Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 67.49 | 68.04 | 67.28 | 67.47 | 2,284,491 | +0.19(+0.28%) |
Nov 29, 2012 | 66.89 | 67.55 | 66.59 | 67.28 | 2,926,217 | +0.35(+0.53%) |
Nov 28, 2012 | 66.10 | 66.92 | 65.60 | 66.92 | 2,271,147 | +0.43(+0.64%) |
Nov 27, 2012 | 66.51 | 67.14 | 66.23 | 66.50 | 2,553,844 | -0.14(-0.20%) |
Nov 26, 2012 | 65.93 | 66.68 | 65.53 | 66.63 | 2,821,615 | +1.04(+1.59%) |
Nov 23, 2012 | 64.81 | 65.64 | 64.76 | 65.59 | 913,288 | +0.94(+1.46%) |
Nov 21, 2012 | 64.64 | 64.85 | 64.50 | 64.65 | 1,204,479 | +0.24(+0.37%) |
Nov 20, 2012 | 64.63 | 64.70 | 63.80 | 64.41 | 2,122,449 | -0.21(-0.33%) |
Nov 19, 2012 | 63.45 | 64.64 | 63.32 | 64.62 | 2,837,018 | +1.44(+2.28%) |
Nov 16, 2012 | 62.73 | 63.39 | 62.29 | 63.18 | 2,312,636 | +0.63(+1.00%) |
Nov 15, 2012 | 62.87 | 63.24 | 62.20 | 62.55 | 2,172,648 | -0.38(-0.60%) |
Nov 14, 2012 | 64.62 | 64.70 | 62.77 | 62.93 | 2,706,113 | -1.48(-2.30%) |
Nov 13, 2012 | 63.62 | 65.05 | 63.57 | 64.41 | 3,216,239 | +0.26(+0.41%) |
Nov 12, 2012 | 64.15 | 64.38 | 63.63 | 64.15 | 2,171,181 | -0.12(-0.19%) |
Nov 09, 2012 | 63.92 | 64.82 | 63.68 | 64.27 | 2,495,393 | +0.04(+0.07%) |
Nov 08, 2012 | 63.76 | 64.98 | 63.76 | 64.22 | 2,483,070 | -0.88(-1.35%) |
Nov 07, 2012 | 66.06 | 66.69 | 63.84 | 65.10 | 5,199,875 | -2.66(-3.92%) |
Nov 06, 2012 | 67.32 | 68.51 | 67.05 | 67.76 | 2,631,772 | +0.55(+0.82%) |
Nov 05, 2012 | 66.77 | 67.42 | 66.32 | 67.21 | 2,396,988 | +0.27(+0.41%) |
Nov 02, 2012 | 67.49 | 67.71 | 66.78 | 66.94 | 3,309,079 | -0.34(-0.50%) |
Nov 01, 2012 | 66.97 | 67.75 | 66.89 | 67.27 | 1,664,882 | +0.37(+0.56%) |
Oct 31, 2012 | 67.46 | 67.52 | 66.44 | 66.90 | 1,640,534 | +0.59(+0.89%) |
Oct 26, 2012 | 66.32 | 66.31 | 66.31 | 66.31 | 2,056,754 | -0.51(-0.76%) |
Oct 25, 2012 | 67.51 | 67.66 | 66.29 | 66.82 | 1,556,375 | -0.26(-0.39%) |
Oct 24, 2012 | 65.77 | 67.82 | 65.77 | 67.08 | 2,815,852 | +1.41(+2.14%) |
Oct 23, 2012 | 65.91 | 66.02 | 65.27 | 65.67 | 1,711,458 | -0.67(-1.01%) |
Oct 19, 2012 | 67.29 | 67.35 | 66.20 | 66.34 | 2,127,870 | -1.02(-1.52%) |
Oct 18, 2012 | 66.84 | 67.42 | 66.56 | 67.37 | 1,632,010 | +0.53(+0.79%) |
Oct 17, 2012 | 66.87 | 67.12 | 66.59 | 66.84 | 1,406,449 | +0.15(+0.22%) |
Oct 16, 2012 | 66.32 | 66.72 | 66.22 | 66.69 | 1,628,115 | +0.62(+0.94%) |
Oct 15, 2012 | 66.25 | 66.38 | 66.01 | 66.07 | 1,761,727 | -0.33(-0.49%) |
Oct 12, 2012 | 66.47 | 67.06 | 66.07 | 66.39 | 1,357,032 | +0.17(+0.26%) |
Oct 11, 2012 | 66.56 | 66.74 | 66.21 | 66.22 | 746,778 | +0.01(+0.01%) |
Oct 10, 2012 | 67.01 | 67.01 | 66.05 | 66.22 | 1,401,082 | -0.72(-1.08%) |
Oct 09, 2012 | 67.19 | 67.72 | 66.93 | 66.94 | 1,128,511 | -0.21(-0.31%) |
Oct 08, 2012 | 67.28 | 67.56 | 67.14 | 67.14 | 880,029 | -0.26(-0.38%) |
Oct 05, 2012 | 67.71 | 67.78 | 67.23 | 67.40 | 1,641,949 | -0.11(-0.16%) |
Oct 04, 2012 | 66.84 | 67.56 | 66.78 | 67.51 | 1,903,126 | +1.02(+1.54%) |
Oct 03, 2012 | 66.62 | 66.89 | 66.30 | 66.49 | 1,857,620 | -0.05(-0.07%) |
Oct 02, 2012 | 66.82 | 66.92 | 65.91 | 66.54 | 1,906,344 | -0.20(-0.30%) |
Oct 01, 2012 | 66.69 | 67.12 | 66.47 | 66.74 | 2,390,997 | +0.04(+0.06%) |
Sep 28, 2012 | 65.91 | 66.92 | 65.77 | 66.69 | 2,492,947 | +0.66(+1.00%) |
Sep 27, 2012 | 65.84 | 66.07 | 65.30 | 66.04 | 1,994,213 | +0.39(+0.60%) |
Sep 26, 2012 | 65.35 | 66.19 | 65.35 | 65.65 | 1,659,880 | +0.29(+0.45%) |
Sep 25, 2012 | 65.14 | 65.63 | 65.03 | 65.35 | 2,659,475 | +0.33(+0.51%) |
Sep 24, 2012 | 65.25 | 65.35 | 64.56 | 65.02 | 2,105,468 | -0.18(-0.27%) |
Sep 21, 2012 | 65.25 | 65.52 | 65.03 | 65.20 | 4,196,545 | +0.08(+0.12%) |
Sep 20, 2012 | 65.52 | 65.63 | 65.08 | 65.12 | 2,203,876 | -0.76(-1.15%) |
Sep 19, 2012 | 65.51 | 65.96 | 65.40 | 65.88 | 1,894,717 | +0.34(+0.51%) |
Sep 18, 2012 | 65.66 | 65.77 | 65.04 | 65.55 | 1,875,014 | -0.31(-0.48%) |
Sep 17, 2012 | 65.92 | 66.39 | 65.71 | 65.86 | 6,532,306 | -0.22(-0.34%) |
Sep 14, 2012 | 66.52 | 66.57 | 65.72 | 66.08 | 2,495,274 | -0.44(-0.66%) |
Sep 13, 2012 | 66.02 | 66.75 | 65.67 | 66.52 | 1,855,556 | +0.51(+0.77%) |
Sep 12, 2012 | 66.06 | 66.38 | 65.89 | 66.01 | 1,521,038 | +0.13(+0.20%) |
Sep 11, 2012 | 65.71 | 66.07 | 65.59 | 65.88 | 1,356,804 | +0.15(+0.23%) |
Sep 10, 2012 | 65.56 | 66.05 | 65.51 | 65.73 | 1,007,151 | -0.11(-0.16%) |
Sep 07, 2012 | 66.29 | 66.41 | 65.73 | 65.84 | 1,626,676 | -0.46(-0.70%) |
Sep 06, 2012 | 65.71 | 66.32 | 65.42 | 66.30 | 1,709,566 | +0.93(+1.42%) |
Sep 05, 2012 | 64.60 | 65.41 | 64.52 | 65.37 | 1,962,683 | +0.71(+1.10%) |
Sep 04, 2012 | 65.13 | 65.27 | 64.29 | 64.66 | 1,342,892 | -0.44(-0.67%) |
Aug 31, 2012 | 65.26 | 65.54 | 64.83 | 65.10 | 1,522,418 | +0.15(+0.23%) |
Aug 30, 2012 | 65.02 | 65.22 | 64.65 | 64.95 | 1,271,585 | +0.01(+0.01%) |
Aug 29, 2012 | 65.38 | 65.52 | 64.87 | 64.94 | 1,372,627 | -0.25(-0.39%) |
Aug 27, 2012 | 65.45 | 65.70 | 65.14 | 65.19 | 1,338,484 | -0.12(-0.18%) |
Aug 24, 2012 | 64.82 | 65.47 | 64.78 | 65.31 | 2,100,233 | +0.18(+0.27%) |
Aug 23, 2012 | 65.70 | 65.70 | 64.78 | 65.14 | 2,014,973 | -0.59(-0.89%) |
Aug 22, 2012 | 66.03 | 66.05 | 65.47 | 65.72 | 2,284,664 | -0.54(-0.82%) |
Aug 21, 2012 | 66.20 | 66.40 | 65.78 | 66.27 | 2,645,036 | +0.34(+0.51%) |
Aug 20, 2012 | 65.08 | 66.05 | 65.08 | 65.93 | 2,222,512 | +0.65(+1.00%) |
Aug 17, 2012 | 65.23 | 65.35 | 64.84 | 65.28 | 2,228,453 | +0.25(+0.38%) |
Aug 16, 2012 | 64.66 | 65.16 | 64.52 | 65.03 | 6,805,669 | +0.38(+0.59%) |
Aug 15, 2012 | 64.28 | 64.78 | 64.09 | 64.65 | 1,080,487 | +0.11(+0.18%) |
Aug 14, 2012 | 64.42 | 64.77 | 64.22 | 64.54 | 1,537,528 | +0.16(+0.25%) |
Aug 13, 2012 | 64.08 | 64.42 | 63.96 | 64.37 | 1,528,301 | +0.06(+0.10%) |
Aug 10, 2012 | 63.83 | 64.39 | 63.72 | 64.31 | 1,430,796 | +0.35(+0.54%) |
Aug 09, 2012 | 63.92 | 64.03 | 63.58 | 63.96 | 1,510,122 | -0.25(-0.38%) |
Aug 08, 2012 | 63.76 | 64.29 | 63.38 | 64.21 | 1,534,637 | +0.40(+0.63%) |
Aug 07, 2012 | 63.19 | 63.93 | 62.96 | 63.81 | 1,882,782 | +0.94(+1.49%) |
Aug 06, 2012 | 63.31 | 63.47 | 62.83 | 62.87 | 1,186,040 | -0.28(-0.45%) |
Aug 03, 2012 | 63.18 | 63.27 | 62.50 | 63.15 | 1,480,987 | +0.66(+1.06%) |
Aug 02, 2012 | 62.69 | 62.76 | 61.79 | 62.49 | 1,975,408 | -0.36(-0.57%) |
Aug 01, 2012 | 63.48 | 63.58 | 62.73 | 62.85 | 5,213,211 | -0.22(-0.35%) |
Jul 31, 2012 | 63.00 | 63.31 | 62.85 | 63.07 | 3,193,936 | +0.13(+0.21%) |
Jul 30, 2012 | 63.29 | 63.47 | 62.72 | 62.93 | 2,098,075 | -0.79(-1.24%) |
Jul 27, 2012 | 62.69 | 63.94 | 62.63 | 63.72 | 2,117,023 | +1.17(+1.86%) |
Jul 26, 2012 | 62.63 | 62.78 | 62.14 | 62.56 | 1,920,442 | +0.61(+0.99%) |
Jul 25, 2012 | 62.25 | 62.33 | 61.15 | 61.94 | 3,321,167 | -0.08(-0.13%) |
Jul 24, 2012 | 61.81 | 62.99 | 61.41 | 62.02 | 2,873,181 | +0.62(+1.01%) |
Jul 23, 2012 | 61.39 | 61.67 | 61.15 | 61.40 | 2,182,120 | -0.57(-0.91%) |
Jul 20, 2012 | 62.22 | 62.51 | 61.73 | 61.96 | 1,908,646 | -0.57(-0.90%) |
Jul 19, 2012 | 62.73 | 62.73 | 62.01 | 62.53 | 1,747,652 | -0.06(-0.10%) |
Jul 18, 2012 | 61.74 | 62.64 | 61.65 | 62.59 | 1,633,482 | +0.83(+1.34%) |
Jul 17, 2012 | 61.56 | 62.03 | 61.26 | 61.77 | 1,840,626 | +0.20(+0.33%) |
Jul 16, 2012 | 61.47 | 61.62 | 60.87 | 61.56 | 1,582,831 | -0.08(-0.13%) |
Jul 13, 2012 | 60.85 | 61.70 | 60.83 | 61.64 | 1,950,866 | +0.87(+1.43%) |
Jul 12, 2012 | 61.05 | 61.19 | 60.51 | 60.77 | 2,279,123 | -0.58(-0.94%) |
Jul 11, 2012 | 61.53 | 61.67 | 61.12 | 61.35 | 1,986,497 | -0.13(-0.21%) |
Jul 10, 2012 | 61.94 | 62.33 | 61.26 | 61.48 | 1,363,333 | -0.26(-0.42%) |
Jul 09, 2012 | 61.38 | 61.85 | 61.34 | 61.74 | 1,958,997 | +0.37(+0.61%) |
Jul 06, 2012 | 61.06 | 61.46 | 60.83 | 61.36 | 1,263,957 | -0.10(-0.16%) |
Jul 05, 2012 | 61.58 | 61.84 | 61.36 | 61.46 | 2,459,888 | -0.36(-0.58%) |
Jul 03, 2012 | 61.62 | 61.82 | 61.53 | 61.82 | 1,523,523 | +0.25(+0.40%) |
Jul 02, 2012 | 61.69 | 61.92 | 61.12 | 61.58 | 1,540,353 | +0.06(+0.09%) |
Jun 29, 2012 | 60.76 | 61.53 | 60.76 | 61.52 | 3,077,455 | +1.80(+3.02%) |
Jun 28, 2012 | 59.41 | 59.87 | 58.96 | 59.72 | 1,485,775 | -0.27(-0.45%) |
Jun 27, 2012 | 58.94 | 60.18 | 58.94 | 59.99 | 1,763,338 | +1.08(+1.83%) |
Jun 26, 2012 | 59.74 | 59.82 | 58.74 | 58.90 | 2,096,167 | -0.61(-1.03%) |
Jun 25, 2012 | 59.82 | 60.23 | 59.46 | 59.52 | 2,168,779 | -0.78(-1.29%) |
Jun 22, 2012 | 59.86 | 60.40 | 59.50 | 60.30 | 2,224,816 | +0.69(+1.16%) |
Jun 21, 2012 | 60.18 | 60.42 | 59.53 | 59.60 | 2,290,493 | -0.12(-0.20%) |
Jun 20, 2012 | 60.16 | 60.24 | 59.43 | 59.72 | 1,637,812 | -0.54(-0.89%) |
Jun 19, 2012 | 59.88 | 60.48 | 59.65 | 60.26 | 2,121,323 | +0.38(+0.64%) |
Jun 18, 2012 | 58.98 | 59.94 | 58.88 | 59.88 | 2,124,308 | +0.93(+1.57%) |
Jun 15, 2012 | 58.90 | 59.27 | 58.76 | 58.95 | 2,418,633 | +0.08(+0.14%) |
Jun 14, 2012 | 58.53 | 59.06 | 58.24 | 58.87 | 1,922,493 | +0.47(+0.80%) |
Jun 13, 2012 | 58.62 | 58.95 | 58.21 | 58.40 | 1,603,417 | -0.49(-0.84%) |
Jun 12, 2012 | 58.69 | 59.19 | 58.46 | 58.90 | 2,087,798 | +0.64(+1.10%) |
Jun 11, 2012 | 59.19 | 59.19 | 58.21 | 58.25 | 1,254,571 | -0.59(-1.00%) |
Jun 08, 2012 | 58.59 | 58.93 | 58.39 | 58.84 | 1,581,863 | +0.10(+0.17%) |
Jun 07, 2012 | 58.66 | 59.10 | 58.42 | 58.74 | 2,515,356 | +0.54(+0.93%) |
Jun 06, 2012 | 57.78 | 58.24 | 57.42 | 58.20 | 5,164,634 | +1.10(+1.93%) |
Jun 05, 2012 | 57.09 | 57.17 | 56.62 | 57.10 | 2,005,151 | -0.16(-0.28%) |
Jun 04, 2012 | 57.39 | 57.90 | 56.83 | 57.26 | 2,132,692 | -0.12(-0.21%) |
Jun 01, 2012 | 57.68 | 57.94 | 57.23 | 57.38 | 2,544,041 | -1.12(-1.91%) |
May 31, 2012 | 58.45 | 58.97 | 58.37 | 58.49 | 2,285,390 | +0.00(+0.00%) |
May 30, 2012 | 58.21 | 58.81 | 57.59 | 58.49 | 2,773,201 | +0.10(+0.17%) |
May 29, 2012 | 58.14 | 58.42 | 57.82 | 58.40 | 11,452,705 | +0.66(+1.15%) |
May 25, 2012 | 58.11 | 58.37 | 57.67 | 57.73 | 9,037,695 | -0.46(-0.79%) |
May 24, 2012 | 58.34 | 58.34 | 57.59 | 58.19 | 8,565,500 | +0.01(+0.02%) |
May 23, 2012 | 58.19 | 58.27 | 57.37 | 58.18 | 2,252,802 | -0.24(-0.41%) |
May 22, 2012 | 58.35 | 58.79 | 58.00 | 58.42 | 2,151,717 | +0.04(+0.07%) |
May 21, 2012 | 58.11 | 58.40 | 57.60 | 58.38 | 1,790,800 | +0.59(+1.03%) |
May 18, 2012 | 58.05 | 58.48 | 57.66 | 57.78 | 2,239,474 | -0.03(-0.06%) |
May 17, 2012 | 58.79 | 58.84 | 57.78 | 57.82 | 2,003,771 | -1.05(-1.78%) |
May 16, 2012 | 59.28 | 59.55 | 58.84 | 58.86 | 1,889,640 | -0.18(-0.31%) |
May 15, 2012 | 59.35 | 59.59 | 58.93 | 59.05 | 2,010,712 | -0.43(-0.72%) |
May 14, 2012 | 59.09 | 59.61 | 58.75 | 59.47 | 1,699,712 | -0.01(-0.01%) |
May 11, 2012 | 60.16 | 60.26 | 59.45 | 59.48 | 2,749,533 | -0.64(-1.06%) |
May 10, 2012 | 60.44 | 60.66 | 60.03 | 60.11 | 1,886,990 | +0.12(+0.20%) |
May 09, 2012 | 60.40 | 60.66 | 59.97 | 59.99 | 2,517,001 | -0.82(-1.35%) |
May 08, 2012 | 60.72 | 60.88 | 60.20 | 60.82 | 2,391,146 | -0.13(-0.21%) |
May 07, 2012 | 61.27 | 61.50 | 60.71 | 60.94 | 3,111,716 | -0.36(-0.59%) |
May 04, 2012 | 62.32 | 62.51 | 61.31 | 61.31 | 2,983,566 | -1.14(-1.83%) |
May 03, 2012 | 62.70 | 62.88 | 62.28 | 62.45 | 2,090,839 | -0.43(-0.68%) |
May 02, 2012 | 62.62 | 63.02 | 62.62 | 62.88 | 2,866,334 | -0.33(-0.52%) |
May 01, 2012 | 63.25 | 63.53 | 62.93 | 63.21 | 2,334,167 | +0.01(+0.01%) |
Apr 30, 2012 | 63.59 | 63.59 | 63.14 | 63.20 | 1,642,303 | -0.53(-0.83%) |
Apr 27, 2012 | 64.27 | 64.28 | 63.66 | 63.73 | 2,101,028 | -0.28(-0.44%) |
Apr 26, 2012 | 63.81 | 64.39 | 63.60 | 64.01 | 2,831,253 | +0.50(+0.79%) |
Apr 25, 2012 | 64.04 | 64.14 | 63.25 | 63.51 | 2,640,794 | -0.10(-0.16%) |
Apr 24, 2012 | 63.26 | 63.72 | 63.19 | 63.61 | 1,850,058 | +0.42(+0.66%) |
Apr 23, 2012 | 62.81 | 63.34 | 62.78 | 63.19 | 2,026,095 | -0.22(-0.34%) |
Apr 20, 2012 | 63.14 | 63.69 | 63.04 | 63.41 | 1,602,798 | +0.35(+0.55%) |
Apr 19, 2012 | 63.31 | 63.50 | 62.84 | 63.06 | 2,149,065 | -0.02(-0.03%) |
Apr 18, 2012 | 63.02 | 63.36 | 62.77 | 63.08 | 1,356,367 | -0.16(-0.25%) |
Apr 17, 2012 | 62.50 | 63.37 | 62.14 | 63.24 | 1,967,204 | +0.72(+1.15%) |
Apr 16, 2012 | 62.51 | 62.68 | 62.18 | 62.52 | 4,021,632 | +0.19(+0.30%) |
Apr 13, 2012 | 62.77 | 63.23 | 62.33 | 62.33 | 2,122,090 | -0.61(-0.96%) |
Apr 12, 2012 | 61.98 | 63.11 | 61.93 | 62.94 | 2,102,844 | +1.17(+1.90%) |
Apr 11, 2012 | 61.68 | 62.09 | 61.59 | 61.77 | 1,986,735 | +0.57(+0.94%) |
Apr 10, 2012 | 61.77 | 61.87 | 61.20 | 61.20 | 2,064,528 | -0.75(-1.21%) |
Apr 09, 2012 | 62.37 | 62.37 | 61.92 | 61.94 | 1,907,628 | -0.98(-1.56%) |
Apr 05, 2012 | 62.85 | 63.36 | 62.70 | 62.93 | 2,590,712 | -0.13(-0.21%) |
Apr 04, 2012 | 63.42 | 63.48 | 63.00 | 63.06 | 2,339,055 | -0.51(-0.80%) |
Apr 03, 2012 | 63.53 | 63.81 | 63.28 | 63.57 | 1,801,817 | -0.06(-0.10%) |
Apr 02, 2012 | 62.41 | 63.95 | 62.41 | 63.63 | 2,403,898 | +0.91(+1.45%) |
Mar 30, 2012 | 62.82 | 62.93 | 62.54 | 62.72 | 1,827,417 | +0.16(+0.26%) |
Mar 29, 2012 | 62.45 | 62.61 | 62.00 | 62.56 | 1,907,529 | -0.04(-0.07%) |
Mar 28, 2012 | 63.37 | 63.58 | 62.35 | 62.61 | 1,939,413 | -0.81(-1.28%) |
Mar 27, 2012 | 63.27 | 63.58 | 63.21 | 63.41 | 1,604,001 | +0.15(+0.23%) |
Mar 26, 2012 | 62.98 | 63.36 | 62.88 | 63.27 | 1,919,628 | +0.61(+0.97%) |
Mar 23, 2012 | 62.54 | 62.74 | 62.26 | 62.66 | 1,479,278 | +0.26(+0.41%) |
Mar 22, 2012 | 62.21 | 62.58 | 62.01 | 62.40 | 2,023,315 | -0.03(-0.06%) |
Mar 21, 2012 | 62.34 | 62.63 | 62.30 | 62.44 | 1,847,703 | +0.08(+0.12%) |
Mar 20, 2012 | 62.33 | 62.51 | 61.87 | 62.36 | 1,941,893 | -0.15(-0.25%) |
Mar 19, 2012 | 62.07 | 62.61 | 62.05 | 62.51 | 1,289,333 | +0.17(+0.27%) |
Mar 16, 2012 | 63.03 | 63.17 | 62.30 | 62.35 | 3,032,168 | -0.68(-1.09%) |
Mar 15, 2012 | 63.10 | 63.30 | 62.77 | 63.03 | 1,979,796 | -0.08(-0.13%) |
Mar 14, 2012 | 62.72 | 63.53 | 62.67 | 63.11 | 2,921,489 | +0.54(+0.86%) |
Mar 13, 2012 | 62.39 | 62.62 | 61.98 | 62.58 | 2,330,134 | +0.45(+0.73%) |
Mar 12, 2012 | 61.92 | 62.33 | 61.86 | 62.12 | 1,595,236 | +0.06(+0.10%) |
Mar 09, 2012 | 62.00 | 62.21 | 61.58 | 62.06 | 1,687,264 | +0.37(+0.60%) |
Mar 08, 2012 | 61.82 | 62.12 | 61.61 | 61.69 | 1,660,925 | +0.29(+0.48%) |
Mar 07, 2012 | 61.29 | 61.47 | 61.01 | 61.40 | 1,834,388 | +0.13(+0.20%) |
Mar 06, 2012 | 61.41 | 62.01 | 61.20 | 61.27 | 2,066,080 | -0.63(-1.01%) |
Mar 05, 2012 | 62.14 | 62.18 | 61.82 | 61.90 | 2,089,418 | +0.13(+0.20%) |
Mar 02, 2012 | 61.70 | 62.16 | 61.64 | 61.77 | 1,911,395 | +0.09(+0.15%) |
Mar 01, 2012 | 61.85 | 62.10 | 61.52 | 61.68 | 2,304,162 | -0.03(-0.05%) |
Feb 29, 2012 | 62.04 | 62.34 | 61.70 | 61.71 | 4,059,195 | -0.20(-0.33%) |
Feb 28, 2012 | 62.02 | 62.03 | 61.43 | 61.91 | 2,673,155 | +0.20(+0.33%) |
Feb 27, 2012 | 61.79 | 62.12 | 61.48 | 61.71 | 4,208,724 | -0.08(-0.13%) |
Feb 24, 2012 | 61.07 | 62.22 | 61.01 | 61.79 | 10,546,218 | +0.86(+1.40%) |
Feb 23, 2012 | 60.61 | 61.01 | 60.44 | 60.94 | 10,766,472 | +0.46(+0.76%) |
Feb 22, 2012 | 60.28 | 60.80 | 60.23 | 60.48 | 1,798,458 | +0.32(+0.54%) |
Feb 21, 2012 | 60.64 | 60.67 | 59.90 | 60.15 | 2,519,022 | -0.58(-0.95%) |
Feb 17, 2012 | 59.86 | 60.95 | 59.79 | 60.73 | 3,961,288 | +1.10(+1.84%) |
Feb 16, 2012 | 59.94 | 60.19 | 59.40 | 59.63 | 3,330,106 | -0.37(-0.61%) |
Feb 15, 2012 | 60.52 | 60.68 | 59.89 | 60.00 | 5,033,243 | -1.05(-1.72%) |
Feb 14, 2012 | 60.55 | 61.12 | 60.50 | 61.05 | 2,429,234 | +0.15(+0.25%) |
Feb 13, 2012 | 60.49 | 60.91 | 60.03 | 60.90 | 3,742,063 | +0.50(+0.82%) |
Feb 10, 2012 | 60.14 | 60.55 | 60.05 | 60.40 | 2,793,540 | -0.35(-0.57%) |
Feb 09, 2012 | 60.50 | 60.79 | 60.32 | 60.75 | 4,150,765 | +0.26(+0.42%) |
Feb 08, 2012 | 59.75 | 60.54 | 59.45 | 60.49 | 4,917,311 | +0.70(+1.17%) |
Feb 07, 2012 | 58.67 | 59.80 | 58.67 | 59.79 | 4,160,002 | +0.95(+1.62%) |
Feb 06, 2012 | 58.24 | 58.94 | 58.21 | 58.84 | 2,938,669 | +0.46(+0.78%) |
Feb 03, 2012 | 57.57 | 58.48 | 57.46 | 58.38 | 4,877,869 | +0.98(+1.71%) |
Feb 02, 2012 | 57.67 | 57.77 | 57.22 | 57.40 | 1,881,701 | -0.24(-0.42%) |
Feb 01, 2012 | 56.97 | 57.78 | 56.78 | 57.65 | 3,062,998 | +0.83(+1.46%) |
Jan 31, 2012 | 56.74 | 56.87 | 56.39 | 56.82 | 4,171,632 | +0.21(+0.38%) |
Jan 30, 2012 | 56.13 | 56.69 | 56.11 | 56.60 | 4,505,619 | -0.01(-0.01%) |
Jan 27, 2012 | 56.60 | 56.98 | 56.36 | 56.61 | 2,828,723 | -0.31(-0.55%) |
Jan 26, 2012 | 56.92 | 57.25 | 56.11 | 56.92 | 3,960,545 | +0.51(+0.91%) |
Jan 25, 2012 | 56.62 | 56.78 | 56.08 | 56.41 | 3,508,316 | -0.35(-0.62%) |
Jan 24, 2012 | 56.98 | 57.16 | 56.68 | 56.76 | 1,650,141 | -0.21(-0.36%) |
Jan 23, 2012 | 57.17 | 57.19 | 56.53 | 56.97 | 2,487,113 | -0.17(-0.29%) |
Jan 20, 2012 | 57.39 | 57.59 | 56.97 | 57.14 | 3,566,565 | -0.64(-1.11%) |
Jan 19, 2012 | 56.77 | 57.78 | 56.49 | 57.78 | 2,838,719 | +0.99(+1.74%) |
Jan 18, 2012 | 56.31 | 56.79 | 56.14 | 56.79 | 1,674,675 | +0.44(+0.78%) |
Jan 17, 2012 | 56.63 | 56.67 | 56.15 | 56.35 | 2,832,054 | +0.08(+0.15%) |
Jan 13, 2012 | 56.02 | 56.27 | 55.77 | 56.27 | 2,138,138 | -0.12(-0.21%) |
Jan 12, 2012 | 55.99 | 56.44 | 55.74 | 56.38 | 2,640,600 | +0.63(+1.13%) |
Jan 11, 2012 | 55.55 | 56.00 | 55.55 | 55.76 | 1,805,020 | +0.11(+0.20%) |
Jan 10, 2012 | 55.65 | 56.05 | 55.47 | 55.64 | 2,675,551 | +0.40(+0.72%) |
Jan 09, 2012 | 55.46 | 55.46 | 55.05 | 55.24 | 2,696,877 | +0.04(+0.08%) |
Jan 06, 2012 | 55.50 | 55.50 | 54.98 | 55.20 | 6,192,675 | -0.06(-0.11%) |
Jan 05, 2012 | 55.67 | 55.69 | 54.56 | 55.27 | 3,790,254 | -0.58(-1.04%) |
Jan 04, 2012 | 55.87 | 56.22 | 55.47 | 55.84 | 3,249,163 | +0.01(+0.01%) |
Dec 30, 2011 | 56.27 | 56.34 | 55.81 | 55.84 | 2,136,592 | -0.43(-0.76%) |
Dec 29, 2011 | 55.88 | 56.42 | 55.82 | 56.27 | 1,621,425 | +0.40(+0.72%) |
Dec 28, 2011 | 56.38 | 56.45 | 55.80 | 55.87 | 1,216,162 | -0.26(-0.47%) |
Dec 27, 2011 | 56.13 | 56.36 | 55.87 | 56.13 | 2,148,819 | -0.06(-0.11%) |
Dec 23, 2011 | 55.91 | 56.22 | 55.68 | 56.19 | 2,792,513 | +1.23(+2.24%) |
Dec 21, 2011 | 54.15 | 55.00 | 53.85 | 54.96 | 2,637,758 | +0.76(+1.40%) |
Dec 20, 2011 | 53.80 | 54.44 | 53.72 | 54.20 | 2,535,290 | +1.18(+2.23%) |
Dec 19, 2011 | 53.34 | 53.62 | 52.87 | 53.02 | 2,018,439 | -0.19(-0.36%) |
Dec 16, 2011 | 53.57 | 53.75 | 52.68 | 53.22 | 6,110,680 | +0.12(+0.23%) |
Dec 15, 2011 | 53.19 | 53.51 | 52.98 | 53.09 | 2,857,436 | +0.43(+0.83%) |
Dec 14, 2011 | 52.95 | 53.06 | 52.47 | 52.66 | 2,085,938 | -0.30(-0.57%) |
Dec 13, 2011 | 53.41 | 53.68 | 52.77 | 52.96 | 2,379,172 | -0.11(-0.21%) |
Dec 12, 2011 | 53.45 | 53.47 | 52.73 | 53.07 | 2,096,784 | -0.37(-0.68%) |
Dec 09, 2011 | 53.18 | 53.63 | 53.16 | 53.44 | 1,796,007 | +0.62(+1.18%) |
Dec 08, 2011 | 53.47 | 53.59 | 52.75 | 52.81 | 2,603,801 | -0.72(-1.35%) |
Dec 07, 2011 | 53.80 | 53.87 | 53.40 | 53.54 | 3,031,283 | -0.23(-0.44%) |
Dec 06, 2011 | 53.70 | 54.17 | 53.57 | 53.77 | 2,170,723 | -0.14(-0.26%) |
Dec 05, 2011 | 54.22 | 54.29 | 53.56 | 53.91 | 3,658,112 | +0.20(+0.37%) |
Dec 02, 2011 | 54.91 | 55.08 | 53.30 | 53.71 | 3,508,588 | -0.80(-1.47%) |