Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 72.48 | 73.90 | 72.07 | 73.90 | 745,565 | +1.43(+1.97%) |
Nov 29, 2012 | 72.79 | 73.02 | 72.31 | 72.48 | 220,171 | -0.29(-0.39%) |
Nov 28, 2012 | 71.97 | 72.77 | 71.55 | 72.76 | 319,800 | +0.79(+1.10%) |
Nov 27, 2012 | 72.61 | 72.61 | 71.72 | 71.97 | 444,515 | -0.60(-0.82%) |
Nov 26, 2012 | 72.33 | 73.19 | 72.11 | 72.56 | 547,469 | -0.05(-0.07%) |
Nov 23, 2012 | 71.94 | 72.79 | 71.94 | 72.62 | 113,737 | +0.69(+0.96%) |
Nov 21, 2012 | 71.92 | 72.00 | 71.47 | 71.93 | 300,013 | +0.36(+0.50%) |
Nov 20, 2012 | 71.12 | 71.83 | 71.05 | 71.57 | 376,441 | -0.03(-0.04%) |
Nov 19, 2012 | 71.26 | 72.03 | 70.81 | 71.60 | 445,389 | +0.36(+0.50%) |
Nov 16, 2012 | 70.56 | 71.28 | 70.22 | 71.24 | 572,705 | +0.44(+0.62%) |
Nov 15, 2012 | 70.63 | 71.11 | 70.28 | 70.81 | 438,092 | +0.20(+0.28%) |
Nov 14, 2012 | 71.22 | 71.64 | 70.49 | 70.61 | 523,511 | -0.07(-0.10%) |
Nov 13, 2012 | 69.90 | 71.42 | 69.65 | 70.68 | 568,544 | +0.67(+0.96%) |
Nov 12, 2012 | 70.77 | 70.77 | 69.95 | 70.01 | 441,734 | -0.12(-0.18%) |
Nov 09, 2012 | 69.96 | 70.37 | 69.33 | 70.14 | 509,819 | -0.04(-0.06%) |
Nov 08, 2012 | 69.62 | 70.85 | 69.46 | 70.18 | 569,573 | +0.64(+0.92%) |
Nov 07, 2012 | 69.69 | 69.89 | 68.85 | 69.54 | 349,074 | -0.69(-0.98%) |
Nov 06, 2012 | 69.24 | 70.23 | 69.24 | 70.22 | 399,302 | +0.90(+1.30%) |
Nov 05, 2012 | 68.79 | 69.55 | 67.89 | 69.32 | 573,294 | +0.29(+0.43%) |
Nov 02, 2012 | 69.93 | 70.90 | 68.08 | 69.03 | 1,661,806 | -3.21(-4.44%) |
Nov 01, 2012 | 72.85 | 73.21 | 72.00 | 72.23 | 596,451 | -0.42(-0.58%) |
Oct 31, 2012 | 71.63 | 72.95 | 71.16 | 72.65 | 484,613 | +0.14(+0.20%) |
Oct 26, 2012 | 73.23 | 72.51 | 72.51 | 72.51 | 288,693 | -0.79(-1.07%) |
Oct 25, 2012 | 72.89 | 73.53 | 72.71 | 73.30 | 441,606 | +0.84(+1.16%) |
Oct 24, 2012 | 72.92 | 73.02 | 72.15 | 72.46 | 189,058 | -0.14(-0.20%) |
Oct 23, 2012 | 72.79 | 73.05 | 71.95 | 72.60 | 723,354 | +0.35(+0.48%) |
Oct 19, 2012 | 72.08 | 72.43 | 71.46 | 72.25 | 411,971 | +0.11(+0.15%) |
Oct 18, 2012 | 71.31 | 72.54 | 71.31 | 72.14 | 458,126 | +0.84(+1.18%) |
Oct 17, 2012 | 71.44 | 71.44 | 70.85 | 71.31 | 562,886 | +0.05(+0.08%) |
Oct 16, 2012 | 70.90 | 71.40 | 70.41 | 71.25 | 203,988 | +0.78(+1.10%) |
Oct 15, 2012 | 69.58 | 70.55 | 69.52 | 70.47 | 213,518 | +0.90(+1.30%) |
Oct 12, 2012 | 70.19 | 70.62 | 69.46 | 69.57 | 241,081 | -0.28(-0.40%) |
Oct 11, 2012 | 70.23 | 70.23 | 69.71 | 69.85 | 163,195 | +0.15(+0.22%) |
Oct 10, 2012 | 70.03 | 70.19 | 69.42 | 69.70 | 297,987 | -0.16(-0.23%) |
Oct 09, 2012 | 68.97 | 70.15 | 68.97 | 69.86 | 275,446 | -0.28(-0.39%) |
Oct 08, 2012 | 69.98 | 70.47 | 69.54 | 70.14 | 122,329 | +0.08(+0.11%) |
Oct 05, 2012 | 69.55 | 70.26 | 69.55 | 70.06 | 213,108 | +0.84(+1.21%) |
Oct 04, 2012 | 68.96 | 69.25 | 68.80 | 69.22 | 309,427 | +0.44(+0.64%) |
Oct 03, 2012 | 69.21 | 69.21 | 68.55 | 68.78 | 256,822 | -0.25(-0.36%) |
Oct 02, 2012 | 67.72 | 69.05 | 67.23 | 69.03 | 248,650 | +0.08(+0.12%) |
Oct 01, 2012 | 68.83 | 69.20 | 68.77 | 68.95 | 237,165 | +0.15(+0.22%) |
Sep 28, 2012 | 68.49 | 69.05 | 68.11 | 68.80 | 309,446 | +0.11(+0.16%) |
Sep 27, 2012 | 68.59 | 68.87 | 68.05 | 68.69 | 233,649 | +0.11(+0.16%) |
Sep 26, 2012 | 68.87 | 69.21 | 68.24 | 68.58 | 447,109 | +0.32(+0.47%) |
Sep 25, 2012 | 68.66 | 69.01 | 68.24 | 68.26 | 295,964 | -0.43(-0.62%) |
Sep 24, 2012 | 68.67 | 69.17 | 68.60 | 68.69 | 512,842 | -0.01(-0.01%) |
Sep 21, 2012 | 69.17 | 69.17 | 68.63 | 68.70 | 297,009 | -0.24(-0.35%) |
Sep 20, 2012 | 68.53 | 68.99 | 68.53 | 68.94 | 184,160 | +0.10(+0.14%) |
Sep 19, 2012 | 68.17 | 69.06 | 68.07 | 68.84 | 180,114 | +0.56(+0.82%) |
Sep 18, 2012 | 68.68 | 68.76 | 68.11 | 68.28 | 382,924 | -0.52(-0.75%) |
Sep 17, 2012 | 68.95 | 69.46 | 68.79 | 68.80 | 158,128 | -0.55(-0.80%) |
Sep 14, 2012 | 69.12 | 69.56 | 68.83 | 69.35 | 329,388 | +0.49(+0.71%) |
Sep 13, 2012 | 68.72 | 68.93 | 68.56 | 68.86 | 558,031 | +0.05(+0.08%) |
Sep 12, 2012 | 68.84 | 69.47 | 68.17 | 68.80 | 430,560 | +0.14(+0.21%) |
Sep 11, 2012 | 68.83 | 69.49 | 68.64 | 68.66 | 313,795 | -0.32(-0.46%) |
Sep 10, 2012 | 68.73 | 69.04 | 68.51 | 68.98 | 262,793 | +0.18(+0.26%) |
Sep 07, 2012 | 69.32 | 69.46 | 68.67 | 68.80 | 425,912 | -0.58(-0.83%) |
Sep 06, 2012 | 69.28 | 69.76 | 69.12 | 69.38 | 239,919 | +0.36(+0.53%) |
Sep 05, 2012 | 69.36 | 69.74 | 68.89 | 69.02 | 295,933 | -0.26(-0.37%) |
Sep 04, 2012 | 68.89 | 69.36 | 68.66 | 69.28 | 315,839 | +0.53(+0.78%) |
Aug 31, 2012 | 68.42 | 69.11 | 68.37 | 68.74 | 261,608 | +0.49(+0.72%) |
Aug 30, 2012 | 68.10 | 68.64 | 68.05 | 68.25 | 555,752 | -0.25(-0.36%) |
Aug 29, 2012 | 68.43 | 68.72 | 68.24 | 68.50 | 249,590 | +0.07(+0.10%) |
Aug 27, 2012 | 68.07 | 68.65 | 68.07 | 68.43 | 269,647 | +0.46(+0.68%) |
Aug 24, 2012 | 67.43 | 68.28 | 67.43 | 67.97 | 249,335 | +0.34(+0.50%) |
Aug 23, 2012 | 67.77 | 67.94 | 67.47 | 67.63 | 239,880 | -0.23(-0.34%) |
Aug 22, 2012 | 67.90 | 68.11 | 67.56 | 67.86 | 296,844 | -0.05(-0.08%) |
Aug 21, 2012 | 68.34 | 68.34 | 67.88 | 67.91 | 314,564 | -0.44(-0.64%) |
Aug 20, 2012 | 67.64 | 68.37 | 67.53 | 68.35 | 263,282 | +0.58(+0.85%) |
Aug 17, 2012 | 67.00 | 68.08 | 66.87 | 67.77 | 283,204 | +0.63(+0.94%) |
Aug 16, 2012 | 67.24 | 67.40 | 66.88 | 67.14 | 357,584 | -0.11(-0.16%) |
Aug 15, 2012 | 66.90 | 67.50 | 66.81 | 67.25 | 300,496 | +0.40(+0.60%) |
Aug 14, 2012 | 66.57 | 67.08 | 66.34 | 66.85 | 273,366 | +0.44(+0.66%) |
Aug 13, 2012 | 66.30 | 66.81 | 65.89 | 66.41 | 509,732 | -0.24(-0.36%) |
Aug 10, 2012 | 65.98 | 66.66 | 65.68 | 66.65 | 309,408 | +0.42(+0.63%) |
Aug 09, 2012 | 66.81 | 66.81 | 65.95 | 66.23 | 426,319 | +0.54(+0.83%) |
Aug 08, 2012 | 64.86 | 66.21 | 64.57 | 65.69 | 516,876 | +0.80(+1.23%) |
Aug 07, 2012 | 64.70 | 65.38 | 64.63 | 64.89 | 647,877 | +0.55(+0.86%) |
Aug 06, 2012 | 64.23 | 65.13 | 64.19 | 64.34 | 446,573 | +0.04(+0.07%) |
Aug 03, 2012 | 63.97 | 64.58 | 63.97 | 64.29 | 873,550 | -0.27(-0.41%) |
Aug 02, 2012 | 63.93 | 64.76 | 63.36 | 64.56 | 560,419 | +0.61(+0.96%) |
Aug 01, 2012 | 64.08 | 65.18 | 62.29 | 63.95 | 1,067,936 | -1.90(-2.88%) |
Jul 31, 2012 | 65.92 | 66.58 | 65.59 | 65.84 | 748,143 | -0.78(-1.18%) |
Jul 30, 2012 | 66.13 | 66.70 | 65.94 | 66.62 | 203,111 | +0.19(+0.28%) |
Jul 27, 2012 | 66.24 | 66.77 | 66.06 | 66.44 | 346,846 | +0.40(+0.61%) |
Jul 26, 2012 | 66.75 | 67.21 | 66.01 | 66.04 | 225,425 | -0.28(-0.43%) |
Jul 25, 2012 | 66.45 | 66.66 | 65.98 | 66.32 | 257,182 | +0.05(+0.08%) |
Jul 24, 2012 | 66.62 | 66.78 | 65.97 | 66.27 | 380,997 | -0.63(-0.94%) |
Jul 23, 2012 | 66.83 | 67.26 | 66.64 | 66.90 | 420,278 | -0.13(-0.20%) |
Jul 20, 2012 | 67.58 | 67.58 | 67.01 | 67.03 | 247,616 | -0.69(-1.02%) |
Jul 19, 2012 | 68.16 | 68.44 | 67.66 | 67.73 | 185,299 | -0.48(-0.70%) |
Jul 18, 2012 | 67.56 | 68.22 | 67.56 | 68.21 | 141,065 | +0.31(+0.46%) |
Jul 17, 2012 | 67.87 | 68.38 | 67.36 | 67.90 | 249,927 | -0.01(-0.01%) |
Jul 16, 2012 | 67.95 | 68.64 | 67.76 | 67.91 | 174,612 | -0.63(-0.92%) |
Jul 13, 2012 | 67.50 | 68.54 | 67.42 | 68.54 | 389,733 | +1.33(+1.99%) |
Jul 12, 2012 | 67.06 | 67.47 | 66.75 | 67.20 | 376,051 | -0.03(-0.04%) |
Jul 11, 2012 | 67.06 | 67.39 | 66.83 | 67.23 | 662,595 | -0.07(-0.11%) |
Jul 10, 2012 | 67.18 | 67.51 | 67.18 | 67.30 | 496,832 | -0.13(-0.20%) |
Jul 09, 2012 | 67.32 | 67.49 | 66.96 | 67.43 | 449,560 | +0.44(+0.65%) |
Jul 06, 2012 | 66.76 | 67.15 | 66.63 | 67.00 | 497,805 | -0.35(-0.52%) |
Jul 05, 2012 | 66.78 | 67.66 | 66.78 | 67.34 | 737,679 | -0.93(-1.37%) |
Jul 03, 2012 | 67.87 | 68.28 | 67.65 | 68.28 | 330,247 | +0.57(+0.84%) |
Jul 02, 2012 | 68.02 | 68.26 | 67.46 | 67.71 | 415,975 | +0.07(+0.11%) |
Jun 29, 2012 | 67.75 | 67.83 | 67.22 | 67.64 | 366,235 | +0.48(+0.72%) |
Jun 28, 2012 | 66.21 | 67.17 | 65.89 | 67.16 | 402,139 | +0.85(+1.27%) |
Jun 27, 2012 | 65.89 | 66.52 | 65.89 | 66.31 | 767,966 | +0.33(+0.50%) |
Jun 26, 2012 | 65.68 | 66.28 | 65.35 | 65.98 | 511,728 | +0.56(+0.86%) |
Jun 25, 2012 | 65.43 | 65.75 | 64.44 | 65.42 | 567,629 | -0.43(-0.65%) |
Jun 22, 2012 | 65.79 | 66.13 | 65.65 | 65.85 | 857,383 | +0.37(+0.57%) |
Jun 21, 2012 | 66.09 | 66.30 | 65.46 | 65.48 | 566,711 | -0.52(-0.78%) |
Jun 20, 2012 | 66.26 | 66.45 | 65.85 | 65.99 | 563,638 | -0.36(-0.54%) |
Jun 19, 2012 | 66.06 | 66.70 | 66.06 | 66.35 | 402,017 | +0.25(+0.38%) |
Jun 18, 2012 | 66.24 | 66.43 | 65.97 | 66.10 | 398,479 | -0.37(-0.56%) |
Jun 15, 2012 | 66.13 | 66.67 | 65.91 | 66.47 | 552,960 | +0.44(+0.67%) |
Jun 14, 2012 | 65.30 | 66.46 | 65.25 | 66.03 | 663,553 | +0.73(+1.12%) |
Jun 13, 2012 | 65.94 | 66.10 | 65.16 | 65.30 | 1,330,012 | -0.58(-0.88%) |
Jun 12, 2012 | 66.06 | 66.20 | 65.67 | 65.88 | 552,362 | -0.13(-0.20%) |
Jun 11, 2012 | 67.22 | 67.41 | 66.01 | 66.01 | 388,151 | -1.06(-1.57%) |
Jun 08, 2012 | 67.30 | 67.63 | 66.14 | 67.06 | 854,704 | -0.35(-0.53%) |
Jun 07, 2012 | 68.00 | 68.48 | 67.34 | 67.42 | 292,362 | -0.27(-0.41%) |
Jun 06, 2012 | 67.40 | 67.71 | 67.01 | 67.69 | 560,515 | +0.95(+1.42%) |
Jun 05, 2012 | 66.46 | 66.99 | 66.32 | 66.75 | 645,903 | +0.08(+0.12%) |
Jun 04, 2012 | 67.50 | 67.63 | 66.55 | 66.67 | 534,150 | -0.63(-0.94%) |
Jun 01, 2012 | 67.96 | 68.06 | 67.14 | 67.30 | 600,325 | -1.04(-1.52%) |
May 31, 2012 | 68.18 | 68.80 | 68.07 | 68.33 | 546,781 | +0.09(+0.13%) |
May 30, 2012 | 68.56 | 68.99 | 68.19 | 68.24 | 315,441 | -0.69(-1.00%) |
May 29, 2012 | 69.20 | 69.41 | 68.76 | 68.94 | 305,901 | -0.04(-0.06%) |
May 25, 2012 | 69.72 | 69.80 | 68.84 | 68.98 | 324,364 | -0.53(-0.77%) |
May 24, 2012 | 69.38 | 69.74 | 69.11 | 69.51 | 1,136,313 | +0.31(+0.45%) |
May 23, 2012 | 68.63 | 69.28 | 68.09 | 69.20 | 823,308 | +0.42(+0.61%) |
May 22, 2012 | 68.55 | 68.89 | 68.15 | 68.78 | 802,736 | +0.51(+0.74%) |
May 21, 2012 | 67.92 | 68.50 | 67.74 | 68.28 | 346,246 | +0.60(+0.89%) |
May 18, 2012 | 68.34 | 68.82 | 67.56 | 67.68 | 331,095 | -0.96(-1.40%) |
May 17, 2012 | 69.21 | 69.33 | 68.46 | 68.63 | 788,067 | -0.59(-0.85%) |
May 16, 2012 | 69.69 | 69.69 | 69.17 | 69.22 | 366,772 | -0.30(-0.43%) |
May 15, 2012 | 69.33 | 69.86 | 69.33 | 69.52 | 633,397 | +0.01(+0.01%) |
May 14, 2012 | 69.88 | 70.27 | 69.45 | 69.51 | 264,469 | -0.98(-1.38%) |
May 11, 2012 | 69.96 | 70.92 | 69.28 | 70.49 | 210,255 | +0.05(+0.08%) |
May 10, 2012 | 70.18 | 70.92 | 70.18 | 70.43 | 244,433 | +0.34(+0.48%) |
May 09, 2012 | 69.92 | 70.46 | 69.80 | 70.10 | 321,688 | -0.26(-0.37%) |
May 08, 2012 | 70.21 | 70.59 | 69.77 | 70.35 | 363,013 | -0.24(-0.34%) |
May 07, 2012 | 70.55 | 70.63 | 70.04 | 70.59 | 447,581 | +0.20(+0.28%) |
May 04, 2012 | 70.35 | 71.22 | 70.02 | 70.40 | 435,850 | +0.39(+0.56%) |
May 03, 2012 | 71.40 | 71.40 | 69.96 | 70.01 | 653,061 | +0.88(+1.27%) |
May 02, 2012 | 68.91 | 69.42 | 68.45 | 69.13 | 685,267 | +0.22(+0.32%) |
May 01, 2012 | 68.65 | 69.47 | 68.40 | 68.91 | 643,521 | -0.30(-0.44%) |
Apr 30, 2012 | 68.62 | 69.27 | 68.39 | 69.21 | 380,765 | +0.59(+0.87%) |
Apr 27, 2012 | 68.27 | 68.94 | 67.97 | 68.62 | 385,902 | +0.35(+0.51%) |
Apr 26, 2012 | 66.96 | 68.45 | 66.82 | 68.27 | 505,033 | +1.32(+1.97%) |
Apr 25, 2012 | 66.85 | 66.95 | 66.29 | 66.95 | 203,450 | +0.50(+0.75%) |
Apr 24, 2012 | 66.40 | 66.67 | 66.22 | 66.45 | 198,983 | +0.04(+0.07%) |
Apr 23, 2012 | 66.73 | 66.73 | 65.88 | 66.41 | 164,245 | -0.67(-1.00%) |
Apr 20, 2012 | 66.91 | 67.39 | 66.69 | 67.08 | 294,461 | +0.51(+0.76%) |
Apr 19, 2012 | 65.81 | 66.76 | 65.81 | 66.58 | 230,911 | +0.91(+1.39%) |
Apr 18, 2012 | 65.58 | 65.97 | 65.28 | 65.66 | 316,830 | -0.35(-0.52%) |
Apr 17, 2012 | 66.28 | 66.34 | 65.73 | 66.01 | 407,746 | +0.10(+0.15%) |
Apr 16, 2012 | 65.85 | 66.70 | 65.78 | 65.91 | 456,642 | +0.14(+0.22%) |
Apr 13, 2012 | 66.63 | 67.31 | 65.77 | 65.77 | 190,466 | -0.90(-1.34%) |
Apr 12, 2012 | 66.48 | 66.94 | 65.92 | 66.67 | 313,282 | +0.35(+0.53%) |
Apr 11, 2012 | 66.16 | 66.36 | 65.86 | 66.31 | 280,278 | +0.50(+0.75%) |
Apr 10, 2012 | 66.14 | 66.52 | 65.79 | 65.81 | 252,096 | -0.26(-0.39%) |
Apr 09, 2012 | 66.34 | 66.53 | 65.88 | 66.07 | 123,053 | -0.66(-0.98%) |
Apr 05, 2012 | 66.73 | 67.01 | 66.44 | 66.73 | 167,988 | -0.21(-0.32%) |
Apr 04, 2012 | 66.70 | 67.33 | 66.58 | 66.94 | 289,570 | -0.17(-0.25%) |
Apr 03, 2012 | 67.08 | 67.62 | 66.53 | 67.11 | 204,537 | -0.18(-0.26%) |
Apr 02, 2012 | 67.44 | 67.85 | 66.70 | 67.29 | 420,790 | +0.14(+0.21%) |
Mar 30, 2012 | 67.19 | 67.83 | 66.87 | 67.14 | 300,952 | +0.20(+0.29%) |
Mar 29, 2012 | 66.14 | 67.07 | 65.83 | 66.95 | 293,460 | +0.43(+0.65%) |
Mar 28, 2012 | 66.17 | 66.52 | 65.93 | 66.52 | 453,589 | +0.52(+0.79%) |
Mar 27, 2012 | 66.37 | 66.53 | 65.97 | 65.99 | 816,574 | -0.36(-0.55%) |
Mar 26, 2012 | 65.62 | 66.46 | 65.62 | 66.36 | 287,490 | +0.74(+1.12%) |
Mar 23, 2012 | 65.39 | 65.71 | 64.87 | 65.62 | 268,826 | +0.77(+1.19%) |
Mar 22, 2012 | 65.57 | 65.57 | 64.83 | 64.85 | 267,572 | -0.65(-0.99%) |
Mar 21, 2012 | 66.17 | 66.28 | 65.46 | 65.50 | 85,064 | -0.64(-0.97%) |
Mar 20, 2012 | 65.71 | 66.28 | 65.56 | 66.13 | 258,791 | -0.02(-0.03%) |
Mar 19, 2012 | 65.98 | 66.36 | 65.84 | 66.15 | 237,769 | +0.23(+0.35%) |
Mar 16, 2012 | 66.33 | 66.33 | 65.64 | 65.92 | 329,960 | -0.24(-0.36%) |
Mar 15, 2012 | 66.62 | 66.69 | 65.89 | 66.16 | 576,302 | -0.69(-1.03%) |
Mar 14, 2012 | 66.54 | 66.96 | 66.12 | 66.85 | 279,212 | +0.27(+0.40%) |
Mar 13, 2012 | 64.67 | 66.59 | 64.16 | 66.59 | 560,868 | +2.10(+3.26%) |
Mar 12, 2012 | 64.63 | 65.23 | 64.33 | 64.48 | 161,716 | -0.28(-0.44%) |
Mar 09, 2012 | 63.90 | 64.77 | 63.90 | 64.77 | 215,765 | +0.81(+1.27%) |
Mar 08, 2012 | 63.83 | 64.33 | 63.66 | 63.95 | 262,589 | +0.22(+0.35%) |
Mar 07, 2012 | 63.83 | 63.83 | 63.04 | 63.73 | 168,647 | +0.00(+0.00%) |
Mar 06, 2012 | 64.35 | 64.38 | 63.68 | 63.73 | 399,443 | -0.87(-1.34%) |
Mar 05, 2012 | 63.29 | 64.65 | 63.11 | 64.60 | 265,749 | +1.26(+1.99%) |
Mar 02, 2012 | 63.60 | 63.85 | 63.30 | 63.34 | 257,178 | +0.01(+0.01%) |
Mar 01, 2012 | 64.05 | 64.12 | 63.12 | 63.33 | 375,852 | -0.24(-0.38%) |
Feb 29, 2012 | 63.57 | 64.15 | 63.26 | 63.57 | 285,545 | +0.04(+0.06%) |
Feb 28, 2012 | 64.64 | 64.64 | 63.27 | 63.53 | 253,292 | -1.02(-1.57%) |
Feb 27, 2012 | 64.25 | 64.91 | 64.04 | 64.55 | 280,462 | +0.04(+0.05%) |
Feb 24, 2012 | 64.86 | 64.94 | 64.33 | 64.51 | 224,158 | -0.44(-0.68%) |
Feb 23, 2012 | 64.22 | 65.14 | 64.22 | 64.95 | 392,273 | +0.87(+1.36%) |
Feb 22, 2012 | 64.94 | 65.37 | 63.87 | 64.08 | 473,168 | -0.87(-1.33%) |
Feb 21, 2012 | 64.49 | 65.17 | 64.40 | 64.94 | 365,180 | +0.52(+0.81%) |
Feb 17, 2012 | 64.40 | 64.81 | 64.24 | 64.42 | 232,752 | +0.00(+0.00%) |
Feb 16, 2012 | 64.14 | 64.72 | 63.70 | 64.42 | 411,356 | +0.42(+0.65%) |
Feb 15, 2012 | 63.81 | 64.62 | 63.62 | 64.01 | 465,539 | +0.13(+0.21%) |
Feb 14, 2012 | 64.16 | 64.39 | 63.34 | 63.88 | 762,548 | -0.57(-0.89%) |
Feb 13, 2012 | 65.09 | 65.21 | 63.36 | 64.45 | 1,169,469 | -0.34(-0.52%) |
Feb 10, 2012 | 65.17 | 65.33 | 64.49 | 64.78 | 670,256 | -0.80(-1.21%) |
Feb 09, 2012 | 63.90 | 66.73 | 63.90 | 65.58 | 408,025 | -0.79(-1.18%) |
Feb 08, 2012 | 67.09 | 69.88 | 66.01 | 66.37 | 802,685 | -0.46(-0.69%) |
Feb 07, 2012 | 65.97 | 66.91 | 65.32 | 66.83 | 308,024 | +0.64(+0.97%) |
Feb 06, 2012 | 65.94 | 66.44 | 65.72 | 66.18 | 153,194 | -0.04(-0.07%) |
Feb 03, 2012 | 66.25 | 66.49 | 65.42 | 66.22 | 385,078 | +0.26(+0.39%) |
Feb 02, 2012 | 66.03 | 66.29 | 65.47 | 65.97 | 222,411 | +0.25(+0.38%) |
Feb 01, 2012 | 64.22 | 65.97 | 64.03 | 65.72 | 328,838 | +1.14(+1.76%) |
Jan 31, 2012 | 64.23 | 64.79 | 64.06 | 64.58 | 393,826 | +0.58(+0.91%) |
Jan 30, 2012 | 63.59 | 64.04 | 63.12 | 64.00 | 245,663 | -0.05(-0.08%) |
Jan 27, 2012 | 64.38 | 64.93 | 64.05 | 64.05 | 353,674 | -0.86(-1.32%) |
Jan 26, 2012 | 67.46 | 67.46 | 63.30 | 64.91 | 586,084 | +1.17(+1.83%) |
Jan 25, 2012 | 63.70 | 63.91 | 63.46 | 63.74 | 395,554 | -0.06(-0.10%) |
Jan 24, 2012 | 63.28 | 64.17 | 63.00 | 63.80 | 246,687 | +0.13(+0.21%) |
Jan 23, 2012 | 65.08 | 65.08 | 63.58 | 63.67 | 440,360 | -1.33(-2.05%) |
Jan 20, 2012 | 64.11 | 65.26 | 64.11 | 65.01 | 432,985 | +0.43(+0.67%) |
Jan 19, 2012 | 64.79 | 64.79 | 64.31 | 64.57 | 255,324 | -0.03(-0.04%) |
Jan 18, 2012 | 63.96 | 64.68 | 63.56 | 64.60 | 358,912 | +0.55(+0.85%) |
Jan 17, 2012 | 64.86 | 65.14 | 63.87 | 64.05 | 188,403 | -0.39(-0.60%) |
Jan 13, 2012 | 64.57 | 64.66 | 63.95 | 64.44 | 299,935 | -0.28(-0.44%) |
Jan 12, 2012 | 65.09 | 65.27 | 64.26 | 64.72 | 332,996 | -0.13(-0.20%) |
Jan 11, 2012 | 64.71 | 64.95 | 64.48 | 64.86 | 222,648 | -0.04(-0.07%) |
Jan 10, 2012 | 64.86 | 65.27 | 64.56 | 64.90 | 197,682 | +0.04(+0.07%) |
Jan 09, 2012 | 64.68 | 65.00 | 64.48 | 64.86 | 324,072 | +0.47(+0.73%) |
Jan 06, 2012 | 64.57 | 65.41 | 64.23 | 64.39 | 416,193 | -0.07(-0.11%) |
Jan 05, 2012 | 63.51 | 64.48 | 62.88 | 64.46 | 365,626 | +0.73(+1.15%) |
Jan 04, 2012 | 64.42 | 64.79 | 63.59 | 63.73 | 460,540 | -1.97(-3.00%) |
Dec 30, 2011 | 65.79 | 65.93 | 65.42 | 65.69 | 279,160 | -0.10(-0.15%) |
Dec 29, 2011 | 66.00 | 66.22 | 65.40 | 65.79 | 231,924 | +0.03(+0.04%) |
Dec 28, 2011 | 66.25 | 66.25 | 65.62 | 65.77 | 171,165 | -0.53(-0.80%) |
Dec 27, 2011 | 65.74 | 66.39 | 65.23 | 66.30 | 193,495 | +0.50(+0.77%) |
Dec 23, 2011 | 64.96 | 65.97 | 64.92 | 65.79 | 356,537 | +1.02(+1.57%) |
Dec 21, 2011 | 64.75 | 64.92 | 64.03 | 64.78 | 211,507 | +0.22(+0.34%) |
Dec 20, 2011 | 64.00 | 64.57 | 63.73 | 64.56 | 249,844 | +1.15(+1.81%) |
Dec 19, 2011 | 63.97 | 64.36 | 63.27 | 63.41 | 216,726 | -0.47(-0.73%) |
Dec 16, 2011 | 63.67 | 64.05 | 63.60 | 63.88 | 274,465 | +0.44(+0.70%) |
Dec 15, 2011 | 63.34 | 63.78 | 63.28 | 63.43 | 389,498 | +0.10(+0.15%) |
Dec 14, 2011 | 62.74 | 63.72 | 62.67 | 63.34 | 613,988 | +0.28(+0.45%) |
Dec 13, 2011 | 63.82 | 63.90 | 62.77 | 63.05 | 349,971 | -0.41(-0.64%) |
Dec 12, 2011 | 63.80 | 64.07 | 63.32 | 63.46 | 374,097 | -0.90(-1.40%) |
Dec 09, 2011 | 63.31 | 64.46 | 63.21 | 64.36 | 298,860 | +1.14(+1.80%) |
Dec 08, 2011 | 64.28 | 64.28 | 63.11 | 63.22 | 497,312 | -1.31(-2.03%) |
Dec 07, 2011 | 63.79 | 64.68 | 63.50 | 64.53 | 497,558 | +0.34(+0.53%) |
Dec 06, 2011 | 63.62 | 64.46 | 63.55 | 64.19 | 271,648 | +0.28(+0.44%) |
Dec 05, 2011 | 64.25 | 64.58 | 63.53 | 63.91 | 349,296 | +0.03(+0.04%) |
Dec 02, 2011 | 64.18 | 64.57 | 63.67 | 63.88 | 735,978 | +0.07(+0.11%) |