Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.86 | 63.36 | 61.29 | 63.02 | 196,317 | +1.10(+1.78%) |
Dec 28, 2012 | 61.72 | 62.73 | 61.72 | 61.92 | 249,351 | -0.27(-0.43%) |
Dec 27, 2012 | 62.10 | 62.49 | 61.46 | 62.19 | 190,673 | -0.03(-0.05%) |
Dec 26, 2012 | 63.25 | 63.57 | 61.90 | 62.22 | 236,534 | -1.17(-1.84%) |
Dec 24, 2012 | 62.69 | 63.55 | 62.32 | 63.39 | 135,296 | +0.65(+1.03%) |
Dec 21, 2012 | 63.14 | 63.80 | 62.73 | 62.74 | 827,944 | -1.01(-1.59%) |
Dec 20, 2012 | 65.20 | 65.20 | 63.61 | 63.76 | 659,063 | -0.03(-0.05%) |
Dec 19, 2012 | 63.51 | 64.48 | 63.50 | 63.79 | 354,029 | +0.10(+0.15%) |
Dec 18, 2012 | 61.85 | 63.85 | 61.34 | 63.69 | 467,776 | +2.23(+3.63%) |
Dec 17, 2012 | 61.13 | 61.79 | 60.65 | 61.46 | 263,926 | +0.62(+1.02%) |
Dec 14, 2012 | 61.58 | 62.18 | 60.61 | 60.84 | 281,042 | -0.75(-1.22%) |
Dec 13, 2012 | 62.33 | 62.45 | 61.46 | 61.60 | 218,954 | -0.90(-1.44%) |
Dec 12, 2012 | 62.46 | 63.37 | 62.41 | 62.49 | 283,288 | +0.15(+0.25%) |
Dec 11, 2012 | 63.14 | 63.14 | 62.19 | 62.34 | 229,152 | -0.39(-0.62%) |
Dec 10, 2012 | 61.94 | 62.80 | 61.53 | 62.73 | 415,981 | +0.79(+1.28%) |
Dec 07, 2012 | 62.82 | 63.10 | 61.54 | 61.93 | 750,702 | -0.31(-0.50%) |
Dec 06, 2012 | 62.84 | 62.84 | 61.76 | 62.24 | 374,697 | -0.32(-0.51%) |
Dec 05, 2012 | 63.15 | 63.32 | 61.72 | 62.56 | 290,967 | -0.42(-0.66%) |
Dec 04, 2012 | 62.54 | 63.26 | 62.31 | 62.98 | 305,257 | -0.39(-0.61%) |
Nov 30, 2012 | 63.26 | 63.36 | 62.43 | 63.36 | 381,485 | +0.52(+0.83%) |
Nov 29, 2012 | 62.32 | 62.92 | 61.90 | 62.84 | 333,837 | +0.93(+1.50%) |
Nov 28, 2012 | 61.48 | 62.05 | 60.25 | 61.91 | 332,602 | +0.14(+0.22%) |
Nov 27, 2012 | 62.18 | 62.44 | 61.73 | 61.78 | 192,795 | -0.30(-0.48%) |
Nov 26, 2012 | 61.66 | 62.35 | 61.47 | 62.08 | 166,104 | -0.35(-0.56%) |
Nov 23, 2012 | 62.37 | 62.52 | 61.83 | 62.43 | 58,000 | +0.44(+0.72%) |
Nov 21, 2012 | 61.47 | 62.24 | 61.22 | 61.98 | 192,060 | +0.41(+0.67%) |
Nov 20, 2012 | 61.30 | 61.76 | 60.71 | 61.57 | 318,990 | +0.23(+0.38%) |
Nov 19, 2012 | 60.66 | 61.45 | 60.16 | 61.33 | 403,961 | +1.40(+2.33%) |
Nov 16, 2012 | 59.67 | 60.04 | 58.67 | 59.94 | 287,914 | +0.39(+0.65%) |
Nov 15, 2012 | 60.85 | 60.90 | 59.52 | 59.55 | 558,892 | -1.62(-2.65%) |
Nov 14, 2012 | 62.49 | 62.87 | 60.99 | 61.17 | 394,034 | -0.85(-1.37%) |
Nov 13, 2012 | 62.02 | 62.91 | 61.49 | 62.02 | 363,002 | +0.01(+0.02%) |
Nov 12, 2012 | 62.48 | 62.48 | 61.78 | 62.01 | 313,819 | -0.16(-0.26%) |
Nov 09, 2012 | 61.59 | 62.48 | 60.96 | 62.17 | 397,612 | +0.87(+1.42%) |
Nov 08, 2012 | 62.66 | 62.79 | 60.83 | 61.31 | 334,686 | -1.56(-2.49%) |
Nov 07, 2012 | 62.76 | 63.35 | 61.52 | 62.87 | 437,981 | -1.05(-1.65%) |
Nov 06, 2012 | 64.08 | 64.63 | 63.82 | 63.92 | 302,559 | +0.07(+0.11%) |
Nov 05, 2012 | 63.38 | 63.95 | 62.62 | 63.85 | 381,055 | +0.38(+0.59%) |
Nov 02, 2012 | 65.04 | 65.04 | 63.46 | 63.48 | 468,871 | -1.15(-1.78%) |
Nov 01, 2012 | 61.89 | 64.76 | 61.89 | 64.63 | 965,327 | +1.49(+2.35%) |
Oct 31, 2012 | 60.30 | 64.43 | 60.30 | 63.14 | 1,228,914 | +3.68(+6.18%) |
Oct 26, 2012 | 59.67 | 59.46 | 59.46 | 59.46 | 267,007 | -0.38(-0.63%) |
Oct 25, 2012 | 60.72 | 61.09 | 59.57 | 59.84 | 369,533 | -0.59(-0.97%) |
Oct 24, 2012 | 60.79 | 60.82 | 60.22 | 60.43 | 251,797 | +0.07(+0.11%) |
Oct 23, 2012 | 60.42 | 60.49 | 59.58 | 60.36 | 305,243 | -0.46(-0.76%) |
Oct 19, 2012 | 62.04 | 62.18 | 60.68 | 60.82 | 353,332 | -1.68(-2.69%) |
Oct 18, 2012 | 61.73 | 62.73 | 61.60 | 62.50 | 401,530 | +0.59(+0.95%) |
Oct 17, 2012 | 61.66 | 62.06 | 61.31 | 61.91 | 280,851 | +0.41(+0.67%) |
Oct 16, 2012 | 60.88 | 61.55 | 60.68 | 61.50 | 168,303 | +1.01(+1.68%) |
Oct 15, 2012 | 60.20 | 60.98 | 59.92 | 60.49 | 237,599 | +0.26(+0.43%) |
Oct 12, 2012 | 59.78 | 60.42 | 59.75 | 60.22 | 259,002 | +0.52(+0.87%) |
Oct 11, 2012 | 60.86 | 61.12 | 59.61 | 59.70 | 356,031 | -0.57(-0.94%) |
Oct 10, 2012 | 60.27 | 60.97 | 59.83 | 60.27 | 356,488 | +0.20(+0.34%) |
Oct 09, 2012 | 60.09 | 60.62 | 59.53 | 60.07 | 291,269 | -0.15(-0.26%) |
Oct 08, 2012 | 61.21 | 61.43 | 60.12 | 60.22 | 231,666 | -1.42(-2.30%) |
Oct 05, 2012 | 60.79 | 61.68 | 60.70 | 61.64 | 361,080 | +1.04(+1.72%) |
Oct 04, 2012 | 60.64 | 61.29 | 60.28 | 60.60 | 428,728 | +0.27(+0.45%) |
Oct 03, 2012 | 60.86 | 61.03 | 60.07 | 60.33 | 306,046 | -0.37(-0.60%) |
Oct 02, 2012 | 60.89 | 61.13 | 60.49 | 60.70 | 300,052 | +0.20(+0.34%) |
Oct 01, 2012 | 60.44 | 60.63 | 59.87 | 60.50 | 455,857 | +0.17(+0.29%) |
Sep 28, 2012 | 60.02 | 60.64 | 59.31 | 60.32 | 332,871 | -0.08(-0.13%) |
Sep 27, 2012 | 59.30 | 60.46 | 58.74 | 60.40 | 600,956 | +1.08(+1.82%) |
Sep 26, 2012 | 57.62 | 59.76 | 57.39 | 59.32 | 618,428 | +1.55(+2.69%) |
Sep 25, 2012 | 58.71 | 58.71 | 57.73 | 57.76 | 252,832 | -0.63(-1.07%) |
Sep 24, 2012 | 59.12 | 59.19 | 57.94 | 58.39 | 358,596 | -1.43(-2.39%) |
Sep 21, 2012 | 60.22 | 60.37 | 59.57 | 59.82 | 1,032,912 | +0.27(+0.45%) |
Sep 20, 2012 | 57.94 | 59.58 | 57.94 | 59.55 | 579,435 | +1.12(+1.92%) |
Sep 19, 2012 | 57.73 | 58.60 | 57.34 | 58.43 | 364,905 | +0.75(+1.31%) |
Sep 18, 2012 | 57.69 | 57.93 | 57.19 | 57.68 | 337,263 | -0.27(-0.47%) |
Sep 17, 2012 | 58.65 | 59.11 | 57.88 | 57.95 | 357,376 | -1.01(-1.72%) |
Sep 14, 2012 | 58.64 | 61.52 | 58.50 | 58.96 | 997,771 | +1.44(+2.50%) |
Sep 13, 2012 | 57.04 | 57.64 | 56.39 | 57.52 | 370,737 | +0.69(+1.22%) |
Sep 12, 2012 | 57.45 | 57.49 | 56.68 | 56.83 | 267,812 | -0.34(-0.59%) |
Sep 11, 2012 | 57.50 | 58.14 | 57.07 | 57.17 | 236,810 | -0.42(-0.74%) |
Sep 10, 2012 | 58.09 | 58.23 | 57.54 | 57.59 | 152,603 | -0.69(-1.18%) |
Sep 07, 2012 | 58.12 | 58.72 | 57.95 | 58.28 | 187,464 | +0.42(+0.73%) |
Sep 06, 2012 | 56.78 | 58.76 | 56.78 | 57.85 | 415,285 | +1.55(+2.76%) |
Sep 05, 2012 | 56.97 | 57.47 | 56.07 | 56.30 | 519,151 | -0.76(-1.34%) |
Sep 04, 2012 | 57.26 | 57.86 | 56.36 | 57.06 | 604,725 | -0.30(-0.52%) |
Aug 31, 2012 | 57.18 | 58.11 | 56.16 | 57.36 | 319,919 | +0.69(+1.21%) |
Aug 30, 2012 | 56.66 | 56.84 | 55.51 | 56.67 | 433,900 | -0.10(-0.17%) |
Aug 29, 2012 | 57.45 | 57.63 | 56.74 | 56.77 | 377,197 | -0.64(-1.11%) |
Aug 27, 2012 | 57.57 | 57.70 | 56.99 | 57.41 | 315,067 | +0.11(+0.19%) |
Aug 24, 2012 | 57.14 | 57.61 | 56.92 | 57.30 | 511,749 | -0.08(-0.13%) |
Aug 23, 2012 | 59.83 | 59.94 | 57.28 | 57.38 | 860,665 | -2.45(-4.09%) |
Aug 22, 2012 | 60.74 | 61.05 | 59.81 | 59.83 | 272,307 | -1.25(-2.05%) |
Aug 21, 2012 | 61.07 | 61.61 | 60.64 | 61.08 | 504,229 | +0.11(+0.17%) |
Aug 20, 2012 | 61.01 | 61.39 | 60.55 | 60.98 | 447,503 | -0.04(-0.06%) |
Aug 17, 2012 | 60.95 | 61.31 | 60.64 | 61.01 | 479,080 | +0.17(+0.29%) |
Aug 16, 2012 | 60.89 | 61.42 | 60.61 | 60.84 | 210,198 | -0.13(-0.22%) |
Aug 15, 2012 | 60.19 | 61.32 | 60.19 | 60.98 | 369,824 | +0.62(+1.02%) |
Aug 14, 2012 | 60.43 | 60.91 | 60.11 | 60.36 | 253,999 | +0.07(+0.11%) |
Aug 13, 2012 | 60.47 | 60.50 | 59.54 | 60.29 | 185,922 | -0.27(-0.45%) |
Aug 10, 2012 | 60.65 | 61.00 | 59.95 | 60.56 | 290,030 | -0.44(-0.73%) |
Aug 09, 2012 | 60.72 | 61.31 | 60.26 | 61.00 | 510,452 | +0.31(+0.51%) |
Aug 08, 2012 | 60.21 | 60.90 | 59.93 | 60.70 | 202,685 | +0.11(+0.18%) |
Aug 07, 2012 | 59.08 | 60.74 | 59.08 | 60.59 | 238,217 | +1.54(+2.61%) |
Aug 06, 2012 | 60.04 | 60.22 | 59.03 | 59.05 | 263,576 | -0.71(-1.19%) |
Aug 03, 2012 | 59.92 | 60.63 | 59.57 | 59.76 | 341,304 | +1.46(+2.50%) |
Aug 02, 2012 | 57.60 | 59.27 | 57.45 | 58.30 | 385,342 | +0.15(+0.27%) |
Aug 01, 2012 | 60.47 | 60.67 | 58.01 | 58.15 | 659,507 | -2.16(-3.58%) |
Jul 31, 2012 | 59.76 | 60.78 | 59.25 | 60.31 | 505,876 | +0.50(+0.84%) |
Jul 30, 2012 | 58.31 | 60.01 | 58.18 | 59.81 | 704,828 | +1.67(+2.87%) |
Jul 27, 2012 | 58.39 | 58.50 | 56.05 | 58.14 | 1,094,623 | -0.16(-0.28%) |
Jul 26, 2012 | 58.19 | 58.78 | 57.21 | 58.30 | 630,688 | +1.31(+2.30%) |
Jul 25, 2012 | 56.91 | 57.58 | 55.53 | 56.99 | 404,678 | +0.72(+1.29%) |
Jul 24, 2012 | 57.77 | 57.77 | 55.77 | 56.27 | 546,340 | -1.19(-2.06%) |
Jul 23, 2012 | 56.91 | 57.60 | 56.33 | 57.45 | 238,916 | -0.72(-1.24%) |
Jul 20, 2012 | 58.22 | 58.78 | 57.92 | 58.18 | 322,453 | -0.64(-1.08%) |
Jul 19, 2012 | 58.27 | 58.81 | 57.87 | 58.81 | 353,165 | +0.71(+1.23%) |
Jul 18, 2012 | 56.71 | 58.66 | 56.71 | 58.10 | 441,191 | +1.21(+2.12%) |
Jul 17, 2012 | 56.80 | 57.18 | 55.85 | 56.90 | 453,526 | +0.26(+0.46%) |
Jul 16, 2012 | 56.25 | 56.74 | 55.94 | 56.64 | 479,199 | +0.12(+0.20%) |
Jul 13, 2012 | 55.31 | 56.72 | 55.31 | 56.52 | 926,768 | +1.49(+2.72%) |
Jul 12, 2012 | 55.47 | 55.73 | 54.88 | 55.02 | 556,637 | -0.68(-1.23%) |
Jul 11, 2012 | 56.62 | 56.96 | 55.46 | 55.71 | 548,087 | -0.91(-1.60%) |
Jul 10, 2012 | 57.02 | 58.16 | 56.16 | 56.62 | 823,612 | -0.13(-0.22%) |
Jul 09, 2012 | 55.28 | 56.92 | 55.12 | 56.74 | 661,047 | +1.43(+2.58%) |
Jul 06, 2012 | 54.64 | 55.38 | 54.47 | 55.31 | 421,834 | -0.04(-0.07%) |
Jul 05, 2012 | 55.34 | 55.94 | 55.23 | 55.35 | 381,643 | -0.30(-0.54%) |
Jul 03, 2012 | 54.13 | 55.81 | 54.09 | 55.65 | 358,424 | +1.45(+2.67%) |
Jul 02, 2012 | 54.67 | 54.97 | 53.73 | 54.20 | 545,534 | -0.07(-0.12%) |
Jun 29, 2012 | 54.23 | 55.50 | 53.96 | 54.27 | 625,091 | +1.67(+3.17%) |
Jun 28, 2012 | 52.41 | 52.69 | 51.56 | 52.60 | 524,906 | -0.40(-0.75%) |
Jun 27, 2012 | 53.06 | 53.77 | 52.48 | 53.00 | 650,588 | -0.23(-0.43%) |
Jun 26, 2012 | 52.71 | 53.34 | 52.47 | 53.23 | 652,191 | +0.79(+1.51%) |
Jun 25, 2012 | 53.07 | 53.54 | 52.38 | 52.44 | 602,625 | -1.38(-2.56%) |
Jun 22, 2012 | 54.40 | 54.40 | 53.29 | 53.82 | 3,974,035 | -0.57(-1.05%) |
Jun 21, 2012 | 55.78 | 55.94 | 54.22 | 54.39 | 736,668 | -1.49(-2.66%) |
Jun 20, 2012 | 55.35 | 56.15 | 55.28 | 55.87 | 675,036 | +0.51(+0.92%) |
Jun 19, 2012 | 54.98 | 55.64 | 54.74 | 55.36 | 759,937 | +0.67(+1.22%) |
Jun 18, 2012 | 53.04 | 54.86 | 52.86 | 54.70 | 789,852 | +1.48(+2.77%) |
Jun 15, 2012 | 55.48 | 55.91 | 52.73 | 53.22 | 2,196,816 | -1.97(-3.57%) |
Jun 14, 2012 | 56.12 | 56.48 | 54.75 | 55.19 | 952,985 | -0.99(-1.77%) |
Jun 13, 2012 | 57.59 | 57.59 | 55.91 | 56.18 | 749,319 | -1.47(-2.54%) |
Jun 12, 2012 | 57.41 | 57.87 | 57.18 | 57.65 | 785,082 | +0.58(+1.01%) |
Jun 11, 2012 | 58.48 | 58.52 | 57.03 | 57.07 | 813,760 | -0.68(-1.17%) |
Jun 08, 2012 | 56.57 | 57.74 | 56.40 | 57.74 | 967,778 | +1.00(+1.77%) |
Jun 07, 2012 | 56.52 | 57.19 | 55.99 | 56.74 | 3,651,290 | -1.44(-2.47%) |
Jun 06, 2012 | 56.56 | 58.35 | 56.53 | 58.18 | 460,908 | +2.08(+3.71%) |
Jun 05, 2012 | 54.56 | 56.28 | 54.46 | 56.09 | 407,879 | +1.07(+1.95%) |
Jun 04, 2012 | 55.16 | 55.62 | 54.24 | 55.02 | 223,192 | -0.06(-0.10%) |
Jun 01, 2012 | 55.41 | 56.95 | 54.72 | 55.08 | 555,201 | -2.63(-4.56%) |
May 31, 2012 | 58.42 | 58.71 | 57.03 | 57.72 | 404,009 | -0.81(-1.38%) |
May 30, 2012 | 59.33 | 59.90 | 58.39 | 58.53 | 228,636 | -1.34(-2.24%) |
May 29, 2012 | 60.14 | 60.20 | 59.28 | 59.87 | 194,008 | +0.40(+0.68%) |
May 25, 2012 | 60.43 | 60.44 | 59.21 | 59.46 | 210,900 | -0.78(-1.30%) |
May 24, 2012 | 59.78 | 60.41 | 59.02 | 60.24 | 271,653 | +0.65(+1.08%) |
May 23, 2012 | 59.27 | 60.15 | 58.91 | 59.60 | 433,931 | -0.37(-0.61%) |
May 22, 2012 | 59.13 | 60.35 | 59.13 | 59.96 | 398,040 | +0.95(+1.62%) |
May 21, 2012 | 57.48 | 59.10 | 57.48 | 59.01 | 267,490 | +1.55(+2.70%) |
May 18, 2012 | 58.39 | 59.09 | 57.23 | 57.46 | 233,066 | -0.86(-1.47%) |
May 17, 2012 | 60.27 | 60.52 | 58.31 | 58.31 | 249,239 | -1.96(-3.25%) |
May 16, 2012 | 60.91 | 61.32 | 60.18 | 60.27 | 204,705 | -0.29(-0.48%) |
May 15, 2012 | 61.43 | 61.81 | 60.45 | 60.56 | 227,303 | -1.00(-1.63%) |
May 14, 2012 | 60.76 | 62.28 | 60.60 | 61.56 | 407,904 | +0.18(+0.30%) |
May 11, 2012 | 60.02 | 61.66 | 59.76 | 61.38 | 349,413 | +1.06(+1.76%) |
May 10, 2012 | 60.84 | 60.84 | 59.85 | 60.32 | 258,851 | +0.05(+0.08%) |
May 09, 2012 | 61.06 | 61.64 | 60.11 | 60.27 | 366,927 | -1.49(-2.42%) |
May 08, 2012 | 60.63 | 61.86 | 60.31 | 61.76 | 363,774 | +0.36(+0.58%) |
May 07, 2012 | 61.13 | 61.72 | 61.06 | 61.41 | 232,596 | -0.17(-0.28%) |
May 04, 2012 | 63.04 | 63.14 | 61.44 | 61.58 | 462,566 | -2.02(-3.18%) |
May 03, 2012 | 61.69 | 64.47 | 61.69 | 63.61 | 959,598 | +2.49(+4.07%) |
May 02, 2012 | 60.13 | 61.14 | 59.90 | 61.12 | 356,695 | +0.31(+0.51%) |
May 01, 2012 | 60.45 | 61.64 | 60.16 | 60.81 | 266,366 | +0.26(+0.43%) |
Apr 30, 2012 | 61.95 | 61.95 | 60.48 | 60.55 | 227,409 | -1.65(-2.65%) |
Apr 27, 2012 | 60.84 | 62.32 | 60.45 | 62.20 | 358,683 | +1.72(+2.84%) |
Apr 26, 2012 | 60.85 | 61.29 | 60.43 | 60.48 | 235,330 | -0.55(-0.90%) |
Apr 25, 2012 | 59.67 | 61.07 | 59.67 | 61.03 | 526,207 | +2.21(+3.75%) |
Apr 24, 2012 | 59.02 | 59.76 | 58.59 | 58.83 | 366,979 | -0.01(-0.02%) |
Apr 23, 2012 | 59.17 | 59.21 | 58.29 | 58.83 | 351,466 | -0.91(-1.52%) |
Apr 20, 2012 | 59.82 | 60.95 | 59.74 | 59.74 | 269,941 | +0.52(+0.88%) |
Apr 19, 2012 | 59.96 | 60.24 | 59.08 | 59.22 | 284,895 | -0.78(-1.30%) |
Apr 18, 2012 | 59.27 | 60.38 | 59.25 | 60.00 | 206,309 | +0.38(+0.63%) |
Apr 17, 2012 | 59.31 | 60.23 | 59.12 | 59.63 | 305,592 | +0.90(+1.53%) |
Apr 16, 2012 | 58.80 | 59.35 | 58.08 | 58.73 | 250,104 | +0.42(+0.73%) |
Apr 13, 2012 | 58.83 | 59.03 | 58.29 | 58.30 | 209,076 | -0.86(-1.45%) |
Apr 12, 2012 | 57.33 | 59.70 | 57.29 | 59.16 | 503,183 | +1.87(+3.26%) |
Apr 11, 2012 | 56.99 | 57.78 | 56.76 | 57.29 | 407,442 | +0.90(+1.59%) |
Apr 10, 2012 | 58.15 | 58.39 | 56.32 | 56.40 | 367,415 | -1.92(-3.29%) |
Apr 09, 2012 | 58.19 | 58.59 | 57.87 | 58.31 | 384,987 | -1.47(-2.47%) |
Apr 05, 2012 | 59.73 | 60.36 | 59.53 | 59.79 | 205,733 | -0.29(-0.48%) |
Apr 04, 2012 | 60.28 | 60.77 | 59.85 | 60.08 | 210,364 | -1.16(-1.89%) |
Apr 03, 2012 | 61.42 | 61.71 | 60.67 | 61.23 | 267,011 | -0.43(-0.70%) |
Apr 02, 2012 | 60.13 | 61.74 | 59.96 | 61.67 | 341,682 | +1.27(+2.11%) |
Mar 30, 2012 | 61.71 | 61.71 | 60.36 | 60.40 | 457,579 | -0.79(-1.29%) |
Mar 29, 2012 | 61.74 | 61.81 | 60.57 | 61.19 | 263,142 | -1.11(-1.78%) |
Mar 28, 2012 | 62.65 | 63.22 | 61.74 | 62.30 | 361,131 | -0.50(-0.80%) |
Mar 27, 2012 | 63.06 | 63.42 | 62.58 | 62.80 | 327,956 | -0.38(-0.60%) |
Mar 26, 2012 | 62.80 | 63.61 | 62.80 | 63.17 | 292,641 | +1.07(+1.72%) |
Mar 23, 2012 | 60.98 | 62.19 | 60.51 | 62.10 | 375,190 | +1.32(+2.17%) |
Mar 22, 2012 | 59.95 | 60.96 | 59.70 | 60.78 | 322,472 | +0.20(+0.33%) |
Mar 21, 2012 | 61.18 | 61.21 | 59.57 | 60.58 | 363,233 | -0.39(-0.63%) |
Mar 20, 2012 | 61.49 | 61.57 | 60.69 | 60.96 | 320,301 | -1.08(-1.74%) |
Mar 19, 2012 | 62.08 | 62.65 | 61.61 | 62.04 | 295,607 | +0.00(+0.00%) |
Mar 16, 2012 | 62.79 | 63.25 | 61.96 | 62.04 | 411,247 | -0.40(-0.65%) |
Mar 15, 2012 | 61.98 | 62.57 | 61.35 | 62.45 | 230,417 | +0.45(+0.73%) |
Mar 14, 2012 | 61.86 | 62.23 | 61.67 | 62.00 | 357,663 | -0.07(-0.11%) |
Mar 13, 2012 | 60.52 | 62.07 | 60.34 | 62.06 | 318,009 | +1.56(+2.58%) |
Mar 12, 2012 | 61.56 | 61.77 | 60.19 | 60.50 | 156,397 | -0.82(-1.34%) |
Mar 09, 2012 | 60.72 | 61.97 | 60.43 | 61.32 | 408,026 | +0.68(+1.13%) |
Mar 08, 2012 | 59.02 | 60.82 | 59.02 | 60.64 | 282,713 | +2.21(+3.78%) |
Mar 07, 2012 | 58.32 | 58.89 | 58.24 | 58.43 | 329,000 | +0.17(+0.30%) |
Mar 06, 2012 | 59.61 | 59.63 | 58.16 | 58.26 | 395,586 | -2.09(-3.47%) |
Mar 05, 2012 | 59.90 | 60.44 | 59.53 | 60.35 | 309,699 | +0.28(+0.47%) |
Mar 02, 2012 | 61.71 | 61.84 | 59.79 | 60.07 | 428,298 | -1.62(-2.62%) |
Mar 01, 2012 | 61.72 | 62.52 | 61.47 | 61.69 | 190,237 | +0.19(+0.31%) |
Feb 29, 2012 | 61.68 | 62.75 | 61.27 | 61.50 | 366,767 | -0.15(-0.25%) |
Feb 28, 2012 | 61.72 | 62.34 | 61.37 | 61.65 | 191,539 | +0.02(+0.03%) |
Feb 27, 2012 | 62.30 | 62.62 | 61.12 | 61.63 | 306,095 | -1.16(-1.84%) |
Feb 24, 2012 | 62.55 | 63.47 | 62.43 | 62.79 | 240,381 | +0.20(+0.32%) |
Feb 23, 2012 | 62.91 | 63.31 | 62.36 | 62.58 | 231,847 | -0.31(-0.49%) |
Feb 22, 2012 | 62.42 | 63.11 | 61.94 | 62.89 | 219,728 | +0.37(+0.59%) |
Feb 21, 2012 | 62.78 | 63.33 | 62.45 | 62.53 | 261,677 | -0.29(-0.46%) |
Feb 17, 2012 | 63.32 | 63.42 | 62.63 | 62.81 | 172,663 | -0.31(-0.49%) |
Feb 16, 2012 | 61.82 | 63.17 | 61.80 | 63.12 | 276,972 | +1.34(+2.17%) |
Feb 15, 2012 | 63.82 | 63.83 | 61.68 | 61.78 | 313,031 | -1.87(-2.94%) |
Feb 14, 2012 | 63.75 | 64.30 | 63.12 | 63.65 | 176,407 | -0.54(-0.84%) |
Feb 13, 2012 | 63.55 | 64.32 | 63.45 | 64.19 | 285,516 | +1.33(+2.11%) |
Feb 10, 2012 | 62.94 | 63.47 | 62.78 | 62.86 | 167,418 | -1.04(-1.63%) |
Feb 09, 2012 | 63.96 | 64.12 | 63.56 | 63.90 | 300,943 | +0.26(+0.41%) |
Feb 08, 2012 | 62.52 | 63.74 | 62.51 | 63.64 | 417,007 | +1.33(+2.13%) |
Feb 07, 2012 | 62.17 | 62.37 | 61.80 | 62.31 | 469,903 | -0.14(-0.23%) |
Feb 06, 2012 | 62.58 | 63.21 | 62.39 | 62.46 | 303,310 | -0.59(-0.93%) |
Feb 03, 2012 | 62.10 | 63.19 | 61.72 | 63.05 | 324,371 | +2.00(+3.28%) |
Feb 02, 2012 | 62.66 | 63.10 | 60.91 | 61.04 | 428,627 | -1.57(-2.51%) |
Feb 01, 2012 | 60.88 | 63.27 | 60.27 | 62.61 | 872,846 | +2.34(+3.88%) |
Jan 31, 2012 | 59.53 | 61.17 | 59.50 | 60.27 | 1,250,766 | +2.56(+4.44%) |
Jan 30, 2012 | 57.34 | 57.90 | 56.78 | 57.71 | 289,495 | +0.06(+0.10%) |
Jan 27, 2012 | 57.27 | 57.77 | 57.19 | 57.65 | 244,277 | +0.09(+0.15%) |
Jan 26, 2012 | 58.77 | 58.78 | 57.37 | 57.56 | 272,305 | -0.96(-1.65%) |
Jan 25, 2012 | 57.76 | 58.70 | 57.34 | 58.53 | 224,122 | +0.40(+0.68%) |
Jan 24, 2012 | 57.03 | 58.35 | 56.96 | 58.13 | 233,193 | +0.66(+1.14%) |
Jan 23, 2012 | 57.46 | 58.67 | 57.12 | 57.48 | 171,113 | -0.13(-0.22%) |
Jan 20, 2012 | 57.34 | 57.73 | 56.92 | 57.60 | 273,760 | +0.29(+0.50%) |
Jan 19, 2012 | 57.03 | 57.46 | 56.84 | 57.31 | 639,653 | +0.35(+0.61%) |
Jan 18, 2012 | 56.76 | 57.02 | 56.59 | 56.97 | 347,394 | +0.29(+0.51%) |
Jan 17, 2012 | 57.38 | 57.90 | 56.45 | 56.68 | 580,890 | -0.27(-0.47%) |
Jan 13, 2012 | 57.44 | 57.77 | 56.70 | 56.95 | 393,951 | -1.22(-2.10%) |
Jan 12, 2012 | 58.89 | 58.89 | 58.11 | 58.17 | 338,796 | -0.64(-1.08%) |
Jan 11, 2012 | 59.17 | 59.48 | 58.76 | 58.81 | 202,563 | -0.53(-0.89%) |
Jan 10, 2012 | 59.25 | 59.82 | 58.84 | 59.34 | 223,690 | +0.38(+0.64%) |
Jan 09, 2012 | 59.33 | 59.48 | 58.27 | 58.96 | 298,801 | +0.21(+0.36%) |
Jan 06, 2012 | 57.84 | 59.12 | 57.47 | 58.75 | 590,082 | +0.71(+1.23%) |
Jan 05, 2012 | 56.89 | 58.15 | 56.02 | 58.04 | 392,224 | +0.94(+1.65%) |