -0.20(-0.89%) |
Oct 11, 2012 | 22.66 | 22.73 | 22.18 | 22.26 | 10,567,519 | -0.09(-0.41%) |
Oct 10, 2012 | 22.91 | 22.94 | 22.29 | 22.36 | 12,334,403 | -0.69(-2.98%) |
Oct 09, 2012 | 23.75 | 23.81 | 23.00 | 23.04 | 7,167,905 | -0.24(-1.02%) |
Oct 08, 2012 | 23.17 | 23.52 | 23.07 | 23.28 | 4,901,311 | -0.05(-0.23%) |
Oct 05, 2012 | 23.51 | 23.61 | 22.99 | 23.33 | 16,912,432 | -0.34(-1.45%) |
Oct 04, 2012 | 23.97 | 23.97 | 23.49 | 23.68 | 11,279,001 | -0.25(-1.05%) |
Oct 03, 2012 | 24.87 | 24.88 | 23.74 | 23.93 | 13,557,588 | -0.82(-3.33%) |
Oct 02, 2012 | 25.22 | 25.25 | 24.54 | 24.75 | 8,226,232 | -0.37(-1.49%) |
Oct 01, 2012 | 25.75 | 25.96 | 24.99 | 25.13 | 8,034,826 | +0.05(+0.18%) |
Sep 28, 2012 | 25.27 | 25.39 | 24.99 | 25.08 | 9,748,640 | -0.27(-1.05%) |
Sep 27, 2012 | 25.22 | 25.50 | 25.17 | 25.35 | 10,261,100 | +0.19(+0.77%) |
Sep 26, 2012 | 26.16 | 26.26 | 25.08 | 25.15 | 14,610,035 | -1.10(-4.20%) |
Sep 25, 2012 | 27.17 | 27.29 | 26.23 | 26.25 | 7,094,536 | -0.75(-2.77%) |
Sep 24, 2012 | 27.47 | 27.58 | 26.83 | 27.00 | 6,677,046 | -0.66(-2.37%) |
Sep 21, 2012 | 27.28 | 27.69 | 27.13 | 27.66 | 10,895,618 | +0.57(+2.11%) |
Sep 20, 2012 | 27.06 | 27.23 | 26.88 | 27.09 | 5,174,918 | -0.18(-0.64%) |
Sep 19, 2012 | 27.02 | 27.39 | 27.02 | 27.26 | 5,513,403 | +0.21(+0.79%) |
Sep 18, 2012 | 27.03 | 27.15 | 26.77 | 27.05 | 6,459,073 | +0.04(+0.14%) |
Sep 17, 2012 | 27.26 | 27.37 | 26.83 | 27.01 | 3,808,782 | -0.31(-1.12%) |
Sep 14, 2012 | 27.09 | 27.77 | 27.05 | 27.31 | 8,509,901 | +0.40(+1.50%) |
Sep 13, 2012 | 26.67 | 27.04 | 26.41 | 26.91 | 8,718,057 | +0.06(+0.23%) |
Sep 12, 2012 | 26.16 | 27.03 | 26.13 | 26.85 | 8,465,533 | +0.02(+0.06%) |
Sep 11, 2012 | 26.76 | 27.05 | 26.73 | 26.83 | 6,291,311 | +0.08(+0.29%) |
Sep 10, 2012 | 27.20 | 27.40 | 26.72 | 26.76 | 5,118,419 | -0.55(-2.01%) |
Sep 07, 2012 | 27.05 | 27.44 | 26.83 | 27.31 | 6,875,275 | +0.18(+0.68%) |
Sep 06, 2012 | 26.51 | 27.15 | 26.24 | 27.12 | 8,639,380 | +0.77(+2.92%) |
Sep 05, 2012 | 26.40 | 26.59 | 26.12 | 26.35 | 5,026,909 | -0.05(-0.20%) |
Sep 04, 2012 | 26.22 | 26.57 | 25.94 | 26.41 | 6,533,559 | +0.08(+0.29%) |
Aug 31, 2012 | 26.31 | 26.59 | 25.95 | 26.33 | 6,067,396 | +0.30(+1.14%) |
Aug 30, 2012 | 26.43 | 26.43 | 25.86 | 26.03 | 6,096,038 | -0.61(-2.29%) |
Aug 29, 2012 | 25.90 | 26.73 | 25.81 | 26.64 | 8,882,050 | +0.02(+0.06%) |
Aug 27, 2012 | 26.48 | 26.80 | 26.23 | 26.63 | 9,179,633 | +0.10(+0.37%) |
Aug 24, 2012 | 25.72 | 26.64 | 25.70 | 26.53 | 13,596,309 | +1.05(+4.13%) |
Aug 23, 2012 | 25.41 | 25.74 | 25.21 | 25.48 | 6,471,922 | +0.01(+0.03%) |
Aug 22, 2012 | 25.16 | 25.52 | 25.04 | 25.47 | 5,883,690 | +0.19(+0.75%) |
Aug 21, 2012 | 25.21 | 25.44 | 25.13 | 25.28 | 5,956,423 | +0.05(+0.18%) |
Aug 20, 2012 | 25.43 | 25.50 | 25.12 | 25.23 | 7,320,935 | -0.29(-1.14%) |
Aug 17, 2012 | 25.15 | 25.64 | 24.81 | 25.52 | 10,902,577 | +0.37(+1.49%) |
Aug 16, 2012 | 25.20 | 25.45 | 23.81 | 25.15 | 26,055,020 | +0.93(+3.85%) |
Aug 15, 2012 | 24.06 | 24.69 | 24.06 | 24.22 | 16,578,292 | +0.25(+1.04%) |
Aug 14, 2012 | 24.39 | 24.45 | 23.88 | 23.97 | 6,769,797 | -0.30(-1.23%) |
Aug 13, 2012 | 25.06 | 25.06 | 24.03 | 24.26 | 8,995,672 | -0.59(-2.36%) |
Aug 10, 2012 | 24.51 | 25.01 | 24.29 | 24.85 | 6,534,911 | +0.34(+1.40%) |
Aug 09, 2012 | 24.70 | 25.11 | 24.42 | 24.51 | 11,422,709 | -0.65(-2.58%) |
Aug 08, 2012 | 25.36 | 25.42 | 24.99 | 25.16 | 7,293,326 | -0.36(-1.41%) |
Aug 07, 2012 | 24.89 | 26.08 | 24.70 | 25.51 | 11,011,915 | +1.06(+4.34%) |
Aug 06, 2012 | 24.89 | 24.90 | 24.42 | 24.45 | 6,236,736 | -0.21(-0.87%) |
Aug 03, 2012 | 24.60 | 25.16 | 24.56 | 24.67 | 7,426,340 | +0.56(+2.31%) |
Aug 02, 2012 | 24.34 | 24.90 | 23.94 | 24.11 | 7,389,976 | -0.37(-1.50%) |
Aug 01, 2012 | 25.05 | 25.07 | 24.10 | 24.48 | 7,704,301 | -0.44(-1.78%) |
Jul 31, 2012 | 24.77 | 25.23 | 24.49 | 24.92 | 6,591,705 | +0.14(+0.55%) |
Jul 30, 2012 | 25.06 | 25.32 | 24.64 | 24.78 | 5,808,441 | -0.32(-1.28%) |
Jul 27, 2012 | 24.59 | 25.32 | 24.45 | 25.10 | 7,293,129 | +0.63(+2.57%) |
Jul 26, 2012 | 24.42 | 24.71 | 24.18 | 24.47 | 5,256,075 | +0.47(+1.95%) |
Jul 25, 2012 | 23.76 | 24.35 | 23.69 | 24.00 | 6,638,689 | +0.18(+0.74%) |
Jul 24, 2012 | 24.06 | 24.54 | 23.61 | 23.83 | 12,589,825 | +0.49(+2.09%) |
Jul 23, 2012 | 23.40 | 23.52 | 22.82 | 23.34 | 8,209,836 | -0.45(-1.89%) |
Jul 20, 2012 | 23.65 | 24.36 | 23.53 | 23.79 | 12,397,092 | +0.06(+0.24%) |
Jul 19, 2012 | 23.11 | 23.92 | 23.00 | 23.73 | 10,095,291 | +0.65(+2.83%) |
Jul 18, 2012 | 22.01 | 23.50 | 21.99 | 23.08 | 12,746,559 | +1.31(+6.03%) |
Jul 17, 2012 | 22.01 | 22.01 | 21.47 | 21.77 | 5,951,429 | -0.06(-0.28%) |
Jul 16, 2012 | 21.69 | 22.02 | 21.63 | 21.83 | 6,211,757 | +0.02(+0.07%) |
Jul 13, 2012 | 21.68 | 21.97 | 21.65 | 21.81 | 7,163,332 | +0.18(+0.81%) |
Jul 12, 2012 | 21.79 | 21.85 | 21.45 | 21.64 | 8,014,865 | -0.30(-1.36%) |
Jul 11, 2012 | 22.04 | 22.58 | 21.69 | 21.94 | 6,427,208 | -0.05(-0.24%) |
Jul 10, 2012 | 22.49 | 22.57 | 21.85 | 21.99 | 6,997,208 | -0.24(-1.06%) |
Jul 09, 2012 | 22.67 | 22.73 | 22.14 | 22.23 | 6,931,680 | -0.47(-2.08%) |
Jul 06, 2012 | 23.38 | 23.55 | 22.46 | 22.70 | 8,513,645 | -1.04(-4.37%) |
Jul 05, 2012 | 23.65 | 23.87 | 23.59 | 23.74 | 4,991,043 | +0.02(+0.06%) |
Jul 03, 2012 | 23.65 | 23.76 | 23.57 | 23.72 | 3,335,938 | +0.11(+0.48%) |
Jul 02, 2012 | 24.19 | 24.25 | 23.44 | 23.61 | 7,996,043 | -0.66(-2.73%) |
Jun 29, 2012 | 23.26 | 24.28 | 23.10 | 24.27 | 10,154,494 | +1.47(+6.46%) |
Jun 28, 2012 | 23.04 | 23.32 | 22.54 | 22.80 | 8,049,503 | -0.53(-2.29%) |
Jun 27, 2012 | 22.65 | 23.37 | 22.50 | 23.33 | 10,160,628 | +0.71(+3.14%) |
Jun 26, 2012 | 22.98 | 23.90 | 22.58 | 22.62 | 14,852,771 | -0.27(-1.20%) |
Jun 25, 2012 | 22.71 | 23.01 | 22.59 | 22.90 | 8,046,025 | -0.11(-0.46%) |
Jun 22, 2012 | 22.54 | 23.07 | 22.50 | 23.00 | 16,115,244 | +0.47(+2.06%) |
Jun 21, 2012 | 23.60 | 23.74 | 22.50 | 22.54 | 9,830,026 | -1.08(-4.59%) |
Jun 20, 2012 | 23.68 | 23.90 | 23.40 | 23.62 | 6,729,297 | +0.05(+0.23%) |
Jun 19, 2012 | 23.55 | 23.69 | 23.37 | 23.57 | 5,884,781 | +0.09(+0.39%) |
Jun 18, 2012 | 23.36 | 23.58 | 23.10 | 23.48 | 7,099,535 | +0.04(+0.16%) |
Jun 15, 2012 | 23.06 | 23.55 | 22.85 | 23.44 | 10,210,993 | +0.49(+2.13%) |
Jun 14, 2012 | 23.04 | 23.08 | 22.55 | 22.95 | 11,779,270 | -0.07(-0.30%) |
Jun 13, 2012 | 22.90 | 23.30 | 22.81 | 23.02 | 13,385,783 | -0.06(-0.26%) |
Jun 12, 2012 | 22.78 | 23.10 | 22.46 | 23.08 | 9,899,143 | +0.47(+2.06%) |
Jun 11, 2012 | 23.65 | 23.72 | 22.61 | 22.62 | 11,352,658 | -0.52(-2.24%) |
Jun 08, 2012 | 23.25 | 23.51 | 23.05 | 23.13 | 13,629,939 | -0.75(-3.13%) |
Jun 07, 2012 | 24.71 | 24.71 | 23.82 | 23.88 | 9,708,653 | -0.58(-2.37%) |
Jun 06, 2012 | 23.78 | 24.64 | 23.77 | 24.46 | 13,566,503 | +0.71(+2.99%) |
Jun 05, 2012 | 22.86 | 23.87 | 22.86 | 23.75 | 17,848,760 | +0.95(+4.15%) |
Jun 04, 2012 | 22.67 | 23.17 | 22.35 | 22.81 | 13,774,443 | +0.35(+1.56%) |
Jun 01, 2012 | 22.19 | 22.65 | 22.14 | 22.46 | 13,197,160 | -0.24(-1.08%) |
May 31, 2012 | 22.51 | 22.88 | 22.23 | 22.70 | 13,778,135 | +0.12(+0.54%) |
May 30, 2012 | 22.30 | 22.64 | 22.18 | 22.58 | 11,879,496 | -0.08(-0.37%) |
May 29, 2012 | 21.98 | 22.80 | 21.94 | 22.66 | 15,172,388 | +0.84(+3.84%) |
May 25, 2012 | 21.84 | 22.10 | 21.67 | 21.82 | 12,311,461 | -0.16(-0.73%) |
May 24, 2012 | 21.72 | 22.56 | 21.20 | 21.98 | 71,078,968 | -3.08(-12.29%) |
May 23, 2012 | 25.19 | 25.25 | 24.36 | 25.06 | 43,068,840 | -0.34(-1.32%) |
May 22, 2012 | 25.65 | 25.93 | 25.16 | 25.40 | 12,885,604 | -0.17(-0.66%) |
May 21, 2012 | 25.33 | 25.94 | 24.62 | 25.57 | 12,748,812 | +0.35(+1.39%) |
May 18, 2012 | 26.17 | 26.19 | 24.97 | 25.22 | 12,709,385 | -0.92(-3.53%) |
May 17, 2012 | 26.42 | 26.70 | 26.14 | 26.14 | 6,642,353 | -0.28(-1.07%) |
May 16, 2012 | 26.96 | 27.41 | 26.39 | 26.42 | 6,041,863 | -0.40(-1.51%) |
May 15, 2012 | 27.28 | 27.44 | 26.74 | 26.83 | 6,061,629 | -0.47(-1.73%) |
May 14, 2012 | 27.22 | 27.57 | 27.08 | 27.30 | 6,782,225 | -0.22(-0.80%) |
May 11, 2012 | 27.09 | 27.85 | 27.09 | 27.52 | 7,978,470 | +0.29(+1.06%) |
May 10, 2012 | 28.51 | 28.74 | 27.00 | 27.23 | 21,210,096 | -1.59(-5.51%) |
May 09, 2012 | 28.45 | 29.02 | 28.31 | 28.82 | 5,155,659 | -0.02(-0.08%) |
May 08, 2012 | 28.83 | 29.01 | 28.29 | 28.84 | 8,070,422 | -0.14(-0.47%) |
May 07, 2012 | 29.24 | 29.59 | 28.95 | 28.98 | 6,588,167 | -0.33(-1.12%) |
May 04, 2012 | 29.18 | 29.44 | 28.87 | 29.30 | 8,270,267 | -0.05(-0.16%) |
May 03, 2012 | 30.05 | 30.07 | 29.16 | 29.35 | 9,417,208 | -0.62(-2.06%) |
May 02, 2012 | 30.69 | 30.74 | 29.91 | 29.97 | 13,786,018 | -1.06(-3.42%) |
May 01, 2012 | 29.59 | 31.31 | 29.59 | 31.03 | 14,082,654 | +1.41(+4.78%) |
Apr 30, 2012 | 29.74 | 29.81 | 29.43 | 29.61 | 5,156,354 | -0.16(-0.53%) |
Apr 27, 2012 | 30.08 | 30.13 | 29.74 | 29.77 | 6,579,640 | -0.29(-0.96%) |
Apr 26, 2012 | 29.97 | 30.09 | 29.81 | 30.06 | 7,903,700 | +0.11(+0.38%) |
Apr 25, 2012 | 29.75 | 30.01 | 29.48 | 29.95 | 6,957,885 | +0.44(+1.50%) |
Apr 24, 2012 | 29.44 | 29.60 | 29.25 | 29.50 | 5,217,478 | +0.00(+0.00%) |
Apr 23, 2012 | 29.32 | 29.65 | 29.08 | 29.50 | 6,130,937 | -0.05(-0.15%) |
Apr 20, 2012 | 30.46 | 30.46 | 29.39 | 29.55 | 6,360,340 | -0.71(-2.34%) |
Apr 19, 2012 | 30.26 | 30.71 | 29.94 | 30.26 | 7,378,486 | -0.34(-1.10%) |
Apr 18, 2012 | 30.50 | 30.80 | 30.37 | 30.59 | 4,509,765 | -0.25(-0.82%) |
Apr 17, 2012 | 30.50 | 31.02 | 30.49 | 30.85 | 5,336,868 | +0.50(+1.63%) |
Apr 16, 2012 | 30.75 | 31.14 | 30.30 | 30.35 | 6,290,512 | -0.26(-0.85%) |
Apr 13, 2012 | 31.27 | 31.37 | 30.56 | 30.61 | 8,734,690 | -0.62(-1.98%) |
Apr 12, 2012 | 31.22 | 31.46 | 31.08 | 31.23 | 8,733,412 | +0.05(+0.17%) |
Apr 11, 2012 | 31.62 | 31.84 | 31.05 | 31.17 | 15,332,518 | -0.88(-2.74%) |
Apr 10, 2012 | 32.52 | 32.90 | 32.02 | 32.05 | 8,382,840 | -0.57(-1.75%) |
Apr 09, 2012 | 32.78 | 33.02 | 32.61 | 32.62 | 7,578,251 | -0.72(-2.17%) |
Apr 05, 2012 | 33.84 | 34.12 | 33.32 | 33.35 | 9,981,228 | -0.76(-2.21%) |
Apr 04, 2012 | 34.36 | 34.49 | 33.81 | 34.10 | 8,129,310 | -0.58(-1.67%) |
Apr 03, 2012 | 34.81 | 35.70 | 34.32 | 34.68 | 11,880,555 | +0.32(+0.93%) |