Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 79.38 | 80.72 | 78.90 | 80.03 | 1,040,312 | +0.40(+0.50%) |
Nov 29, 2012 | 79.67 | 79.98 | 79.13 | 79.63 | 428,524 | +0.26(+0.33%) |
Nov 28, 2012 | 79.14 | 79.41 | 77.65 | 79.36 | 667,442 | -0.01(-0.01%) |
Nov 27, 2012 | 80.04 | 80.38 | 79.09 | 79.37 | 825,511 | -0.73(-0.92%) |
Nov 26, 2012 | 78.93 | 80.89 | 78.93 | 80.11 | 735,643 | +0.75(+0.95%) |
Nov 23, 2012 | 78.45 | 79.51 | 78.33 | 79.36 | 461,964 | +1.07(+1.37%) |
Nov 21, 2012 | 76.89 | 78.29 | 76.76 | 78.29 | 551,310 | +1.19(+1.55%) |
Nov 20, 2012 | 77.55 | 77.55 | 76.37 | 77.10 | 577,582 | +0.33(+0.44%) |
Nov 19, 2012 | 76.80 | 77.05 | 76.25 | 76.76 | 445,011 | +1.03(+1.36%) |
Nov 16, 2012 | 74.92 | 75.90 | 74.42 | 75.73 | 551,305 | +0.89(+1.19%) |
Nov 15, 2012 | 74.89 | 75.78 | 73.74 | 74.84 | 690,378 | +0.15(+0.20%) |
Nov 14, 2012 | 75.82 | 75.82 | 74.53 | 74.70 | 562,826 | -0.80(-1.06%) |
Nov 13, 2012 | 74.08 | 75.64 | 73.54 | 75.50 | 774,877 | +1.16(+1.56%) |
Nov 12, 2012 | 72.63 | 74.46 | 72.63 | 74.34 | 679,136 | +2.07(+2.87%) |
Nov 09, 2012 | 72.25 | 72.77 | 71.46 | 72.27 | 315,915 | +0.01(+0.01%) |
Nov 08, 2012 | 72.62 | 73.33 | 71.73 | 72.26 | 511,604 | -0.35(-0.48%) |
Nov 07, 2012 | 72.15 | 73.15 | 72.14 | 72.61 | 389,473 | -0.75(-1.02%) |
Nov 06, 2012 | 73.91 | 73.91 | 72.71 | 73.36 | 708,161 | -0.01(-0.01%) |
Nov 05, 2012 | 73.43 | 74.22 | 73.33 | 73.37 | 401,022 | -0.07(-0.09%) |
Nov 02, 2012 | 74.55 | 74.71 | 73.23 | 73.43 | 608,453 | -0.51(-0.68%) |
Nov 01, 2012 | 74.16 | 74.28 | 73.44 | 73.94 | 445,498 | +0.58(+0.79%) |
Oct 31, 2012 | 73.47 | 73.68 | 72.49 | 73.36 | 987,696 | -0.76(-1.03%) |
Oct 26, 2012 | 74.83 | 74.12 | 74.12 | 74.12 | 419,453 | -0.32(-0.43%) |
Oct 25, 2012 | 76.97 | 76.97 | 74.07 | 74.44 | 717,437 | -0.66(-0.88%) |
Oct 24, 2012 | 76.33 | 76.56 | 74.74 | 75.11 | 508,412 | -0.74(-0.98%) |
Oct 23, 2012 | 76.32 | 76.46 | 75.51 | 75.85 | 418,863 | -1.53(-1.98%) |
Oct 19, 2012 | 78.16 | 78.37 | 77.01 | 77.38 | 574,917 | -0.59(-0.76%) |
Oct 18, 2012 | 78.31 | 79.02 | 77.70 | 77.97 | 620,722 | -0.33(-0.42%) |
Oct 17, 2012 | 77.15 | 79.42 | 77.00 | 78.31 | 843,096 | +0.99(+1.28%) |
Oct 16, 2012 | 75.80 | 77.57 | 75.47 | 77.32 | 648,778 | +2.21(+2.94%) |
Oct 15, 2012 | 75.40 | 75.65 | 74.73 | 75.11 | 523,585 | -0.28(-0.38%) |
Oct 12, 2012 | 75.28 | 75.76 | 75.12 | 75.39 | 201,450 | +0.18(+0.24%) |
Oct 11, 2012 | 75.56 | 75.71 | 75.08 | 75.21 | 313,457 | +0.15(+0.19%) |
Oct 10, 2012 | 75.59 | 76.09 | 74.94 | 75.07 | 245,867 | -0.53(-0.70%) |
Oct 09, 2012 | 76.49 | 76.93 | 75.50 | 75.59 | 559,097 | -1.24(-1.61%) |
Oct 08, 2012 | 77.17 | 77.43 | 76.40 | 76.83 | 903,388 | -0.23(-0.29%) |
Oct 05, 2012 | 76.53 | 77.12 | 76.10 | 77.06 | 677,733 | +1.21(+1.60%) |
Oct 04, 2012 | 74.19 | 75.96 | 74.03 | 75.85 | 555,224 | +1.69(+2.28%) |
Oct 03, 2012 | 74.36 | 74.44 | 73.89 | 74.15 | 648,359 | -0.16(-0.22%) |
Oct 02, 2012 | 74.22 | 74.94 | 74.18 | 74.32 | 630,429 | -0.12(-0.16%) |
Oct 01, 2012 | 74.80 | 75.58 | 74.18 | 74.44 | 681,501 | -0.03(-0.04%) |
Sep 28, 2012 | 74.23 | 74.55 | 74.08 | 74.47 | 1,353,138 | +0.12(+0.16%) |
Sep 27, 2012 | 73.45 | 74.67 | 73.18 | 74.35 | 622,985 | +1.22(+1.67%) |
Sep 26, 2012 | 72.56 | 73.55 | 72.34 | 73.13 | 926,031 | -0.70(-0.95%) |
Sep 25, 2012 | 74.65 | 74.65 | 73.80 | 73.83 | 503,597 | -0.28(-0.37%) |
Sep 24, 2012 | 73.82 | 74.29 | 73.27 | 74.10 | 613,637 | -0.09(-0.12%) |
Sep 21, 2012 | 75.17 | 75.30 | 74.10 | 74.19 | 714,689 | -0.50(-0.67%) |
Sep 20, 2012 | 74.08 | 75.10 | 73.91 | 74.70 | 511,124 | +0.23(+0.32%) |
Sep 19, 2012 | 74.41 | 74.86 | 74.34 | 74.46 | 512,271 | +0.38(+0.51%) |
Sep 18, 2012 | 74.35 | 74.49 | 73.85 | 74.08 | 443,667 | -0.38(-0.51%) |
Sep 17, 2012 | 74.17 | 75.28 | 74.17 | 74.46 | 506,037 | +0.47(+0.63%) |
Sep 14, 2012 | 73.08 | 75.91 | 72.35 | 73.99 | 767,254 | +1.30(+1.79%) |
Sep 13, 2012 | 70.82 | 72.83 | 70.82 | 72.69 | 694,847 | +1.87(+2.64%) |
Sep 12, 2012 | 70.42 | 71.01 | 70.05 | 70.82 | 1,005,700 | +0.38(+0.54%) |
Sep 11, 2012 | 70.11 | 70.93 | 69.44 | 70.44 | 879,838 | +0.55(+0.79%) |
Sep 10, 2012 | 69.53 | 70.01 | 69.34 | 69.89 | 783,627 | -0.02(-0.02%) |
Sep 07, 2012 | 70.87 | 70.91 | 69.60 | 69.90 | 660,880 | -0.58(-0.83%) |
Sep 06, 2012 | 69.73 | 70.96 | 69.73 | 70.49 | 933,109 | +0.83(+1.20%) |
Sep 05, 2012 | 69.18 | 69.99 | 69.18 | 69.65 | 591,997 | +0.18(+0.26%) |
Sep 04, 2012 | 68.70 | 69.81 | 68.70 | 69.47 | 663,156 | +1.06(+1.55%) |
Aug 31, 2012 | 68.02 | 68.82 | 67.87 | 68.41 | 784,394 | +0.44(+0.64%) |
Aug 30, 2012 | 67.49 | 68.14 | 67.43 | 67.98 | 563,183 | +0.35(+0.51%) |
Aug 29, 2012 | 67.73 | 68.02 | 67.27 | 67.63 | 383,055 | +0.35(+0.52%) |
Aug 27, 2012 | 67.68 | 67.68 | 67.15 | 67.28 | 372,455 | -0.20(-0.30%) |
Aug 24, 2012 | 66.86 | 67.52 | 66.31 | 67.48 | 745,899 | +0.84(+1.26%) |
Aug 23, 2012 | 67.23 | 67.52 | 66.43 | 66.64 | 617,035 | -0.45(-0.66%) |
Aug 22, 2012 | 67.64 | 67.85 | 66.58 | 67.09 | 1,042,360 | -0.92(-1.36%) |
Aug 21, 2012 | 69.73 | 70.37 | 67.85 | 68.01 | 635,007 | -1.75(-2.51%) |
Aug 20, 2012 | 70.00 | 70.00 | 69.39 | 69.76 | 397,693 | +0.03(+0.05%) |
Aug 17, 2012 | 70.27 | 70.27 | 69.39 | 69.72 | 649,106 | -0.13(-0.19%) |
Aug 16, 2012 | 69.55 | 70.78 | 69.55 | 69.85 | 553,103 | +0.23(+0.34%) |
Aug 15, 2012 | 69.77 | 69.97 | 69.36 | 69.62 | 317,670 | -0.23(-0.32%) |
Aug 14, 2012 | 70.04 | 70.64 | 69.68 | 69.85 | 496,456 | -0.28(-0.39%) |
Aug 13, 2012 | 71.13 | 71.18 | 69.80 | 70.12 | 303,676 | -1.08(-1.52%) |
Aug 10, 2012 | 70.70 | 71.33 | 70.63 | 71.21 | 629,917 | +0.43(+0.61%) |
Aug 09, 2012 | 70.23 | 71.35 | 70.10 | 70.78 | 563,170 | +0.36(+0.52%) |
Aug 08, 2012 | 70.11 | 70.57 | 69.95 | 70.41 | 586,878 | -0.02(-0.02%) |
Aug 07, 2012 | 69.98 | 70.52 | 69.98 | 70.43 | 1,126,185 | +0.56(+0.80%) |
Aug 06, 2012 | 69.69 | 70.40 | 69.69 | 69.87 | 633,347 | -0.74(-1.05%) |
Aug 03, 2012 | 71.13 | 71.29 | 70.52 | 70.62 | 774,722 | +0.45(+0.63%) |
Aug 02, 2012 | 70.42 | 70.53 | 69.51 | 70.17 | 460,963 | -0.26(-0.37%) |
Aug 01, 2012 | 69.81 | 71.24 | 69.71 | 70.43 | 664,840 | +1.27(+1.84%) |
Jul 31, 2012 | 71.82 | 71.82 | 68.98 | 69.16 | 991,937 | -2.32(-3.25%) |
Jul 30, 2012 | 71.65 | 72.47 | 70.44 | 71.48 | 743,614 | -1.00(-1.37%) |
Jul 27, 2012 | 69.55 | 72.64 | 69.11 | 72.48 | 757,703 | +2.89(+4.15%) |
Jul 26, 2012 | 68.78 | 69.80 | 68.38 | 69.59 | 593,622 | +1.64(+2.41%) |
Jul 25, 2012 | 68.92 | 69.08 | 67.64 | 67.95 | 542,585 | -0.73(-1.06%) |
Jul 24, 2012 | 69.12 | 70.25 | 68.13 | 68.68 | 785,451 | -0.72(-1.04%) |
Jul 23, 2012 | 69.80 | 70.09 | 69.34 | 69.40 | 513,395 | -0.83(-1.19%) |
Jul 20, 2012 | 70.11 | 70.59 | 69.65 | 70.23 | 824,215 | -0.17(-0.24%) |
Jul 19, 2012 | 69.90 | 70.85 | 69.89 | 70.40 | 981,218 | -0.09(-0.13%) |
Jul 18, 2012 | 70.65 | 71.49 | 70.37 | 70.49 | 419,756 | -0.45(-0.64%) |
Jul 17, 2012 | 71.57 | 71.57 | 70.66 | 70.95 | 905,511 | +0.40(+0.57%) |
Jul 16, 2012 | 70.92 | 71.34 | 70.36 | 70.54 | 656,540 | -0.28(-0.40%) |
Jul 13, 2012 | 70.94 | 71.00 | 70.50 | 70.83 | 749,263 | +0.01(+0.01%) |
Jul 12, 2012 | 70.05 | 71.00 | 69.24 | 70.82 | 905,773 | +0.76(+1.09%) |
Jul 11, 2012 | 71.05 | 72.19 | 70.05 | 70.06 | 1,211,566 | -2.72(-3.74%) |
Jul 10, 2012 | 73.01 | 73.74 | 72.26 | 72.78 | 375,492 | -0.07(-0.10%) |
Jul 09, 2012 | 72.99 | 74.11 | 72.04 | 72.85 | 475,969 | +0.06(+0.09%) |
Jul 06, 2012 | 72.59 | 73.13 | 72.37 | 72.79 | 692,766 | -0.13(-0.18%) |
Jul 05, 2012 | 72.93 | 74.14 | 72.70 | 72.91 | 987,357 | -0.78(-1.05%) |
Jul 03, 2012 | 73.30 | 74.02 | 72.95 | 73.69 | 590,222 | +0.33(+0.45%) |
Jul 02, 2012 | 72.86 | 73.58 | 72.29 | 73.36 | 917,267 | +1.10(+1.52%) |
Jun 29, 2012 | 71.06 | 72.26 | 70.33 | 72.26 | 1,016,517 | +2.83(+4.07%) |
Jun 28, 2012 | 69.30 | 69.77 | 68.73 | 69.43 | 940,962 | -0.32(-0.45%) |
Jun 27, 2012 | 71.27 | 71.54 | 69.55 | 69.75 | 1,505,570 | -1.57(-2.20%) |
Jun 26, 2012 | 69.27 | 71.82 | 68.81 | 71.32 | 1,519,363 | +2.43(+3.53%) |
Jun 25, 2012 | 67.68 | 69.32 | 67.48 | 68.89 | 670,028 | +1.00(+1.48%) |
Jun 22, 2012 | 67.68 | 68.21 | 67.14 | 67.89 | 620,285 | +0.72(+1.07%) |
Jun 21, 2012 | 67.40 | 68.18 | 67.03 | 67.17 | 571,780 | +0.04(+0.06%) |
Jun 20, 2012 | 66.74 | 67.85 | 66.42 | 67.13 | 688,674 | +0.21(+0.31%) |
Jun 19, 2012 | 67.43 | 67.71 | 66.03 | 66.92 | 1,234,343 | +0.11(+0.16%) |
Jun 18, 2012 | 67.38 | 67.51 | 66.36 | 66.81 | 814,943 | -0.40(-0.59%) |
Jun 15, 2012 | 66.19 | 67.60 | 65.40 | 67.21 | 563,070 | +1.08(+1.64%) |
Jun 14, 2012 | 65.14 | 66.45 | 65.14 | 66.12 | 408,127 | +0.76(+1.16%) |
Jun 13, 2012 | 64.11 | 65.79 | 63.96 | 65.36 | 841,663 | +1.06(+1.65%) |
Jun 12, 2012 | 64.12 | 64.41 | 63.35 | 64.30 | 624,219 | +0.70(+1.11%) |
Jun 11, 2012 | 64.45 | 64.48 | 63.53 | 63.60 | 538,362 | -0.25(-0.39%) |
Jun 08, 2012 | 62.98 | 63.99 | 62.98 | 63.85 | 619,792 | +0.20(+0.32%) |
Jun 07, 2012 | 65.12 | 65.32 | 63.54 | 63.64 | 949,765 | -0.52(-0.81%) |
Jun 06, 2012 | 63.41 | 64.83 | 63.34 | 64.16 | 1,246,318 | +1.08(+1.72%) |
Jun 05, 2012 | 62.60 | 63.30 | 62.51 | 63.08 | 734,650 | +0.36(+0.58%) |
Jun 04, 2012 | 62.78 | 62.88 | 62.30 | 62.71 | 646,719 | +0.22(+0.35%) |
Jun 01, 2012 | 62.82 | 63.72 | 62.15 | 62.49 | 944,046 | -1.33(-2.08%) |
May 31, 2012 | 63.80 | 64.15 | 63.52 | 63.82 | 1,449,318 | -0.45(-0.71%) |
May 30, 2012 | 64.49 | 65.22 | 64.19 | 64.28 | 558,128 | -1.54(-2.34%) |
May 29, 2012 | 65.15 | 66.01 | 65.01 | 65.81 | 578,830 | +1.70(+2.65%) |
May 25, 2012 | 63.65 | 64.21 | 63.52 | 64.11 | 437,797 | +0.16(+0.25%) |
May 24, 2012 | 64.37 | 64.56 | 63.17 | 63.95 | 454,992 | -0.13(-0.20%) |
May 23, 2012 | 63.73 | 64.08 | 61.66 | 64.08 | 665,217 | -0.19(-0.29%) |
May 22, 2012 | 64.18 | 64.70 | 63.52 | 64.27 | 742,432 | -0.02(-0.04%) |
May 21, 2012 | 63.68 | 64.39 | 62.86 | 64.29 | 505,544 | +0.60(+0.94%) |
May 18, 2012 | 64.24 | 64.55 | 62.82 | 63.69 | 516,365 | -0.48(-0.74%) |
May 17, 2012 | 65.15 | 65.47 | 64.02 | 64.17 | 507,081 | -0.98(-1.50%) |
May 16, 2012 | 65.97 | 66.93 | 64.97 | 65.15 | 779,479 | -0.66(-1.00%) |
May 15, 2012 | 65.81 | 66.18 | 65.38 | 65.81 | 911,828 | -0.05(-0.07%) |
May 14, 2012 | 66.08 | 66.13 | 65.40 | 65.85 | 416,821 | -1.08(-1.61%) |
May 11, 2012 | 67.17 | 67.53 | 66.63 | 66.93 | 650,301 | -0.57(-0.85%) |
May 10, 2012 | 67.24 | 67.78 | 66.66 | 67.51 | 545,071 | +0.84(+1.26%) |
May 09, 2012 | 64.88 | 67.09 | 64.61 | 66.66 | 749,557 | +0.40(+0.61%) |
May 08, 2012 | 65.45 | 66.37 | 65.39 | 66.26 | 1,024,844 | +0.31(+0.47%) |
May 07, 2012 | 66.02 | 66.61 | 65.58 | 65.95 | 565,282 | +0.19(+0.28%) |
May 04, 2012 | 66.28 | 66.48 | 65.59 | 65.77 | 377,117 | -0.75(-1.13%) |
May 03, 2012 | 67.22 | 67.44 | 66.46 | 66.52 | 529,174 | -0.28(-0.41%) |
May 02, 2012 | 66.45 | 67.12 | 65.90 | 66.79 | 583,637 | -0.11(-0.17%) |
May 01, 2012 | 65.99 | 67.75 | 65.94 | 66.91 | 464,017 | +1.12(+1.70%) |
Apr 30, 2012 | 66.81 | 67.31 | 65.57 | 65.79 | 641,667 | -1.36(-2.03%) |
Apr 27, 2012 | 67.09 | 67.39 | 66.57 | 67.15 | 557,572 | +0.25(+0.37%) |
Apr 26, 2012 | 66.28 | 67.00 | 65.70 | 66.90 | 608,514 | +0.57(+0.86%) |
Apr 25, 2012 | 65.60 | 66.81 | 65.60 | 66.33 | 487,873 | +1.07(+1.64%) |
Apr 24, 2012 | 65.27 | 65.96 | 64.88 | 65.27 | 581,337 | +0.10(+0.16%) |
Apr 23, 2012 | 65.61 | 65.61 | 64.51 | 65.16 | 570,609 | -0.88(-1.34%) |
Apr 20, 2012 | 65.53 | 66.61 | 65.51 | 66.04 | 512,682 | +0.82(+1.26%) |
Apr 19, 2012 | 64.74 | 65.29 | 64.37 | 65.23 | 753,019 | +0.70(+1.08%) |
Apr 18, 2012 | 65.27 | 65.51 | 64.21 | 64.53 | 948,790 | -1.03(-1.57%) |
Apr 17, 2012 | 66.79 | 67.11 | 65.45 | 65.56 | 540,926 | -0.55(-0.83%) |
Apr 16, 2012 | 66.79 | 67.10 | 65.55 | 66.10 | 442,371 | -0.22(-0.33%) |
Apr 13, 2012 | 66.47 | 67.02 | 65.76 | 66.32 | 396,868 | -0.14(-0.22%) |
Apr 12, 2012 | 65.57 | 66.52 | 65.31 | 66.46 | 499,289 | +1.28(+1.96%) |
Apr 11, 2012 | 65.16 | 65.82 | 64.95 | 65.19 | 570,750 | +0.44(+0.68%) |
Apr 10, 2012 | 67.17 | 67.24 | 64.34 | 64.74 | 747,370 | -2.33(-3.47%) |
Apr 09, 2012 | 66.49 | 67.43 | 66.33 | 67.07 | 379,384 | -0.34(-0.50%) |
Apr 05, 2012 | 66.90 | 67.54 | 66.57 | 67.41 | 315,768 | +0.12(+0.18%) |
Apr 04, 2012 | 67.45 | 67.84 | 67.01 | 67.29 | 443,899 | -1.23(-1.79%) |
Apr 03, 2012 | 67.65 | 68.61 | 67.32 | 68.52 | 1,164,653 | +0.61(+0.90%) |
Apr 02, 2012 | 66.04 | 67.99 | 66.04 | 67.91 | 1,354,863 | +1.85(+2.81%) |
Mar 30, 2012 | 62.92 | 66.24 | 62.91 | 66.05 | 1,482,915 | +3.25(+5.18%) |
Mar 29, 2012 | 62.31 | 62.87 | 61.48 | 62.80 | 553,918 | +0.02(+0.04%) |
Mar 28, 2012 | 63.03 | 63.28 | 62.27 | 62.78 | 446,653 | -0.59(-0.92%) |
Mar 27, 2012 | 63.74 | 63.74 | 63.22 | 63.36 | 1,024,377 | -0.30(-0.47%) |
Mar 26, 2012 | 61.65 | 63.77 | 61.65 | 63.66 | 803,642 | +2.02(+3.28%) |
Mar 23, 2012 | 61.32 | 61.71 | 61.22 | 61.64 | 520,235 | +0.10(+0.16%) |
Mar 22, 2012 | 60.86 | 61.68 | 60.51 | 61.54 | 568,823 | -0.07(-0.12%) |
Mar 21, 2012 | 60.13 | 61.69 | 59.96 | 61.61 | 658,085 | +1.85(+3.10%) |
Mar 20, 2012 | 59.57 | 59.89 | 59.29 | 59.76 | 687,714 | -0.43(-0.71%) |
Mar 19, 2012 | 60.46 | 61.01 | 60.05 | 60.18 | 328,173 | -0.05(-0.08%) |
Mar 16, 2012 | 60.69 | 60.83 | 60.04 | 60.23 | 511,532 | -0.32(-0.53%) |
Mar 15, 2012 | 60.95 | 60.95 | 59.85 | 60.55 | 445,422 | -0.23(-0.38%) |
Mar 14, 2012 | 61.58 | 61.66 | 60.72 | 60.79 | 791,451 | -0.92(-1.50%) |
Mar 13, 2012 | 60.32 | 61.71 | 60.30 | 61.71 | 821,207 | +1.52(+2.52%) |
Mar 12, 2012 | 59.87 | 60.30 | 59.87 | 60.19 | 447,670 | +0.02(+0.03%) |
Mar 09, 2012 | 60.05 | 60.30 | 59.10 | 60.18 | 362,107 | +0.14(+0.23%) |
Mar 08, 2012 | 59.18 | 60.06 | 58.10 | 60.04 | 311,033 | +1.40(+2.38%) |
Mar 07, 2012 | 58.65 | 58.67 | 57.88 | 58.64 | 327,381 | +0.39(+0.66%) |
Mar 06, 2012 | 59.07 | 59.63 | 57.94 | 58.26 | 558,476 | -1.72(-2.86%) |
Mar 05, 2012 | 60.38 | 60.62 | 59.70 | 59.98 | 459,364 | -0.71(-1.18%) |
Mar 02, 2012 | 60.84 | 61.00 | 60.10 | 60.69 | 572,355 | -0.25(-0.41%) |
Mar 01, 2012 | 59.49 | 60.99 | 59.29 | 60.94 | 1,111,229 | +1.85(+3.12%) |
Feb 29, 2012 | 60.60 | 60.73 | 59.00 | 59.09 | 1,264,386 | -1.27(-2.10%) |
Feb 28, 2012 | 59.57 | 60.99 | 59.53 | 60.36 | 738,097 | +0.81(+1.36%) |
Feb 27, 2012 | 59.29 | 59.73 | 58.94 | 59.55 | 392,270 | +0.12(+0.20%) |
Feb 24, 2012 | 59.63 | 59.77 | 59.12 | 59.43 | 470,960 | +0.06(+0.11%) |
Feb 23, 2012 | 59.37 | 59.57 | 58.58 | 59.37 | 603,261 | +0.18(+0.30%) |
Feb 22, 2012 | 59.22 | 59.50 | 58.95 | 59.19 | 448,292 | -0.02(-0.03%) |
Feb 21, 2012 | 59.62 | 60.06 | 58.93 | 59.20 | 323,566 | -0.35(-0.59%) |
Feb 17, 2012 | 60.39 | 60.55 | 59.36 | 59.56 | 532,555 | -0.59(-0.97%) |
Feb 16, 2012 | 59.31 | 60.24 | 59.16 | 60.14 | 807,942 | +0.81(+1.37%) |
Feb 15, 2012 | 58.65 | 59.35 | 58.65 | 59.33 | 1,243,231 | +0.35(+0.59%) |
Feb 14, 2012 | 58.81 | 59.21 | 58.54 | 58.99 | 765,375 | -0.09(-0.15%) |
Feb 13, 2012 | 59.06 | 59.50 | 58.22 | 59.08 | 226,984 | +0.47(+0.81%) |
Feb 10, 2012 | 58.02 | 58.76 | 57.90 | 58.60 | 333,742 | -0.67(-1.14%) |
Feb 09, 2012 | 58.76 | 59.45 | 58.67 | 59.28 | 304,481 | +0.28(+0.48%) |
Feb 08, 2012 | 59.07 | 59.53 | 58.74 | 59.00 | 551,306 | +0.01(+0.01%) |
Feb 07, 2012 | 58.73 | 59.33 | 58.64 | 58.99 | 413,603 | +0.31(+0.52%) |
Feb 06, 2012 | 58.18 | 58.96 | 58.16 | 58.68 | 333,565 | +0.02(+0.03%) |
Feb 03, 2012 | 58.52 | 59.17 | 57.52 | 58.67 | 501,584 | +0.48(+0.83%) |
Feb 02, 2012 | 58.01 | 58.57 | 57.98 | 58.18 | 688,452 | -0.10(-0.17%) |
Feb 01, 2012 | 57.36 | 58.41 | 56.93 | 58.28 | 1,062,153 | +1.66(+2.94%) |
Jan 31, 2012 | 56.39 | 56.84 | 55.82 | 56.62 | 1,162,233 | +0.79(+1.42%) |
Jan 30, 2012 | 55.29 | 56.00 | 55.12 | 55.82 | 453,941 | -0.10(-0.19%) |
Jan 27, 2012 | 56.28 | 57.00 | 55.58 | 55.93 | 1,342,671 | -0.45(-0.80%) |
Jan 26, 2012 | 56.35 | 57.01 | 55.82 | 56.38 | 1,246,869 | +0.42(+0.75%) |
Jan 25, 2012 | 54.64 | 56.15 | 54.52 | 55.96 | 1,035,402 | +1.08(+1.96%) |
Jan 24, 2012 | 53.83 | 54.96 | 53.37 | 54.88 | 849,250 | +0.71(+1.32%) |
Jan 23, 2012 | 54.89 | 55.01 | 54.00 | 54.17 | 1,034,163 | -0.62(-1.13%) |
Jan 20, 2012 | 55.52 | 56.06 | 54.19 | 54.79 | 1,228,132 | -1.00(-1.80%) |
Jan 19, 2012 | 56.33 | 56.95 | 55.47 | 55.79 | 804,095 | -0.68(-1.21%) |
Jan 18, 2012 | 54.91 | 56.79 | 54.60 | 56.47 | 916,246 | +1.81(+3.30%) |
Jan 17, 2012 | 55.58 | 55.58 | 54.67 | 54.67 | 718,404 | +0.28(+0.52%) |
Jan 13, 2012 | 55.71 | 55.84 | 54.12 | 54.39 | 431,182 | -1.61(-2.87%) |
Jan 12, 2012 | 56.31 | 56.79 | 55.80 | 55.99 | 248,389 | -0.04(-0.07%) |
Jan 11, 2012 | 56.07 | 56.18 | 55.62 | 56.03 | 301,023 | -0.06(-0.10%) |
Jan 10, 2012 | 55.90 | 56.74 | 55.49 | 56.09 | 825,111 | +0.67(+1.20%) |
Jan 09, 2012 | 55.57 | 55.57 | 54.88 | 55.42 | 586,236 | +0.27(+0.50%) |
Jan 06, 2012 | 55.76 | 56.49 | 54.68 | 55.15 | 326,209 | -0.78(-1.39%) |
Jan 05, 2012 | 56.02 | 56.19 | 55.58 | 55.93 | 235,059 | -0.32(-0.57%) |
Jan 04, 2012 | 55.75 | 56.62 | 55.75 | 56.25 | 344,905 | +0.28(+0.50%) |
Dec 30, 2011 | 56.19 | 56.45 | 55.66 | 55.97 | 470,113 | +0.31(+0.56%) |
Dec 29, 2011 | 55.03 | 55.80 | 55.00 | 55.66 | 287,436 | +0.72(+1.32%) |
Dec 28, 2011 | 55.90 | 55.90 | 54.73 | 54.93 | 460,928 | -1.08(-1.93%) |
Dec 27, 2011 | 55.53 | 56.19 | 54.96 | 56.02 | 424,612 | +0.05(+0.09%) |
Dec 23, 2011 | 55.25 | 56.04 | 54.84 | 55.97 | 495,526 | +1.35(+2.47%) |
Dec 21, 2011 | 53.00 | 54.64 | 51.90 | 54.62 | 565,161 | +0.70(+1.30%) |
Dec 20, 2011 | 53.91 | 54.31 | 53.32 | 53.92 | 429,780 | +1.29(+2.46%) |
Dec 19, 2011 | 53.21 | 55.01 | 52.55 | 52.63 | 315,287 | -0.83(-1.55%) |
Dec 16, 2011 | 53.15 | 53.85 | 53.14 | 53.46 | 840,871 | +0.80(+1.52%) |
Dec 15, 2011 | 52.87 | 53.33 | 52.11 | 52.65 | 903,107 | +0.62(+1.19%) |
Dec 14, 2011 | 50.04 | 52.97 | 50.04 | 52.03 | 683,874 | -0.97(-1.83%) |
Dec 13, 2011 | 54.18 | 54.60 | 52.53 | 53.01 | 432,296 | -0.59(-1.09%) |
Dec 12, 2011 | 53.57 | 54.84 | 52.34 | 53.59 | 417,290 | -1.26(-2.30%) |
Dec 09, 2011 | 53.64 | 54.99 | 53.59 | 54.85 | 400,951 | +1.49(+2.78%) |
Dec 08, 2011 | 54.09 | 54.84 | 53.25 | 53.37 | 393,444 | -1.43(-2.61%) |
Dec 07, 2011 | 54.03 | 54.98 | 53.34 | 54.80 | 426,871 | +0.43(+0.80%) |
Dec 06, 2011 | 54.68 | 54.68 | 53.73 | 54.36 | 447,804 | +0.05(+0.09%) |
Dec 05, 2011 | 54.06 | 54.56 | 53.78 | 54.31 | 438,300 | +0.96(+1.81%) |
Dec 02, 2011 | 54.23 | 54.50 | 53.29 | 53.35 | 409,580 | -0.51(-0.95%) |