Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.91 | 62.95 | 62.26 | 62.55 | 2,045,131 | -0.24(-0.39%) |
Nov 29, 2012 | 63.51 | 63.82 | 62.70 | 62.80 | 1,359,725 | -0.52(-0.82%) |
Nov 28, 2012 | 62.84 | 63.42 | 62.29 | 63.32 | 1,386,415 | +0.38(+0.60%) |
Nov 27, 2012 | 63.12 | 63.55 | 62.81 | 62.95 | 1,425,155 | -0.50(-0.78%) |
Nov 26, 2012 | 63.09 | 63.61 | 62.86 | 63.44 | 1,789,821 | +0.02(+0.04%) |
Nov 23, 2012 | 62.82 | 63.42 | 62.62 | 63.42 | 569,308 | +0.74(+1.18%) |
Nov 21, 2012 | 62.23 | 62.85 | 62.05 | 62.68 | 1,489,138 | +0.52(+0.84%) |
Nov 20, 2012 | 61.86 | 62.24 | 61.51 | 62.15 | 1,188,552 | +0.32(+0.51%) |
Nov 19, 2012 | 62.15 | 62.55 | 61.69 | 61.84 | 1,557,084 | +0.16(+0.26%) |
Nov 16, 2012 | 61.61 | 62.24 | 61.47 | 61.67 | 1,619,214 | +0.11(+0.19%) |
Nov 15, 2012 | 60.97 | 61.64 | 60.91 | 61.56 | 1,446,369 | +0.67(+1.10%) |
Nov 14, 2012 | 61.35 | 61.49 | 60.52 | 60.89 | 1,175,060 | -0.20(-0.33%) |
Nov 13, 2012 | 60.71 | 61.68 | 60.71 | 61.09 | 1,038,462 | +0.20(+0.34%) |
Nov 12, 2012 | 61.62 | 61.62 | 60.59 | 60.89 | 1,368,213 | -0.49(-0.80%) |
Nov 09, 2012 | 61.19 | 62.00 | 61.13 | 61.38 | 908,182 | +0.12(+0.20%) |
Nov 08, 2012 | 61.62 | 61.63 | 61.04 | 61.26 | 2,123,712 | -0.37(-0.60%) |
Nov 07, 2012 | 61.80 | 63.00 | 60.95 | 61.62 | 1,970,289 | -2.40(-3.75%) |
Nov 06, 2012 | 62.71 | 64.06 | 62.62 | 64.02 | 2,108,795 | +1.53(+2.45%) |
Nov 05, 2012 | 61.55 | 62.65 | 61.52 | 62.49 | 950,509 | +0.75(+1.22%) |
Nov 02, 2012 | 62.60 | 62.69 | 61.67 | 61.74 | 996,580 | -0.50(-0.80%) |
Nov 01, 2012 | 61.59 | 62.46 | 61.21 | 62.24 | 889,027 | +0.49(+0.79%) |
Oct 31, 2012 | 61.31 | 61.89 | 61.07 | 61.75 | 1,153,577 | +0.28(+0.45%) |
Oct 26, 2012 | 61.47 | 61.47 | 61.47 | 61.47 | 889,207 | +0.04(+0.07%) |
Oct 25, 2012 | 61.59 | 61.89 | 61.18 | 61.43 | 1,155,693 | +0.02(+0.04%) |
Oct 24, 2012 | 61.62 | 61.92 | 61.36 | 61.40 | 878,952 | -0.11(-0.19%) |
Oct 23, 2012 | 61.41 | 61.95 | 61.07 | 61.52 | 933,783 | -0.20(-0.33%) |
Oct 19, 2012 | 62.33 | 62.42 | 61.61 | 61.72 | 965,246 | -1.01(-1.61%) |
Oct 18, 2012 | 62.85 | 62.91 | 62.28 | 62.73 | 815,565 | -0.16(-0.25%) |
Oct 17, 2012 | 62.91 | 63.07 | 62.38 | 62.89 | 1,017,553 | -0.15(-0.23%) |
Oct 16, 2012 | 62.64 | 63.22 | 62.64 | 63.04 | 1,012,764 | +0.61(+0.98%) |
Oct 15, 2012 | 63.09 | 63.09 | 62.22 | 62.42 | 982,073 | -0.09(-0.14%) |
Oct 12, 2012 | 62.90 | 63.22 | 62.41 | 62.51 | 1,156,855 | -0.33(-0.53%) |
Oct 11, 2012 | 62.82 | 63.27 | 62.67 | 62.85 | 1,091,103 | +0.51(+0.82%) |
Oct 10, 2012 | 62.73 | 62.82 | 62.20 | 62.33 | 1,597,860 | -0.68(-1.07%) |
Oct 09, 2012 | 64.56 | 64.56 | 62.95 | 63.01 | 1,461,894 | -1.82(-2.81%) |
Oct 08, 2012 | 64.82 | 64.99 | 64.59 | 64.83 | 563,750 | +0.01(+0.01%) |
Oct 05, 2012 | 64.81 | 64.99 | 64.59 | 64.82 | 884,767 | +0.20(+0.32%) |
Oct 04, 2012 | 64.45 | 64.68 | 64.21 | 64.62 | 873,216 | +0.35(+0.55%) |
Oct 03, 2012 | 64.44 | 64.61 | 64.02 | 64.27 | 975,827 | -0.35(-0.54%) |
Oct 02, 2012 | 64.48 | 64.68 | 64.33 | 64.62 | 725,095 | +0.20(+0.32%) |
Oct 01, 2012 | 64.17 | 64.85 | 64.13 | 64.41 | 1,186,445 | +0.32(+0.50%) |
Sep 28, 2012 | 64.14 | 64.33 | 63.73 | 64.10 | 1,217,071 | -0.15(-0.23%) |
Sep 27, 2012 | 64.40 | 64.51 | 63.87 | 64.24 | 881,093 | +0.33(+0.51%) |
Sep 26, 2012 | 64.39 | 64.46 | 63.89 | 63.92 | 870,706 | -0.54(-0.84%) |
Sep 25, 2012 | 64.79 | 65.01 | 64.21 | 64.46 | 1,539,080 | -0.09(-0.14%) |
Sep 24, 2012 | 64.10 | 64.61 | 64.07 | 64.55 | 1,429,957 | -0.17(-0.26%) |
Sep 21, 2012 | 64.89 | 64.98 | 64.59 | 64.72 | 1,092,251 | +0.08(+0.13%) |
Sep 20, 2012 | 64.44 | 64.72 | 64.19 | 64.64 | 1,315,960 | +0.02(+0.04%) |
Sep 19, 2012 | 64.86 | 65.01 | 64.46 | 64.61 | 1,040,471 | -0.24(-0.38%) |
Sep 18, 2012 | 64.81 | 64.93 | 64.60 | 64.86 | 987,372 | +0.07(+0.10%) |
Sep 17, 2012 | 64.47 | 64.86 | 64.35 | 64.79 | 1,092,362 | +0.20(+0.32%) |
Sep 14, 2012 | 64.09 | 64.73 | 63.72 | 64.59 | 1,609,717 | +0.44(+0.69%) |
Sep 13, 2012 | 63.67 | 64.36 | 63.48 | 64.15 | 1,214,971 | +0.50(+0.78%) |
Sep 12, 2012 | 63.88 | 63.98 | 63.60 | 63.65 | 1,888,305 | -0.20(-0.31%) |
Sep 11, 2012 | 63.44 | 64.16 | 63.33 | 63.84 | 1,472,331 | +0.48(+0.76%) |
Sep 10, 2012 | 63.54 | 63.64 | 63.12 | 63.36 | 1,313,045 | -0.18(-0.28%) |
Sep 07, 2012 | 63.02 | 63.55 | 62.93 | 63.54 | 1,165,660 | +0.55(+0.88%) |
Sep 06, 2012 | 62.68 | 63.02 | 62.62 | 62.99 | 1,279,704 | +0.58(+0.93%) |
Sep 05, 2012 | 62.14 | 62.65 | 61.85 | 62.41 | 1,552,230 | +0.29(+0.47%) |
Sep 04, 2012 | 61.71 | 62.36 | 61.52 | 62.11 | 1,565,640 | +0.49(+0.79%) |
Aug 31, 2012 | 61.64 | 61.89 | 61.34 | 61.63 | 1,799,863 | +0.14(+0.22%) |
Aug 30, 2012 | 61.12 | 61.67 | 61.08 | 61.49 | 1,349,059 | +0.24(+0.38%) |
Aug 29, 2012 | 61.36 | 61.69 | 61.23 | 61.25 | 1,401,425 | -0.24(-0.38%) |
Aug 27, 2012 | 61.35 | 61.83 | 61.28 | 61.49 | 1,009,217 | -0.10(-0.16%) |
Aug 24, 2012 | 61.02 | 61.69 | 61.02 | 61.59 | 911,350 | +0.54(+0.88%) |
Aug 23, 2012 | 61.63 | 61.65 | 60.94 | 61.05 | 1,304,193 | -0.58(-0.95%) |
Aug 22, 2012 | 61.68 | 61.83 | 61.44 | 61.64 | 1,005,308 | -0.14(-0.22%) |
Aug 21, 2012 | 62.14 | 62.66 | 61.74 | 61.77 | 1,870,946 | -0.34(-0.55%) |
Aug 20, 2012 | 62.02 | 62.37 | 61.85 | 62.11 | 1,508,022 | +0.02(+0.04%) |
Aug 17, 2012 | 61.68 | 62.20 | 61.44 | 62.09 | 1,471,027 | +0.54(+0.87%) |
Aug 16, 2012 | 61.61 | 61.94 | 61.49 | 61.55 | 1,245,655 | -0.23(-0.37%) |
Aug 15, 2012 | 61.58 | 61.94 | 61.51 | 61.78 | 725,066 | +0.09(+0.14%) |
Aug 14, 2012 | 61.97 | 61.97 | 61.47 | 61.69 | 753,042 | -0.12(-0.20%) |
Aug 13, 2012 | 61.48 | 61.83 | 61.30 | 61.81 | 911,820 | +0.26(+0.42%) |
Aug 10, 2012 | 61.17 | 61.61 | 60.84 | 61.55 | 1,135,318 | +0.32(+0.52%) |
Aug 09, 2012 | 61.31 | 61.55 | 61.04 | 61.24 | 1,321,166 | -0.04(-0.07%) |
Aug 08, 2012 | 61.12 | 61.64 | 60.91 | 61.28 | 1,462,546 | +0.06(+0.11%) |
Aug 07, 2012 | 60.71 | 61.62 | 60.71 | 61.21 | 1,407,517 | +0.57(+0.94%) |
Aug 06, 2012 | 60.43 | 61.18 | 60.35 | 60.65 | 1,240,245 | +0.34(+0.56%) |
Aug 03, 2012 | 60.48 | 61.12 | 60.18 | 60.31 | 1,611,790 | -0.06(-0.09%) |
Aug 02, 2012 | 62.01 | 62.45 | 60.10 | 60.36 | 2,150,428 | -0.62(-1.01%) |
Aug 01, 2012 | 60.53 | 61.12 | 60.29 | 60.98 | 2,092,320 | -0.43(-0.70%) |
Jul 31, 2012 | 61.69 | 62.00 | 61.40 | 61.41 | 1,194,228 | -0.41(-0.66%) |
Jul 30, 2012 | 61.48 | 61.81 | 61.05 | 61.81 | 2,133,597 | +0.22(+0.36%) |
Jul 27, 2012 | 60.77 | 61.72 | 60.65 | 61.59 | 1,264,658 | +1.18(+1.95%) |
Jul 26, 2012 | 60.15 | 60.53 | 60.07 | 60.42 | 1,395,793 | +0.62(+1.04%) |
Jul 25, 2012 | 59.61 | 60.22 | 59.40 | 59.79 | 932,745 | +0.45(+0.75%) |
Jul 24, 2012 | 59.98 | 60.04 | 58.95 | 59.35 | 1,258,688 | -0.70(-1.16%) |
Jul 23, 2012 | 60.20 | 60.36 | 59.75 | 60.05 | 817,675 | -0.62(-1.02%) |
Jul 20, 2012 | 61.29 | 61.52 | 60.66 | 60.66 | 1,963,367 | -0.94(-1.53%) |
Jul 19, 2012 | 61.24 | 61.74 | 61.13 | 61.60 | 936,758 | +0.43(+0.70%) |
Jul 18, 2012 | 60.81 | 61.45 | 60.48 | 61.17 | 970,747 | +0.17(+0.28%) |
Jul 17, 2012 | 60.61 | 61.09 | 60.02 | 61.00 | 857,543 | +0.58(+0.97%) |
Jul 16, 2012 | 60.26 | 60.61 | 60.26 | 60.42 | 599,910 | +0.06(+0.09%) |
Jul 13, 2012 | 60.41 | 60.65 | 60.26 | 60.36 | 1,237,338 | +0.06(+0.09%) |
Jul 12, 2012 | 60.21 | 60.74 | 60.16 | 60.31 | 1,015,669 | -0.54(-0.88%) |
Jul 11, 2012 | 60.67 | 61.10 | 60.52 | 60.84 | 873,631 | +0.16(+0.27%) |
Jul 10, 2012 | 61.08 | 61.24 | 60.55 | 60.68 | 793,039 | -0.12(-0.20%) |
Jul 09, 2012 | 60.90 | 60.99 | 60.48 | 60.80 | 687,512 | -0.15(-0.24%) |
Jul 06, 2012 | 60.72 | 60.96 | 60.45 | 60.95 | 830,142 | -0.16(-0.27%) |
Jul 05, 2012 | 61.25 | 61.47 | 60.99 | 61.11 | 1,293,022 | -0.28(-0.46%) |
Jul 03, 2012 | 60.99 | 61.64 | 60.95 | 61.39 | 860,628 | +0.26(+0.42%) |
Jul 02, 2012 | 60.93 | 61.16 | 60.21 | 61.13 | 922,828 | +0.50(+0.83%) |
Jun 29, 2012 | 59.76 | 60.63 | 59.76 | 60.63 | 1,241,275 | +1.31(+2.20%) |
Jun 28, 2012 | 59.35 | 59.47 | 58.72 | 59.32 | 1,399,750 | -0.28(-0.46%) |
Jun 27, 2012 | 59.36 | 59.87 | 59.23 | 59.60 | 963,347 | +0.58(+0.98%) |
Jun 26, 2012 | 59.51 | 59.51 | 58.94 | 59.02 | 1,135,675 | -0.22(-0.37%) |
Jun 25, 2012 | 59.71 | 59.77 | 59.23 | 59.24 | 1,189,070 | -0.77(-1.28%) |
Jun 22, 2012 | 60.08 | 60.20 | 59.73 | 60.01 | 1,243,538 | +0.21(+0.35%) |
Jun 21, 2012 | 60.74 | 60.87 | 59.75 | 59.80 | 1,179,085 | -0.76(-1.26%) |
Jun 20, 2012 | 60.64 | 60.74 | 60.13 | 60.56 | 1,346,245 | -0.06(-0.11%) |
Jun 19, 2012 | 59.89 | 60.74 | 59.81 | 60.63 | 1,708,139 | +1.07(+1.80%) |
Jun 18, 2012 | 59.58 | 59.75 | 59.29 | 59.56 | 1,641,829 | -0.13(-0.22%) |
Jun 15, 2012 | 59.32 | 59.71 | 59.20 | 59.69 | 3,557,148 | +0.36(+0.62%) |
Jun 14, 2012 | 59.23 | 59.67 | 59.10 | 59.32 | 1,440,989 | +0.12(+0.21%) |
Jun 13, 2012 | 59.00 | 59.62 | 58.93 | 59.20 | 1,329,842 | +0.12(+0.21%) |
Jun 12, 2012 | 58.80 | 59.16 | 58.40 | 59.08 | 1,141,544 | +0.25(+0.43%) |
Jun 11, 2012 | 59.81 | 59.81 | 58.80 | 58.83 | 1,182,451 | -0.59(-1.00%) |
Jun 08, 2012 | 59.02 | 59.44 | 58.91 | 59.42 | 1,019,887 | +0.29(+0.49%) |
Jun 07, 2012 | 59.61 | 59.75 | 58.98 | 59.13 | 1,403,229 | +0.14(+0.23%) |
Jun 06, 2012 | 58.72 | 59.13 | 58.45 | 58.99 | 1,519,026 | +0.48(+0.82%) |
Jun 05, 2012 | 57.96 | 58.66 | 57.75 | 58.51 | 1,202,707 | +0.33(+0.57%) |
Jun 04, 2012 | 58.11 | 58.25 | 57.68 | 58.18 | 1,580,006 | -0.02(-0.03%) |
Jun 01, 2012 | 58.42 | 58.62 | 58.09 | 58.20 | 1,797,188 | -0.75(-1.27%) |
May 31, 2012 | 59.22 | 59.46 | 58.68 | 58.95 | 2,534,437 | -0.25(-0.42%) |
May 30, 2012 | 59.56 | 59.61 | 59.14 | 59.20 | 1,364,223 | -0.69(-1.14%) |
May 29, 2012 | 60.37 | 60.42 | 59.29 | 59.88 | 1,822,431 | -0.10(-0.17%) |
May 25, 2012 | 60.25 | 60.40 | 59.79 | 59.99 | 1,148,029 | -0.24(-0.40%) |
May 24, 2012 | 59.88 | 60.42 | 59.88 | 60.23 | 1,080,445 | +0.25(+0.42%) |
May 23, 2012 | 60.24 | 60.27 | 59.33 | 59.98 | 988,532 | -0.30(-0.49%) |
May 22, 2012 | 60.77 | 60.91 | 60.11 | 60.28 | 1,144,722 | -0.49(-0.81%) |
May 21, 2012 | 59.96 | 60.77 | 59.90 | 60.77 | 1,558,002 | +0.97(+1.62%) |
May 18, 2012 | 60.58 | 60.69 | 59.63 | 59.80 | 1,710,155 | -0.48(-0.80%) |
May 17, 2012 | 61.08 | 61.17 | 60.12 | 60.29 | 1,615,356 | -0.94(-1.54%) |
May 16, 2012 | 61.41 | 61.45 | 61.13 | 61.23 | 935,820 | -0.02(-0.04%) |
May 15, 2012 | 61.50 | 61.81 | 61.08 | 61.25 | 887,420 | -0.40(-0.64%) |
May 14, 2012 | 61.51 | 62.02 | 61.26 | 61.65 | 785,125 | -0.23(-0.36%) |
May 11, 2012 | 61.53 | 62.27 | 61.37 | 61.87 | 1,150,091 | +0.11(+0.18%) |
May 10, 2012 | 61.59 | 62.07 | 61.48 | 61.76 | 1,350,361 | +0.48(+0.79%) |
May 09, 2012 | 61.45 | 61.79 | 60.96 | 61.28 | 942,994 | -0.57(-0.93%) |
May 08, 2012 | 61.55 | 61.91 | 61.47 | 61.85 | 1,684,393 | +0.01(+0.01%) |
May 07, 2012 | 61.64 | 62.05 | 61.57 | 61.84 | 697,269 | +0.02(+0.04%) |
May 04, 2012 | 62.36 | 62.45 | 61.79 | 61.82 | 835,871 | -0.77(-1.24%) |
May 03, 2012 | 62.37 | 62.95 | 62.26 | 62.59 | 1,348,408 | +0.12(+0.19%) |
May 02, 2012 | 62.31 | 63.02 | 61.95 | 62.47 | 1,520,518 | +0.01(+0.01%) |
May 01, 2012 | 62.99 | 63.16 | 62.07 | 62.46 | 1,566,631 | -0.77(-1.22%) |
Apr 30, 2012 | 62.80 | 63.33 | 62.70 | 63.24 | 1,341,699 | +0.39(+0.62%) |
Apr 27, 2012 | 62.83 | 63.00 | 62.35 | 62.85 | 989,321 | +0.52(+0.84%) |
Apr 26, 2012 | 61.64 | 62.51 | 61.52 | 62.33 | 926,942 | +0.35(+0.56%) |
Apr 25, 2012 | 61.58 | 62.01 | 61.45 | 61.98 | 917,173 | +0.67(+1.09%) |
Apr 24, 2012 | 61.08 | 61.34 | 60.87 | 61.31 | 1,010,484 | +0.33(+0.54%) |
Apr 23, 2012 | 61.26 | 61.37 | 60.74 | 60.98 | 786,243 | -0.63(-1.02%) |
Apr 20, 2012 | 61.53 | 61.79 | 61.46 | 61.61 | 1,276,736 | +0.19(+0.30%) |
Apr 19, 2012 | 61.62 | 61.81 | 61.19 | 61.42 | 1,120,286 | -0.06(-0.09%) |
Apr 18, 2012 | 61.58 | 62.02 | 61.45 | 61.48 | 1,089,422 | -0.26(-0.42%) |
Apr 17, 2012 | 60.71 | 61.87 | 60.71 | 61.74 | 1,461,991 | +1.27(+2.09%) |
Apr 16, 2012 | 60.58 | 60.85 | 60.16 | 60.47 | 1,729,823 | +0.19(+0.31%) |
Apr 13, 2012 | 61.49 | 61.74 | 60.29 | 60.29 | 2,091,521 | -1.20(-1.95%) |
Apr 12, 2012 | 61.28 | 61.62 | 60.94 | 61.49 | 1,829,767 | +0.19(+0.30%) |
Apr 11, 2012 | 61.60 | 61.91 | 61.25 | 61.30 | 1,544,274 | +0.03(+0.05%) |
Apr 10, 2012 | 61.58 | 61.74 | 61.19 | 61.27 | 1,440,937 | -0.55(-0.89%) |
Apr 09, 2012 | 61.81 | 62.04 | 61.70 | 61.82 | 1,041,731 | -0.77(-1.24%) |
Apr 05, 2012 | 62.48 | 62.63 | 62.35 | 62.59 | 1,152,980 | -0.09(-0.14%) |
Apr 04, 2012 | 62.65 | 62.86 | 62.45 | 62.68 | 1,311,166 | -0.30(-0.47%) |
Apr 03, 2012 | 62.87 | 63.08 | 62.48 | 62.98 | 1,207,637 | +0.18(+0.28%) |
Apr 02, 2012 | 62.41 | 63.08 | 62.33 | 62.80 | 1,130,233 | +0.21(+0.33%) |
Mar 30, 2012 | 62.47 | 62.90 | 62.31 | 62.59 | 1,250,702 | +0.44(+0.71%) |
Mar 29, 2012 | 62.31 | 62.31 | 61.77 | 62.15 | 1,154,904 | -0.35(-0.57%) |
Mar 28, 2012 | 62.61 | 62.87 | 62.16 | 62.50 | 1,155,151 | -0.18(-0.28%) |
Mar 27, 2012 | 62.66 | 62.87 | 62.61 | 62.68 | 905,814 | +0.07(+0.12%) |
Mar 26, 2012 | 61.66 | 62.61 | 61.57 | 62.61 | 1,187,955 | +1.02(+1.66%) |
Mar 23, 2012 | 61.96 | 62.08 | 61.54 | 61.58 | 825,368 | -0.39(-0.62%) |
Mar 22, 2012 | 61.81 | 62.13 | 61.51 | 61.97 | 715,212 | +0.04(+0.07%) |
Mar 21, 2012 | 62.07 | 62.26 | 61.76 | 61.93 | 1,056,487 | -0.21(-0.34%) |
Mar 20, 2012 | 62.39 | 62.49 | 61.87 | 62.14 | 1,031,161 | -0.61(-0.98%) |
Mar 19, 2012 | 62.70 | 62.87 | 62.41 | 62.75 | 1,232,519 | -0.21(-0.33%) |
Mar 16, 2012 | 63.03 | 63.07 | 62.63 | 62.96 | 2,199,040 | +0.02(+0.03%) |
Mar 15, 2012 | 62.51 | 63.03 | 62.24 | 62.95 | 1,232,968 | +0.39(+0.63%) |
Mar 14, 2012 | 62.74 | 62.80 | 62.36 | 62.55 | 1,641,553 | -0.16(-0.26%) |
Mar 13, 2012 | 62.07 | 62.78 | 62.01 | 62.71 | 1,490,259 | +0.88(+1.42%) |
Mar 12, 2012 | 61.93 | 62.33 | 61.64 | 61.83 | 1,611,419 | -0.09(-0.14%) |
Mar 09, 2012 | 61.70 | 62.50 | 61.64 | 61.92 | 1,528,744 | +0.18(+0.29%) |
Mar 08, 2012 | 61.27 | 61.80 | 60.85 | 61.75 | 1,482,492 | +0.93(+1.52%) |
Mar 07, 2012 | 60.51 | 60.92 | 60.42 | 60.82 | 1,326,466 | +0.37(+0.61%) |
Mar 06, 2012 | 60.64 | 60.78 | 60.26 | 60.45 | 1,431,954 | -0.46(-0.75%) |
Mar 05, 2012 | 61.28 | 61.47 | 60.55 | 60.90 | 1,321,881 | -0.53(-0.86%) |
Mar 02, 2012 | 61.19 | 61.56 | 60.95 | 61.43 | 1,159,957 | +0.23(+0.38%) |
Mar 01, 2012 | 61.07 | 61.25 | 60.78 | 61.20 | 1,647,460 | +0.13(+0.21%) |
Feb 29, 2012 | 61.65 | 61.90 | 61.02 | 61.07 | 1,704,832 | -0.80(-1.29%) |
Feb 28, 2012 | 61.82 | 62.14 | 61.71 | 61.87 | 1,526,067 | +0.08(+0.13%) |
Feb 27, 2012 | 61.60 | 61.91 | 61.30 | 61.79 | 1,309,249 | -0.13(-0.21%) |
Feb 24, 2012 | 61.55 | 62.03 | 61.49 | 61.92 | 1,395,945 | +0.67(+1.09%) |
Feb 23, 2012 | 61.50 | 61.63 | 61.17 | 61.26 | 1,243,423 | -0.30(-0.49%) |
Feb 22, 2012 | 61.90 | 62.00 | 61.51 | 61.56 | 1,342,098 | -0.22(-0.36%) |
Feb 21, 2012 | 62.10 | 62.19 | 61.67 | 61.79 | 1,540,667 | -0.23(-0.37%) |
Feb 17, 2012 | 62.24 | 62.49 | 61.83 | 62.02 | 1,384,910 | -0.17(-0.27%) |
Feb 16, 2012 | 61.90 | 62.27 | 61.86 | 62.19 | 1,241,806 | +0.28(+0.45%) |
Feb 15, 2012 | 61.58 | 62.11 | 61.39 | 61.91 | 1,431,886 | +0.45(+0.73%) |
Feb 14, 2012 | 61.65 | 61.65 | 61.17 | 61.46 | 2,195,707 | -0.13(-0.21%) |
Feb 13, 2012 | 61.29 | 61.73 | 61.10 | 61.59 | 1,696,109 | +0.35(+0.58%) |
Feb 10, 2012 | 61.30 | 61.50 | 60.93 | 61.23 | 2,144,296 | -0.34(-0.56%) |
Feb 09, 2012 | 61.70 | 61.81 | 61.30 | 61.58 | 1,406,442 | +0.03(+0.05%) |
Feb 08, 2012 | 61.99 | 62.06 | 61.41 | 61.55 | 1,856,374 | -0.56(-0.90%) |
Feb 07, 2012 | 62.14 | 63.79 | 61.51 | 62.11 | 3,925,586 | -2.42(-3.75%) |
Feb 06, 2012 | 63.71 | 64.55 | 63.56 | 64.53 | 1,678,828 | +0.50(+0.78%) |
Feb 03, 2012 | 64.00 | 64.17 | 63.74 | 64.03 | 1,224,503 | +0.42(+0.67%) |
Feb 02, 2012 | 63.88 | 63.96 | 63.29 | 63.60 | 796,778 | -0.10(-0.15%) |
Feb 01, 2012 | 62.99 | 64.06 | 62.73 | 63.70 | 1,618,938 | +0.87(+1.39%) |
Jan 31, 2012 | 63.37 | 63.82 | 62.70 | 62.83 | 1,697,316 | -0.46(-0.73%) |
Jan 30, 2012 | 63.09 | 63.40 | 62.47 | 63.29 | 1,642,397 | -0.08(-0.13%) |
Jan 27, 2012 | 63.44 | 63.86 | 63.24 | 63.37 | 1,518,456 | -0.22(-0.35%) |
Jan 26, 2012 | 63.68 | 64.30 | 63.24 | 63.60 | 2,376,639 | +0.10(+0.15%) |
Jan 25, 2012 | 62.53 | 63.89 | 62.51 | 63.50 | 2,665,582 | +0.77(+1.23%) |
Jan 24, 2012 | 62.02 | 63.06 | 61.97 | 62.73 | 1,886,431 | +0.56(+0.90%) |
Jan 23, 2012 | 62.67 | 62.71 | 62.04 | 62.17 | 1,788,689 | -0.45(-0.72%) |
Jan 20, 2012 | 62.33 | 62.80 | 62.26 | 62.62 | 1,757,380 | +0.19(+0.31%) |
Jan 19, 2012 | 61.35 | 62.65 | 61.32 | 62.43 | 1,842,399 | +1.15(+1.87%) |
Jan 18, 2012 | 60.35 | 61.40 | 60.17 | 61.28 | 1,818,661 | +0.99(+1.63%) |
Jan 17, 2012 | 60.50 | 61.30 | 60.27 | 60.30 | 2,033,297 | +0.27(+0.45%) |
Jan 13, 2012 | 59.55 | 60.16 | 59.22 | 60.02 | 1,798,617 | +0.18(+0.29%) |
Jan 12, 2012 | 59.93 | 60.09 | 59.29 | 59.85 | 1,690,514 | -0.04(-0.07%) |
Jan 11, 2012 | 59.31 | 60.16 | 59.31 | 59.89 | 2,209,099 | +0.42(+0.70%) |
Jan 10, 2012 | 59.03 | 59.66 | 59.03 | 59.47 | 1,971,587 | +0.70(+1.19%) |
Jan 09, 2012 | 58.66 | 58.88 | 58.14 | 58.77 | 1,769,309 | +0.26(+0.44%) |
Jan 06, 2012 | 58.37 | 58.73 | 58.01 | 58.52 | 1,728,360 | +0.27(+0.47%) |
Jan 05, 2012 | 58.63 | 58.68 | 57.93 | 58.24 | 2,568,290 | -0.39(-0.67%) |
Jan 04, 2012 | 59.35 | 59.56 | 58.35 | 58.64 | 2,645,756 | -1.23(-2.06%) |
Dec 30, 2011 | 60.32 | 60.38 | 59.73 | 59.87 | 1,290,030 | +0.14(+0.23%) |
Dec 29, 2011 | 59.29 | 59.88 | 59.18 | 59.73 | 1,174,123 | +0.60(+1.02%) |
Dec 28, 2011 | 60.03 | 60.04 | 59.09 | 59.13 | 1,403,845 | -0.80(-1.34%) |
Dec 27, 2011 | 59.57 | 60.16 | 59.55 | 59.93 | 1,163,366 | +0.29(+0.48%) |
Dec 23, 2011 | 59.29 | 59.68 | 59.16 | 59.65 | 1,485,880 | +0.65(+1.10%) |
Dec 21, 2011 | 58.55 | 59.17 | 58.29 | 59.00 | 1,838,543 | +0.49(+0.84%) |
Dec 20, 2011 | 57.19 | 58.60 | 57.09 | 58.51 | 1,939,075 | +1.89(+3.34%) |
Dec 19, 2011 | 56.71 | 57.11 | 56.49 | 56.62 | 1,635,181 | +0.01(+0.01%) |
Dec 16, 2011 | 57.19 | 57.25 | 56.13 | 56.61 | 3,513,747 | -0.40(-0.70%) |
Dec 15, 2011 | 57.59 | 57.77 | 56.89 | 57.01 | 2,185,907 | -0.30(-0.52%) |
Dec 14, 2011 | 57.47 | 57.67 | 57.20 | 57.31 | 1,594,888 | -0.22(-0.39%) |
Dec 13, 2011 | 58.24 | 58.30 | 57.30 | 57.53 | 1,781,212 | -0.58(-0.99%) |
Dec 12, 2011 | 58.39 | 58.49 | 57.67 | 58.11 | 1,677,295 | -0.32(-0.55%) |
Dec 09, 2011 | 58.35 | 58.65 | 58.13 | 58.43 | 1,805,722 | +0.31(+0.54%) |
Dec 08, 2011 | 58.55 | 58.91 | 58.02 | 58.12 | 2,528,760 | -0.91(-1.55%) |
Dec 07, 2011 | 58.68 | 59.18 | 57.89 | 59.03 | 2,907,425 | +0.20(+0.34%) |
Dec 06, 2011 | 59.44 | 59.55 | 58.66 | 58.83 | 1,523,530 | -0.43(-0.73%) |
Dec 05, 2011 | 59.46 | 59.63 | 58.77 | 59.26 | 2,406,709 | +0.61(+1.05%) |
Dec 02, 2011 | 59.27 | 59.75 | 58.23 | 58.65 | 2,796,384 | -0.40(-0.67%) |