Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.22 | 66.37 | 64.44 | 66.26 | 2,469,326 | +0.65(+1.00%) |
Dec 28, 2012 | 66.28 | 66.54 | 65.43 | 65.61 | 2,244,627 | -1.07(-1.61%) |
Dec 27, 2012 | 66.14 | 66.79 | 65.88 | 66.68 | 2,413,869 | +0.57(+0.87%) |
Dec 26, 2012 | 66.63 | 66.93 | 66.08 | 66.10 | 1,363,913 | -0.53(-0.80%) |
Dec 24, 2012 | 66.91 | 66.91 | 66.45 | 66.63 | 914,342 | -0.26(-0.39%) |
Dec 21, 2012 | 65.50 | 67.14 | 65.48 | 66.89 | 5,470,192 | +0.45(+0.68%) |
Dec 20, 2012 | 66.44 | 66.78 | 66.01 | 66.44 | 3,216,658 | -0.29(-0.44%) |
Dec 19, 2012 | 66.78 | 67.28 | 66.22 | 66.73 | 2,690,480 | -0.01(-0.02%) |
Dec 18, 2012 | 65.03 | 66.81 | 64.93 | 66.75 | 7,902,683 | +1.80(+2.78%) |
Dec 17, 2012 | 64.06 | 65.20 | 63.77 | 64.95 | 2,325,939 | +1.05(+1.64%) |
Dec 14, 2012 | 64.64 | 64.69 | 63.81 | 63.90 | 2,362,585 | -0.74(-1.14%) |
Dec 13, 2012 | 65.73 | 65.84 | 64.51 | 64.64 | 3,389,631 | -1.31(-1.98%) |
Dec 12, 2012 | 66.30 | 66.62 | 65.86 | 65.94 | 2,095,435 | -0.14(-0.21%) |
Dec 11, 2012 | 66.60 | 66.80 | 66.02 | 66.08 | 1,921,776 | -0.29(-0.44%) |
Dec 10, 2012 | 65.90 | 66.58 | 65.75 | 66.37 | 1,647,274 | +0.37(+0.55%) |
Dec 07, 2012 | 65.78 | 66.08 | 65.47 | 66.01 | 1,481,513 | +0.30(+0.46%) |
Dec 06, 2012 | 65.78 | 66.04 | 65.22 | 65.71 | 2,336,107 | -0.04(-0.05%) |
Dec 05, 2012 | 65.81 | 66.14 | 65.15 | 65.74 | 2,590,623 | +0.04(+0.05%) |
Dec 04, 2012 | 65.62 | 66.30 | 65.54 | 65.71 | 2,921,512 | -1.31(-1.95%) |
Nov 30, 2012 | 67.04 | 67.59 | 66.83 | 67.01 | 2,299,894 | +0.19(+0.28%) |
Nov 29, 2012 | 66.44 | 67.10 | 66.14 | 66.83 | 2,945,947 | +0.35(+0.53%) |
Nov 28, 2012 | 65.66 | 66.48 | 65.16 | 66.48 | 2,286,460 | +0.43(+0.64%) |
Nov 27, 2012 | 66.06 | 66.69 | 65.79 | 66.05 | 2,571,063 | -0.13(-0.20%) |
Nov 26, 2012 | 65.49 | 66.23 | 65.09 | 66.18 | 2,840,640 | +1.04(+1.59%) |
Nov 23, 2012 | 64.38 | 65.20 | 64.33 | 65.15 | 919,446 | +0.94(+1.46%) |
Nov 21, 2012 | 64.21 | 64.41 | 64.07 | 64.21 | 1,212,600 | +0.23(+0.37%) |
Nov 20, 2012 | 64.20 | 64.26 | 63.37 | 63.98 | 2,136,759 | -0.21(-0.33%) |
Nov 19, 2012 | 63.02 | 64.21 | 62.89 | 64.19 | 2,856,146 | +1.43(+2.28%) |
Nov 16, 2012 | 62.31 | 62.96 | 61.87 | 62.76 | 2,328,229 | +0.62(+1.00%) |
Nov 15, 2012 | 62.45 | 62.81 | 61.78 | 62.13 | 2,187,297 | -0.38(-0.60%) |
Nov 14, 2012 | 64.18 | 64.27 | 62.35 | 62.51 | 2,724,359 | -1.47(-2.30%) |
Nov 13, 2012 | 63.19 | 64.61 | 63.14 | 63.98 | 3,237,924 | +0.26(+0.41%) |
Nov 12, 2012 | 63.72 | 63.95 | 63.20 | 63.72 | 2,185,820 | -0.12(-0.19%) |
Nov 09, 2012 | 63.50 | 64.39 | 63.25 | 63.84 | 2,512,218 | +0.04(+0.07%) |
Nov 08, 2012 | 63.33 | 64.55 | 63.33 | 63.79 | 2,499,812 | -0.87(-1.35%) |
Nov 07, 2012 | 65.62 | 66.24 | 63.41 | 64.67 | 5,234,934 | -2.64(-3.92%) |
Nov 06, 2012 | 66.87 | 68.05 | 66.60 | 67.31 | 2,649,517 | +0.55(+0.82%) |
Nov 05, 2012 | 66.33 | 66.97 | 65.87 | 66.76 | 2,413,150 | +0.27(+0.41%) |
Nov 02, 2012 | 67.04 | 67.26 | 66.33 | 66.49 | 3,331,390 | -0.33(-0.50%) |
Nov 01, 2012 | 66.53 | 67.30 | 66.45 | 66.82 | 1,676,107 | +0.37(+0.56%) |
Oct 31, 2012 | 67.01 | 67.07 | 66.00 | 66.45 | 1,651,595 | +0.59(+0.89%) |
Oct 26, 2012 | 65.88 | 65.87 | 65.87 | 65.87 | 2,070,622 | -0.50(-0.76%) |
Oct 25, 2012 | 67.06 | 67.21 | 65.84 | 66.37 | 1,566,869 | -0.26(-0.39%) |
Oct 24, 2012 | 65.33 | 67.37 | 65.33 | 66.63 | 2,834,838 | +1.40(+2.14%) |
Oct 23, 2012 | 65.47 | 65.58 | 64.83 | 65.23 | 1,722,997 | -0.67(-1.01%) |
Oct 19, 2012 | 66.84 | 66.90 | 65.76 | 65.90 | 2,142,217 | -1.01(-1.52%) |
Oct 18, 2012 | 66.39 | 66.97 | 66.11 | 66.92 | 1,643,014 | +0.53(+0.79%) |
Oct 17, 2012 | 66.43 | 66.67 | 66.15 | 66.39 | 1,415,932 | +0.15(+0.22%) |
Oct 16, 2012 | 65.88 | 66.27 | 65.77 | 66.24 | 1,639,092 | +0.62(+0.94%) |
Oct 15, 2012 | 65.80 | 65.94 | 65.57 | 65.62 | 1,773,605 | -0.33(-0.49%) |
Oct 12, 2012 | 66.02 | 66.61 | 65.62 | 65.95 | 1,366,182 | +0.17(+0.26%) |
Oct 11, 2012 | 66.11 | 66.29 | 65.77 | 65.78 | 751,813 | +0.01(+0.01%) |
Oct 10, 2012 | 66.56 | 66.56 | 65.61 | 65.77 | 1,410,529 | -0.72(-1.08%) |
Oct 09, 2012 | 66.74 | 67.27 | 66.48 | 66.49 | 1,136,120 | -0.21(-0.31%) |
Oct 08, 2012 | 66.83 | 67.11 | 66.69 | 66.70 | 885,962 | -0.26(-0.38%) |
Oct 05, 2012 | 67.26 | 67.33 | 66.78 | 66.95 | 1,653,020 | -0.11(-0.16%) |
Oct 04, 2012 | 66.39 | 67.11 | 66.33 | 67.06 | 1,915,958 | +1.01(+1.54%) |
Oct 03, 2012 | 66.18 | 66.44 | 65.86 | 66.04 | 1,870,145 | -0.05(-0.08%) |
Oct 02, 2012 | 66.37 | 66.48 | 65.47 | 66.09 | 1,919,197 | -0.20(-0.30%) |
Oct 01, 2012 | 66.24 | 66.67 | 66.02 | 66.29 | 2,407,118 | +0.04(+0.06%) |
Sep 28, 2012 | 65.47 | 66.48 | 65.33 | 66.25 | 2,509,756 | +0.65(+1.00%) |
Sep 27, 2012 | 65.40 | 65.62 | 64.86 | 65.60 | 2,007,659 | +0.39(+0.60%) |
Sep 26, 2012 | 64.91 | 65.74 | 64.91 | 65.21 | 1,671,072 | +0.29(+0.45%) |
Sep 25, 2012 | 64.70 | 65.19 | 64.60 | 64.91 | 2,677,406 | +0.33(+0.51%) |
Sep 24, 2012 | 64.81 | 64.91 | 64.12 | 64.59 | 2,119,664 | -0.18(-0.27%) |
Sep 21, 2012 | 64.81 | 65.08 | 64.60 | 64.77 | 4,224,840 | +0.08(+0.12%) |
Sep 20, 2012 | 65.08 | 65.19 | 64.64 | 64.69 | 2,218,735 | -0.75(-1.15%) |
Sep 19, 2012 | 65.07 | 65.52 | 64.96 | 65.44 | 1,907,492 | +0.33(+0.51%) |
Sep 18, 2012 | 65.22 | 65.33 | 64.60 | 65.11 | 1,887,656 | -0.31(-0.48%) |
Sep 17, 2012 | 65.47 | 65.94 | 65.27 | 65.42 | 6,576,350 | -0.22(-0.34%) |
Sep 14, 2012 | 66.08 | 66.12 | 65.28 | 65.64 | 2,512,099 | -0.43(-0.65%) |
Sep 13, 2012 | 65.57 | 66.30 | 65.23 | 66.07 | 1,868,067 | +0.50(+0.77%) |
Sep 12, 2012 | 65.62 | 65.94 | 65.45 | 65.57 | 1,531,293 | +0.13(+0.20%) |
Sep 11, 2012 | 65.27 | 65.62 | 65.15 | 65.44 | 1,365,952 | +0.15(+0.23%) |
Sep 10, 2012 | 65.12 | 65.61 | 65.07 | 65.29 | 1,013,942 | -0.11(-0.16%) |
Sep 07, 2012 | 65.84 | 65.96 | 65.29 | 65.40 | 1,637,643 | -0.46(-0.70%) |
Sep 06, 2012 | 65.27 | 65.87 | 64.99 | 65.86 | 1,721,093 | +0.92(+1.42%) |
Sep 05, 2012 | 64.16 | 64.97 | 64.09 | 64.94 | 1,975,916 | +0.71(+1.10%) |
Sep 04, 2012 | 64.69 | 64.84 | 63.86 | 64.23 | 1,351,947 | -0.43(-0.67%) |
Aug 31, 2012 | 64.82 | 65.10 | 64.40 | 64.66 | 1,532,683 | +0.15(+0.23%) |
Aug 30, 2012 | 64.58 | 64.79 | 64.22 | 64.51 | 1,280,159 | +0.01(+0.01%) |
Aug 29, 2012 | 64.95 | 65.09 | 64.43 | 64.50 | 1,381,882 | -0.25(-0.39%) |
Aug 27, 2012 | 65.01 | 65.26 | 64.71 | 64.76 | 1,347,508 | -0.12(-0.18%) |
Aug 24, 2012 | 64.39 | 65.04 | 64.35 | 64.88 | 2,114,394 | +0.18(+0.27%) |
Aug 23, 2012 | 65.26 | 65.26 | 64.35 | 64.70 | 2,028,559 | -0.58(-0.89%) |
Aug 22, 2012 | 65.59 | 65.61 | 65.03 | 65.28 | 2,300,068 | -0.54(-0.82%) |
Aug 21, 2012 | 65.76 | 65.96 | 65.34 | 65.82 | 2,662,870 | +0.34(+0.51%) |
Aug 20, 2012 | 64.64 | 65.61 | 64.64 | 65.49 | 2,237,497 | +0.65(+1.00%) |
Aug 17, 2012 | 64.80 | 64.91 | 64.40 | 64.84 | 2,243,478 | +0.25(+0.38%) |
Aug 16, 2012 | 64.22 | 64.73 | 64.09 | 64.59 | 6,851,556 | +0.38(+0.59%) |
Aug 15, 2012 | 63.85 | 64.34 | 63.66 | 64.22 | 1,087,772 | +0.11(+0.18%) |
Aug 14, 2012 | 63.99 | 64.33 | 63.79 | 64.10 | 1,547,894 | +0.16(+0.25%) |
Aug 13, 2012 | 63.65 | 63.98 | 63.53 | 63.94 | 1,538,606 | +0.06(+0.10%) |
Aug 10, 2012 | 63.40 | 63.96 | 63.30 | 63.88 | 1,440,443 | +0.34(+0.54%) |
Aug 09, 2012 | 63.49 | 63.60 | 63.16 | 63.53 | 1,520,304 | -0.25(-0.39%) |
Aug 08, 2012 | 63.33 | 63.86 | 62.95 | 63.78 | 1,544,984 | +0.40(+0.63%) |
Aug 07, 2012 | 62.76 | 63.51 | 62.54 | 63.38 | 1,895,477 | +0.93(+1.49%) |
Aug 06, 2012 | 62.88 | 63.04 | 62.41 | 62.45 | 1,194,036 | -0.28(-0.45%) |
Aug 03, 2012 | 62.76 | 62.85 | 62.08 | 62.73 | 1,490,972 | +0.66(+1.06%) |
Aug 02, 2012 | 62.27 | 62.33 | 61.38 | 62.07 | 1,988,727 | -0.36(-0.57%) |
Aug 01, 2012 | 63.06 | 63.16 | 62.31 | 62.43 | 5,248,361 | -0.22(-0.35%) |
Jul 31, 2012 | 62.58 | 62.88 | 62.43 | 62.64 | 3,215,471 | +0.13(+0.21%) |
Jul 30, 2012 | 62.87 | 63.05 | 62.30 | 62.51 | 2,112,221 | -0.79(-1.24%) |
Jul 27, 2012 | 62.27 | 63.51 | 62.21 | 63.30 | 2,131,297 | +1.16(+1.86%) |
Jul 26, 2012 | 62.21 | 62.36 | 61.72 | 62.14 | 1,933,390 | +0.61(+0.99%) |
Jul 25, 2012 | 61.84 | 61.91 | 60.74 | 61.53 | 3,343,560 | -0.08(-0.13%) |
Jul 24, 2012 | 61.39 | 62.57 | 61.00 | 61.60 | 2,892,553 | +0.62(+1.01%) |
Jul 23, 2012 | 60.98 | 61.25 | 60.75 | 60.99 | 2,196,833 | -0.56(-0.91%) |
Jul 20, 2012 | 61.80 | 62.10 | 61.32 | 61.55 | 1,921,515 | -0.56(-0.90%) |
Jul 19, 2012 | 62.31 | 62.31 | 61.59 | 62.11 | 1,759,436 | -0.06(-0.10%) |
Jul 18, 2012 | 61.33 | 62.22 | 61.24 | 62.17 | 1,644,496 | +0.82(+1.34%) |
Jul 17, 2012 | 61.15 | 61.62 | 60.85 | 61.35 | 1,853,036 | +0.20(+0.33%) |
Jul 16, 2012 | 61.06 | 61.20 | 60.46 | 61.15 | 1,593,503 | -0.08(-0.13%) |
Jul 13, 2012 | 60.44 | 61.28 | 60.42 | 61.23 | 1,964,020 | +0.86(+1.43%) |
Jul 12, 2012 | 60.64 | 60.78 | 60.10 | 60.36 | 2,294,490 | -0.58(-0.94%) |
Jul 11, 2012 | 61.12 | 61.26 | 60.71 | 60.94 | 1,999,891 | -0.13(-0.21%) |
Jul 10, 2012 | 61.52 | 61.91 | 60.85 | 61.06 | 1,372,525 | -0.26(-0.42%) |
Jul 09, 2012 | 60.97 | 61.44 | 60.92 | 61.32 | 1,972,205 | +0.37(+0.61%) |
Jul 06, 2012 | 60.65 | 61.05 | 60.43 | 60.95 | 1,272,480 | -0.10(-0.16%) |
Jul 05, 2012 | 61.16 | 61.43 | 60.95 | 61.05 | 2,476,473 | -0.36(-0.58%) |
Jul 03, 2012 | 61.20 | 61.41 | 61.11 | 61.41 | 1,533,795 | +0.25(+0.40%) |
Jul 02, 2012 | 61.28 | 61.51 | 60.71 | 61.16 | 1,550,739 | +0.06(+0.09%) |
Jun 29, 2012 | 60.35 | 61.11 | 60.35 | 61.11 | 3,098,205 | +1.79(+3.02%) |
Jun 28, 2012 | 59.01 | 59.47 | 58.57 | 59.32 | 1,495,793 | -0.27(-0.45%) |
Jun 27, 2012 | 58.55 | 59.77 | 58.55 | 59.58 | 1,775,227 | +1.07(+1.83%) |
Jun 26, 2012 | 59.34 | 59.42 | 58.35 | 58.51 | 2,110,300 | -0.61(-1.03%) |
Jun 25, 2012 | 59.42 | 59.82 | 59.06 | 59.12 | 2,183,402 | -0.77(-1.29%) |
Jun 22, 2012 | 59.46 | 60.00 | 59.10 | 59.89 | 2,239,817 | +0.69(+1.16%) |
Jun 21, 2012 | 59.77 | 60.02 | 59.13 | 59.20 | 2,305,936 | -0.12(-0.20%) |
Jun 20, 2012 | 59.76 | 59.84 | 59.03 | 59.32 | 1,648,855 | -0.53(-0.89%) |
Jun 19, 2012 | 59.48 | 60.08 | 59.25 | 59.86 | 2,135,626 | +0.38(+0.64%) |
Jun 18, 2012 | 58.58 | 59.53 | 58.48 | 59.48 | 2,138,631 | +0.92(+1.57%) |
Jun 15, 2012 | 58.51 | 58.87 | 58.36 | 58.56 | 2,434,940 | +0.08(+0.14%) |
Jun 14, 2012 | 58.14 | 58.66 | 57.85 | 58.48 | 1,935,455 | +0.46(+0.80%) |
Jun 13, 2012 | 58.22 | 58.55 | 57.82 | 58.01 | 1,614,228 | -0.49(-0.84%) |
Jun 12, 2012 | 58.30 | 58.80 | 58.07 | 58.50 | 2,101,875 | +0.64(+1.10%) |
Jun 11, 2012 | 58.80 | 58.80 | 57.82 | 57.86 | 1,263,030 | -0.58(-1.00%) |
Jun 08, 2012 | 58.20 | 58.53 | 58.00 | 58.45 | 1,592,528 | +0.10(+0.17%) |
Jun 07, 2012 | 58.27 | 58.70 | 58.03 | 58.35 | 2,532,315 | +0.54(+0.93%) |
Jun 06, 2012 | 57.39 | 57.85 | 57.04 | 57.81 | 5,199,456 | +1.09(+1.93%) |
Jun 05, 2012 | 56.71 | 56.78 | 56.24 | 56.71 | 2,018,671 | -0.16(-0.28%) |
Jun 04, 2012 | 57.00 | 57.51 | 56.45 | 56.88 | 2,147,072 | -0.12(-0.21%) |
Jun 01, 2012 | 57.29 | 57.56 | 56.85 | 56.99 | 2,561,194 | -1.11(-1.91%) |
May 31, 2012 | 58.06 | 58.57 | 57.98 | 58.10 | 2,300,799 | +0.00(+0.00%) |
May 30, 2012 | 57.82 | 58.42 | 57.21 | 58.10 | 2,791,899 | +0.10(+0.17%) |
May 29, 2012 | 57.75 | 58.03 | 57.43 | 58.01 | 11,529,924 | +0.66(+1.15%) |
May 25, 2012 | 57.72 | 57.98 | 57.28 | 57.35 | 9,098,631 | -0.46(-0.79%) |
May 24, 2012 | 57.95 | 57.95 | 57.21 | 57.80 | 8,623,252 | +0.01(+0.02%) |
May 23, 2012 | 57.80 | 57.88 | 56.99 | 57.79 | 2,267,991 | -0.24(-0.41%) |
May 22, 2012 | 57.96 | 58.40 | 57.61 | 58.03 | 2,166,225 | +0.04(+0.07%) |
May 21, 2012 | 57.72 | 58.01 | 57.21 | 57.98 | 1,802,875 | +0.59(+1.03%) |
May 18, 2012 | 57.66 | 58.09 | 57.27 | 57.39 | 2,254,573 | -0.03(-0.06%) |
May 17, 2012 | 58.39 | 58.45 | 57.39 | 57.43 | 2,017,281 | -1.04(-1.78%) |
May 16, 2012 | 58.89 | 59.16 | 58.44 | 58.47 | 1,902,381 | -0.18(-0.31%) |
May 15, 2012 | 58.95 | 59.19 | 58.53 | 58.65 | 2,024,269 | -0.42(-0.72%) |
May 14, 2012 | 58.70 | 59.21 | 58.36 | 59.07 | 1,711,172 | -0.01(-0.01%) |
May 11, 2012 | 59.75 | 59.86 | 59.05 | 59.08 | 2,768,071 | -0.63(-1.06%) |
May 10, 2012 | 60.04 | 60.26 | 59.63 | 59.71 | 1,899,713 | +0.12(+0.20%) |
May 09, 2012 | 59.99 | 60.26 | 59.57 | 59.59 | 2,533,972 | -0.82(-1.35%) |
May 08, 2012 | 60.31 | 60.47 | 59.80 | 60.41 | 2,407,269 | -0.12(-0.21%) |
May 07, 2012 | 60.86 | 61.09 | 60.31 | 60.54 | 3,132,696 | -0.36(-0.59%) |
May 04, 2012 | 61.90 | 62.09 | 60.90 | 60.90 | 3,003,682 | -1.14(-1.83%) |
May 03, 2012 | 62.28 | 62.46 | 61.87 | 62.03 | 2,104,936 | -0.42(-0.68%) |
May 02, 2012 | 62.20 | 62.60 | 62.20 | 62.46 | 2,885,660 | -0.33(-0.52%) |
May 01, 2012 | 62.82 | 63.11 | 62.51 | 62.78 | 2,349,904 | +0.01(+0.01%) |
Apr 30, 2012 | 63.16 | 63.16 | 62.72 | 62.78 | 1,653,376 | -0.53(-0.83%) |
Apr 27, 2012 | 63.84 | 63.85 | 63.23 | 63.30 | 2,115,194 | -0.28(-0.44%) |
Apr 26, 2012 | 63.38 | 63.95 | 63.17 | 63.58 | 2,850,342 | +0.50(+0.79%) |
Apr 25, 2012 | 63.61 | 63.71 | 62.83 | 63.08 | 2,658,599 | -0.10(-0.16%) |
Apr 24, 2012 | 62.84 | 63.30 | 62.77 | 63.18 | 1,862,532 | +0.42(+0.66%) |
Apr 23, 2012 | 62.39 | 62.91 | 62.36 | 62.77 | 2,039,756 | -0.21(-0.34%) |
Apr 20, 2012 | 62.71 | 63.26 | 62.62 | 62.98 | 1,613,605 | +0.35(+0.55%) |
Apr 19, 2012 | 62.89 | 63.07 | 62.42 | 62.64 | 2,163,555 | -0.02(-0.03%) |
Apr 18, 2012 | 62.60 | 62.93 | 62.35 | 62.66 | 1,365,512 | -0.16(-0.25%) |
Apr 17, 2012 | 62.08 | 62.94 | 61.73 | 62.82 | 1,980,468 | +0.71(+1.15%) |
Apr 16, 2012 | 62.09 | 62.26 | 61.76 | 62.10 | 4,048,747 | +0.19(+0.30%) |
Apr 13, 2012 | 62.35 | 62.81 | 61.91 | 61.92 | 2,136,398 | -0.60(-0.96%) |
Apr 12, 2012 | 61.57 | 62.69 | 61.51 | 62.52 | 2,117,022 | +1.16(+1.90%) |
Apr 11, 2012 | 61.27 | 61.67 | 61.17 | 61.35 | 2,000,131 | +0.57(+0.94%) |
Apr 10, 2012 | 61.36 | 61.46 | 60.79 | 60.79 | 2,078,448 | -0.74(-1.21%) |
Apr 09, 2012 | 61.96 | 61.96 | 61.51 | 61.53 | 1,920,490 | -0.98(-1.56%) |
Apr 05, 2012 | 62.43 | 62.93 | 62.28 | 62.50 | 2,608,179 | -0.13(-0.21%) |
Apr 04, 2012 | 63.00 | 63.06 | 62.58 | 62.64 | 2,354,825 | -0.51(-0.80%) |
Apr 03, 2012 | 63.11 | 63.39 | 62.85 | 63.14 | 1,813,966 | -0.06(-0.10%) |
Apr 02, 2012 | 61.99 | 63.52 | 61.99 | 63.21 | 2,420,106 | +0.90(+1.45%) |
Mar 30, 2012 | 62.40 | 62.51 | 62.12 | 62.30 | 1,839,738 | +0.16(+0.26%) |
Mar 29, 2012 | 62.03 | 62.19 | 61.59 | 62.14 | 1,920,391 | -0.04(-0.07%) |
Mar 28, 2012 | 62.94 | 63.15 | 61.93 | 62.19 | 1,952,489 | -0.80(-1.28%) |
Mar 27, 2012 | 62.84 | 63.16 | 62.78 | 62.99 | 1,614,816 | +0.15(+0.23%) |
Mar 26, 2012 | 62.56 | 62.93 | 62.46 | 62.84 | 1,932,571 | +0.60(+0.97%) |
Mar 23, 2012 | 62.12 | 62.32 | 61.85 | 62.24 | 1,489,252 | +0.26(+0.41%) |
Mar 22, 2012 | 61.79 | 62.17 | 61.60 | 61.98 | 2,036,957 | -0.03(-0.06%) |
Mar 21, 2012 | 61.92 | 62.21 | 61.89 | 62.02 | 1,860,161 | +0.08(+0.12%) |
Mar 20, 2012 | 61.91 | 62.10 | 61.46 | 61.94 | 1,954,986 | -0.15(-0.25%) |
Mar 19, 2012 | 61.65 | 62.19 | 61.63 | 62.10 | 1,298,026 | +0.17(+0.27%) |
Mar 16, 2012 | 62.61 | 62.75 | 61.88 | 61.93 | 3,052,612 | -0.68(-1.09%) |
Mar 15, 2012 | 62.68 | 62.87 | 62.35 | 62.61 | 1,993,144 | -0.08(-0.13%) |
Mar 14, 2012 | 62.30 | 63.10 | 62.25 | 62.69 | 2,941,186 | +0.53(+0.86%) |
Mar 13, 2012 | 61.97 | 62.20 | 61.57 | 62.16 | 2,345,844 | +0.45(+0.73%) |
Mar 12, 2012 | 61.51 | 61.91 | 61.44 | 61.71 | 1,605,992 | +0.06(+0.10%) |
Mar 09, 2012 | 61.58 | 61.79 | 61.17 | 61.65 | 1,698,640 | +0.37(+0.60%) |
Mar 08, 2012 | 61.41 | 61.71 | 61.19 | 61.28 | 1,672,124 | +0.29(+0.48%) |
Mar 07, 2012 | 60.88 | 61.06 | 60.61 | 60.99 | 1,846,756 | +0.12(+0.21%) |
Mar 06, 2012 | 61.00 | 61.60 | 60.79 | 60.86 | 2,080,010 | -0.62(-1.01%) |
Mar 05, 2012 | 61.72 | 61.76 | 61.40 | 61.49 | 2,103,505 | +0.12(+0.20%) |
Mar 02, 2012 | 61.29 | 61.74 | 61.22 | 61.36 | 1,924,282 | +0.09(+0.15%) |
Mar 01, 2012 | 61.44 | 61.69 | 61.11 | 61.27 | 2,319,697 | -0.03(-0.05%) |
Feb 29, 2012 | 61.62 | 61.92 | 61.28 | 61.30 | 4,086,564 | -0.20(-0.33%) |
Feb 28, 2012 | 61.60 | 61.61 | 61.01 | 61.50 | 2,691,179 | +0.20(+0.33%) |
Feb 27, 2012 | 61.37 | 61.70 | 61.07 | 61.30 | 4,237,101 | -0.08(-0.13%) |
Feb 24, 2012 | 60.66 | 61.81 | 60.61 | 61.38 | 10,617,325 | +0.85(+1.40%) |
Feb 23, 2012 | 60.20 | 60.60 | 60.04 | 60.53 | 10,839,064 | +0.46(+0.76%) |
Feb 22, 2012 | 59.88 | 60.39 | 59.82 | 60.07 | 1,810,584 | +0.32(+0.54%) |
Feb 21, 2012 | 60.24 | 60.26 | 59.50 | 59.75 | 2,536,006 | -0.58(-0.95%) |
Feb 17, 2012 | 59.45 | 60.54 | 59.39 | 60.32 | 3,987,996 | +1.09(+1.84%) |
Feb 16, 2012 | 59.54 | 59.79 | 59.00 | 59.23 | 3,352,559 | -0.36(-0.61%) |
Feb 15, 2012 | 60.11 | 60.28 | 59.49 | 59.60 | 5,067,180 | -1.04(-1.72%) |
Feb 14, 2012 | 60.15 | 60.71 | 60.10 | 60.64 | 2,445,613 | +0.15(+0.25%) |
Feb 13, 2012 | 60.08 | 60.50 | 59.63 | 60.49 | 3,767,294 | +0.49(+0.82%) |
Feb 10, 2012 | 59.74 | 60.14 | 59.65 | 60.00 | 2,812,375 | -0.34(-0.57%) |
Feb 09, 2012 | 60.10 | 60.38 | 59.92 | 60.34 | 4,178,751 | +0.25(+0.42%) |
Feb 08, 2012 | 59.35 | 60.13 | 59.06 | 60.08 | 4,950,465 | +0.69(+1.17%) |
Feb 07, 2012 | 58.27 | 59.40 | 58.27 | 59.39 | 4,188,051 | +0.95(+1.62%) |
Feb 06, 2012 | 57.85 | 58.55 | 57.82 | 58.45 | 2,958,483 | +0.45(+0.78%) |
Feb 03, 2012 | 57.18 | 58.09 | 57.08 | 57.99 | 4,910,758 | +0.97(+1.71%) |
Feb 02, 2012 | 57.29 | 57.38 | 56.84 | 57.02 | 1,894,388 | -0.24(-0.42%) |
Feb 01, 2012 | 56.59 | 57.40 | 56.40 | 57.26 | 3,083,650 | +0.82(+1.46%) |
Jan 31, 2012 | 56.36 | 56.49 | 56.01 | 56.44 | 4,199,759 | +0.21(+0.38%) |
Jan 30, 2012 | 55.75 | 56.31 | 55.73 | 56.23 | 4,535,998 | -0.01(-0.01%) |
Jan 27, 2012 | 56.22 | 56.60 | 55.99 | 56.23 | 2,847,796 | -0.31(-0.55%) |
Jan 26, 2012 | 56.54 | 56.87 | 55.73 | 56.54 | 3,987,248 | +0.51(+0.91%) |
Jan 25, 2012 | 56.25 | 56.40 | 55.70 | 56.03 | 3,531,970 | -0.35(-0.62%) |
Jan 24, 2012 | 56.60 | 56.77 | 56.30 | 56.38 | 1,661,267 | -0.21(-0.36%) |
Jan 23, 2012 | 56.79 | 56.81 | 56.15 | 56.59 | 2,503,882 | -0.16(-0.29%) |
Jan 20, 2012 | 57.01 | 57.21 | 56.59 | 56.75 | 3,590,612 | -0.64(-1.11%) |
Jan 19, 2012 | 56.39 | 57.39 | 56.12 | 57.39 | 2,857,859 | +0.98(+1.74%) |
Jan 18, 2012 | 55.94 | 56.41 | 55.77 | 56.41 | 1,685,967 | +0.44(+0.78%) |
Jan 17, 2012 | 56.25 | 56.29 | 55.77 | 55.97 | 2,851,149 | +0.08(+0.15%) |
Jan 13, 2012 | 55.64 | 55.90 | 55.40 | 55.89 | 2,152,555 | -0.12(-0.21%) |
Jan 12, 2012 | 55.61 | 56.06 | 55.37 | 56.01 | 2,658,404 | +0.62(+1.13%) |
Jan 11, 2012 | 55.18 | 55.62 | 55.18 | 55.38 | 1,817,190 | +0.11(+0.20%) |
Jan 10, 2012 | 55.28 | 55.67 | 55.09 | 55.27 | 2,693,591 | +0.40(+0.72%) |
Jan 09, 2012 | 55.09 | 55.09 | 54.68 | 54.87 | 2,715,060 | +0.04(+0.08%) |
Jan 06, 2012 | 55.13 | 55.13 | 54.61 | 54.83 | 6,234,429 | -0.06(-0.11%) |
Jan 05, 2012 | 55.30 | 55.31 | 54.20 | 54.90 | 3,815,810 | -0.58(-1.04%) |