Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.34 | 37.45 | 36.37 | 37.26 | 18,407,394 | -0.33(-0.88%) |
Apr 29, 2013 | 37.79 | 37.99 | 37.36 | 37.59 | 14,685,555 | -0.21(-0.56%) |
Apr 26, 2013 | 37.89 | 38.06 | 37.74 | 37.81 | 13,154,532 | -0.04(-0.10%) |
Apr 25, 2013 | 37.75 | 38.15 | 37.46 | 37.84 | 0 | +0.63(+1.70%) |
Apr 24, 2013 | 39.13 | 39.38 | 37.11 | 37.21 | 24,990,004 | -2.03(-5.18%) |
Apr 23, 2013 | 40.03 | 40.59 | 38.69 | 39.24 | 18,792,762 | -0.53(-1.33%) |
Apr 22, 2013 | 39.82 | 39.91 | 39.21 | 39.77 | 20,641,614 | +0.65(+1.66%) |
Apr 19, 2013 | 37.28 | 39.72 | 37.28 | 39.12 | 27,774,090 | +1.70(+4.54%) |
Apr 18, 2013 | 38.17 | 38.31 | 37.18 | 37.42 | 12,763,175 | -0.79(-2.08%) |
Apr 17, 2013 | 38.04 | 38.41 | 37.33 | 38.22 | 16,923,842 | -0.05(-0.13%) |
Apr 16, 2013 | 37.73 | 38.30 | 37.57 | 38.27 | 18,430,844 | +0.98(+2.62%) |
Apr 15, 2013 | 38.45 | 38.53 | 37.25 | 37.29 | 17,952,924 | -0.92(-2.41%) |
Apr 12, 2013 | 38.01 | 38.58 | 37.81 | 38.21 | 14,540,134 | +0.21(+0.54%) |
Apr 11, 2013 | 36.94 | 38.24 | 36.92 | 38.01 | 21,155,856 | +1.41(+3.86%) |
Apr 10, 2013 | 35.70 | 36.68 | 35.69 | 36.59 | 13,705,533 | +1.05(+2.96%) |
Apr 09, 2013 | 35.39 | 35.92 | 35.31 | 35.54 | 17,838,892 | +0.81(+2.33%) |
Apr 08, 2013 | 34.77 | 35.03 | 34.47 | 34.73 | 12,962,208 | -0.13(-0.36%) |
Apr 05, 2013 | 34.51 | 34.91 | 34.23 | 34.86 | 14,892,579 | -0.27(-0.77%) |
Apr 04, 2013 | 35.25 | 35.58 | 35.00 | 35.13 | 13,657,418 | +0.08(+0.23%) |
Apr 03, 2013 | 35.50 | 35.59 | 34.81 | 35.05 | 12,459,522 | -0.42(-1.18%) |
Apr 02, 2013 | 35.56 | 35.60 | 35.30 | 35.47 | 21,114,272 | +0.16(+0.46%) |
Apr 01, 2013 | 36.06 | 36.18 | 35.25 | 35.30 | 19,569,268 | -0.71(-1.96%) |
Mar 28, 2013 | 35.22 | 36.41 | 35.21 | 36.01 | 25,146,310 | +0.90(+2.56%) |
Mar 27, 2013 | 33.99 | 35.19 | 33.79 | 35.11 | 25,030,822 | +1.44(+4.28%) |
Mar 26, 2013 | 33.22 | 33.77 | 33.19 | 33.67 | 9,626,422 | +0.57(+1.73%) |
Mar 25, 2013 | 33.86 | 33.94 | 32.93 | 33.10 | 16,544,732 | -0.39(-1.16%) |
Mar 22, 2013 | 33.21 | 33.52 | 32.99 | 33.49 | 11,267,033 | +0.71(+2.18%) |
Mar 21, 2013 | 32.71 | 32.92 | 32.57 | 32.77 | 17,144,364 | +0.01(+0.04%) |
Mar 20, 2013 | 32.97 | 32.98 | 32.59 | 32.76 | 9,569,238 | +0.10(+0.32%) |
Mar 19, 2013 | 32.97 | 33.11 | 32.21 | 32.66 | 12,311,752 | -0.31(-0.94%) |
Mar 18, 2013 | 32.92 | 33.12 | 32.45 | 32.96 | 12,345,640 | -0.27(-0.82%) |
Mar 15, 2013 | 33.71 | 33.85 | 33.08 | 33.24 | 19,308,558 | -0.52(-1.55%) |
Mar 14, 2013 | 33.77 | 33.95 | 33.61 | 33.76 | 12,203,602 | +0.01(+0.02%) |
Mar 13, 2013 | 33.96 | 33.96 | 33.56 | 33.75 | 8,306,415 | -0.23(-0.67%) |
Mar 12, 2013 | 33.83 | 34.12 | 33.50 | 33.98 | 13,475,926 | +0.18(+0.52%) |
Mar 11, 2013 | 33.48 | 33.81 | 33.24 | 33.80 | 9,918,137 | +0.38(+1.12%) |
Mar 08, 2013 | 33.29 | 33.52 | 32.75 | 33.43 | 9,356,983 | +0.35(+1.07%) |
Mar 07, 2013 | 33.19 | 33.26 | 32.75 | 33.08 | 12,471,016 | -0.33(-0.99%) |
Mar 06, 2013 | 33.28 | 33.44 | 32.85 | 33.41 | 11,608,999 | +0.28(+0.84%) |
Mar 05, 2013 | 32.63 | 33.54 | 32.63 | 33.13 | 20,502,996 | +0.85(+2.62%) |
Mar 04, 2013 | 32.03 | 32.29 | 31.77 | 32.28 | 11,978,319 | +0.31(+0.97%) |
Mar 01, 2013 | 31.37 | 32.01 | 31.18 | 31.97 | 15,349,490 | +0.54(+1.71%) |
Feb 28, 2013 | 31.61 | 31.77 | 31.43 | 31.43 | 13,731,840 | -0.13(-0.40%) |
Feb 27, 2013 | 31.19 | 31.85 | 30.96 | 31.56 | 10,853,038 | +0.47(+1.51%) |
Feb 26, 2013 | 31.01 | 31.21 | 30.68 | 31.09 | 9,779,440 | +0.12(+0.38%) |
Feb 25, 2013 | 31.47 | 31.90 | 30.95 | 30.97 | 12,993,475 | -0.26(-0.85%) |
Feb 22, 2013 | 30.65 | 31.27 | 30.61 | 31.24 | 8,344,461 | +0.67(+2.19%) |
Feb 21, 2013 | 30.77 | 30.79 | 30.30 | 30.57 | 13,276,617 | -0.25(-0.81%) |
Feb 20, 2013 | 31.28 | 31.52 | 30.81 | 30.82 | 12,763,684 | -0.29(-0.95%) |
Feb 19, 2013 | 31.09 | 31.67 | 30.95 | 31.11 | 15,693,971 | +0.50(+1.63%) |
Feb 15, 2013 | 30.50 | 30.69 | 30.39 | 30.61 | 10,901,777 | +0.00(+0.00%) |
Feb 14, 2013 | 30.30 | 30.72 | 30.25 | 30.61 | 11,806,912 | +0.15(+0.48%) |
Feb 13, 2013 | 30.14 | 30.54 | 30.05 | 30.46 | 10,821,374 | +0.42(+1.40%) |
Feb 12, 2013 | 29.77 | 30.13 | 29.65 | 30.04 | 13,306,162 | +0.32(+1.06%) |
Feb 11, 2013 | 30.10 | 30.18 | 29.55 | 29.73 | 15,033,135 | -0.37(-1.22%) |
Feb 08, 2013 | 29.67 | 30.37 | 29.54 | 30.10 | 12,188,905 | +0.40(+1.34%) |
Feb 07, 2013 | 29.27 | 29.77 | 29.05 | 29.70 | 15,899,657 | +0.33(+1.13%) |
Feb 06, 2013 | 29.88 | 29.89 | 29.10 | 29.37 | 15,824,439 | +0.24(+0.81%) |
Feb 04, 2013 | 29.96 | 30.10 | 29.07 | 29.13 | 17,345,460 | -0.71(-2.39%) |
Feb 01, 2013 | 29.56 | 30.27 | 29.39 | 29.84 | 17,709,102 | +0.82(+2.81%) |
Jan 31, 2013 | 29.25 | 29.30 | 28.87 | 29.03 | 10,812,599 | -0.29(-1.00%) |
Jan 30, 2013 | 29.41 | 29.72 | 29.18 | 29.32 | 9,893,235 | -0.04(-0.13%) |
Jan 29, 2013 | 28.95 | 29.45 | 28.91 | 29.36 | 11,469,531 | +0.34(+1.17%) |
Jan 28, 2013 | 29.48 | 29.57 | 28.85 | 29.02 | 8,125,378 | -0.18(-0.60%) |
Jan 25, 2013 | 28.84 | 29.20 | 28.83 | 29.20 | 49,590,268 | +0.35(+1.22%) |
Jan 24, 2013 | 28.44 | 28.97 | 28.36 | 28.84 | 15,201,605 | +0.57(+2.03%) |
Jan 23, 2013 | 28.65 | 28.76 | 28.16 | 28.27 | 12,214,175 | -0.39(-1.37%) |
Jan 22, 2013 | 28.91 | 28.95 | 28.51 | 28.66 | 10,900,221 | -0.14(-0.47%) |
Jan 18, 2013 | 28.53 | 28.81 | 28.48 | 28.80 | 13,383,969 | +0.28(+0.97%) |
Jan 17, 2013 | 28.47 | 28.73 | 28.19 | 28.52 | 12,024,961 | +0.13(+0.47%) |
Jan 16, 2013 | 28.44 | 28.50 | 28.18 | 28.39 | 14,155,441 | -0.07(-0.25%) |
Jan 15, 2013 | 28.48 | 28.83 | 28.36 | 28.46 | 12,675,126 | -0.15(-0.53%) |
Jan 14, 2013 | 28.86 | 28.88 | 28.51 | 28.61 | 12,451,406 | -0.11(-0.40%) |
Jan 11, 2013 | 28.73 | 28.87 | 28.46 | 28.73 | 11,228,656 | +0.05(+0.18%) |
Jan 10, 2013 | 28.73 | 28.91 | 28.31 | 28.68 | 11,248,436 | +0.03(+0.09%) |
Jan 09, 2013 | 28.50 | 28.65 | 28.30 | 28.65 | 11,221,826 | +0.17(+0.61%) |
Jan 08, 2013 | 28.26 | 28.85 | 28.26 | 28.48 | 18,171,884 | +0.19(+0.68%) |
Jan 07, 2013 | 28.29 | 28.36 | 28.03 | 28.29 | 10,802,026 | +0.43(+1.53%) |
Jan 04, 2013 | 27.67 | 27.98 | 27.54 | 27.86 | 9,684,546 | +0.29(+1.03%) |
Jan 03, 2013 | 27.63 | 27.90 | 27.50 | 27.57 | 8,106,884 | -0.04(-0.15%) |
Jan 02, 2013 | 27.41 | 27.62 | 27.02 | 27.62 | 10,792,948 | +0.59(+2.19%) |
Dec 31, 2012 | 26.58 | 27.12 | 26.38 | 27.02 | 11,541,982 | +0.39(+1.48%) |
Dec 28, 2012 | 26.52 | 26.85 | 26.41 | 26.63 | 9,192,052 | -0.08(-0.31%) |
Dec 27, 2012 | 26.67 | 26.99 | 26.25 | 26.71 | 11,360,343 | +0.04(+0.17%) |
Dec 26, 2012 | 26.77 | 26.87 | 26.49 | 26.67 | 5,337,077 | -0.07(-0.25%) |
Dec 24, 2012 | 26.69 | 26.85 | 26.65 | 26.73 | 3,962,185 | -0.04(-0.17%) |
Dec 21, 2012 | 26.81 | 27.17 | 26.54 | 26.78 | 21,490,280 | -0.32(-1.19%) |
Dec 20, 2012 | 27.58 | 27.61 | 27.04 | 27.10 | 13,274,233 | -0.40(-1.46%) |
Dec 19, 2012 | 27.99 | 27.99 | 27.46 | 27.50 | 9,818,111 | -0.40(-1.45%) |
Dec 18, 2012 | 27.88 | 28.19 | 27.65 | 27.91 | 11,063,040 | +0.14(+0.52%) |
Dec 17, 2012 | 27.41 | 27.77 | 27.04 | 27.76 | 14,937,011 | +0.45(+1.64%) |
Dec 14, 2012 | 27.48 | 27.48 | 27.03 | 27.31 | 13,589,228 | -0.20(-0.71%) |
Dec 13, 2012 | 27.95 | 28.12 | 27.40 | 27.51 | 15,204,616 | -0.54(-1.92%) |
Dec 12, 2012 | 28.10 | 28.37 | 27.99 | 28.05 | 15,859,895 | -0.04(-0.14%) |
Dec 11, 2012 | 27.49 | 28.24 | 27.42 | 28.09 | 25,042,804 | +0.77(+2.81%) |
Dec 10, 2012 | 27.32 | 27.49 | 27.22 | 27.32 | 11,200,902 | +0.12(+0.45%) |
Dec 07, 2012 | 27.11 | 27.29 | 26.98 | 27.19 | 10,354,730 | +0.04(+0.14%) |
Dec 06, 2012 | 27.53 | 27.56 | 27.10 | 27.16 | 17,131,846 | -0.27(-0.98%) |
Dec 05, 2012 | 27.63 | 27.64 | 27.13 | 27.42 | 13,183,086 | +0.14(+0.51%) |
Dec 04, 2012 | 27.69 | 27.91 | 27.27 | 27.28 | 14,447,504 | -0.31(-1.12%) |
Nov 30, 2012 | 27.73 | 27.80 | 27.45 | 27.59 | 11,728,454 | -0.11(-0.40%) |
Nov 29, 2012 | 27.69 | 27.88 | 27.43 | 27.70 | 10,453,053 | +0.15(+0.56%) |
Nov 28, 2012 | 27.43 | 27.57 | 26.87 | 27.55 | 14,251,206 | +0.08(+0.31%) |
Nov 27, 2012 | 27.45 | 27.90 | 27.27 | 27.46 | 14,986,314 | -0.30(-1.09%) |
Nov 26, 2012 | 27.83 | 27.91 | 27.48 | 27.77 | 14,221,291 | -0.24(-0.85%) |
Nov 23, 2012 | 27.82 | 28.06 | 27.81 | 28.01 | 5,511,400 | +0.21(+0.75%) |
Nov 21, 2012 | 27.87 | 27.96 | 27.51 | 27.80 | 11,235,587 | -0.10(-0.34%) |
Nov 20, 2012 | 27.55 | 28.00 | 27.46 | 27.89 | 20,770,508 | +0.36(+1.32%) |
Nov 19, 2012 | 27.49 | 27.68 | 27.14 | 27.53 | 24,910,924 | +0.15(+0.56%) |
Nov 16, 2012 | 26.87 | 27.56 | 26.79 | 27.37 | 36,028,288 | +0.56(+2.07%) |
Nov 15, 2012 | 26.51 | 26.88 | 26.16 | 26.82 | 22,956,228 | +0.22(+0.83%) |
Nov 14, 2012 | 26.70 | 27.20 | 26.49 | 26.60 | 31,779,402 | -0.15(-0.55%) |
Nov 13, 2012 | 27.32 | 27.77 | 26.69 | 26.74 | 50,890,604 | -0.46(-1.67%) |
Nov 12, 2012 | 26.60 | 27.35 | 26.34 | 27.20 | 83,654,704 | +3.28(+13.72%) |
Nov 09, 2012 | 23.77 | 24.41 | 23.74 | 23.92 | 24,573,124 | +0.06(+0.25%) |
Nov 08, 2012 | 23.98 | 24.09 | 23.60 | 23.86 | 24,850,588 | -0.22(-0.92%) |
Nov 07, 2012 | 24.64 | 24.73 | 24.04 | 24.08 | 18,454,210 | -0.74(-2.99%) |
Nov 06, 2012 | 24.68 | 25.00 | 24.50 | 24.82 | 8,513,923 | +0.16(+0.64%) |
Nov 05, 2012 | 24.57 | 24.76 | 24.19 | 24.66 | 9,906,304 | +0.01(+0.04%) |
Nov 02, 2012 | 24.91 | 24.91 | 24.45 | 24.65 | 15,731,518 | -0.18(-0.73%) |
Nov 01, 2012 | 24.91 | 25.15 | 24.68 | 24.83 | 11,826,886 | +0.12(+0.48%) |
Oct 31, 2012 | 24.90 | 25.29 | 24.53 | 24.71 | 13,767,309 | +0.04(+0.16%) |
Oct 26, 2012 | 24.73 | 24.68 | 24.68 | 24.68 | 31,595,150 | -0.11(-0.46%) |
Oct 25, 2012 | 25.20 | 25.47 | 24.77 | 24.79 | 16,253,229 | -0.35(-1.40%) |
Oct 24, 2012 | 25.27 | 25.61 | 24.86 | 25.14 | 33,516,004 | +1.26(+5.28%) |
Oct 23, 2012 | 24.23 | 24.46 | 23.69 | 23.88 | 21,998,150 | -0.62(-2.52%) |
Oct 19, 2012 | 25.12 | 25.25 | 24.41 | 24.50 | 18,137,766 | -0.63(-2.49%) |
Oct 18, 2012 | 25.32 | 25.43 | 25.10 | 25.12 | 19,282,876 | -0.47(-1.83%) |
Oct 17, 2012 | 25.17 | 25.67 | 25.07 | 25.59 | 14,043,988 | +0.43(+1.73%) |
Oct 16, 2012 | 24.88 | 25.20 | 24.82 | 25.16 | 16,895,140 | +0.39(+1.57%) |
Oct 15, 2012 | 25.14 | 25.46 | 24.42 | 24.77 | 37,646,172 | -0.23(-0.91%) |
Oct 12, 2012 | 25.17 | 25.28 | 24.92 | 25.00 | 9,420,634 | +0.03(+0.10%) |
Oct 11, 2012 | 24.96 | 25.30 | 24.93 | 24.97 | 13,614,530 | +0.09(+0.35%) |
Oct 10, 2012 | 25.37 | 25.47 | 24.83 | 24.88 | 25,474,704 | -0.42(-1.67%) |
Oct 09, 2012 | 25.58 | 25.65 | 25.29 | 25.30 | 15,500,791 | -0.38(-1.48%) |
Oct 08, 2012 | 25.64 | 25.87 | 25.61 | 25.68 | 12,375,103 | +0.14(+0.55%) |
Oct 05, 2012 | 25.72 | 25.86 | 25.48 | 25.54 | 19,763,976 | -0.09(-0.34%) |
Oct 04, 2012 | 25.75 | 25.88 | 25.42 | 25.63 | 28,306,430 | -0.12(-0.46%) |
Oct 03, 2012 | 25.61 | 25.90 | 25.52 | 25.75 | 33,077,706 | +0.30(+1.19%) |
Oct 02, 2012 | 24.93 | 25.57 | 24.91 | 25.45 | 36,881,988 | +0.64(+2.57%) |
Oct 01, 2012 | 24.83 | 25.12 | 24.60 | 24.81 | 20,616,666 | +0.41(+1.67%) |
Sep 28, 2012 | 24.45 | 24.51 | 24.13 | 24.40 | 17,039,218 | -0.12(-0.47%) |
Sep 27, 2012 | 24.33 | 24.68 | 24.23 | 24.52 | 21,768,386 | +0.22(+0.89%) |
Sep 26, 2012 | 24.66 | 24.97 | 24.20 | 24.30 | 22,936,152 | -0.45(-1.83%) |
Sep 25, 2012 | 24.72 | 25.05 | 24.72 | 24.76 | 21,439,050 | +0.05(+0.19%) |
Sep 24, 2012 | 24.54 | 24.83 | 24.50 | 24.71 | 13,751,297 | -0.22(-0.89%) |
Sep 21, 2012 | 24.78 | 25.01 | 24.74 | 24.93 | 24,307,786 | +0.16(+0.65%) |
Sep 20, 2012 | 24.59 | 24.80 | 24.30 | 24.77 | 23,765,910 | +0.04(+0.16%) |
Sep 19, 2012 | 24.72 | 24.76 | 24.52 | 24.73 | 34,140,988 | +0.16(+0.66%) |
Sep 18, 2012 | 24.01 | 24.85 | 23.96 | 24.57 | 50,488,616 | +0.36(+1.47%) |
Sep 17, 2012 | 22.78 | 24.38 | 22.78 | 24.21 | 58,415,020 | +1.39(+6.09%) |
Sep 14, 2012 | 22.14 | 23.05 | 22.07 | 22.82 | 40,729,304 | +0.65(+2.95%) |
Sep 13, 2012 | 21.96 | 22.28 | 21.90 | 22.16 | 14,976,559 | +0.18(+0.83%) |
Sep 12, 2012 | 21.91 | 22.04 | 21.87 | 21.98 | 15,943,374 | +0.16(+0.74%) |
Sep 11, 2012 | 21.89 | 22.04 | 21.77 | 21.82 | 10,718,280 | -0.13(-0.59%) |
Sep 10, 2012 | 21.79 | 22.04 | 21.72 | 21.95 | 15,198,884 | +0.15(+0.68%) |
Sep 07, 2012 | 21.93 | 21.96 | 21.61 | 21.80 | 11,034,658 | -0.08(-0.39%) |
Sep 06, 2012 | 21.64 | 21.90 | 21.62 | 21.89 | 18,381,622 | +0.39(+1.80%) |
Sep 05, 2012 | 21.29 | 21.74 | 21.23 | 21.50 | 22,412,318 | +0.16(+0.74%) |
Sep 04, 2012 | 21.16 | 21.43 | 20.98 | 21.34 | 12,615,696 | +0.12(+0.55%) |
Aug 31, 2012 | 21.22 | 21.37 | 21.07 | 21.22 | 8,309,784 | +0.07(+0.31%) |
Aug 30, 2012 | 21.22 | 21.31 | 21.06 | 21.16 | 9,932,527 | -0.09(-0.43%) |
Aug 29, 2012 | 21.21 | 21.34 | 21.10 | 21.25 | 11,947,502 | +0.21(+1.00%) |
Aug 27, 2012 | 21.11 | 21.15 | 20.73 | 21.04 | 8,469,790 | -0.04(-0.17%) |
Aug 24, 2012 | 20.71 | 21.19 | 20.65 | 21.08 | 16,548,216 | +0.46(+2.21%) |
Aug 23, 2012 | 20.79 | 20.87 | 20.61 | 20.62 | 9,630,851 | -0.16(-0.76%) |
Aug 22, 2012 | 20.82 | 21.01 | 20.77 | 20.78 | 10,099,214 | -0.13(-0.60%) |
Aug 21, 2012 | 20.79 | 20.95 | 20.71 | 20.90 | 11,072,080 | +0.12(+0.58%) |
Aug 20, 2012 | 20.90 | 20.92 | 20.55 | 20.78 | 9,563,047 | -0.10(-0.46%) |
Aug 17, 2012 | 20.95 | 21.06 | 20.66 | 20.88 | 18,329,216 | +0.02(+0.11%) |
Aug 16, 2012 | 20.95 | 21.34 | 20.72 | 20.86 | 27,134,256 | -0.47(-2.21%) |
Aug 15, 2012 | 21.21 | 21.38 | 21.08 | 21.33 | 11,867,175 | +0.15(+0.69%) |
Aug 14, 2012 | 20.96 | 21.27 | 20.89 | 21.18 | 15,088,371 | +0.35(+1.66%) |
Aug 13, 2012 | 20.76 | 20.85 | 20.72 | 20.83 | 8,521,824 | -0.05(-0.25%) |
Aug 10, 2012 | 20.92 | 20.95 | 20.78 | 20.89 | 8,801,506 | -0.05(-0.23%) |
Aug 09, 2012 | 20.82 | 21.07 | 20.79 | 20.93 | 10,779,915 | +0.03(+0.14%) |
Aug 08, 2012 | 20.96 | 21.07 | 20.79 | 20.90 | 11,754,227 | -0.27(-1.27%) |
Aug 07, 2012 | 21.11 | 21.25 | 20.93 | 21.17 | 11,349,259 | -0.03(-0.16%) |
Aug 06, 2012 | 20.95 | 21.24 | 20.88 | 21.21 | 15,610,930 | +0.28(+1.35%) |
Aug 03, 2012 | 21.29 | 21.53 | 20.89 | 20.92 | 23,325,328 | -0.15(-0.73%) |
Aug 02, 2012 | 21.30 | 21.65 | 20.61 | 21.08 | 79,997,992 | +1.35(+6.83%) |
Aug 01, 2012 | 20.03 | 20.09 | 19.68 | 19.73 | 17,847,442 | -0.26(-1.29%) |
Jul 31, 2012 | 20.18 | 20.49 | 19.98 | 19.99 | 17,700,604 | -0.47(-2.30%) |
Jul 30, 2012 | 20.42 | 20.62 | 20.39 | 20.46 | 19,224,210 | +0.04(+0.20%) |
Jul 27, 2012 | 19.85 | 20.45 | 19.73 | 20.42 | 38,202,788 | +1.41(+7.39%) |
Jul 26, 2012 | 19.11 | 19.19 | 18.78 | 19.01 | 14,733,328 | +0.18(+0.96%) |
Jul 25, 2012 | 18.84 | 18.93 | 18.69 | 18.83 | 9,341,515 | +0.03(+0.18%) |
Jul 24, 2012 | 19.11 | 19.12 | 18.74 | 18.80 | 17,709,274 | -0.29(-1.52%) |
Jul 23, 2012 | 19.27 | 19.27 | 19.01 | 19.09 | 10,998,370 | -0.44(-2.24%) |
Jul 20, 2012 | 19.75 | 19.87 | 19.51 | 19.53 | 16,868,736 | -0.25(-1.26%) |
Jul 19, 2012 | 19.55 | 19.87 | 19.44 | 19.78 | 14,258,151 | +0.22(+1.15%) |
Jul 18, 2012 | 19.45 | 19.61 | 19.31 | 19.55 | 11,546,913 | +0.12(+0.61%) |
Jul 17, 2012 | 19.31 | 19.49 | 19.13 | 19.44 | 15,594,012 | +0.33(+1.71%) |
Jul 16, 2012 | 18.83 | 19.11 | 18.72 | 19.11 | 9,849,385 | +0.28(+1.50%) |
Jul 13, 2012 | 18.60 | 18.86 | 18.58 | 18.83 | 9,759,912 | +0.19(+1.01%) |
Jul 12, 2012 | 18.45 | 18.72 | 18.25 | 18.64 | 13,576,081 | -0.00(-0.02%) |
Jul 11, 2012 | 18.54 | 18.71 | 18.41 | 18.64 | 24,756,294 | -0.34(-1.80%) |
Jul 10, 2012 | 19.10 | 19.17 | 18.92 | 18.98 | 12,391,957 | +0.04(+0.19%) |
Jul 09, 2012 | 18.80 | 18.95 | 18.71 | 18.95 | 9,077,815 | +0.20(+1.06%) |
Jul 06, 2012 | 18.94 | 19.03 | 18.68 | 18.75 | 8,923,027 | -0.18(-0.97%) |
Jul 05, 2012 | 19.14 | 19.19 | 18.89 | 18.93 | 8,660,309 | -0.23(-1.19%) |
Jul 03, 2012 | 18.96 | 19.17 | 18.90 | 19.16 | 4,875,039 | +0.16(+0.86%) |
Jul 02, 2012 | 18.83 | 19.01 | 18.76 | 19.00 | 9,754,560 | +0.13(+0.69%) |
Jun 29, 2012 | 18.82 | 18.90 | 18.55 | 18.87 | 14,725,617 | +0.46(+2.48%) |
Jun 28, 2012 | 18.82 | 18.84 | 18.30 | 18.41 | 14,090,156 | -0.45(-2.36%) |
Jun 27, 2012 | 18.53 | 18.89 | 18.53 | 18.86 | 9,204,155 | +0.32(+1.75%) |
Jun 26, 2012 | 18.49 | 18.62 | 18.43 | 18.53 | 8,241,637 | +0.04(+0.19%) |
Jun 25, 2012 | 18.49 | 18.59 | 18.33 | 18.50 | 13,384,673 | -0.09(-0.49%) |
Jun 22, 2012 | 18.36 | 18.64 | 18.27 | 18.59 | 15,728,950 | +0.22(+1.20%) |
Jun 21, 2012 | 18.75 | 18.88 | 18.34 | 18.37 | 13,670,057 | -0.32(-1.69%) |
Jun 20, 2012 | 18.71 | 18.84 | 18.53 | 18.68 | 11,122,652 | +0.02(+0.10%) |
Jun 19, 2012 | 18.53 | 18.78 | 18.49 | 18.66 | 12,128,480 | +0.19(+1.04%) |
Jun 18, 2012 | 18.52 | 18.57 | 18.37 | 18.47 | 11,641,150 | -0.03(-0.16%) |
Jun 15, 2012 | 18.42 | 18.53 | 18.37 | 18.50 | 20,215,490 | +0.07(+0.40%) |
Jun 14, 2012 | 18.15 | 18.45 | 18.10 | 18.43 | 16,958,244 | +0.36(+1.99%) |
Jun 13, 2012 | 18.21 | 18.49 | 18.06 | 18.07 | 12,958,975 | -0.11(-0.62%) |
Jun 12, 2012 | 18.19 | 18.26 | 17.95 | 18.18 | 9,785,554 | -0.04(-0.24%) |
Jun 11, 2012 | 18.26 | 18.36 | 18.19 | 18.23 | 11,523,616 | -0.04(-0.20%) |
Jun 08, 2012 | 17.99 | 18.33 | 17.96 | 18.26 | 10,222,492 | +0.24(+1.31%) |
Jun 07, 2012 | 18.30 | 18.36 | 18.03 | 18.03 | 9,654,990 | -0.08(-0.45%) |
Jun 06, 2012 | 17.87 | 18.17 | 17.85 | 18.11 | 11,420,018 | +0.26(+1.46%) |
Jun 05, 2012 | 18.03 | 18.10 | 17.75 | 17.85 | 18,612,430 | -0.26(-1.42%) |
Jun 04, 2012 | 17.91 | 18.17 | 17.83 | 18.10 | 12,247,580 | +0.20(+1.11%) |
Jun 01, 2012 | 18.17 | 18.25 | 17.79 | 17.91 | 15,303,757 | -0.47(-2.56%) |
May 31, 2012 | 18.54 | 18.58 | 18.25 | 18.38 | 18,132,822 | -0.20(-1.09%) |
May 30, 2012 | 18.63 | 18.70 | 18.46 | 18.58 | 15,584,594 | -0.17(-0.90%) |
May 29, 2012 | 18.71 | 18.81 | 18.58 | 18.75 | 12,377,804 | +0.17(+0.93%) |
May 25, 2012 | 18.67 | 18.68 | 18.46 | 18.58 | 7,834,845 | -0.05(-0.26%) |
May 24, 2012 | 18.44 | 18.66 | 18.40 | 18.62 | 8,086,045 | +0.15(+0.84%) |
May 23, 2012 | 18.48 | 18.55 | 18.30 | 18.47 | 13,013,964 | -0.10(-0.54%) |
May 22, 2012 | 18.74 | 18.74 | 18.47 | 18.57 | 11,676,779 | -0.15(-0.83%) |
May 21, 2012 | 18.41 | 18.73 | 18.40 | 18.72 | 15,473,535 | +0.35(+1.90%) |
May 18, 2012 | 18.54 | 18.54 | 18.29 | 18.37 | 21,483,182 | -0.06(-0.32%) |
May 17, 2012 | 18.97 | 19.05 | 18.43 | 18.43 | 22,488,062 | -0.54(-2.87%) |
May 16, 2012 | 19.08 | 19.17 | 18.97 | 18.98 | 18,265,284 | -0.11(-0.56%) |
May 15, 2012 | 19.25 | 19.26 | 19.01 | 19.08 | 16,443,183 | -0.22(-1.12%) |
May 14, 2012 | 19.00 | 19.52 | 18.86 | 19.30 | 25,154,536 | +0.23(+1.20%) |
May 11, 2012 | 19.22 | 19.22 | 18.83 | 19.07 | 26,011,416 | +0.22(+1.15%) |
May 10, 2012 | 18.72 | 18.90 | 18.68 | 18.86 | 17,732,144 | +0.22(+1.20%) |
May 09, 2012 | 18.40 | 18.69 | 18.14 | 18.63 | 23,910,368 | +0.43(+2.39%) |
May 08, 2012 | 18.21 | 18.36 | 18.00 | 18.20 | 22,446,210 | -0.16(-0.88%) |
May 07, 2012 | 18.44 | 18.51 | 18.31 | 18.36 | 15,952,757 | -0.14(-0.74%) |
May 04, 2012 | 18.71 | 18.80 | 18.47 | 18.49 | 17,347,442 | -0.41(-2.18%) |
May 03, 2012 | 19.12 | 19.18 | 18.81 | 18.91 | 12,989,909 | -0.18(-0.94%) |
May 02, 2012 | 18.91 | 19.15 | 18.76 | 19.09 | 15,912,424 | +0.16(+0.86%) |