Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.09 | 65.10 | 64.88 | 65.10 | 933,812 | +0.16(+0.24%) |
Mar 29, 2012 | 64.98 | 65.06 | 64.86 | 64.95 | 441,369 | -0.08(-0.12%) |
Mar 28, 2012 | 65.19 | 65.19 | 65.02 | 65.03 | 543,284 | +0.05(+0.07%) |
Mar 27, 2012 | 65.04 | 65.06 | 64.96 | 64.98 | 522,834 | +0.02(+0.04%) |
Mar 26, 2012 | 65.04 | 65.11 | 64.93 | 64.96 | 845,459 | -0.14(-0.21%) |
Mar 23, 2012 | 65.10 | 65.22 | 64.98 | 65.10 | 840,236 | +0.01(+0.01%) |
Mar 22, 2012 | 65.14 | 65.16 | 65.09 | 65.09 | 1,031,624 | -0.03(-0.04%) |
Mar 21, 2012 | 65.20 | 65.21 | 64.98 | 65.12 | 1,365,671 | -0.06(-0.10%) |
Mar 20, 2012 | 65.31 | 65.34 | 65.15 | 65.19 | 571,084 | -0.23(-0.34%) |
Mar 19, 2012 | 65.50 | 65.55 | 65.38 | 65.41 | 616,679 | -0.17(-0.26%) |
Mar 16, 2012 | 65.52 | 65.58 | 65.44 | 65.58 | 298,463 | +0.06(+0.09%) |
Mar 15, 2012 | 65.57 | 65.62 | 65.37 | 65.53 | 1,218,549 | -0.25(-0.38%) |
Mar 14, 2012 | 65.97 | 66.03 | 65.76 | 65.77 | 908,728 | -0.35(-0.53%) |
Mar 13, 2012 | 66.07 | 66.16 | 65.98 | 66.13 | 837,030 | +0.17(+0.25%) |
Mar 12, 2012 | 65.83 | 65.97 | 65.78 | 65.96 | 689,132 | +0.19(+0.29%) |
Mar 09, 2012 | 65.69 | 65.78 | 65.66 | 65.77 | 739,221 | +0.09(+0.13%) |
Mar 08, 2012 | 65.59 | 65.68 | 65.41 | 65.68 | 593,879 | +0.29(+0.45%) |
Mar 07, 2012 | 65.25 | 65.39 | 65.09 | 65.39 | 1,021,275 | +0.29(+0.44%) |
Mar 06, 2012 | 65.34 | 65.44 | 65.04 | 65.10 | 1,828,305 | -0.58(-0.89%) |
Mar 05, 2012 | 65.65 | 65.71 | 65.62 | 65.68 | 1,762,685 | +0.03(+0.04%) |
Mar 02, 2012 | 65.55 | 65.68 | 65.50 | 65.65 | 564,250 | +0.31(+0.48%) |
Mar 01, 2012 | 65.24 | 65.38 | 65.13 | 65.34 | 992,531 | +0.16(+0.24%) |
Feb 29, 2012 | 65.25 | 65.28 | 65.13 | 65.18 | 1,021,921 | +0.05(+0.08%) |
Feb 28, 2012 | 65.02 | 65.19 | 64.98 | 65.13 | 746,521 | +0.20(+0.30%) |
Feb 27, 2012 | 64.86 | 64.96 | 64.79 | 64.94 | 554,670 | +0.01(+0.01%) |
Feb 24, 2012 | 64.84 | 64.93 | 64.76 | 64.93 | 765,702 | +0.14(+0.22%) |
Feb 23, 2012 | 64.75 | 64.79 | 64.64 | 64.79 | 601,917 | +0.16(+0.24%) |
Feb 22, 2012 | 64.60 | 64.64 | 64.54 | 64.63 | 616,126 | +0.17(+0.27%) |
Feb 21, 2012 | 64.40 | 64.56 | 64.27 | 64.46 | 587,469 | +0.29(+0.46%) |
Feb 17, 2012 | 64.37 | 64.37 | 64.07 | 64.16 | 2,484,681 | -0.14(-0.22%) |
Feb 16, 2012 | 64.23 | 64.31 | 64.19 | 64.30 | 679,408 | -0.07(-0.12%) |
Feb 15, 2012 | 64.43 | 64.43 | 64.32 | 64.38 | 473,546 | +0.09(+0.13%) |
Feb 14, 2012 | 64.22 | 64.33 | 64.22 | 64.29 | 821,620 | +0.10(+0.16%) |
Feb 13, 2012 | 64.11 | 64.24 | 64.06 | 64.19 | 1,102,610 | +0.34(+0.53%) |
Feb 10, 2012 | 63.91 | 63.95 | 63.83 | 63.85 | 694,304 | -0.20(-0.31%) |
Feb 09, 2012 | 63.95 | 64.07 | 63.95 | 64.04 | 384,484 | +0.07(+0.12%) |
Feb 08, 2012 | 64.24 | 66.16 | 63.88 | 63.97 | 1,073,471 | -0.14(-0.22%) |
Feb 07, 2012 | 64.00 | 64.40 | 63.94 | 64.11 | 811,089 | +0.14(+0.22%) |
Feb 06, 2012 | 64.05 | 64.06 | 63.91 | 63.97 | 525,208 | +0.05(+0.08%) |
Feb 03, 2012 | 64.01 | 64.06 | 63.91 | 63.92 | 916,236 | +0.03(+0.05%) |
Feb 02, 2012 | 63.50 | 63.88 | 63.50 | 63.88 | 1,176,267 | +0.40(+0.63%) |
Feb 01, 2012 | 63.81 | 63.88 | 63.42 | 63.48 | 1,922,081 | -0.13(-0.21%) |
Jan 31, 2012 | 63.46 | 63.63 | 63.35 | 63.61 | 857,547 | +0.25(+0.40%) |
Jan 30, 2012 | 63.11 | 63.36 | 63.11 | 63.36 | 1,192,897 | +0.13(+0.20%) |
Jan 27, 2012 | 63.18 | 63.33 | 63.18 | 63.23 | 669,679 | -0.07(-0.12%) |
Jan 26, 2012 | 63.06 | 63.31 | 63.03 | 63.31 | 598,177 | +0.42(+0.67%) |
Jan 25, 2012 | 62.75 | 62.92 | 62.65 | 62.89 | 651,128 | +0.18(+0.29%) |
Jan 24, 2012 | 62.83 | 62.83 | 62.61 | 62.71 | 1,383,874 | -0.19(-0.31%) |
Jan 23, 2012 | 62.94 | 62.94 | 62.75 | 62.90 | 371,738 | +0.16(+0.26%) |
Jan 20, 2012 | 62.74 | 62.79 | 62.64 | 62.74 | 551,329 | +0.17(+0.27%) |
Jan 19, 2012 | 62.56 | 62.67 | 62.49 | 62.57 | 568,051 | +0.16(+0.26%) |
Jan 18, 2012 | 62.18 | 62.41 | 62.13 | 62.41 | 1,431,427 | +0.34(+0.54%) |
Jan 17, 2012 | 62.22 | 62.22 | 62.07 | 62.07 | 973,354 | +0.05(+0.07%) |
Jan 13, 2012 | 62.01 | 62.06 | 61.84 | 62.02 | 1,069,119 | -0.02(-0.04%) |
Jan 12, 2012 | 62.08 | 62.17 | 62.01 | 62.05 | 490,586 | +0.05(+0.08%) |
Jan 11, 2012 | 62.00 | 62.05 | 61.86 | 62.00 | 430,894 | -0.02(-0.03%) |
Jan 10, 2012 | 62.08 | 62.21 | 61.94 | 62.01 | 685,705 | -0.02(-0.03%) |
Jan 09, 2012 | 62.26 | 62.26 | 61.88 | 62.03 | 577,463 | -0.09(-0.15%) |
Jan 06, 2012 | 62.52 | 62.52 | 62.01 | 62.12 | 1,412,811 | -0.27(-0.44%) |
Jan 05, 2012 | 62.41 | 62.46 | 62.28 | 62.40 | 1,158,999 | -0.09(-0.15%) |
Jan 04, 2012 | 62.36 | 62.52 | 62.20 | 62.49 | 1,280,058 | -0.41(-0.65%) |
Dec 30, 2011 | 62.80 | 62.94 | 62.71 | 62.90 | 501,855 | +0.10(+0.16%) |
Dec 29, 2011 | 62.67 | 62.80 | 62.64 | 62.80 | 498,350 | +0.12(+0.19%) |
Dec 28, 2011 | 62.76 | 62.76 | 62.58 | 62.68 | 386,178 | -0.09(-0.14%) |
Dec 27, 2011 | 62.57 | 62.96 | 62.47 | 62.76 | 473,130 | +0.17(+0.27%) |
Dec 23, 2011 | 62.61 | 62.68 | 62.42 | 62.60 | 638,171 | +0.01(+0.02%) |
Dec 21, 2011 | 62.58 | 62.58 | 62.44 | 62.58 | 1,605,997 | +0.06(+0.09%) |
Dec 20, 2011 | 62.30 | 62.53 | 62.27 | 62.53 | 1,156,305 | +0.32(+0.51%) |
Dec 19, 2011 | 62.23 | 62.25 | 62.15 | 62.21 | 320,958 | -0.08(-0.13%) |
Dec 16, 2011 | 62.23 | 62.40 | 62.20 | 62.29 | 1,825,145 | +0.15(+0.24%) |
Dec 15, 2011 | 62.23 | 62.24 | 62.12 | 62.14 | 657,589 | -0.13(-0.20%) |
Dec 14, 2011 | 62.13 | 62.32 | 62.13 | 62.26 | 745,775 | -0.07(-0.12%) |
Dec 13, 2011 | 62.20 | 62.37 | 62.20 | 62.34 | 419,871 | +0.10(+0.17%) |
Dec 12, 2011 | 62.13 | 62.34 | 62.13 | 62.24 | 444,794 | -0.01(-0.01%) |
Dec 09, 2011 | 62.10 | 62.33 | 62.04 | 62.24 | 277,781 | +0.11(+0.18%) |
Dec 08, 2011 | 62.40 | 62.51 | 61.85 | 62.13 | 568,111 | -0.31(-0.49%) |
Dec 07, 2011 | 62.54 | 62.54 | 62.35 | 62.44 | 314,484 | -0.14(-0.23%) |
Dec 06, 2011 | 62.52 | 62.66 | 62.37 | 62.58 | 612,973 | +0.21(+0.34%) |
Dec 05, 2011 | 62.45 | 62.61 | 62.34 | 62.37 | 902,513 | -0.02(-0.03%) |
Dec 02, 2011 | 61.96 | 62.38 | 61.96 | 62.38 | 539,769 | +0.39(+0.64%) |
Dec 01, 2011 | 61.89 | 62.10 | 61.85 | 61.99 | 1,438,434 | +0.27(+0.44%) |
Nov 30, 2011 | 61.69 | 61.86 | 61.57 | 61.72 | 611,823 | +0.43(+0.71%) |
Nov 29, 2011 | 61.26 | 61.31 | 61.15 | 61.28 | 334,064 | +0.08(+0.13%) |
Nov 28, 2011 | 60.89 | 61.22 | 60.78 | 61.20 | 423,519 | +0.53(+0.87%) |
Nov 25, 2011 | 60.91 | 61.04 | 60.44 | 60.67 | 105,668 | +0.07(+0.12%) |
Nov 23, 2011 | 61.11 | 61.35 | 60.54 | 60.60 | 826,405 | -0.56(-0.92%) |
Nov 22, 2011 | 61.73 | 61.73 | 61.04 | 61.16 | 562,264 | -0.39(-0.64%) |
Nov 21, 2011 | 61.80 | 61.90 | 61.56 | 61.56 | 406,447 | -0.56(-0.90%) |
Nov 18, 2011 | 62.15 | 62.26 | 62.01 | 62.11 | 407,617 | +0.06(+0.09%) |
Nov 17, 2011 | 62.51 | 62.51 | 61.98 | 62.06 | 557,916 | -0.37(-0.59%) |
Nov 16, 2011 | 62.49 | 62.62 | 62.26 | 62.43 | 1,117,145 | -0.07(-0.11%) |
Nov 15, 2011 | 62.46 | 62.60 | 62.32 | 62.49 | 742,859 | -0.30(-0.47%) |
Nov 14, 2011 | 62.69 | 62.93 | 62.69 | 62.79 | 473,032 | -0.28(-0.45%) |
Nov 11, 2011 | 62.60 | 63.11 | 62.60 | 63.07 | 251,309 | +0.25(+0.40%) |
Nov 10, 2011 | 62.69 | 62.94 | 62.61 | 62.82 | 620,113 | +0.05(+0.08%) |
Nov 09, 2011 | 63.05 | 63.05 | 62.70 | 62.77 | 926,068 | -0.44(-0.70%) |
Nov 08, 2011 | 63.11 | 63.23 | 63.11 | 63.22 | 1,274,373 | +0.12(+0.19%) |
Nov 07, 2011 | 62.99 | 63.10 | 62.94 | 63.10 | 850,246 | +0.05(+0.07%) |
Nov 04, 2011 | 63.05 | 63.11 | 63.00 | 63.05 | 381,913 | +0.06(+0.09%) |
Nov 03, 2011 | 62.52 | 63.01 | 62.52 | 62.99 | 481,342 | +0.38(+0.61%) |
Nov 02, 2011 | 62.47 | 62.63 | 62.43 | 62.61 | 393,280 | +0.11(+0.18%) |
Nov 01, 2011 | 62.43 | 62.87 | 61.90 | 62.50 | 936,909 | -0.02(-0.03%) |
Oct 31, 2011 | 62.61 | 62.61 | 62.40 | 62.52 | 466,326 | -0.12(-0.19%) |
Oct 28, 2011 | 62.39 | 62.65 | 62.39 | 62.64 | 453,439 | +0.02(+0.04%) |
Oct 27, 2011 | 62.44 | 62.66 | 62.44 | 62.62 | 861,334 | +0.69(+1.11%) |
Oct 26, 2011 | 62.01 | 62.01 | 61.79 | 61.93 | 354,712 | +0.20(+0.32%) |
Oct 25, 2011 | 61.71 | 61.83 | 61.63 | 61.73 | 959,816 | +0.14(+0.23%) |
Oct 24, 2011 | 61.26 | 61.60 | 61.20 | 61.59 | 433,471 | +0.38(+0.62%) |
Oct 21, 2011 | 61.22 | 61.34 | 61.17 | 61.21 | 541,925 | +0.06(+0.10%) |
Oct 20, 2011 | 61.56 | 61.56 | 61.12 | 61.15 | 335,595 | -0.15(-0.24%) |
Oct 19, 2011 | 61.50 | 61.50 | 61.26 | 61.30 | 557,430 | -0.01(-0.01%) |
Oct 18, 2011 | 61.12 | 61.38 | 61.01 | 61.30 | 440,160 | +0.11(+0.18%) |
Oct 17, 2011 | 61.34 | 61.58 | 61.14 | 61.19 | 279,247 | +0.16(+0.27%) |
Oct 14, 2011 | 60.95 | 61.09 | 60.90 | 61.03 | 252,396 | +0.19(+0.32%) |
Oct 13, 2011 | 60.96 | 60.96 | 60.59 | 60.83 | 594,590 | +0.18(+0.29%) |
Oct 12, 2011 | 60.42 | 60.79 | 60.40 | 60.66 | 370,795 | +0.48(+0.79%) |
Oct 11, 2011 | 60.28 | 60.31 | 60.10 | 60.18 | 507,982 | -0.17(-0.28%) |
Oct 10, 2011 | 59.63 | 60.41 | 59.63 | 60.35 | 709,157 | +0.86(+1.44%) |
Oct 07, 2011 | 59.66 | 59.83 | 59.38 | 59.50 | 1,185,667 | -0.15(-0.25%) |
Oct 06, 2011 | 59.46 | 59.70 | 59.42 | 59.64 | 407,746 | +0.70(+1.19%) |
Oct 05, 2011 | 58.47 | 58.94 | 58.47 | 58.94 | 768,793 | +0.49(+0.84%) |
Oct 04, 2011 | 58.60 | 58.60 | 58.05 | 58.45 | 1,103,254 | -0.53(-0.90%) |
Oct 03, 2011 | 59.39 | 59.71 | 58.96 | 58.98 | 3,347,039 | -0.48(-0.80%) |
Sep 30, 2011 | 59.86 | 59.87 | 59.45 | 59.46 | 535,513 | -0.50(-0.83%) |
Sep 29, 2011 | 59.94 | 60.00 | 59.46 | 59.95 | 692,886 | +0.44(+0.74%) |
Sep 28, 2011 | 59.48 | 59.70 | 59.43 | 59.51 | 485,733 | +0.05(+0.09%) |
Sep 27, 2011 | 58.76 | 59.46 | 58.76 | 59.46 | 1,418,251 | +1.03(+1.77%) |
Sep 26, 2011 | 59.18 | 59.18 | 58.41 | 58.43 | 920,013 | -0.89(-1.49%) |
Sep 23, 2011 | 60.03 | 60.03 | 59.19 | 59.32 | 1,335,276 | -0.97(-1.61%) |
Sep 22, 2011 | 60.67 | 60.67 | 60.22 | 60.29 | 620,364 | -1.08(-1.76%) |
Sep 21, 2011 | 61.50 | 61.59 | 61.06 | 61.36 | 324,730 | -0.32(-0.51%) |
Sep 20, 2011 | 61.68 | 61.69 | 61.49 | 61.68 | 412,491 | +0.03(+0.05%) |
Sep 19, 2011 | 61.72 | 61.77 | 61.49 | 61.65 | 326,133 | -0.25(-0.40%) |
Sep 16, 2011 | 61.97 | 61.97 | 61.73 | 61.90 | 459,418 | +0.01(+0.02%) |
Sep 15, 2011 | 61.68 | 61.90 | 61.58 | 61.89 | 530,862 | +0.10(+0.16%) |
Sep 14, 2011 | 62.07 | 62.07 | 61.79 | 61.79 | 383,905 | -0.39(-0.63%) |
Sep 13, 2011 | 62.10 | 62.20 | 61.89 | 62.18 | 574,195 | +0.18(+0.29%) |
Sep 12, 2011 | 61.99 | 62.60 | 61.95 | 62.00 | 821,630 | -0.27(-0.43%) |
Sep 09, 2011 | 62.55 | 62.71 | 61.90 | 62.27 | 1,377,997 | -0.47(-0.75%) |
Sep 08, 2011 | 62.63 | 62.78 | 62.63 | 62.74 | 415,685 | +0.01(+0.01%) |
Sep 07, 2011 | 62.66 | 62.75 | 62.55 | 62.74 | 427,736 | +0.23(+0.37%) |
Sep 06, 2011 | 61.96 | 62.62 | 61.96 | 62.51 | 469,292 | -0.23(-0.37%) |
Sep 02, 2011 | 62.39 | 62.83 | 62.39 | 62.74 | 684,096 | +0.21(+0.34%) |
Sep 01, 2011 | 62.73 | 62.73 | 62.48 | 62.52 | 573,682 | +0.08(+0.12%) |
Aug 31, 2011 | 62.49 | 62.86 | 62.42 | 62.45 | 843,901 | +0.17(+0.27%) |
Aug 30, 2011 | 62.03 | 62.32 | 62.03 | 62.28 | 571,370 | +0.01(+0.02%) |
Aug 29, 2011 | 61.94 | 62.36 | 61.93 | 62.27 | 322,775 | +0.09(+0.14%) |
Aug 26, 2011 | 61.90 | 62.31 | 61.71 | 62.18 | 1,315,240 | +0.42(+0.67%) |
Aug 25, 2011 | 61.64 | 61.99 | 61.57 | 61.76 | 346,428 | +0.12(+0.19%) |
Aug 24, 2011 | 62.11 | 62.11 | 61.52 | 61.64 | 487,419 | -0.40(-0.64%) |
Aug 23, 2011 | 61.78 | 62.06 | 61.78 | 62.04 | 335,300 | -0.13(-0.21%) |
Aug 22, 2011 | 62.33 | 62.33 | 62.17 | 62.17 | 214,534 | -0.04(-0.06%) |
Aug 19, 2011 | 61.93 | 62.24 | 61.93 | 62.21 | 688,889 | +0.17(+0.27%) |
Aug 18, 2011 | 62.25 | 62.37 | 61.82 | 62.04 | 514,017 | -0.29(-0.46%) |
Aug 17, 2011 | 62.08 | 62.35 | 62.02 | 62.33 | 605,105 | +0.35(+0.56%) |
Aug 16, 2011 | 61.60 | 61.99 | 61.49 | 61.98 | 1,622,265 | +0.43(+0.70%) |
Aug 15, 2011 | 60.95 | 61.68 | 60.94 | 61.55 | 651,414 | +0.63(+1.04%) |
Aug 12, 2011 | 60.77 | 61.12 | 60.72 | 60.91 | 843,224 | +0.30(+0.50%) |
Aug 11, 2011 | 60.45 | 61.06 | 60.17 | 60.61 | 1,261,775 | -0.69(-1.13%) |
Aug 10, 2011 | 60.76 | 61.37 | 60.76 | 61.30 | 500,037 | +0.71(+1.17%) |
Aug 09, 2011 | 62.11 | 61.18 | 60.11 | 60.59 | 1,853,785 | -0.11(-0.18%) |
Aug 08, 2011 | 60.82 | 61.38 | 59.51 | 60.70 | 1,532,336 | -1.03(-1.67%) |
Aug 05, 2011 | 62.16 | 62.39 | 61.64 | 61.73 | 1,564,818 | -0.84(-1.34%) |
Aug 04, 2011 | 62.94 | 62.95 | 62.52 | 62.57 | 660,075 | -0.30(-0.48%) |
Aug 03, 2011 | 62.90 | 62.96 | 62.77 | 62.87 | 1,201,036 | -0.02(-0.04%) |
Aug 02, 2011 | 62.64 | 62.89 | 62.57 | 62.89 | 971,917 | +0.21(+0.33%) |
Aug 01, 2011 | 62.42 | 62.72 | 62.21 | 62.68 | 2,468,964 | +0.56(+0.89%) |
Jul 29, 2011 | 61.79 | 62.16 | 61.78 | 62.13 | 644,692 | +0.33(+0.53%) |
Jul 28, 2011 | 61.67 | 61.80 | 61.65 | 61.80 | 470,599 | +0.26(+0.43%) |
Jul 27, 2011 | 61.57 | 61.66 | 61.53 | 61.53 | 767,645 | -0.03(-0.05%) |
Jul 26, 2011 | 61.37 | 61.56 | 61.35 | 61.56 | 634,457 | +0.14(+0.23%) |
Jul 25, 2011 | 61.39 | 61.43 | 61.30 | 61.42 | 614,993 | -0.07(-0.11%) |
Jul 22, 2011 | 61.43 | 61.49 | 61.42 | 61.49 | 306,600 | +0.31(+0.51%) |
Jul 21, 2011 | 61.16 | 61.32 | 61.15 | 61.18 | 541,524 | +0.02(+0.03%) |
Jul 20, 2011 | 61.03 | 61.20 | 61.03 | 61.16 | 572,887 | +0.25(+0.41%) |
Jul 19, 2011 | 60.94 | 61.02 | 60.82 | 60.91 | 663,037 | -0.10(-0.17%) |
Jul 18, 2011 | 61.00 | 61.01 | 60.92 | 61.01 | 478,851 | -0.02(-0.04%) |
Jul 15, 2011 | 61.06 | 61.06 | 60.97 | 61.03 | 258,633 | -0.09(-0.15%) |
Jul 14, 2011 | 61.05 | 61.15 | 60.99 | 61.12 | 498,065 | +0.18(+0.30%) |
Jul 13, 2011 | 60.86 | 61.01 | 60.86 | 60.94 | 471,405 | +0.18(+0.29%) |
Jul 12, 2011 | 60.96 | 60.96 | 60.76 | 60.76 | 686,974 | -0.33(-0.54%) |
Jul 11, 2011 | 61.15 | 61.16 | 61.05 | 61.09 | 535,936 | -0.13(-0.22%) |
Jul 08, 2011 | 61.13 | 61.23 | 61.04 | 61.22 | 666,881 | +0.11(+0.17%) |
Jul 07, 2011 | 60.97 | 61.11 | 60.97 | 61.11 | 284,088 | +0.17(+0.28%) |
Jul 06, 2011 | 61.11 | 61.11 | 60.95 | 60.95 | 474,407 | -0.14(-0.23%) |
Jul 05, 2011 | 61.12 | 61.17 | 60.85 | 61.09 | 878,185 | -0.02(-0.03%) |
Jul 01, 2011 | 60.81 | 61.11 | 60.81 | 61.10 | 919,303 | +0.18(+0.29%) |
Jun 30, 2011 | 61.01 | 61.04 | 60.88 | 60.93 | 954,257 | +0.09(+0.16%) |
Jun 29, 2011 | 60.85 | 60.91 | 60.79 | 60.83 | 428,280 | -0.04(-0.06%) |
Jun 28, 2011 | 60.64 | 60.88 | 60.61 | 60.87 | 542,911 | +0.20(+0.32%) |
Jun 27, 2011 | 60.51 | 60.67 | 60.49 | 60.67 | 274,372 | +0.14(+0.24%) |
Jun 24, 2011 | 60.70 | 60.70 | 60.51 | 60.53 | 241,624 | -0.11(-0.17%) |
Jun 23, 2011 | 60.53 | 60.69 | 60.51 | 60.64 | 641,497 | -0.05(-0.08%) |
Jun 22, 2011 | 60.60 | 60.76 | 60.56 | 60.69 | 327,828 | +0.04(+0.06%) |
Jun 21, 2011 | 60.43 | 60.65 | 60.34 | 60.65 | 462,168 | +0.41(+0.68%) |
Jun 20, 2011 | 60.26 | 60.29 | 60.24 | 60.24 | 235,745 | -0.02(-0.04%) |
Jun 17, 2011 | 60.36 | 60.50 | 60.21 | 60.26 | 639,925 | -0.03(-0.05%) |
Jun 16, 2011 | 60.57 | 60.59 | 60.29 | 60.29 | 707,560 | -0.36(-0.60%) |
Jun 15, 2011 | 60.73 | 60.73 | 60.64 | 60.65 | 409,603 | -0.06(-0.09%) |
Jun 14, 2011 | 60.75 | 60.75 | 60.64 | 60.71 | 606,322 | -0.03(-0.05%) |
Jun 13, 2011 | 60.78 | 60.82 | 60.69 | 60.74 | 389,227 | -0.01(-0.02%) |
Jun 10, 2011 | 60.68 | 60.84 | 60.68 | 60.75 | 759,237 | -0.05(-0.08%) |
Jun 09, 2011 | 60.65 | 60.80 | 60.65 | 60.80 | 329,382 | +0.07(+0.11%) |
Jun 08, 2011 | 60.65 | 60.74 | 60.61 | 60.73 | 373,546 | +0.09(+0.16%) |
Jun 07, 2011 | 60.66 | 60.67 | 60.57 | 60.64 | 312,182 | +0.03(+0.05%) |
Jun 06, 2011 | 60.59 | 60.61 | 60.52 | 60.61 | 288,016 | +0.06(+0.10%) |
Jun 03, 2011 | 60.52 | 60.60 | 60.49 | 60.55 | 298,802 | +0.45(+0.75%) |
May 24, 2011 | 60.21 | 60.27 | 60.07 | 60.10 | 401,928 | -0.05(-0.08%) |
May 23, 2011 | 60.32 | 60.32 | 60.15 | 60.15 | 423,248 | -0.24(-0.40%) |
May 20, 2011 | 60.31 | 60.39 | 60.31 | 60.39 | 277,774 | +0.04(+0.07%) |
May 19, 2011 | 60.37 | 60.37 | 60.30 | 60.35 | 234,007 | -0.04(-0.07%) |
May 18, 2011 | 60.33 | 60.41 | 60.31 | 60.39 | 442,512 | +0.15(+0.25%) |
May 17, 2011 | 60.22 | 60.27 | 60.19 | 60.24 | 353,672 | +0.06(+0.10%) |
May 16, 2011 | 60.16 | 60.19 | 60.04 | 60.18 | 599,785 | +0.01(+0.01%) |
May 13, 2011 | 60.11 | 60.20 | 60.07 | 60.17 | 468,073 | +0.20(+0.33%) |
May 12, 2011 | 60.01 | 60.09 | 59.90 | 59.98 | 217,089 | +0.02(+0.03%) |
May 11, 2011 | 60.07 | 60.12 | 59.96 | 59.96 | 493,231 | -0.02(-0.03%) |
May 10, 2011 | 60.00 | 60.04 | 59.97 | 59.98 | 305,511 | -0.03(-0.06%) |
May 09, 2011 | 59.86 | 60.01 | 59.83 | 60.01 | 247,567 | +0.21(+0.34%) |
May 06, 2011 | 59.85 | 59.86 | 59.73 | 59.80 | 507,459 | +0.03(+0.05%) |
May 05, 2011 | 59.76 | 59.84 | 59.70 | 59.78 | 213,018 | -0.03(-0.06%) |
May 04, 2011 | 59.89 | 59.94 | 59.74 | 59.81 | 337,686 | +0.03(+0.06%) |
May 03, 2011 | 59.66 | 59.78 | 59.59 | 59.78 | 317,998 | +0.14(+0.24%) |
May 02, 2011 | 59.63 | 59.63 | 59.62 | 59.63 | 657,867 | -0.05(-0.09%) |
Apr 29, 2011 | 59.41 | 59.68 | 59.40 | 59.68 | 630,717 | +0.34(+0.57%) |
Apr 28, 2011 | 59.10 | 59.36 | 59.10 | 59.35 | 496,301 | +0.17(+0.28%) |
Apr 27, 2011 | 59.14 | 59.18 | 59.07 | 59.18 | 369,928 | +0.10(+0.17%) |
Apr 26, 2011 | 59.08 | 59.08 | 58.95 | 59.08 | 376,958 | +0.10(+0.18%) |
Apr 25, 2011 | 59.02 | 59.02 | 58.96 | 58.98 | 385,647 | -0.13(-0.22%) |
Apr 21, 2011 | 59.07 | 59.13 | 59.03 | 59.10 | 507,036 | +0.12(+0.21%) |
Apr 20, 2011 | 58.96 | 59.01 | 58.89 | 58.98 | 557,313 | +0.17(+0.29%) |
Apr 19, 2011 | 58.95 | 58.97 | 58.74 | 58.81 | 526,370 | -0.10(-0.17%) |
Apr 18, 2011 | 58.94 | 58.96 | 58.80 | 58.91 | 646,435 | -0.08(-0.13%) |
Apr 15, 2011 | 58.85 | 59.00 | 58.83 | 58.99 | 1,415,061 | +0.15(+0.25%) |
Apr 14, 2011 | 58.83 | 58.85 | 58.75 | 58.84 | 265,429 | +0.01(+0.01%) |
Apr 13, 2011 | 58.86 | 58.87 | 58.79 | 58.83 | 289,572 | +0.06(+0.10%) |
Apr 12, 2011 | 58.91 | 58.91 | 58.75 | 58.77 | 382,154 | -0.09(-0.15%) |
Apr 11, 2011 | 58.99 | 58.99 | 58.86 | 58.86 | 460,587 | -0.17(-0.29%) |
Apr 08, 2011 | 58.95 | 59.03 | 58.91 | 59.03 | 514,745 | +0.16(+0.27%) |
Apr 07, 2011 | 58.98 | 59.00 | 58.87 | 58.87 | 1,077,430 | -0.14(-0.24%) |
Apr 06, 2011 | 58.96 | 59.03 | 58.90 | 59.01 | 843,714 | +0.14(+0.24%) |
Apr 05, 2011 | 58.98 | 59.02 | 58.87 | 58.87 | 1,096,203 | -0.14(-0.24%) |
Apr 04, 2011 | 59.00 | 59.02 | 58.89 | 59.01 | 376,781 | +0.22(+0.38%) |