Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 67.03 | 67.78 | 66.89 | 67.22 | 260,587 | +0.22(+0.33%) |
Dec 28, 2012 | 67.18 | 67.90 | 66.61 | 67.00 | 223,546 | -0.62(-0.92%) |
Dec 27, 2012 | 67.65 | 68.30 | 66.79 | 67.62 | 231,793 | -0.15(-0.22%) |
Dec 26, 2012 | 68.89 | 69.27 | 67.77 | 67.77 | 258,414 | -1.17(-1.70%) |
Dec 24, 2012 | 68.51 | 69.05 | 67.78 | 68.94 | 82,698 | +0.25(+0.36%) |
Dec 21, 2012 | 68.07 | 69.23 | 67.75 | 68.69 | 1,115,621 | -0.17(-0.25%) |
Dec 20, 2012 | 68.63 | 69.00 | 68.22 | 68.86 | 362,118 | +0.28(+0.41%) |
Dec 19, 2012 | 69.10 | 69.25 | 68.58 | 68.58 | 403,408 | -0.69(-1.00%) |
Dec 18, 2012 | 67.91 | 69.49 | 67.91 | 69.27 | 389,042 | +1.28(+1.88%) |
Dec 17, 2012 | 67.15 | 68.02 | 66.31 | 67.99 | 229,799 | +0.87(+1.30%) |
Dec 14, 2012 | 66.51 | 67.51 | 66.17 | 67.12 | 437,303 | +0.41(+0.61%) |
Dec 13, 2012 | 67.97 | 68.01 | 66.64 | 66.71 | 234,426 | -1.23(-1.81%) |
Dec 12, 2012 | 68.13 | 68.60 | 67.79 | 67.94 | 356,213 | -0.02(-0.03%) |
Dec 11, 2012 | 66.41 | 68.31 | 66.41 | 67.96 | 536,157 | +1.56(+2.35%) |
Dec 10, 2012 | 66.29 | 66.43 | 66.06 | 66.40 | 360,127 | +0.11(+0.17%) |
Dec 07, 2012 | 66.39 | 66.45 | 65.54 | 66.29 | 276,011 | +0.03(+0.05%) |
Dec 06, 2012 | 66.20 | 66.66 | 65.95 | 66.26 | 220,770 | +0.24(+0.36%) |
Dec 05, 2012 | 66.16 | 66.60 | 65.39 | 66.02 | 398,161 | +0.04(+0.06%) |
Dec 04, 2012 | 66.13 | 66.43 | 65.17 | 65.98 | 403,907 | -0.35(-0.53%) |
Nov 30, 2012 | 66.08 | 66.44 | 65.80 | 66.33 | 425,098 | +0.07(+0.11%) |
Nov 29, 2012 | 65.99 | 66.52 | 65.53 | 66.26 | 477,002 | +0.55(+0.84%) |
Nov 28, 2012 | 65.75 | 65.85 | 64.71 | 65.71 | 493,891 | -0.11(-0.17%) |
Nov 27, 2012 | 66.77 | 66.88 | 65.62 | 65.82 | 513,899 | -1.07(-1.60%) |
Nov 26, 2012 | 67.02 | 67.20 | 66.71 | 66.89 | 352,843 | -0.33(-0.49%) |
Nov 23, 2012 | 67.24 | 67.88 | 67.00 | 67.22 | 227,830 | +0.27(+0.40%) |
Nov 21, 2012 | 67.21 | 67.73 | 66.70 | 66.95 | 334,923 | -0.34(-0.51%) |
Nov 20, 2012 | 67.61 | 67.88 | 67.08 | 67.29 | 313,593 | -0.50(-0.74%) |
Nov 19, 2012 | 67.94 | 68.44 | 66.97 | 67.79 | 655,395 | +0.50(+0.74%) |
Nov 16, 2012 | 67.25 | 67.90 | 66.93 | 67.29 | 329,962 | +0.04(+0.06%) |
Nov 15, 2012 | 67.29 | 67.38 | 66.43 | 67.25 | 274,405 | -0.19(-0.28%) |
Nov 14, 2012 | 68.11 | 68.47 | 67.34 | 67.44 | 271,941 | -0.75(-1.10%) |
Nov 13, 2012 | 67.20 | 68.55 | 67.11 | 68.19 | 257,927 | +0.57(+0.84%) |
Nov 12, 2012 | 67.65 | 68.00 | 67.23 | 67.62 | 221,057 | +0.06(+0.09%) |
Nov 09, 2012 | 67.25 | 68.43 | 67.20 | 67.56 | 214,226 | +0.08(+0.12%) |
Nov 08, 2012 | 68.08 | 68.58 | 67.45 | 67.48 | 421,217 | -0.74(-1.08%) |
Nov 07, 2012 | 69.32 | 70.06 | 68.21 | 68.22 | 756,503 | -1.58(-2.26%) |
Nov 06, 2012 | 68.72 | 70.05 | 68.62 | 69.80 | 357,018 | +1.18(+1.72%) |
Nov 05, 2012 | 67.56 | 68.70 | 66.79 | 68.62 | 296,329 | +0.89(+1.31%) |
Nov 02, 2012 | 67.37 | 68.56 | 66.64 | 67.73 | 414,041 | +0.24(+0.36%) |
Nov 01, 2012 | 68.75 | 69.32 | 63.22 | 67.49 | 1,473,168 | -2.76(-3.93%) |
Oct 31, 2012 | 69.20 | 70.89 | 68.72 | 70.25 | 424,038 | +1.26(+1.83%) |
Oct 26, 2012 | 69.20 | 68.99 | 68.99 | 68.99 | 112,200 | -0.05(-0.07%) |
Oct 25, 2012 | 69.62 | 69.77 | 68.57 | 69.04 | 134,036 | -0.32(-0.46%) |
Oct 24, 2012 | 69.29 | 69.79 | 68.63 | 69.36 | 202,987 | +0.29(+0.42%) |
Oct 23, 2012 | 68.57 | 69.18 | 67.17 | 69.07 | 324,642 | +0.22(+0.32%) |
Oct 19, 2012 | 70.38 | 70.70 | 68.68 | 68.85 | 266,245 | -1.90(-2.69%) |
Oct 18, 2012 | 71.60 | 71.65 | 70.71 | 70.75 | 248,408 | -0.73(-1.02%) |
Oct 17, 2012 | 71.10 | 71.80 | 70.74 | 71.48 | 360,120 | +0.15(+0.21%) |
Oct 16, 2012 | 70.65 | 71.71 | 70.43 | 71.33 | 180,400 | +1.02(+1.45%) |
Oct 15, 2012 | 69.74 | 70.36 | 69.10 | 70.31 | 162,646 | +0.76(+1.09%) |
Oct 12, 2012 | 69.30 | 69.78 | 68.79 | 69.55 | 200,088 | +0.42(+0.61%) |
Oct 11, 2012 | 69.83 | 70.21 | 68.67 | 69.13 | 217,400 | -0.05(-0.07%) |
Oct 10, 2012 | 69.64 | 69.74 | 68.79 | 69.18 | 197,423 | -0.44(-0.63%) |
Oct 09, 2012 | 70.99 | 70.99 | 69.30 | 69.62 | 319,791 | -1.41(-1.99%) |
Oct 08, 2012 | 71.50 | 72.32 | 70.75 | 71.03 | 321,896 | -0.91(-1.26%) |
Oct 05, 2012 | 72.50 | 73.30 | 71.53 | 71.94 | 223,790 | -0.40(-0.55%) |
Oct 04, 2012 | 72.34 | 72.36 | 71.43 | 72.34 | 283,683 | +0.31(+0.43%) |
Oct 03, 2012 | 72.41 | 72.51 | 71.72 | 72.03 | 267,113 | -0.07(-0.10%) |
Oct 02, 2012 | 72.20 | 72.81 | 71.31 | 72.10 | 264,725 | +0.00(+0.00%) |
Oct 01, 2012 | 73.40 | 73.51 | 71.11 | 72.10 | 555,817 | -1.30(-1.77%) |
Sep 28, 2012 | 72.75 | 73.61 | 72.18 | 73.40 | 507,506 | +0.52(+0.71%) |
Sep 27, 2012 | 71.99 | 73.12 | 71.53 | 72.88 | 333,052 | +1.02(+1.42%) |
Sep 26, 2012 | 72.51 | 72.61 | 71.36 | 71.86 | 295,257 | -0.48(-0.66%) |
Sep 25, 2012 | 73.81 | 73.81 | 72.17 | 72.34 | 593,491 | -1.04(-1.42%) |
Sep 24, 2012 | 73.34 | 73.77 | 73.00 | 73.38 | 440,201 | +0.03(+0.04%) |
Sep 21, 2012 | 74.30 | 74.37 | 73.34 | 73.35 | 595,597 | -0.49(-0.66%) |
Sep 20, 2012 | 73.11 | 73.92 | 72.90 | 73.84 | 369,957 | +0.46(+0.63%) |
Sep 19, 2012 | 73.22 | 73.64 | 73.20 | 73.38 | 368,896 | +0.09(+0.12%) |
Sep 18, 2012 | 73.42 | 73.56 | 73.01 | 73.29 | 423,654 | -0.08(-0.11%) |
Sep 17, 2012 | 72.99 | 73.60 | 72.73 | 73.37 | 492,934 | +0.34(+0.47%) |
Sep 14, 2012 | 71.89 | 73.10 | 71.27 | 73.03 | 463,999 | +0.64(+0.88%) |
Sep 13, 2012 | 72.55 | 72.75 | 71.79 | 72.39 | 489,280 | +0.02(+0.03%) |
Sep 12, 2012 | 72.19 | 72.62 | 71.88 | 72.37 | 333,846 | +0.43(+0.60%) |
Sep 11, 2012 | 72.34 | 72.60 | 71.74 | 71.94 | 554,611 | -0.63(-0.87%) |
Sep 10, 2012 | 71.88 | 72.84 | 71.26 | 72.57 | 466,243 | +0.68(+0.95%) |
Sep 07, 2012 | 72.11 | 72.58 | 71.59 | 71.89 | 312,197 | -0.57(-0.79%) |
Sep 06, 2012 | 71.15 | 72.70 | 71.15 | 72.46 | 457,676 | +1.45(+2.04%) |
Sep 05, 2012 | 70.60 | 71.14 | 70.27 | 71.01 | 352,035 | +0.24(+0.34%) |
Sep 04, 2012 | 69.67 | 71.00 | 69.18 | 70.77 | 450,091 | +1.07(+1.54%) |
Aug 31, 2012 | 69.91 | 70.22 | 68.90 | 69.70 | 353,210 | +0.24(+0.35%) |
Aug 30, 2012 | 69.39 | 69.83 | 69.30 | 69.46 | 555,806 | -0.25(-0.36%) |
Aug 29, 2012 | 69.19 | 69.94 | 69.16 | 69.71 | 463,456 | +1.76(+2.59%) |
Aug 27, 2012 | 67.64 | 68.27 | 66.68 | 67.95 | 338,920 | +0.44(+0.65%) |
Aug 24, 2012 | 67.10 | 67.85 | 66.41 | 67.51 | 452,019 | -0.53(-0.78%) |
Aug 23, 2012 | 67.29 | 68.34 | 67.08 | 68.04 | 640,780 | +0.53(+0.79%) |
Aug 22, 2012 | 67.04 | 67.66 | 66.54 | 67.51 | 401,302 | +0.30(+0.45%) |
Aug 21, 2012 | 65.69 | 67.31 | 65.69 | 67.21 | 805,935 | +1.33(+2.02%) |
Aug 20, 2012 | 65.96 | 66.36 | 65.28 | 65.88 | 347,839 | -0.28(-0.42%) |
Aug 17, 2012 | 66.27 | 67.03 | 65.94 | 66.16 | 466,872 | -0.20(-0.30%) |
Aug 16, 2012 | 66.29 | 66.49 | 65.75 | 66.36 | 596,239 | +0.66(+1.00%) |
Aug 15, 2012 | 65.80 | 65.96 | 65.45 | 65.70 | 189,147 | -0.02(-0.03%) |
Aug 14, 2012 | 66.27 | 66.60 | 65.50 | 65.72 | 339,915 | -0.36(-0.54%) |
Aug 13, 2012 | 66.58 | 67.12 | 65.75 | 66.08 | 328,196 | -0.72(-1.08%) |
Aug 10, 2012 | 66.64 | 67.30 | 66.34 | 66.80 | 345,360 | -0.08(-0.12%) |
Aug 09, 2012 | 66.43 | 67.36 | 66.41 | 66.88 | 829,567 | +0.45(+0.68%) |
Aug 08, 2012 | 66.90 | 67.24 | 66.39 | 66.43 | 1,208,763 | -0.79(-1.18%) |
Aug 07, 2012 | 67.76 | 68.74 | 67.16 | 67.22 | 874,168 | -0.32(-0.47%) |
Aug 06, 2012 | 67.86 | 68.43 | 67.35 | 67.54 | 739,412 | -0.17(-0.25%) |
Aug 03, 2012 | 67.66 | 69.07 | 67.11 | 67.71 | 901,049 | +1.15(+1.73%) |
Aug 02, 2012 | 65.00 | 67.42 | 60.01 | 66.56 | 1,702,289 | +6.64(+11.08%) |
Aug 01, 2012 | 60.18 | 60.64 | 59.77 | 59.92 | 868,571 | -0.04(-0.07%) |
Jul 31, 2012 | 60.47 | 60.99 | 59.86 | 59.96 | 554,808 | -0.60(-0.99%) |
Jul 30, 2012 | 60.27 | 61.01 | 60.26 | 60.56 | 407,855 | +0.21(+0.35%) |
Jul 27, 2012 | 59.60 | 60.50 | 59.37 | 60.35 | 400,751 | +1.08(+1.82%) |
Jul 26, 2012 | 58.59 | 59.51 | 58.58 | 59.27 | 524,027 | +1.55(+2.69%) |
Jul 25, 2012 | 57.34 | 58.33 | 57.16 | 57.72 | 728,656 | +0.42(+0.73%) |
Jul 24, 2012 | 57.06 | 57.49 | 56.46 | 57.30 | 772,692 | +0.05(+0.09%) |
Jul 23, 2012 | 56.32 | 57.46 | 55.48 | 57.25 | 432,280 | -0.17(-0.30%) |
Jul 20, 2012 | 57.79 | 57.80 | 57.39 | 57.42 | 422,544 | -0.73(-1.26%) |
Jul 19, 2012 | 57.17 | 58.29 | 56.99 | 58.15 | 585,092 | +1.37(+2.41%) |
Jul 18, 2012 | 56.23 | 57.15 | 56.01 | 56.78 | 1,067,436 | +0.59(+1.05%) |
Jul 17, 2012 | 56.70 | 56.87 | 55.45 | 56.19 | 431,482 | -0.32(-0.57%) |
Jul 16, 2012 | 57.19 | 57.19 | 56.31 | 56.51 | 362,946 | -0.73(-1.28%) |
Jul 13, 2012 | 56.90 | 57.51 | 56.50 | 57.24 | 314,503 | +0.62(+1.10%) |
Jul 12, 2012 | 56.22 | 57.05 | 55.85 | 56.62 | 672,225 | +0.40(+0.71%) |
Jul 11, 2012 | 57.25 | 57.52 | 55.69 | 56.22 | 1,143,029 | -1.10(-1.92%) |
Jul 10, 2012 | 58.46 | 58.88 | 57.30 | 57.32 | 1,161,904 | -0.90(-1.55%) |
Jul 09, 2012 | 60.03 | 60.27 | 58.09 | 58.22 | 1,856,282 | -2.10(-3.48%) |
Jul 06, 2012 | 63.20 | 63.21 | 60.17 | 60.32 | 1,571,728 | -4.15(-6.44%) |
Jul 05, 2012 | 63.92 | 64.68 | 63.50 | 64.47 | 259,979 | +0.25(+0.39%) |
Jul 03, 2012 | 63.06 | 64.31 | 62.95 | 64.22 | 164,007 | +1.05(+1.66%) |
Jul 02, 2012 | 63.10 | 63.78 | 62.87 | 63.17 | 254,597 | +0.06(+0.10%) |
Jun 29, 2012 | 61.88 | 63.53 | 61.88 | 63.11 | 629,970 | +2.14(+3.51%) |
Jun 28, 2012 | 62.04 | 62.19 | 60.07 | 60.97 | 684,174 | -1.65(-2.63%) |
Jun 27, 2012 | 62.47 | 63.26 | 62.38 | 62.62 | 325,669 | +0.15(+0.24%) |
Jun 26, 2012 | 62.14 | 62.98 | 62.03 | 62.47 | 444,737 | +0.30(+0.48%) |
Jun 25, 2012 | 63.00 | 63.00 | 62.04 | 62.17 | 433,816 | -1.44(-2.26%) |
Jun 22, 2012 | 63.49 | 63.86 | 62.95 | 63.61 | 460,802 | +0.55(+0.87%) |
Jun 21, 2012 | 65.35 | 65.54 | 62.87 | 63.06 | 434,273 | -2.33(-3.56%) |
Jun 20, 2012 | 65.81 | 66.02 | 64.93 | 65.39 | 551,229 | -0.70(-1.06%) |
Jun 19, 2012 | 65.96 | 66.91 | 65.81 | 66.09 | 640,930 | +0.58(+0.89%) |
Jun 18, 2012 | 63.91 | 65.52 | 63.15 | 65.51 | 650,622 | +1.32(+2.06%) |
Jun 15, 2012 | 62.84 | 64.61 | 62.84 | 64.19 | 536,205 | +1.66(+2.65%) |
Jun 14, 2012 | 62.81 | 63.50 | 61.95 | 62.53 | 649,377 | -0.42(-0.67%) |
Jun 13, 2012 | 63.41 | 63.92 | 62.60 | 62.95 | 450,135 | -0.63(-0.99%) |
Jun 12, 2012 | 63.20 | 63.75 | 62.90 | 63.58 | 341,878 | +0.55(+0.87%) |
Jun 11, 2012 | 65.08 | 65.26 | 62.96 | 63.03 | 409,081 | -1.56(-2.42%) |
Jun 08, 2012 | 64.39 | 64.88 | 63.81 | 64.59 | 359,242 | +0.14(+0.22%) |
Jun 07, 2012 | 65.56 | 65.97 | 64.31 | 64.45 | 368,796 | -0.65(-1.00%) |
Jun 06, 2012 | 63.79 | 65.26 | 63.66 | 65.10 | 470,024 | +2.16(+3.43%) |
Jun 05, 2012 | 61.78 | 63.06 | 61.50 | 62.94 | 678,165 | +1.14(+1.84%) |
Jun 04, 2012 | 60.15 | 61.88 | 59.46 | 61.80 | 957,346 | +1.87(+3.12%) |
Jun 01, 2012 | 60.58 | 60.76 | 59.71 | 59.93 | 663,689 | -1.95(-3.14%) |
May 31, 2012 | 62.12 | 62.45 | 60.78 | 61.88 | 4,313,152 | +0.23(+0.36%) |
May 30, 2012 | 62.45 | 62.50 | 60.95 | 61.65 | 952,283 | -1.41(-2.24%) |
May 29, 2012 | 63.06 | 63.14 | 61.31 | 63.06 | 1,198,534 | +0.97(+1.56%) |
May 25, 2012 | 61.86 | 62.44 | 61.43 | 62.09 | 558,871 | +0.40(+0.65%) |
May 24, 2012 | 62.50 | 62.50 | 60.98 | 61.69 | 500,923 | -0.43(-0.69%) |
May 23, 2012 | 61.07 | 62.18 | 60.40 | 62.12 | 480,458 | +0.37(+0.60%) |
May 22, 2012 | 61.21 | 62.57 | 60.93 | 61.75 | 905,697 | +0.75(+1.23%) |
May 21, 2012 | 60.00 | 61.24 | 59.27 | 61.00 | 810,127 | +1.20(+2.01%) |
May 18, 2012 | 61.34 | 61.42 | 59.57 | 59.80 | 731,022 | -1.31(-2.14%) |
May 17, 2012 | 62.53 | 62.53 | 61.10 | 61.11 | 601,180 | -1.21(-1.94%) |
May 16, 2012 | 62.09 | 63.76 | 61.80 | 62.32 | 1,148,666 | +0.64(+1.04%) |
May 15, 2012 | 62.83 | 63.26 | 61.41 | 61.68 | 587,885 | -0.82(-1.31%) |
May 14, 2012 | 61.07 | 62.84 | 60.72 | 62.50 | 690,472 | +0.71(+1.15%) |
May 11, 2012 | 60.55 | 62.56 | 60.38 | 61.79 | 857,378 | +0.86(+1.41%) |
May 10, 2012 | 61.83 | 62.02 | 60.48 | 60.93 | 679,340 | -0.58(-0.94%) |
May 09, 2012 | 60.53 | 61.86 | 60.18 | 61.51 | 878,362 | +0.35(+0.57%) |
May 08, 2012 | 61.18 | 61.36 | 60.10 | 61.16 | 842,131 | -0.75(-1.21%) |
May 07, 2012 | 62.67 | 62.77 | 61.73 | 61.91 | 656,361 | -0.50(-0.80%) |
May 04, 2012 | 62.15 | 62.82 | 60.79 | 62.41 | 1,153,836 | +0.19(+0.31%) |
May 03, 2012 | 64.38 | 66.40 | 61.14 | 62.22 | 1,770,729 | -6.32(-9.23%) |
May 02, 2012 | 67.69 | 69.34 | 67.12 | 68.54 | 665,812 | +0.59(+0.87%) |
May 01, 2012 | 66.80 | 68.85 | 66.76 | 67.95 | 529,908 | +0.88(+1.31%) |
Apr 30, 2012 | 67.42 | 67.49 | 66.57 | 67.07 | 321,352 | -0.26(-0.39%) |
Apr 27, 2012 | 67.38 | 67.70 | 66.66 | 67.33 | 348,211 | +0.33(+0.49%) |
Apr 26, 2012 | 65.74 | 67.16 | 65.74 | 67.00 | 284,109 | +1.38(+2.10%) |
Apr 25, 2012 | 64.69 | 66.04 | 64.35 | 65.62 | 245,007 | +1.65(+2.58%) |
Apr 24, 2012 | 64.71 | 65.14 | 63.59 | 63.97 | 339,849 | -1.03(-1.58%) |
Apr 23, 2012 | 65.27 | 65.27 | 64.19 | 65.00 | 331,946 | -1.12(-1.69%) |
Apr 20, 2012 | 66.31 | 67.13 | 65.94 | 66.12 | 440,006 | +0.02(+0.03%) |
Apr 19, 2012 | 65.99 | 67.48 | 65.44 | 66.10 | 502,706 | +0.02(+0.03%) |
Apr 18, 2012 | 64.88 | 66.41 | 64.58 | 66.08 | 446,134 | +1.00(+1.54%) |
Apr 17, 2012 | 64.71 | 65.58 | 64.57 | 65.08 | 349,516 | +0.93(+1.45%) |
Apr 16, 2012 | 64.50 | 64.93 | 63.61 | 64.15 | 250,987 | -0.11(-0.17%) |
Apr 13, 2012 | 63.61 | 65.15 | 63.39 | 64.26 | 469,045 | +0.72(+1.13%) |
Apr 12, 2012 | 63.00 | 63.88 | 62.10 | 63.54 | 207,099 | +0.65(+1.03%) |
Apr 11, 2012 | 62.81 | 63.08 | 62.02 | 62.89 | 281,607 | +0.65(+1.04%) |
Apr 10, 2012 | 63.65 | 63.90 | 62.24 | 62.24 | 290,030 | -1.33(-2.09%) |
Apr 09, 2012 | 63.43 | 63.85 | 62.81 | 63.57 | 314,251 | -0.71(-1.10%) |
Apr 05, 2012 | 63.41 | 64.39 | 62.88 | 64.28 | 571,707 | -0.13(-0.20%) |
Apr 04, 2012 | 65.75 | 65.84 | 64.19 | 64.41 | 287,797 | -1.85(-2.79%) |
Apr 03, 2012 | 65.83 | 66.69 | 65.32 | 66.26 | 447,415 | +0.51(+0.78%) |
Apr 02, 2012 | 64.95 | 66.49 | 64.01 | 65.75 | 564,045 | +0.73(+1.12%) |
Mar 30, 2012 | 64.49 | 65.75 | 63.52 | 65.02 | 699,792 | -0.19(-0.29%) |
Mar 29, 2012 | 64.92 | 65.41 | 64.57 | 65.21 | 345,344 | -0.09(-0.14%) |
Mar 28, 2012 | 66.01 | 66.24 | 64.77 | 65.30 | 235,718 | -0.83(-1.26%) |
Mar 27, 2012 | 65.91 | 66.56 | 65.44 | 66.13 | 248,598 | +0.10(+0.15%) |
Mar 26, 2012 | 65.26 | 66.25 | 65.08 | 66.03 | 283,165 | +1.20(+1.85%) |
Mar 23, 2012 | 64.97 | 64.97 | 64.08 | 64.83 | 165,752 | +0.00(+0.00%) |
Mar 22, 2012 | 64.75 | 65.01 | 63.80 | 64.83 | 271,115 | -0.31(-0.48%) |
Mar 21, 2012 | 64.67 | 65.54 | 64.43 | 65.14 | 317,320 | +0.48(+0.74%) |
Mar 20, 2012 | 64.91 | 65.38 | 64.35 | 64.66 | 428,851 | -0.75(-1.15%) |
Mar 19, 2012 | 65.20 | 65.87 | 64.42 | 65.41 | 300,576 | -0.14(-0.21%) |
Mar 16, 2012 | 65.41 | 66.00 | 65.38 | 65.55 | 521,892 | +0.03(+0.05%) |
Mar 15, 2012 | 64.90 | 65.73 | 64.45 | 65.52 | 350,395 | +0.82(+1.27%) |
Mar 14, 2012 | 64.82 | 64.95 | 64.07 | 64.70 | 248,800 | -0.07(-0.11%) |
Mar 13, 2012 | 63.61 | 64.77 | 63.22 | 64.77 | 302,829 | +1.56(+2.47%) |
Mar 12, 2012 | 63.23 | 63.67 | 62.96 | 63.21 | 259,031 | -0.21(-0.33%) |
Mar 09, 2012 | 62.80 | 63.53 | 62.80 | 63.42 | 314,615 | +0.75(+1.20%) |
Mar 08, 2012 | 62.71 | 63.68 | 62.25 | 62.67 | 224,879 | +0.33(+0.53%) |
Mar 07, 2012 | 61.87 | 62.59 | 61.64 | 62.34 | 118,786 | +0.72(+1.17%) |
Mar 06, 2012 | 62.70 | 63.13 | 61.40 | 61.62 | 368,930 | -1.66(-2.62%) |
Mar 05, 2012 | 63.57 | 63.68 | 62.93 | 63.28 | 200,567 | -0.29(-0.46%) |
Mar 02, 2012 | 63.69 | 64.14 | 63.14 | 63.57 | 280,504 | -0.05(-0.08%) |
Mar 01, 2012 | 63.38 | 64.04 | 63.28 | 63.62 | 295,700 | +0.44(+0.70%) |
Feb 29, 2012 | 64.38 | 64.62 | 63.18 | 63.18 | 333,837 | -0.80(-1.25%) |
Feb 28, 2012 | 63.65 | 64.65 | 63.26 | 63.98 | 305,406 | +0.31(+0.49%) |
Feb 27, 2012 | 63.41 | 64.37 | 62.74 | 63.67 | 246,255 | -0.16(-0.25%) |
Feb 24, 2012 | 63.16 | 64.38 | 62.18 | 63.83 | 504,441 | +0.75(+1.19%) |
Feb 23, 2012 | 64.00 | 64.64 | 62.68 | 63.08 | 1,538,107 | -2.93(-4.44%) |
Feb 22, 2012 | 64.72 | 66.21 | 64.51 | 66.01 | 779,310 | +1.02(+1.57%) |
Feb 21, 2012 | 64.93 | 65.16 | 64.35 | 64.99 | 318,949 | +0.10(+0.15%) |
Feb 17, 2012 | 65.26 | 65.36 | 64.58 | 64.89 | 235,330 | -0.21(-0.32%) |
Feb 16, 2012 | 64.00 | 65.26 | 63.93 | 65.10 | 260,945 | +1.05(+1.64%) |
Feb 15, 2012 | 64.64 | 64.67 | 63.68 | 64.05 | 264,526 | -0.26(-0.40%) |
Feb 14, 2012 | 64.01 | 64.67 | 63.76 | 64.31 | 176,420 | +0.11(+0.17%) |
Feb 13, 2012 | 64.32 | 64.52 | 63.67 | 64.20 | 173,657 | +0.55(+0.86%) |
Feb 10, 2012 | 63.69 | 64.39 | 63.00 | 63.65 | 185,929 | -0.62(-0.96%) |
Feb 09, 2012 | 63.96 | 64.62 | 63.27 | 64.27 | 210,222 | +0.66(+1.04%) |
Feb 08, 2012 | 63.75 | 64.46 | 62.64 | 63.61 | 211,771 | -0.15(-0.24%) |
Feb 07, 2012 | 63.26 | 64.48 | 62.59 | 63.76 | 176,046 | +0.28(+0.44%) |
Feb 06, 2012 | 63.53 | 63.95 | 63.23 | 63.48 | 177,746 | -0.27(-0.42%) |
Feb 03, 2012 | 63.46 | 64.10 | 63.13 | 63.75 | 247,000 | +0.87(+1.38%) |
Feb 02, 2012 | 63.17 | 63.73 | 62.63 | 62.88 | 171,789 | -0.12(-0.19%) |
Feb 01, 2012 | 60.93 | 63.03 | 60.08 | 63.00 | 331,854 | +2.51(+4.15%) |
Jan 31, 2012 | 59.77 | 61.00 | 59.61 | 60.49 | 356,986 | +0.03(+0.05%) |
Jan 30, 2012 | 60.89 | 61.17 | 60.19 | 60.46 | 177,415 | -1.00(-1.63%) |
Jan 27, 2012 | 61.37 | 61.88 | 61.15 | 61.46 | 162,172 | -0.05(-0.08%) |
Jan 26, 2012 | 61.52 | 62.45 | 61.07 | 61.51 | 299,506 | +0.25(+0.41%) |
Jan 25, 2012 | 61.22 | 61.38 | 60.48 | 61.26 | 171,565 | -0.08(-0.13%) |
Jan 24, 2012 | 60.39 | 61.67 | 60.39 | 61.34 | 183,913 | +0.77(+1.27%) |
Jan 23, 2012 | 60.65 | 61.40 | 60.27 | 60.57 | 213,510 | -0.24(-0.39%) |
Jan 20, 2012 | 60.57 | 61.29 | 60.39 | 60.81 | 292,280 | +0.25(+0.41%) |
Jan 19, 2012 | 59.04 | 60.91 | 59.04 | 60.56 | 291,670 | +1.68(+2.85%) |
Jan 18, 2012 | 57.30 | 58.91 | 56.60 | 58.88 | 165,332 | +1.65(+2.88%) |
Jan 17, 2012 | 57.08 | 57.87 | 56.97 | 57.23 | 236,320 | -0.12(-0.21%) |
Jan 13, 2012 | 57.26 | 57.88 | 56.70 | 57.35 | 212,609 | -0.09(-0.16%) |
Jan 12, 2012 | 56.88 | 57.56 | 56.70 | 57.44 | 509,800 | +0.61(+1.07%) |
Jan 11, 2012 | 56.63 | 57.03 | 56.30 | 56.83 | 193,555 | +0.10(+0.18%) |
Jan 10, 2012 | 57.14 | 57.23 | 56.58 | 56.73 | 200,745 | +0.05(+0.09%) |
Jan 09, 2012 | 56.88 | 57.87 | 55.89 | 56.68 | 194,665 | -0.26(-0.46%) |
Jan 06, 2012 | 57.25 | 57.57 | 56.72 | 56.94 | 282,989 | -0.36(-0.63%) |
Jan 05, 2012 | 56.21 | 57.55 | 55.21 | 57.30 | 324,726 | +0.90(+1.60%) |