Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 57.10 | 57.20 | 56.97 | 57.10 | 4,185,132 | +0.01(+0.03%) |
Feb 28, 2012 | 56.97 | 57.14 | 56.97 | 57.08 | 1,746,134 | +0.20(+0.35%) |
Feb 27, 2012 | 56.90 | 57.03 | 56.84 | 56.88 | 2,103,270 | -0.03(-0.05%) |
Feb 24, 2012 | 56.87 | 57.01 | 55.60 | 56.91 | 2,043,876 | +0.06(+0.10%) |
Feb 23, 2012 | 56.63 | 56.95 | 56.54 | 56.85 | 3,463,837 | +0.34(+0.60%) |
Feb 22, 2012 | 56.41 | 56.60 | 56.40 | 56.51 | 2,796,339 | +0.14(+0.25%) |
Feb 21, 2012 | 56.33 | 56.50 | 56.19 | 56.37 | 2,831,152 | +0.19(+0.33%) |
Feb 17, 2012 | 56.31 | 56.31 | 56.06 | 56.19 | 2,467,963 | +0.06(+0.10%) |
Feb 16, 2012 | 56.01 | 56.20 | 55.81 | 56.13 | 3,930,740 | +0.21(+0.38%) |
Feb 15, 2012 | 56.17 | 56.27 | 55.90 | 55.91 | 2,771,855 | -0.24(-0.43%) |
Feb 14, 2012 | 56.26 | 56.27 | 56.16 | 56.16 | 4,230,336 | -0.06(-0.10%) |
Feb 13, 2012 | 56.40 | 56.41 | 56.19 | 56.21 | 3,459,865 | +0.00(+0.00%) |
Feb 10, 2012 | 56.23 | 56.33 | 56.17 | 56.21 | 4,616,063 | -0.30(-0.53%) |
Feb 09, 2012 | 56.46 | 56.56 | 56.33 | 56.51 | 11,319,686 | +0.11(+0.20%) |
Feb 08, 2012 | 56.46 | 56.53 | 56.30 | 56.40 | 3,608,668 | +0.04(+0.08%) |
Feb 07, 2012 | 56.33 | 56.48 | 56.19 | 56.36 | 5,273,807 | +0.10(+0.18%) |
Feb 06, 2012 | 56.24 | 56.26 | 56.09 | 56.26 | 2,465,893 | +0.01(+0.03%) |
Feb 03, 2012 | 56.36 | 56.38 | 56.14 | 56.24 | 2,870,572 | +0.14(+0.25%) |
Feb 02, 2012 | 56.16 | 56.16 | 55.99 | 56.10 | 3,178,542 | -0.01(-0.03%) |
Feb 01, 2012 | 56.01 | 56.28 | 55.99 | 56.11 | 4,307,250 | +0.21(+0.37%) |
Jan 31, 2012 | 56.08 | 56.08 | 55.85 | 55.91 | 3,082,989 | +0.01(+0.03%) |
Jan 30, 2012 | 55.72 | 55.96 | 55.65 | 55.89 | 3,112,562 | +0.00(+0.00%) |
Jan 27, 2012 | 56.06 | 56.12 | 55.89 | 55.89 | 2,431,574 | -0.17(-0.30%) |
Jan 26, 2012 | 56.16 | 56.27 | 55.99 | 56.06 | 7,296,588 | +0.13(+0.23%) |
Jan 25, 2012 | 55.51 | 56.03 | 55.40 | 55.93 | 3,929,494 | +0.48(+0.87%) |
Jan 24, 2012 | 55.40 | 55.59 | 55.28 | 55.45 | 3,320,657 | +0.04(+0.08%) |
Jan 23, 2012 | 55.27 | 55.57 | 55.26 | 55.41 | 3,996,688 | +0.23(+0.41%) |
Jan 20, 2012 | 55.14 | 55.29 | 55.10 | 55.18 | 3,327,035 | +0.08(+0.15%) |
Jan 19, 2012 | 55.06 | 55.31 | 54.94 | 55.10 | 5,806,746 | +0.16(+0.28%) |
Jan 18, 2012 | 54.69 | 55.03 | 54.60 | 54.94 | 4,239,160 | +0.31(+0.57%) |
Jan 17, 2012 | 54.80 | 54.86 | 54.60 | 54.63 | 3,975,545 | -0.04(-0.08%) |
Jan 13, 2012 | 54.60 | 54.72 | 54.22 | 54.67 | 2,770,085 | +0.00(+0.00%) |
Jan 12, 2012 | 54.82 | 54.82 | 54.55 | 54.67 | 3,029,330 | +0.00(+0.00%) |
Jan 11, 2012 | 54.70 | 54.83 | 54.67 | 54.67 | 3,164,979 | -0.09(-0.16%) |
Jan 10, 2012 | 54.80 | 54.86 | 54.72 | 54.76 | 4,929,295 | +0.27(+0.49%) |
Jan 09, 2012 | 54.56 | 54.67 | 54.49 | 54.49 | 2,937,966 | +0.00(+0.00%) |
Jan 06, 2012 | 54.65 | 54.69 | 54.39 | 54.49 | 2,645,613 | -0.04(-0.08%) |
Jan 05, 2012 | 54.69 | 54.69 | 54.42 | 54.53 | 4,114,500 | -0.20(-0.36%) |
Jan 04, 2012 | 54.72 | 54.77 | 54.38 | 54.73 | 3,976,990 | +0.27(+0.49%) |
Dec 30, 2011 | 54.48 | 54.65 | 54.45 | 54.46 | 1,455,827 | -0.07(-0.13%) |
Dec 29, 2011 | 54.39 | 54.63 | 54.29 | 54.53 | 2,408,560 | +0.28(+0.52%) |
Dec 28, 2011 | 54.39 | 54.48 | 54.12 | 54.25 | 1,758,462 | -0.22(-0.41%) |
Dec 27, 2011 | 54.33 | 54.49 | 54.14 | 54.47 | 2,199,463 | +0.13(+0.23%) |
Dec 23, 2011 | 54.11 | 54.39 | 53.98 | 54.35 | 2,142,969 | +0.28(+0.52%) |
Dec 21, 2011 | 53.70 | 54.08 | 53.58 | 54.07 | 4,043,120 | +0.20(+0.36%) |
Dec 20, 2011 | 53.62 | 53.87 | 53.55 | 53.87 | 4,487,857 | +0.66(+1.24%) |
Dec 19, 2011 | 53.27 | 53.51 | 53.16 | 53.21 | 2,834,375 | -0.07(-0.13%) |
Dec 16, 2011 | 53.19 | 53.30 | 53.06 | 53.28 | 1,872,222 | +0.20(+0.37%) |
Dec 15, 2011 | 53.23 | 53.23 | 53.02 | 53.09 | 2,010,459 | +0.21(+0.40%) |
Dec 14, 2011 | 52.98 | 53.05 | 52.75 | 52.88 | 3,086,672 | -0.11(-0.21%) |
Dec 13, 2011 | 53.30 | 53.42 | 52.89 | 52.99 | 2,156,392 | -0.25(-0.47%) |
Dec 12, 2011 | 53.19 | 53.24 | 52.99 | 53.24 | 1,868,322 | -0.15(-0.29%) |
Dec 09, 2011 | 53.23 | 53.41 | 53.16 | 53.39 | 1,856,820 | +0.42(+0.79%) |
Dec 08, 2011 | 53.03 | 53.24 | 52.93 | 52.98 | 2,453,500 | -0.22(-0.42%) |
Dec 07, 2011 | 53.39 | 53.42 | 53.10 | 53.20 | 2,110,028 | -0.38(-0.70%) |
Dec 06, 2011 | 53.23 | 53.66 | 53.10 | 53.58 | 3,656,787 | +0.27(+0.50%) |
Dec 05, 2011 | 53.27 | 53.52 | 53.09 | 53.31 | 4,415,241 | +0.28(+0.53%) |
Dec 02, 2011 | 52.88 | 53.09 | 52.71 | 53.03 | 4,124,768 | +0.32(+0.61%) |
Dec 01, 2011 | 52.54 | 52.83 | 52.49 | 52.71 | 4,100,989 | +0.06(+0.12%) |
Nov 30, 2011 | 52.51 | 52.65 | 52.28 | 52.65 | 3,768,789 | +0.85(+1.64%) |
Nov 29, 2011 | 51.76 | 51.89 | 51.66 | 51.80 | 2,321,208 | +0.17(+0.32%) |
Nov 28, 2011 | 51.74 | 51.80 | 51.30 | 51.63 | 2,398,087 | +1.00(+1.98%) |
Nov 25, 2011 | 50.59 | 51.16 | 50.31 | 50.63 | 1,709,636 | +0.00(+0.00%) |
Nov 23, 2011 | 51.24 | 51.39 | 50.44 | 50.63 | 4,231,661 | -0.79(-1.54%) |
Nov 22, 2011 | 51.84 | 51.94 | 51.34 | 51.42 | 5,450,732 | -0.36(-0.70%) |
Nov 21, 2011 | 51.99 | 52.23 | 51.62 | 51.78 | 3,807,386 | -0.56(-1.06%) |
Nov 18, 2011 | 52.45 | 52.51 | 52.30 | 52.34 | 2,510,847 | +0.04(+0.08%) |
Nov 17, 2011 | 52.66 | 52.71 | 52.05 | 52.30 | 4,109,285 | -0.22(-0.42%) |
Nov 16, 2011 | 52.80 | 52.88 | 52.44 | 52.52 | 2,951,106 | -0.40(-0.76%) |
Nov 15, 2011 | 52.95 | 53.03 | 52.77 | 52.92 | 2,216,419 | -0.14(-0.26%) |
Nov 14, 2011 | 53.27 | 53.41 | 52.90 | 53.06 | 1,949,156 | -0.39(-0.73%) |
Nov 11, 2011 | 53.08 | 53.48 | 53.02 | 53.45 | 1,353,242 | +0.67(+1.26%) |
Nov 10, 2011 | 53.16 | 53.24 | 52.70 | 52.78 | 6,131,879 | -0.08(-0.16%) |
Nov 09, 2011 | 53.19 | 53.30 | 52.67 | 52.87 | 2,890,863 | -0.88(-1.63%) |
Nov 08, 2011 | 53.74 | 53.83 | 53.49 | 53.74 | 1,759,477 | +0.14(+0.26%) |
Nov 07, 2011 | 53.92 | 53.92 | 53.47 | 53.60 | 3,815,807 | -0.32(-0.59%) |
Nov 04, 2011 | 53.63 | 53.95 | 53.39 | 53.92 | 6,997,866 | -0.03(-0.05%) |
Nov 03, 2011 | 53.92 | 53.95 | 53.41 | 53.95 | 1,884,400 | +0.53(+0.99%) |
Nov 02, 2011 | 53.27 | 53.51 | 53.10 | 53.42 | 2,372,302 | +0.53(+1.00%) |
Nov 01, 2011 | 53.01 | 53.52 | 52.80 | 52.90 | 4,920,029 | -0.93(-1.73%) |
Oct 31, 2011 | 53.94 | 53.99 | 53.59 | 53.83 | 3,131,617 | -0.32(-0.59%) |
Oct 28, 2011 | 54.17 | 54.28 | 54.06 | 54.14 | 3,605,736 | -0.23(-0.43%) |
Oct 27, 2011 | 54.49 | 54.84 | 54.09 | 54.38 | 8,275,070 | +0.93(+1.73%) |
Oct 26, 2011 | 53.90 | 53.92 | 53.30 | 53.45 | 3,586,885 | -0.03(-0.05%) |
Oct 25, 2011 | 54.14 | 54.28 | 53.44 | 53.48 | 5,826,162 | -1.09(-2.00%) |
Oct 24, 2011 | 53.16 | 54.68 | 53.00 | 54.57 | 9,092,595 | +1.53(+2.89%) |
Oct 21, 2011 | 52.63 | 53.05 | 52.61 | 53.04 | 2,612,931 | +0.66(+1.27%) |
Oct 20, 2011 | 52.13 | 52.39 | 51.98 | 52.38 | 2,992,517 | +0.42(+0.80%) |
Oct 19, 2011 | 52.22 | 52.49 | 51.89 | 51.96 | 2,900,746 | -0.17(-0.32%) |
Oct 18, 2011 | 51.74 | 52.28 | 51.49 | 52.13 | 2,255,514 | +0.41(+0.80%) |
Oct 17, 2011 | 51.66 | 51.89 | 51.60 | 51.71 | 2,773,612 | -0.21(-0.40%) |
Oct 14, 2011 | 51.92 | 52.00 | 51.72 | 51.92 | 2,355,332 | +0.22(+0.43%) |
Oct 13, 2011 | 51.37 | 51.76 | 51.11 | 51.70 | 5,929,794 | -0.07(-0.13%) |
Oct 12, 2011 | 51.00 | 51.85 | 50.84 | 51.77 | 5,945,946 | +1.23(+2.43%) |
Oct 11, 2011 | 51.09 | 51.09 | 50.48 | 50.54 | 4,785,667 | -0.62(-1.21%) |
Oct 10, 2011 | 50.33 | 51.19 | 50.25 | 51.16 | 2,666,349 | +1.22(+2.43%) |
Oct 07, 2011 | 50.32 | 50.32 | 49.42 | 49.95 | 6,687,123 | +0.08(+0.17%) |
Oct 06, 2011 | 49.50 | 49.86 | 49.45 | 49.86 | 3,875,667 | +0.81(+1.66%) |
Oct 05, 2011 | 48.72 | 49.13 | 48.54 | 49.05 | 4,353,897 | +0.23(+0.48%) |
Oct 04, 2011 | 48.38 | 48.81 | 47.09 | 48.81 | 8,509,746 | -0.43(-0.87%) |
Oct 03, 2011 | 49.49 | 49.66 | 49.20 | 49.24 | 8,458,557 | -0.42(-0.85%) |
Sep 30, 2011 | 50.38 | 50.38 | 49.66 | 49.66 | 4,006,794 | -0.99(-1.95%) |
Sep 29, 2011 | 50.94 | 50.98 | 50.53 | 50.65 | 2,664,164 | +0.04(+0.08%) |
Sep 28, 2011 | 51.37 | 51.37 | 50.56 | 50.61 | 3,125,842 | -0.74(-1.44%) |
Sep 27, 2011 | 51.68 | 51.68 | 51.23 | 51.35 | 2,937,332 | -0.08(-0.16%) |
Sep 26, 2011 | 51.50 | 51.52 | 51.00 | 51.43 | 2,855,343 | +0.29(+0.56%) |
Sep 23, 2011 | 51.09 | 51.42 | 50.98 | 51.15 | 3,152,689 | -0.01(-0.03%) |
Sep 22, 2011 | 51.17 | 51.46 | 50.97 | 51.16 | 5,381,921 | -0.67(-1.30%) |
Sep 21, 2011 | 52.29 | 52.46 | 51.81 | 51.83 | 5,774,227 | -0.45(-0.87%) |
Sep 20, 2011 | 52.44 | 52.48 | 52.19 | 52.29 | 3,806,788 | +0.00(+0.00%) |
Sep 19, 2011 | 52.27 | 52.44 | 52.07 | 52.29 | 2,349,664 | -0.08(-0.16%) |
Sep 16, 2011 | 52.37 | 52.49 | 52.19 | 52.37 | 2,888,915 | -0.08(-0.16%) |
Sep 15, 2011 | 52.35 | 52.52 | 52.18 | 52.45 | 3,173,011 | +0.21(+0.39%) |
Sep 14, 2011 | 52.15 | 52.45 | 51.93 | 52.24 | 3,150,565 | +0.16(+0.32%) |
Sep 13, 2011 | 51.61 | 52.13 | 51.50 | 52.08 | 6,928,199 | +0.44(+0.85%) |
Sep 12, 2011 | 51.56 | 51.72 | 51.42 | 51.64 | 3,050,969 | -0.15(-0.29%) |
Sep 09, 2011 | 52.31 | 52.38 | 51.72 | 51.79 | 2,624,589 | -0.60(-1.15%) |
Sep 08, 2011 | 52.27 | 52.46 | 52.22 | 52.40 | 2,629,646 | -0.03(-0.05%) |
Sep 07, 2011 | 52.33 | 52.44 | 52.05 | 52.42 | 1,907,707 | +0.47(+0.90%) |
Sep 06, 2011 | 52.01 | 52.19 | 51.79 | 51.96 | 2,575,835 | -0.63(-1.20%) |
Sep 02, 2011 | 52.35 | 52.79 | 52.30 | 52.59 | 2,651,427 | -0.21(-0.39%) |
Sep 01, 2011 | 52.90 | 52.93 | 52.64 | 52.79 | 2,895,822 | -0.09(-0.17%) |
Aug 31, 2011 | 52.74 | 53.02 | 52.63 | 52.89 | 4,447,962 | +0.68(+1.31%) |
Aug 30, 2011 | 52.16 | 52.34 | 51.94 | 52.20 | 2,771,347 | -0.07(-0.13%) |
Aug 29, 2011 | 51.86 | 52.30 | 51.79 | 52.27 | 3,604,752 | +0.65(+1.27%) |
Aug 26, 2011 | 51.14 | 51.75 | 50.70 | 51.62 | 3,140,878 | +0.47(+0.92%) |
Aug 25, 2011 | 51.81 | 52.00 | 51.14 | 51.15 | 1,966,961 | -0.47(-0.91%) |
Aug 24, 2011 | 51.55 | 51.70 | 51.22 | 51.62 | 2,659,941 | -0.20(-0.39%) |
Aug 23, 2011 | 51.25 | 51.85 | 50.99 | 51.82 | 2,056,730 | +0.45(+0.88%) |
Aug 22, 2011 | 52.01 | 52.04 | 51.37 | 51.37 | 2,074,813 | -0.25(-0.48%) |
Aug 19, 2011 | 51.47 | 52.04 | 51.39 | 51.62 | 2,889,881 | -0.26(-0.50%) |
Aug 18, 2011 | 51.81 | 51.97 | 51.26 | 51.88 | 2,807,010 | -0.53(-1.01%) |
Aug 17, 2011 | 52.08 | 52.49 | 52.07 | 52.41 | 1,945,646 | +0.56(+1.08%) |
Aug 16, 2011 | 52.16 | 52.18 | 51.81 | 51.85 | 2,452,454 | -0.33(-0.63%) |
Aug 15, 2011 | 51.78 | 52.30 | 51.66 | 52.18 | 3,063,643 | +0.79(+1.54%) |
Aug 12, 2011 | 51.75 | 51.82 | 51.09 | 51.39 | 4,039,331 | -0.15(-0.29%) |
Aug 11, 2011 | 50.38 | 51.71 | 50.27 | 51.54 | 4,187,430 | +0.87(+1.72%) |
Aug 10, 2011 | 51.10 | 51.28 | 50.50 | 50.66 | 5,805,888 | -0.72(-1.41%) |
Aug 09, 2011 | 52.34 | 51.43 | 50.01 | 51.39 | 9,460,168 | +1.34(+2.67%) |
Aug 08, 2011 | 50.46 | 51.11 | 49.56 | 50.05 | 11,140,540 | -2.22(-4.25%) |
Aug 05, 2011 | 52.76 | 53.06 | 50.88 | 52.27 | 9,722,909 | -0.07(-0.13%) |
Aug 04, 2011 | 53.76 | 53.77 | 52.23 | 52.34 | 5,171,636 | -1.64(-3.03%) |
Aug 03, 2011 | 54.19 | 54.24 | 53.68 | 53.98 | 4,427,047 | -0.12(-0.23%) |
Aug 02, 2011 | 54.64 | 54.67 | 54.10 | 54.10 | 2,312,384 | -0.69(-1.26%) |
Aug 01, 2011 | 54.54 | 54.88 | 54.51 | 54.79 | 2,000,689 | +0.25(+0.46%) |
Jul 29, 2011 | 54.14 | 54.56 | 54.13 | 54.54 | 1,360,478 | +0.00(+0.00%) |
Jul 28, 2011 | 54.48 | 54.60 | 54.43 | 54.54 | 2,091,548 | +0.19(+0.35%) |
Jul 27, 2011 | 54.60 | 54.74 | 54.32 | 54.35 | 1,923,053 | -0.39(-0.72%) |
Jul 26, 2011 | 54.63 | 54.79 | 54.58 | 54.74 | 1,876,214 | +0.16(+0.30%) |
Jul 25, 2011 | 54.66 | 54.81 | 54.56 | 54.58 | 1,620,472 | -0.22(-0.40%) |
Jul 22, 2011 | 54.82 | 54.82 | 54.66 | 54.79 | 1,036,526 | -0.01(-0.02%) |
Jul 21, 2011 | 54.59 | 54.81 | 54.55 | 54.81 | 2,150,680 | +0.30(+0.55%) |
Jul 20, 2011 | 54.54 | 54.60 | 54.40 | 54.51 | 1,659,550 | +0.05(+0.10%) |
Jul 19, 2011 | 54.37 | 54.47 | 54.21 | 54.46 | 1,955,135 | +0.31(+0.58%) |
Jul 18, 2011 | 54.32 | 54.37 | 54.09 | 54.14 | 1,146,650 | -0.20(-0.37%) |
Jul 15, 2011 | 54.44 | 54.44 | 54.31 | 54.35 | 1,109,553 | -0.05(-0.10%) |
Jul 14, 2011 | 54.48 | 54.48 | 54.27 | 54.40 | 2,701,295 | +0.07(+0.12%) |
Jul 13, 2011 | 54.24 | 54.43 | 54.04 | 54.33 | 2,193,504 | +0.33(+0.60%) |
Jul 12, 2011 | 54.09 | 54.25 | 53.97 | 54.01 | 1,952,312 | -0.14(-0.25%) |
Jul 11, 2011 | 54.41 | 54.46 | 54.12 | 54.14 | 3,177,548 | -0.53(-0.97%) |
Jul 08, 2011 | 54.41 | 54.74 | 54.33 | 54.67 | 3,802,642 | -0.05(-0.10%) |
Jul 07, 2011 | 54.54 | 54.73 | 54.47 | 54.73 | 2,913,048 | +0.31(+0.57%) |
Jul 06, 2011 | 54.40 | 54.44 | 54.21 | 54.41 | 2,043,395 | -0.11(-0.20%) |
Jul 05, 2011 | 54.47 | 54.55 | 54.28 | 54.52 | 3,120,308 | -0.05(-0.10%) |
Jul 01, 2011 | 54.28 | 54.63 | 54.12 | 54.58 | 3,221,812 | +0.43(+0.79%) |
Jun 30, 2011 | 53.77 | 54.22 | 53.75 | 54.15 | 3,968,017 | +0.39(+0.73%) |
Jun 29, 2011 | 53.56 | 53.79 | 53.48 | 53.76 | 2,856,383 | +0.34(+0.63%) |
Jun 28, 2011 | 53.28 | 53.42 | 53.23 | 53.42 | 1,633,294 | +0.28(+0.53%) |
Jun 27, 2011 | 53.13 | 53.22 | 53.09 | 53.14 | 1,337,690 | +0.03(+0.05%) |
Jun 24, 2011 | 53.38 | 53.38 | 53.02 | 53.11 | 1,966,068 | -0.19(-0.35%) |
Jun 23, 2011 | 52.95 | 53.42 | 52.70 | 53.30 | 3,922,567 | +0.23(+0.43%) |
Jun 22, 2011 | 53.48 | 53.48 | 53.02 | 53.07 | 2,363,147 | -0.44(-0.83%) |
Jun 21, 2011 | 53.18 | 53.52 | 53.18 | 53.52 | 3,540,749 | +0.35(+0.66%) |
Jun 20, 2011 | 53.18 | 53.20 | 53.05 | 53.17 | 2,035,626 | +0.15(+0.28%) |
Jun 17, 2011 | 52.85 | 53.13 | 52.56 | 53.02 | 5,287,626 | +0.81(+1.55%) |
Jun 16, 2011 | 53.21 | 53.42 | 51.96 | 52.21 | 12,346,639 | -1.00(-1.87%) |
Jun 15, 2011 | 53.36 | 53.48 | 53.18 | 53.21 | 1,909,015 | -0.28(-0.53%) |
Jun 14, 2011 | 53.33 | 53.59 | 53.33 | 53.49 | 1,391,246 | +0.43(+0.81%) |
Jun 13, 2011 | 53.38 | 53.51 | 53.05 | 53.06 | 3,661,594 | -0.15(-0.28%) |
Jun 10, 2011 | 53.67 | 53.75 | 53.06 | 53.21 | 4,323,966 | -0.54(-1.00%) |
Jun 09, 2011 | 53.75 | 53.92 | 53.67 | 53.75 | 3,028,470 | +0.05(+0.10%) |
Jun 08, 2011 | 53.84 | 53.92 | 53.69 | 53.69 | 2,268,869 | -0.19(-0.35%) |
Jun 07, 2011 | 53.98 | 54.02 | 53.86 | 53.88 | 2,159,000 | +0.08(+0.15%) |
Jun 06, 2011 | 53.98 | 53.99 | 53.77 | 53.80 | 2,373,764 | -0.12(-0.22%) |
Jun 03, 2011 | 54.14 | 54.14 | 53.91 | 53.92 | 3,375,027 | -0.29(-0.54%) |
May 24, 2011 | 54.50 | 54.52 | 54.22 | 54.22 | 2,274,295 | -0.19(-0.34%) |
May 23, 2011 | 54.43 | 54.54 | 54.38 | 54.40 | 2,098,924 | -0.20(-0.37%) |
May 20, 2011 | 54.59 | 54.65 | 54.52 | 54.61 | 817,923 | +0.01(+0.02%) |
May 19, 2011 | 54.65 | 54.67 | 54.55 | 54.59 | 836,749 | -0.05(-0.10%) |
May 18, 2011 | 54.58 | 54.65 | 54.50 | 54.65 | 1,361,835 | +0.09(+0.17%) |
May 17, 2011 | 54.42 | 54.56 | 54.35 | 54.55 | 1,435,565 | +0.11(+0.20%) |
May 16, 2011 | 54.47 | 54.52 | 54.36 | 54.44 | 1,270,957 | +0.08(+0.15%) |
May 13, 2011 | 54.56 | 54.58 | 54.35 | 54.36 | 1,696,846 | -0.15(-0.27%) |
May 12, 2011 | 54.48 | 54.54 | 54.31 | 54.51 | 1,267,937 | +0.04(+0.07%) |
May 11, 2011 | 54.63 | 54.63 | 54.42 | 54.47 | 1,303,116 | -0.09(-0.17%) |
May 10, 2011 | 54.52 | 54.61 | 54.46 | 54.56 | 1,145,783 | +0.09(+0.17%) |
May 09, 2011 | 54.47 | 54.51 | 54.39 | 54.47 | 1,340,334 | -0.01(-0.02%) |
May 06, 2011 | 54.30 | 54.48 | 54.30 | 54.48 | 2,321,141 | +0.31(+0.57%) |
May 05, 2011 | 54.34 | 54.36 | 54.11 | 54.18 | 2,362,505 | -0.19(-0.34%) |
May 04, 2011 | 54.42 | 54.42 | 54.28 | 54.36 | 1,476,103 | -0.04(-0.07%) |
May 03, 2011 | 54.40 | 54.45 | 54.27 | 54.40 | 1,445,193 | +0.03(+0.05%) |
May 02, 2011 | 54.43 | 54.46 | 54.38 | 54.38 | 1,283,641 | -0.01(-0.01%) |
Apr 29, 2011 | 54.37 | 54.42 | 54.33 | 54.38 | 1,052,566 | +0.12(+0.22%) |
Apr 28, 2011 | 54.16 | 54.32 | 54.16 | 54.26 | 2,102,869 | +0.11(+0.20%) |
Apr 27, 2011 | 54.22 | 54.24 | 54.14 | 54.16 | 1,354,238 | -0.03(-0.05%) |
Apr 26, 2011 | 54.14 | 54.20 | 54.10 | 54.18 | 1,165,840 | +0.11(+0.20%) |
Apr 25, 2011 | 54.10 | 54.17 | 54.06 | 54.08 | 1,459,958 | -0.05(-0.10%) |
Apr 21, 2011 | 54.04 | 54.14 | 53.94 | 54.13 | 1,475,289 | +0.19(+0.34%) |
Apr 20, 2011 | 53.91 | 54.02 | 53.84 | 53.94 | 1,650,302 | +0.15(+0.27%) |
Apr 19, 2011 | 53.73 | 53.83 | 53.71 | 53.80 | 2,006,271 | +0.23(+0.42%) |
Apr 18, 2011 | 53.76 | 53.76 | 53.57 | 53.57 | 3,557,656 | -0.27(-0.49%) |
Apr 15, 2011 | 53.84 | 53.88 | 53.77 | 53.84 | 1,157,430 | +0.11(+0.20%) |
Apr 14, 2011 | 53.89 | 53.89 | 53.72 | 53.73 | 1,693,310 | -0.20(-0.37%) |
Apr 13, 2011 | 53.81 | 53.93 | 53.76 | 53.93 | 2,063,382 | +0.29(+0.55%) |
Apr 12, 2011 | 53.72 | 53.80 | 53.64 | 53.64 | 2,617,367 | -0.16(-0.30%) |
Apr 11, 2011 | 53.97 | 53.97 | 53.80 | 53.80 | 1,604,317 | -0.07(-0.12%) |
Apr 08, 2011 | 53.97 | 53.97 | 53.85 | 53.87 | 1,565,539 | -0.07(-0.12%) |
Apr 07, 2011 | 53.85 | 53.95 | 53.85 | 53.93 | 1,862,546 | +0.08(+0.15%) |
Apr 06, 2011 | 53.85 | 53.87 | 53.79 | 53.85 | 1,103,577 | +0.13(+0.25%) |
Apr 05, 2011 | 53.80 | 53.89 | 53.72 | 53.72 | 2,650,320 | -0.15(-0.27%) |
Apr 04, 2011 | 53.48 | 53.87 | 53.48 | 53.87 | 5,625,951 | +0.40(+0.75%) |
Apr 01, 2011 | 53.60 | 53.67 | 53.44 | 53.47 | 5,907,406 | -0.06(-0.12%) |
Mar 31, 2011 | 53.57 | 53.59 | 53.48 | 53.53 | 1,576,515 | -0.01(-0.02%) |
Mar 30, 2011 | 53.48 | 53.58 | 53.42 | 53.54 | 2,107,787 | +0.13(+0.25%) |
Mar 29, 2011 | 53.36 | 53.48 | 53.32 | 53.41 | 2,281,695 | +0.03(+0.05%) |
Mar 28, 2011 | 53.46 | 53.46 | 53.33 | 53.38 | 1,814,115 | +0.00(+0.00%) |
Mar 25, 2011 | 53.48 | 53.48 | 53.37 | 53.38 | 1,411,580 | -0.03(-0.05%) |
Mar 24, 2011 | 53.46 | 53.49 | 53.32 | 53.41 | 2,044,294 | +0.04(+0.07%) |
Mar 23, 2011 | 53.38 | 53.42 | 53.29 | 53.37 | 1,526,354 | -0.09(-0.17%) |
Mar 22, 2011 | 53.40 | 53.46 | 53.29 | 53.46 | 5,124,877 | +0.01(+0.02%) |
Mar 21, 2011 | 53.42 | 53.48 | 53.36 | 53.45 | 1,921,649 | +0.29(+0.55%) |
Mar 18, 2011 | 53.15 | 53.29 | 53.09 | 53.16 | 2,111,573 | +0.28(+0.52%) |
Mar 17, 2011 | 52.68 | 52.96 | 52.60 | 52.88 | 2,104,574 | +0.57(+1.09%) |
Mar 16, 2011 | 52.78 | 52.87 | 52.30 | 52.31 | 5,711,972 | -0.37(-0.70%) |
Mar 15, 2011 | 52.81 | 53.04 | 52.68 | 52.68 | 4,165,378 | -0.36(-0.67%) |
Mar 14, 2011 | 53.11 | 53.25 | 53.01 | 53.04 | 4,071,658 | -0.19(-0.35%) |
Mar 11, 2011 | 53.18 | 53.25 | 53.09 | 53.22 | 1,982,425 | +0.07(+0.13%) |
Mar 10, 2011 | 53.38 | 53.41 | 53.15 | 53.16 | 2,436,645 | -0.21(-0.40%) |
Mar 09, 2011 | 53.58 | 53.58 | 53.37 | 53.37 | 2,560,050 | -0.18(-0.34%) |
Mar 08, 2011 | 53.59 | 53.63 | 53.49 | 53.55 | 1,191,533 | -0.06(-0.10%) |
Mar 07, 2011 | 53.53 | 53.61 | 53.48 | 53.61 | 1,613,195 | +0.11(+0.20%) |
Mar 04, 2011 | 53.67 | 53.69 | 53.49 | 53.50 | 2,012,563 | -0.18(-0.34%) |
Mar 03, 2011 | 53.54 | 53.69 | 53.50 | 53.69 | 2,046,494 | +0.26(+0.49%) |
Mar 02, 2011 | 53.44 | 53.52 | 53.32 | 53.42 | 1,243,596 | +0.13(+0.25%) |