Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.47 | 62.82 | 62.34 | 62.66 | 3,317,454 | +0.21(+0.33%) |
Nov 29, 2012 | 62.93 | 63.36 | 62.36 | 62.45 | 3,431,265 | -0.19(-0.31%) |
Nov 28, 2012 | 62.07 | 62.69 | 61.65 | 62.65 | 3,521,611 | +0.43(+0.69%) |
Nov 27, 2012 | 62.14 | 62.67 | 62.09 | 62.22 | 3,634,758 | +0.15(+0.24%) |
Nov 26, 2012 | 61.69 | 62.18 | 61.69 | 62.07 | 2,773,361 | -0.13(-0.21%) |
Nov 23, 2012 | 61.52 | 62.23 | 61.42 | 62.20 | 1,598,256 | +0.92(+1.51%) |
Nov 21, 2012 | 61.37 | 61.42 | 61.08 | 61.27 | 2,919,291 | -0.06(-0.09%) |
Nov 20, 2012 | 61.37 | 61.78 | 60.90 | 61.33 | 2,953,874 | +0.03(+0.04%) |
Nov 19, 2012 | 61.08 | 61.39 | 60.75 | 61.30 | 3,928,265 | +0.73(+1.21%) |
Nov 16, 2012 | 60.31 | 61.17 | 60.06 | 60.57 | 7,651,979 | +0.33(+0.55%) |
Nov 15, 2012 | 59.36 | 60.43 | 59.36 | 60.24 | 4,809,554 | +0.49(+0.81%) |
Nov 14, 2012 | 61.03 | 61.17 | 59.59 | 59.76 | 4,212,134 | -1.21(-1.99%) |
Nov 13, 2012 | 60.64 | 61.73 | 60.47 | 60.97 | 4,362,794 | -0.07(-0.11%) |
Nov 12, 2012 | 60.88 | 61.37 | 60.57 | 61.03 | 3,243,717 | +0.25(+0.42%) |
Nov 09, 2012 | 60.64 | 61.29 | 60.30 | 60.78 | 4,641,103 | +0.18(+0.29%) |
Nov 08, 2012 | 60.99 | 61.48 | 60.54 | 60.60 | 4,392,195 | -0.57(-0.93%) |
Nov 07, 2012 | 61.83 | 61.83 | 60.71 | 61.17 | 6,711,057 | -1.01(-1.63%) |
Nov 06, 2012 | 61.58 | 62.44 | 61.51 | 62.18 | 4,099,984 | +0.86(+1.41%) |
Nov 05, 2012 | 60.28 | 61.49 | 60.28 | 61.32 | 3,488,772 | +0.43(+0.71%) |
Nov 02, 2012 | 61.33 | 61.58 | 60.76 | 60.89 | 4,461,051 | -0.19(-0.31%) |
Nov 01, 2012 | 60.19 | 61.19 | 60.12 | 61.08 | 4,831,559 | +1.13(+1.88%) |
Oct 31, 2012 | 60.25 | 60.70 | 59.88 | 59.95 | 4,909,948 | -0.29(-0.49%) |
Oct 26, 2012 | 60.16 | 60.25 | 60.25 | 60.25 | 5,249,263 | +0.15(+0.25%) |
Oct 25, 2012 | 60.62 | 60.80 | 59.82 | 60.10 | 6,741,452 | -0.40(-0.66%) |
Oct 24, 2012 | 60.93 | 61.28 | 60.33 | 60.49 | 4,852,742 | -0.23(-0.38%) |
Oct 23, 2012 | 61.37 | 61.95 | 60.62 | 60.73 | 8,570,935 | -2.88(-4.53%) |
Oct 19, 2012 | 64.75 | 64.75 | 63.44 | 63.61 | 5,558,938 | -1.23(-1.90%) |
Oct 18, 2012 | 64.80 | 65.02 | 64.45 | 64.84 | 3,708,927 | -0.05(-0.07%) |
Oct 17, 2012 | 64.98 | 65.09 | 64.71 | 64.89 | 4,663,563 | +0.40(+0.62%) |
Oct 16, 2012 | 64.35 | 64.57 | 63.85 | 64.49 | 4,175,046 | +0.99(+1.55%) |
Oct 15, 2012 | 63.45 | 63.69 | 63.22 | 63.51 | 4,261,048 | +0.03(+0.04%) |
Oct 12, 2012 | 63.62 | 63.88 | 63.24 | 63.48 | 3,749,343 | -0.05(-0.09%) |
Oct 11, 2012 | 64.24 | 64.24 | 63.50 | 63.53 | 3,549,300 | -0.31(-0.48%) |
Oct 10, 2012 | 64.30 | 64.33 | 63.75 | 63.84 | 3,742,819 | -0.45(-0.70%) |
Oct 09, 2012 | 65.22 | 65.22 | 64.27 | 64.29 | 4,368,031 | -0.98(-1.50%) |
Oct 08, 2012 | 64.71 | 65.33 | 64.68 | 65.27 | 3,809,979 | +0.28(+0.43%) |
Oct 05, 2012 | 64.84 | 65.15 | 64.64 | 64.99 | 5,352,898 | +0.36(+0.56%) |
Oct 04, 2012 | 64.37 | 64.70 | 64.10 | 64.63 | 3,698,795 | +0.44(+0.69%) |
Oct 03, 2012 | 64.20 | 64.33 | 63.65 | 64.18 | 3,813,467 | +0.16(+0.26%) |
Oct 02, 2012 | 64.49 | 64.53 | 63.72 | 64.02 | 5,192,590 | +0.17(+0.27%) |
Oct 01, 2012 | 63.58 | 64.52 | 63.11 | 63.85 | 5,699,673 | +0.60(+0.94%) |
Sep 28, 2012 | 63.29 | 63.55 | 62.76 | 63.25 | 3,739,983 | -0.27(-0.43%) |
Sep 27, 2012 | 63.57 | 63.79 | 62.94 | 63.53 | 3,041,349 | +0.16(+0.25%) |
Sep 26, 2012 | 63.57 | 63.92 | 63.33 | 63.37 | 3,817,780 | -0.16(-0.26%) |
Sep 25, 2012 | 64.30 | 64.40 | 63.46 | 63.53 | 5,553,679 | -0.62(-0.96%) |
Sep 24, 2012 | 63.55 | 64.40 | 63.48 | 64.15 | 4,438,044 | +0.36(+0.56%) |
Sep 21, 2012 | 64.37 | 64.38 | 63.61 | 63.79 | 13,955,517 | -0.25(-0.40%) |
Sep 20, 2012 | 63.79 | 64.08 | 63.59 | 64.05 | 3,032,621 | -0.03(-0.05%) |
Sep 19, 2012 | 63.57 | 64.37 | 63.46 | 64.08 | 3,979,292 | +0.14(+0.21%) |
Sep 18, 2012 | 64.18 | 64.33 | 63.80 | 63.94 | 3,619,872 | -0.24(-0.37%) |
Sep 17, 2012 | 64.10 | 64.40 | 63.98 | 64.18 | 4,807,497 | -0.14(-0.21%) |
Sep 14, 2012 | 63.55 | 64.32 | 63.35 | 64.32 | 7,295,518 | +1.31(+2.09%) |
Sep 13, 2012 | 62.23 | 63.26 | 61.91 | 63.01 | 3,987,918 | +0.86(+1.38%) |
Sep 12, 2012 | 62.69 | 62.73 | 61.91 | 62.15 | 3,520,705 | -0.25(-0.39%) |
Sep 11, 2012 | 62.10 | 62.68 | 62.04 | 62.40 | 3,511,715 | +0.34(+0.55%) |
Sep 10, 2012 | 63.15 | 63.18 | 62.01 | 62.05 | 9,287,081 | -1.47(-2.32%) |
Sep 07, 2012 | 63.91 | 64.09 | 63.44 | 63.53 | 4,698,037 | -0.31(-0.49%) |
Sep 06, 2012 | 63.22 | 63.91 | 63.01 | 63.84 | 4,709,680 | +1.05(+1.67%) |
Sep 05, 2012 | 62.91 | 62.96 | 62.36 | 62.79 | 4,362,104 | +0.05(+0.08%) |
Sep 04, 2012 | 62.99 | 63.19 | 62.35 | 62.75 | 3,699,967 | -0.63(-0.99%) |
Aug 31, 2012 | 63.27 | 63.65 | 62.90 | 63.38 | 2,801,377 | +0.57(+0.92%) |
Aug 30, 2012 | 63.00 | 63.07 | 62.49 | 62.80 | 2,527,138 | -0.46(-0.72%) |
Aug 29, 2012 | 63.31 | 63.51 | 63.17 | 63.26 | 2,536,427 | -0.11(-0.17%) |
Aug 27, 2012 | 63.59 | 63.63 | 63.24 | 63.37 | 2,746,883 | -0.16(-0.26%) |
Aug 24, 2012 | 62.99 | 63.63 | 62.92 | 63.53 | 2,843,064 | +0.58(+0.92%) |
Aug 23, 2012 | 63.41 | 63.43 | 62.82 | 62.95 | 2,664,311 | -0.48(-0.76%) |
Aug 22, 2012 | 63.35 | 63.90 | 63.26 | 63.43 | 3,600,094 | +0.04(+0.06%) |
Aug 21, 2012 | 63.91 | 63.99 | 63.24 | 63.39 | 3,386,110 | -0.46(-0.72%) |
Aug 20, 2012 | 63.93 | 64.04 | 63.62 | 63.85 | 2,410,768 | -0.24(-0.37%) |
Aug 17, 2012 | 63.88 | 64.13 | 63.65 | 64.09 | 4,513,533 | +0.34(+0.53%) |
Aug 16, 2012 | 63.08 | 63.84 | 62.71 | 63.75 | 4,992,355 | +0.82(+1.30%) |
Aug 15, 2012 | 62.57 | 63.07 | 62.53 | 62.93 | 2,916,462 | +0.16(+0.26%) |
Aug 14, 2012 | 62.81 | 62.91 | 62.57 | 62.77 | 2,710,720 | -0.07(-0.11%) |
Aug 13, 2012 | 62.76 | 62.97 | 62.39 | 62.84 | 3,051,736 | +0.07(+0.12%) |
Aug 10, 2012 | 62.14 | 62.77 | 61.85 | 62.76 | 2,580,646 | +0.48(+0.76%) |
Aug 09, 2012 | 62.23 | 62.61 | 62.11 | 62.29 | 2,698,018 | -0.03(-0.04%) |
Aug 08, 2012 | 62.21 | 62.62 | 62.06 | 62.31 | 2,973,658 | -0.05(-0.08%) |
Aug 07, 2012 | 62.36 | 62.78 | 62.31 | 62.36 | 2,594,971 | +0.20(+0.32%) |
Aug 06, 2012 | 62.57 | 62.80 | 62.17 | 62.17 | 2,732,725 | -0.20(-0.32%) |
Aug 03, 2012 | 61.91 | 62.42 | 61.89 | 62.36 | 3,989,937 | +1.10(+1.80%) |
Aug 02, 2012 | 61.28 | 61.70 | 60.68 | 61.26 | 4,337,364 | -0.76(-1.23%) |
Aug 01, 2012 | 62.33 | 62.43 | 61.62 | 62.02 | 3,161,037 | -0.02(-0.03%) |
Jul 31, 2012 | 61.89 | 62.34 | 61.80 | 62.04 | 3,999,870 | -0.03(-0.05%) |
Jul 30, 2012 | 62.17 | 62.53 | 61.83 | 62.08 | 3,992,003 | -0.29(-0.47%) |
Jul 27, 2012 | 61.85 | 62.62 | 61.66 | 62.37 | 5,757,298 | +0.76(+1.24%) |
Jul 26, 2012 | 61.21 | 62.57 | 60.89 | 61.61 | 6,998,311 | +1.25(+2.07%) |
Jul 25, 2012 | 60.32 | 60.63 | 59.82 | 60.36 | 5,207,069 | +0.35(+0.58%) |
Jul 24, 2012 | 60.72 | 60.87 | 59.56 | 60.01 | 4,191,255 | -0.76(-1.25%) |
Jul 23, 2012 | 60.15 | 60.91 | 59.70 | 60.77 | 3,580,149 | -0.43(-0.70%) |
Jul 20, 2012 | 61.33 | 61.54 | 61.10 | 61.20 | 4,452,748 | -0.57(-0.92%) |
Jul 19, 2012 | 61.80 | 62.02 | 61.48 | 61.77 | 4,933,446 | -0.03(-0.04%) |
Jul 18, 2012 | 60.36 | 61.88 | 60.23 | 61.80 | 6,283,374 | +1.29(+2.12%) |
Jul 17, 2012 | 60.02 | 60.76 | 59.54 | 60.51 | 4,526,607 | +0.60(+1.00%) |
Jul 16, 2012 | 59.93 | 60.29 | 59.69 | 59.91 | 4,187,908 | +0.35(+0.58%) |
Jul 13, 2012 | 58.70 | 59.73 | 58.70 | 59.57 | 3,822,166 | +0.80(+1.37%) |
Jul 12, 2012 | 58.89 | 59.15 | 58.04 | 58.76 | 7,261,417 | -0.98(-1.64%) |
Jul 11, 2012 | 60.10 | 60.36 | 59.17 | 59.74 | 6,188,456 | -0.27(-0.45%) |
Jul 10, 2012 | 60.58 | 61.08 | 59.82 | 60.02 | 4,935,942 | -0.48(-0.80%) |
Jul 09, 2012 | 60.43 | 60.58 | 60.06 | 60.50 | 3,824,350 | -0.02(-0.03%) |
Jul 06, 2012 | 60.40 | 60.78 | 60.08 | 60.52 | 3,224,513 | -0.39(-0.65%) |
Jul 05, 2012 | 60.66 | 61.17 | 60.43 | 60.91 | 2,829,577 | -0.09(-0.14%) |
Jul 03, 2012 | 60.60 | 61.04 | 60.58 | 61.00 | 2,073,763 | +0.29(+0.47%) |
Jul 02, 2012 | 60.93 | 61.00 | 60.04 | 60.72 | 3,368,887 | -0.22(-0.36%) |
Jun 29, 2012 | 60.27 | 60.93 | 60.08 | 60.93 | 6,807,513 | +1.66(+2.80%) |
Jun 28, 2012 | 58.73 | 59.34 | 58.47 | 59.27 | 4,803,964 | +0.00(+0.00%) |
Jun 27, 2012 | 58.75 | 59.57 | 58.65 | 59.27 | 4,246,333 | +0.67(+1.14%) |
Jun 26, 2012 | 58.42 | 58.81 | 58.00 | 58.61 | 3,513,005 | +0.22(+0.38%) |
Jun 25, 2012 | 58.40 | 58.70 | 58.12 | 58.38 | 4,277,289 | -0.67(-1.13%) |
Jun 22, 2012 | 59.24 | 59.26 | 58.74 | 59.05 | 4,463,332 | +0.07(+0.12%) |
Jun 21, 2012 | 59.87 | 60.10 | 58.91 | 58.98 | 5,474,139 | -0.55(-0.93%) |
Jun 20, 2012 | 59.80 | 60.04 | 59.40 | 59.53 | 5,068,455 | -0.19(-0.32%) |
Jun 19, 2012 | 59.72 | 59.96 | 59.52 | 59.72 | 4,723,700 | +0.35(+0.58%) |
Jun 18, 2012 | 59.21 | 59.58 | 58.94 | 59.38 | 4,338,543 | -0.09(-0.15%) |
Jun 15, 2012 | 59.55 | 59.78 | 59.17 | 59.47 | 6,908,985 | +0.39(+0.67%) |
Jun 14, 2012 | 58.70 | 59.32 | 58.53 | 59.07 | 4,903,740 | +0.50(+0.85%) |
Jun 13, 2012 | 58.69 | 59.03 | 58.30 | 58.57 | 3,914,107 | -0.41(-0.69%) |
Jun 12, 2012 | 58.26 | 58.99 | 57.95 | 58.98 | 3,780,211 | +1.05(+1.82%) |
Jun 11, 2012 | 58.85 | 58.85 | 57.86 | 57.93 | 3,085,249 | -0.56(-0.95%) |
Jun 08, 2012 | 57.93 | 58.55 | 57.80 | 58.49 | 3,155,766 | +0.34(+0.58%) |
Jun 07, 2012 | 58.21 | 58.62 | 58.03 | 58.15 | 4,458,900 | +0.59(+1.03%) |
Jun 06, 2012 | 56.60 | 57.56 | 56.47 | 57.55 | 4,082,354 | +1.44(+2.57%) |
Jun 05, 2012 | 56.17 | 56.35 | 55.94 | 56.11 | 4,806,815 | -0.07(-0.13%) |
Jun 04, 2012 | 56.30 | 56.44 | 55.76 | 56.19 | 4,264,014 | -0.16(-0.28%) |
Jun 01, 2012 | 56.48 | 57.11 | 56.26 | 56.34 | 5,204,809 | -1.06(-1.85%) |
May 31, 2012 | 57.43 | 57.84 | 57.04 | 57.40 | 5,422,832 | -0.03(-0.05%) |
May 30, 2012 | 57.85 | 57.89 | 57.19 | 57.43 | 3,965,879 | -0.87(-1.49%) |
May 29, 2012 | 58.06 | 58.49 | 57.89 | 58.30 | 3,150,029 | +0.65(+1.12%) |
May 25, 2012 | 57.72 | 57.94 | 57.40 | 57.66 | 3,450,306 | -0.14(-0.24%) |
May 24, 2012 | 57.78 | 57.81 | 57.15 | 57.79 | 3,414,385 | +0.12(+0.21%) |
May 23, 2012 | 56.70 | 57.72 | 56.41 | 57.67 | 4,716,721 | +0.46(+0.80%) |
May 22, 2012 | 57.59 | 57.80 | 56.90 | 57.21 | 4,412,640 | -0.22(-0.39%) |
May 21, 2012 | 57.04 | 57.55 | 56.96 | 57.44 | 3,512,700 | +0.65(+1.14%) |
May 18, 2012 | 57.66 | 57.66 | 56.63 | 56.79 | 5,297,823 | -0.56(-0.98%) |
May 17, 2012 | 58.19 | 58.24 | 57.30 | 57.36 | 4,083,672 | -0.69(-1.18%) |
May 16, 2012 | 58.42 | 58.67 | 57.98 | 58.04 | 4,073,942 | +0.11(+0.19%) |
May 15, 2012 | 58.05 | 58.39 | 57.75 | 57.94 | 3,866,297 | -0.03(-0.06%) |
May 14, 2012 | 57.72 | 58.46 | 57.57 | 57.97 | 3,896,791 | -0.61(-1.04%) |
May 11, 2012 | 58.40 | 59.08 | 58.25 | 58.58 | 3,852,194 | -0.27(-0.46%) |
May 10, 2012 | 58.85 | 59.23 | 58.68 | 58.85 | 4,187,921 | -0.09(-0.16%) |
May 09, 2012 | 58.51 | 59.32 | 58.07 | 58.94 | 4,727,972 | -0.20(-0.33%) |
May 08, 2012 | 58.84 | 59.35 | 58.29 | 59.14 | 4,013,254 | -0.30(-0.51%) |
May 07, 2012 | 59.23 | 59.85 | 59.23 | 59.44 | 4,076,775 | -0.45(-0.74%) |
May 04, 2012 | 60.22 | 60.27 | 59.64 | 59.89 | 4,180,967 | -0.49(-0.81%) |
May 03, 2012 | 60.45 | 60.68 | 60.18 | 60.37 | 3,469,872 | -0.09(-0.15%) |
May 02, 2012 | 60.22 | 60.51 | 60.04 | 60.46 | 3,109,565 | -0.05(-0.09%) |
May 01, 2012 | 60.20 | 60.75 | 59.93 | 60.52 | 3,397,308 | +0.16(+0.27%) |
Apr 30, 2012 | 60.28 | 60.42 | 59.92 | 60.35 | 3,069,125 | +0.00(+0.00%) |
Apr 27, 2012 | 60.39 | 60.47 | 59.94 | 60.35 | 3,694,715 | +0.03(+0.04%) |
Apr 26, 2012 | 59.84 | 60.49 | 59.78 | 60.33 | 4,073,475 | +0.35(+0.59%) |
Apr 25, 2012 | 60.10 | 60.29 | 59.77 | 59.97 | 4,386,873 | +0.21(+0.35%) |
Apr 24, 2012 | 60.33 | 60.62 | 59.69 | 59.77 | 8,441,283 | +0.92(+1.56%) |
Apr 23, 2012 | 58.43 | 58.92 | 58.10 | 58.85 | 4,101,611 | -0.24(-0.40%) |
Apr 20, 2012 | 58.75 | 59.30 | 58.70 | 59.08 | 4,704,240 | +0.46(+0.78%) |
Apr 19, 2012 | 58.89 | 59.13 | 58.17 | 58.62 | 3,797,703 | -0.22(-0.38%) |
Apr 18, 2012 | 58.69 | 59.18 | 58.55 | 58.85 | 2,637,827 | -0.22(-0.37%) |
Apr 17, 2012 | 58.56 | 59.21 | 58.53 | 59.06 | 3,485,625 | +0.71(+1.22%) |
Apr 16, 2012 | 58.11 | 58.71 | 58.03 | 58.35 | 4,531,155 | +0.48(+0.83%) |
Apr 13, 2012 | 58.41 | 58.48 | 57.79 | 57.87 | 3,863,847 | -0.79(-1.35%) |
Apr 12, 2012 | 57.89 | 58.71 | 57.46 | 58.66 | 3,665,893 | +1.02(+1.77%) |
Apr 11, 2012 | 57.65 | 57.87 | 57.49 | 57.64 | 3,742,517 | +0.52(+0.91%) |
Apr 10, 2012 | 58.21 | 58.35 | 57.03 | 57.12 | 5,405,643 | -1.18(-2.03%) |
Apr 09, 2012 | 58.25 | 58.60 | 58.02 | 58.31 | 2,861,468 | -0.63(-1.08%) |
Apr 05, 2012 | 59.00 | 59.29 | 58.74 | 58.94 | 3,032,860 | -0.38(-0.65%) |
Apr 04, 2012 | 59.42 | 59.47 | 58.86 | 59.33 | 3,542,606 | -0.64(-1.07%) |
Apr 03, 2012 | 60.26 | 60.26 | 59.57 | 59.97 | 3,403,034 | -0.30(-0.49%) |
Apr 02, 2012 | 59.97 | 60.35 | 59.47 | 60.27 | 3,910,168 | +0.01(+0.02%) |
Mar 30, 2012 | 60.26 | 60.31 | 59.95 | 60.25 | 3,659,796 | +0.30(+0.50%) |
Mar 29, 2012 | 59.35 | 59.99 | 59.25 | 59.95 | 3,267,869 | +0.22(+0.36%) |
Mar 28, 2012 | 60.31 | 60.52 | 59.46 | 59.74 | 3,390,469 | -0.47(-0.77%) |
Mar 27, 2012 | 60.37 | 60.39 | 60.06 | 60.20 | 3,417,816 | +0.01(+0.02%) |
Mar 26, 2012 | 60.06 | 60.35 | 59.84 | 60.19 | 3,808,777 | +0.45(+0.75%) |
Mar 23, 2012 | 59.86 | 59.89 | 59.45 | 59.75 | 3,444,973 | -0.07(-0.12%) |
Mar 22, 2012 | 59.77 | 59.96 | 59.25 | 59.82 | 4,536,881 | -0.23(-0.38%) |
Mar 21, 2012 | 60.39 | 60.54 | 59.97 | 60.05 | 3,603,472 | -0.30(-0.49%) |
Mar 20, 2012 | 60.22 | 60.60 | 59.94 | 60.35 | 3,679,592 | -0.26(-0.43%) |
Mar 19, 2012 | 60.46 | 60.72 | 60.24 | 60.61 | 3,827,970 | +0.12(+0.20%) |
Mar 16, 2012 | 60.70 | 60.79 | 60.36 | 60.49 | 7,413,863 | -0.30(-0.49%) |
Mar 15, 2012 | 60.11 | 60.79 | 59.99 | 60.79 | 4,815,182 | +0.76(+1.27%) |
Mar 14, 2012 | 59.84 | 60.28 | 59.84 | 60.02 | 4,383,966 | +0.08(+0.14%) |
Mar 13, 2012 | 59.27 | 59.95 | 59.10 | 59.94 | 4,600,376 | +0.82(+1.38%) |
Mar 12, 2012 | 58.83 | 59.27 | 58.73 | 59.12 | 3,034,230 | +0.50(+0.85%) |
Mar 09, 2012 | 58.63 | 58.94 | 58.52 | 58.62 | 2,899,422 | +0.06(+0.10%) |
Mar 08, 2012 | 58.12 | 58.72 | 58.07 | 58.56 | 3,854,325 | +0.84(+1.45%) |
Mar 07, 2012 | 57.57 | 57.86 | 57.33 | 57.73 | 4,665,150 | +0.35(+0.61%) |
Mar 06, 2012 | 57.89 | 57.99 | 57.29 | 57.37 | 5,253,017 | -1.43(-2.42%) |
Mar 05, 2012 | 59.03 | 59.06 | 58.34 | 58.80 | 4,000,473 | -0.31(-0.53%) |
Mar 02, 2012 | 59.08 | 59.14 | 58.79 | 59.11 | 4,176,170 | +0.02(+0.03%) |
Mar 01, 2012 | 59.25 | 59.58 | 58.87 | 59.09 | 3,739,710 | -0.07(-0.13%) |
Feb 29, 2012 | 59.53 | 59.65 | 58.93 | 59.16 | 4,853,200 | -0.11(-0.19%) |
Feb 28, 2012 | 59.32 | 59.57 | 58.91 | 59.28 | 3,698,033 | -0.20(-0.34%) |
Feb 27, 2012 | 59.04 | 59.65 | 58.83 | 59.48 | 4,460,934 | -0.09(-0.15%) |
Feb 24, 2012 | 59.46 | 59.75 | 59.35 | 59.57 | 3,738,180 | +0.20(+0.34%) |
Feb 23, 2012 | 59.35 | 59.56 | 58.94 | 59.37 | 5,228,492 | +0.09(+0.16%) |
Feb 22, 2012 | 59.20 | 59.50 | 59.06 | 59.27 | 3,923,515 | +0.11(+0.18%) |
Feb 21, 2012 | 59.26 | 59.47 | 59.03 | 59.16 | 3,563,409 | +0.03(+0.05%) |
Feb 17, 2012 | 59.43 | 59.54 | 59.08 | 59.14 | 4,196,848 | -0.06(-0.10%) |
Feb 16, 2012 | 58.75 | 59.27 | 58.73 | 59.20 | 3,773,712 | +0.43(+0.74%) |
Feb 15, 2012 | 59.04 | 59.25 | 58.59 | 58.77 | 5,399,744 | -0.26(-0.45%) |
Feb 14, 2012 | 58.77 | 59.04 | 58.51 | 59.03 | 4,248,619 | -0.03(-0.05%) |
Feb 13, 2012 | 58.75 | 59.10 | 58.47 | 59.06 | 3,772,084 | +0.60(+1.02%) |
Feb 10, 2012 | 58.50 | 58.74 | 58.20 | 58.46 | 4,599,594 | -0.59(-1.00%) |
Feb 09, 2012 | 58.73 | 59.16 | 58.67 | 59.05 | 4,518,814 | +0.03(+0.06%) |
Feb 08, 2012 | 59.12 | 59.23 | 58.82 | 59.02 | 3,760,514 | +0.05(+0.09%) |
Feb 07, 2012 | 58.58 | 59.18 | 58.16 | 58.96 | 4,410,758 | +0.22(+0.38%) |
Feb 06, 2012 | 58.47 | 59.00 | 58.47 | 58.74 | 3,263,383 | -0.11(-0.19%) |
Feb 03, 2012 | 59.09 | 59.23 | 58.68 | 58.85 | 4,763,134 | +0.20(+0.34%) |
Feb 02, 2012 | 58.53 | 58.88 | 58.41 | 58.65 | 3,410,487 | +0.05(+0.09%) |
Feb 01, 2012 | 58.71 | 59.02 | 58.52 | 58.60 | 4,479,975 | +0.43(+0.74%) |
Jan 31, 2012 | 58.96 | 58.96 | 57.55 | 58.17 | 5,294,951 | -0.42(-0.72%) |
Jan 30, 2012 | 58.03 | 58.76 | 57.98 | 58.59 | 4,682,951 | -0.08(-0.14%) |
Jan 27, 2012 | 58.47 | 58.90 | 58.14 | 58.67 | 5,585,620 | -0.08(-0.14%) |
Jan 26, 2012 | 58.71 | 59.03 | 58.37 | 58.75 | 7,302,251 | +0.74(+1.27%) |
Jan 25, 2012 | 57.22 | 58.14 | 57.02 | 58.02 | 6,576,589 | +0.37(+0.64%) |
Jan 24, 2012 | 57.20 | 57.65 | 56.78 | 57.65 | 5,806,788 | +0.21(+0.37%) |
Jan 23, 2012 | 57.49 | 57.73 | 57.23 | 57.43 | 5,209,339 | -0.03(-0.05%) |
Jan 20, 2012 | 57.33 | 57.49 | 57.00 | 57.46 | 5,250,877 | -0.10(-0.17%) |
Jan 19, 2012 | 57.09 | 57.85 | 56.97 | 57.56 | 5,088,489 | +0.49(+0.86%) |
Jan 18, 2012 | 56.45 | 57.10 | 56.37 | 57.07 | 5,546,627 | +0.56(+1.00%) |
Jan 17, 2012 | 56.92 | 57.27 | 56.44 | 56.51 | 4,017,039 | +0.42(+0.75%) |
Jan 13, 2012 | 56.18 | 56.43 | 55.73 | 56.08 | 4,610,897 | -0.46(-0.81%) |
Jan 12, 2012 | 56.60 | 56.78 | 56.19 | 56.54 | 5,441,020 | +0.34(+0.61%) |
Jan 11, 2012 | 55.84 | 56.28 | 55.74 | 56.20 | 6,656,162 | -0.36(-0.63%) |
Jan 10, 2012 | 56.75 | 57.15 | 56.38 | 56.55 | 5,122,251 | +0.29(+0.51%) |
Jan 09, 2012 | 56.07 | 56.39 | 55.86 | 56.27 | 4,168,528 | +0.34(+0.60%) |
Jan 06, 2012 | 56.20 | 56.51 | 55.90 | 55.93 | 4,232,121 | -0.29(-0.51%) |
Jan 05, 2012 | 56.04 | 56.27 | 55.48 | 56.22 | 4,645,362 | -0.25(-0.45%) |
Jan 04, 2012 | 55.77 | 56.53 | 55.76 | 56.47 | 4,482,744 | +1.64(+3.00%) |
Dec 30, 2011 | 55.09 | 55.25 | 54.74 | 54.83 | 2,544,219 | -0.25(-0.46%) |
Dec 29, 2011 | 54.59 | 55.14 | 54.47 | 55.08 | 2,883,342 | +0.64(+1.18%) |
Dec 28, 2011 | 55.16 | 55.31 | 54.30 | 54.44 | 3,893,919 | -0.76(-1.37%) |
Dec 27, 2011 | 54.95 | 55.44 | 54.76 | 55.20 | 2,506,955 | +0.05(+0.10%) |
Dec 23, 2011 | 54.50 | 55.15 | 54.19 | 55.14 | 3,043,995 | +1.48(+2.75%) |
Dec 21, 2011 | 53.96 | 53.98 | 52.98 | 53.67 | 5,383,449 | -0.21(-0.39%) |
Dec 20, 2011 | 53.13 | 53.94 | 52.91 | 53.88 | 6,942,702 | +1.67(+3.20%) |
Dec 19, 2011 | 53.01 | 53.33 | 52.00 | 52.21 | 5,195,354 | -0.70(-1.33%) |
Dec 16, 2011 | 53.35 | 53.68 | 52.61 | 52.91 | 9,677,963 | +0.01(+0.01%) |
Dec 15, 2011 | 53.29 | 53.52 | 52.73 | 52.90 | 4,839,007 | +0.23(+0.45%) |
Dec 14, 2011 | 53.12 | 53.30 | 52.50 | 52.67 | 6,264,819 | -0.60(-1.13%) |
Dec 13, 2011 | 54.34 | 54.49 | 52.94 | 53.27 | 5,926,298 | -0.79(-1.46%) |
Dec 12, 2011 | 54.94 | 55.00 | 53.69 | 54.06 | 4,975,629 | -1.08(-1.96%) |
Dec 09, 2011 | 54.29 | 55.29 | 54.19 | 55.14 | 6,074,978 | +1.17(+2.16%) |
Dec 08, 2011 | 54.90 | 55.10 | 53.84 | 53.98 | 5,931,289 | -1.29(-2.34%) |
Dec 07, 2011 | 55.03 | 55.50 | 54.19 | 55.27 | 6,418,663 | +0.17(+0.32%) |
Dec 06, 2011 | 55.10 | 55.55 | 54.75 | 55.10 | 8,960,992 | +0.80(+1.48%) |
Dec 05, 2011 | 54.56 | 54.74 | 53.90 | 54.29 | 8,810,210 | +0.78(+1.47%) |
Dec 02, 2011 | 54.60 | 54.65 | 53.03 | 53.51 | 8,314,587 | -0.36(-0.67%) |