Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 65.05 | 65.08 | 64.93 | 64.98 | 1,025,156 | +0.05(+0.08%) |
Feb 28, 2012 | 64.82 | 64.98 | 64.78 | 64.93 | 748,884 | +0.20(+0.30%) |
Feb 27, 2012 | 64.66 | 64.75 | 64.59 | 64.73 | 556,426 | +0.01(+0.01%) |
Feb 24, 2012 | 64.63 | 64.73 | 64.56 | 64.73 | 768,126 | +0.14(+0.22%) |
Feb 23, 2012 | 64.55 | 64.58 | 64.44 | 64.58 | 603,823 | +0.15(+0.24%) |
Feb 22, 2012 | 64.39 | 64.44 | 64.34 | 64.43 | 618,077 | +0.17(+0.27%) |
Feb 21, 2012 | 64.20 | 64.35 | 64.07 | 64.25 | 589,329 | +0.29(+0.46%) |
Feb 17, 2012 | 64.17 | 64.17 | 63.87 | 63.96 | 2,492,547 | -0.14(-0.22%) |
Feb 16, 2012 | 64.03 | 64.11 | 63.99 | 64.10 | 681,559 | -0.07(-0.12%) |
Feb 15, 2012 | 64.23 | 64.23 | 64.12 | 64.17 | 475,045 | +0.09(+0.13%) |
Feb 14, 2012 | 64.01 | 64.13 | 64.01 | 64.09 | 824,222 | +0.10(+0.16%) |
Feb 13, 2012 | 63.91 | 64.04 | 63.85 | 63.99 | 1,106,101 | +0.34(+0.53%) |
Feb 10, 2012 | 63.71 | 63.75 | 63.62 | 63.65 | 696,502 | -0.20(-0.31%) |
Feb 09, 2012 | 63.74 | 63.87 | 63.74 | 63.84 | 385,701 | +0.07(+0.12%) |
Feb 08, 2012 | 64.04 | 65.95 | 63.68 | 63.77 | 1,076,870 | -0.14(-0.22%) |
Feb 07, 2012 | 63.80 | 64.19 | 63.74 | 63.91 | 813,657 | +0.14(+0.22%) |
Feb 06, 2012 | 63.85 | 63.85 | 63.71 | 63.77 | 526,871 | +0.05(+0.08%) |
Feb 03, 2012 | 63.81 | 63.85 | 63.70 | 63.72 | 919,137 | +0.03(+0.05%) |
Feb 02, 2012 | 63.30 | 63.68 | 63.30 | 63.68 | 1,179,991 | +0.40(+0.63%) |
Feb 01, 2012 | 63.61 | 63.68 | 63.22 | 63.28 | 1,928,166 | -0.13(-0.21%) |
Jan 31, 2012 | 63.26 | 63.43 | 63.15 | 63.41 | 860,262 | +0.25(+0.40%) |
Jan 30, 2012 | 62.91 | 63.16 | 62.91 | 63.16 | 1,196,673 | +0.13(+0.20%) |
Jan 27, 2012 | 62.98 | 63.13 | 62.98 | 63.03 | 671,799 | -0.07(-0.12%) |
Jan 26, 2012 | 62.86 | 63.11 | 62.83 | 63.11 | 600,071 | +0.42(+0.67%) |
Jan 25, 2012 | 62.55 | 62.72 | 62.46 | 62.69 | 653,190 | +0.18(+0.29%) |
Jan 24, 2012 | 62.63 | 62.63 | 62.42 | 62.51 | 1,388,256 | -0.19(-0.31%) |
Jan 23, 2012 | 62.74 | 62.74 | 62.55 | 62.70 | 372,915 | +0.16(+0.26%) |
Jan 20, 2012 | 62.54 | 62.59 | 62.44 | 62.54 | 553,074 | +0.17(+0.27%) |
Jan 19, 2012 | 62.36 | 62.47 | 62.29 | 62.37 | 569,849 | +0.16(+0.26%) |
Jan 18, 2012 | 61.99 | 62.21 | 61.93 | 62.21 | 1,435,958 | +0.34(+0.54%) |
Jan 17, 2012 | 62.03 | 62.03 | 61.87 | 61.87 | 976,435 | +0.05(+0.07%) |
Jan 13, 2012 | 61.82 | 61.86 | 61.64 | 61.83 | 1,072,504 | -0.02(-0.04%) |
Jan 12, 2012 | 61.89 | 61.98 | 61.81 | 61.85 | 492,139 | +0.05(+0.08%) |
Jan 11, 2012 | 61.80 | 61.85 | 61.67 | 61.80 | 432,259 | -0.02(-0.03%) |
Jan 10, 2012 | 61.89 | 62.01 | 61.75 | 61.82 | 687,876 | -0.02(-0.03%) |
Jan 09, 2012 | 62.06 | 62.06 | 61.68 | 61.83 | 579,291 | -0.09(-0.15%) |
Jan 06, 2012 | 62.32 | 62.32 | 61.82 | 61.93 | 1,417,284 | -0.27(-0.44%) |
Jan 05, 2012 | 62.21 | 62.26 | 62.09 | 62.20 | 1,162,668 | -0.09(-0.15%) |
Jan 04, 2012 | 62.17 | 62.32 | 62.01 | 62.29 | 1,284,110 | -0.41(-0.65%) |
Dec 30, 2011 | 62.60 | 62.74 | 62.51 | 62.70 | 503,444 | +0.10(+0.16%) |
Dec 29, 2011 | 62.47 | 62.61 | 62.45 | 62.60 | 499,927 | +0.12(+0.19%) |
Dec 28, 2011 | 62.56 | 62.56 | 62.38 | 62.48 | 387,401 | -0.09(-0.14%) |
Dec 27, 2011 | 62.37 | 62.76 | 62.27 | 62.57 | 474,627 | +0.17(+0.27%) |
Dec 23, 2011 | 62.41 | 62.48 | 62.22 | 62.40 | 640,191 | +0.01(+0.02%) |
Dec 21, 2011 | 62.38 | 62.39 | 62.24 | 62.39 | 1,611,081 | +0.06(+0.09%) |
Dec 20, 2011 | 62.11 | 62.33 | 62.07 | 62.33 | 1,159,966 | +0.32(+0.51%) |
Dec 19, 2011 | 62.03 | 62.05 | 61.95 | 62.01 | 321,974 | -0.08(-0.13%) |
Dec 16, 2011 | 62.03 | 62.20 | 62.00 | 62.09 | 1,830,923 | +0.15(+0.24%) |
Dec 15, 2011 | 62.03 | 62.04 | 61.92 | 61.94 | 659,671 | -0.13(-0.20%) |
Dec 14, 2011 | 61.93 | 62.12 | 61.93 | 62.07 | 748,136 | -0.07(-0.12%) |
Dec 13, 2011 | 62.01 | 62.18 | 62.01 | 62.14 | 421,200 | +0.10(+0.17%) |
Dec 12, 2011 | 61.93 | 62.14 | 61.93 | 62.04 | 446,202 | -0.01(-0.01%) |
Dec 09, 2011 | 61.90 | 62.13 | 61.85 | 62.04 | 278,661 | +0.11(+0.18%) |
Dec 08, 2011 | 62.20 | 62.31 | 61.65 | 61.93 | 569,910 | -0.31(-0.49%) |
Dec 07, 2011 | 62.35 | 62.35 | 62.15 | 62.24 | 315,479 | -0.14(-0.23%) |
Dec 06, 2011 | 62.32 | 62.47 | 62.18 | 62.38 | 614,913 | +0.21(+0.34%) |
Dec 05, 2011 | 62.26 | 62.41 | 62.14 | 62.17 | 905,370 | -0.02(-0.03%) |
Dec 02, 2011 | 61.76 | 62.19 | 61.76 | 62.19 | 541,478 | +0.39(+0.64%) |
Dec 01, 2011 | 61.70 | 61.90 | 61.66 | 61.79 | 1,442,988 | +0.27(+0.44%) |
Nov 30, 2011 | 61.49 | 61.67 | 61.38 | 61.52 | 613,760 | +0.43(+0.71%) |
Nov 29, 2011 | 61.07 | 61.12 | 60.96 | 61.09 | 335,121 | +0.08(+0.13%) |
Nov 28, 2011 | 60.69 | 61.02 | 60.59 | 61.01 | 424,860 | +0.53(+0.87%) |
Nov 25, 2011 | 60.72 | 60.85 | 60.25 | 60.48 | 106,003 | +0.07(+0.12%) |
Nov 23, 2011 | 60.92 | 61.16 | 60.35 | 60.41 | 829,022 | -0.56(-0.92%) |
Nov 22, 2011 | 61.54 | 61.54 | 60.85 | 60.97 | 564,044 | -0.39(-0.64%) |
Nov 21, 2011 | 61.60 | 61.70 | 61.36 | 61.36 | 407,734 | -0.56(-0.90%) |
Nov 18, 2011 | 61.96 | 62.06 | 61.81 | 61.92 | 408,907 | +0.06(+0.09%) |
Nov 17, 2011 | 62.31 | 62.31 | 61.78 | 61.86 | 559,683 | -0.37(-0.59%) |
Nov 16, 2011 | 62.30 | 62.42 | 62.06 | 62.23 | 1,120,682 | -0.07(-0.11%) |
Nov 15, 2011 | 62.26 | 62.41 | 62.13 | 62.30 | 745,211 | -0.29(-0.47%) |
Nov 14, 2011 | 62.49 | 62.73 | 62.49 | 62.59 | 474,530 | -0.28(-0.45%) |
Nov 11, 2011 | 62.40 | 62.91 | 62.40 | 62.88 | 252,105 | +0.25(+0.40%) |
Nov 10, 2011 | 62.49 | 62.74 | 62.42 | 62.63 | 622,077 | +0.05(+0.08%) |
Nov 09, 2011 | 62.85 | 62.85 | 62.50 | 62.58 | 929,000 | -0.44(-0.70%) |
Nov 08, 2011 | 62.91 | 63.03 | 62.91 | 63.02 | 1,278,407 | +0.12(+0.19%) |
Nov 07, 2011 | 62.79 | 62.90 | 62.74 | 62.90 | 852,938 | +0.05(+0.07%) |
Nov 04, 2011 | 62.85 | 62.91 | 62.80 | 62.85 | 383,122 | +0.06(+0.09%) |
Nov 03, 2011 | 62.32 | 62.81 | 62.32 | 62.80 | 482,866 | +0.38(+0.61%) |
Nov 02, 2011 | 62.27 | 62.43 | 62.24 | 62.42 | 394,525 | +0.11(+0.18%) |
Nov 01, 2011 | 62.23 | 62.67 | 61.70 | 62.30 | 939,875 | -0.02(-0.03%) |
Oct 31, 2011 | 62.41 | 62.41 | 62.20 | 62.32 | 467,802 | -0.12(-0.19%) |
Oct 28, 2011 | 62.19 | 62.45 | 62.19 | 62.44 | 454,875 | +0.02(+0.04%) |
Oct 27, 2011 | 62.24 | 62.46 | 62.24 | 62.42 | 864,061 | +0.68(+1.11%) |
Oct 26, 2011 | 61.81 | 61.81 | 61.59 | 61.74 | 355,835 | +0.20(+0.32%) |
Oct 25, 2011 | 61.52 | 61.63 | 61.44 | 61.54 | 962,855 | +0.14(+0.23%) |
Oct 24, 2011 | 61.06 | 61.41 | 61.00 | 61.40 | 434,843 | +0.38(+0.62%) |
Oct 21, 2011 | 61.02 | 61.15 | 60.97 | 61.02 | 543,640 | +0.06(+0.10%) |
Oct 20, 2011 | 61.36 | 61.36 | 60.92 | 60.96 | 336,657 | -0.15(-0.24%) |
Oct 19, 2011 | 61.30 | 61.30 | 61.07 | 61.10 | 559,195 | -0.01(-0.01%) |
Oct 18, 2011 | 60.92 | 61.18 | 60.82 | 61.11 | 441,553 | +0.11(+0.19%) |
Oct 17, 2011 | 61.14 | 61.39 | 60.95 | 61.00 | 280,131 | +0.16(+0.27%) |
Oct 14, 2011 | 60.76 | 60.89 | 60.71 | 60.83 | 253,195 | +0.19(+0.32%) |
Oct 13, 2011 | 60.76 | 60.76 | 60.40 | 60.64 | 596,473 | +0.18(+0.29%) |
Oct 12, 2011 | 60.23 | 60.60 | 60.21 | 60.47 | 371,969 | +0.47(+0.79%) |
Oct 11, 2011 | 60.09 | 60.12 | 59.91 | 59.99 | 509,590 | -0.17(-0.28%) |
Oct 10, 2011 | 59.44 | 60.22 | 59.44 | 60.16 | 711,402 | +0.85(+1.44%) |
Oct 07, 2011 | 59.47 | 59.64 | 59.20 | 59.31 | 1,189,421 | -0.15(-0.25%) |
Oct 06, 2011 | 59.27 | 59.51 | 59.23 | 59.46 | 409,037 | +0.70(+1.19%) |
Oct 05, 2011 | 58.29 | 58.76 | 58.29 | 58.76 | 771,227 | +0.49(+0.84%) |
Oct 04, 2011 | 58.41 | 58.41 | 57.86 | 58.26 | 1,106,747 | -0.53(-0.90%) |
Oct 03, 2011 | 59.20 | 59.52 | 58.77 | 58.79 | 3,357,635 | -0.47(-0.80%) |
Sep 30, 2011 | 59.67 | 59.68 | 59.26 | 59.27 | 537,209 | -0.49(-0.83%) |
Sep 29, 2011 | 59.75 | 59.81 | 59.27 | 59.76 | 695,080 | +0.44(+0.74%) |
Sep 28, 2011 | 59.30 | 59.52 | 59.24 | 59.32 | 487,271 | +0.05(+0.09%) |
Sep 27, 2011 | 58.57 | 59.27 | 58.57 | 59.27 | 1,422,741 | +1.03(+1.77%) |
Sep 26, 2011 | 58.99 | 58.99 | 58.22 | 58.25 | 922,925 | -0.88(-1.49%) |
Sep 23, 2011 | 59.84 | 59.84 | 59.00 | 59.13 | 1,339,504 | -0.97(-1.61%) |
Sep 22, 2011 | 60.48 | 60.48 | 60.03 | 60.09 | 622,328 | -1.07(-1.76%) |
Sep 21, 2011 | 61.30 | 61.40 | 60.87 | 61.17 | 325,758 | -0.31(-0.51%) |
Sep 20, 2011 | 61.49 | 61.49 | 61.30 | 61.48 | 413,797 | +0.03(+0.05%) |
Sep 19, 2011 | 61.52 | 61.57 | 61.30 | 61.46 | 327,166 | -0.25(-0.40%) |
Sep 16, 2011 | 61.78 | 61.78 | 61.54 | 61.70 | 460,873 | +0.01(+0.02%) |
Sep 15, 2011 | 61.48 | 61.70 | 61.39 | 61.69 | 532,543 | +0.10(+0.16%) |
Sep 14, 2011 | 61.88 | 61.88 | 61.59 | 61.59 | 385,120 | -0.39(-0.63%) |
Sep 13, 2011 | 61.91 | 62.01 | 61.70 | 61.98 | 576,012 | +0.18(+0.29%) |
Sep 12, 2011 | 61.80 | 62.40 | 61.76 | 61.80 | 824,231 | -0.27(-0.43%) |
Sep 09, 2011 | 62.35 | 62.51 | 61.71 | 62.07 | 1,382,360 | -0.47(-0.75%) |
Sep 08, 2011 | 62.43 | 62.59 | 62.43 | 62.55 | 417,001 | +0.01(+0.01%) |
Sep 07, 2011 | 62.46 | 62.55 | 62.35 | 62.54 | 429,090 | +0.23(+0.37%) |
Sep 06, 2011 | 61.76 | 62.42 | 61.76 | 62.31 | 470,777 | -0.23(-0.37%) |
Sep 02, 2011 | 62.20 | 62.64 | 62.20 | 62.54 | 686,262 | +0.21(+0.34%) |
Sep 01, 2011 | 62.53 | 62.53 | 62.29 | 62.33 | 575,498 | +0.08(+0.12%) |
Aug 31, 2011 | 62.30 | 62.66 | 62.23 | 62.25 | 846,573 | +0.17(+0.27%) |
Aug 30, 2011 | 61.83 | 62.12 | 61.83 | 62.08 | 573,179 | +0.01(+0.02%) |
Aug 29, 2011 | 61.74 | 62.16 | 61.73 | 62.07 | 323,797 | +0.09(+0.14%) |
Aug 26, 2011 | 61.70 | 62.12 | 61.52 | 61.98 | 1,319,404 | +0.41(+0.67%) |
Aug 25, 2011 | 61.45 | 61.79 | 61.37 | 61.57 | 347,525 | +0.12(+0.19%) |
Aug 24, 2011 | 61.91 | 61.91 | 61.33 | 61.45 | 488,962 | -0.40(-0.64%) |
Aug 23, 2011 | 61.58 | 61.86 | 61.58 | 61.85 | 336,362 | -0.13(-0.21%) |
Aug 22, 2011 | 62.13 | 62.13 | 61.97 | 61.98 | 215,214 | -0.04(-0.06%) |
Aug 19, 2011 | 61.73 | 62.04 | 61.73 | 62.02 | 691,070 | +0.17(+0.27%) |
Aug 18, 2011 | 62.05 | 62.18 | 61.63 | 61.85 | 515,645 | -0.29(-0.46%) |
Aug 17, 2011 | 61.89 | 62.15 | 61.82 | 62.13 | 607,021 | +0.35(+0.56%) |
Aug 16, 2011 | 61.41 | 61.80 | 61.29 | 61.79 | 1,627,401 | +0.43(+0.70%) |
Aug 15, 2011 | 60.76 | 61.49 | 60.74 | 61.35 | 653,476 | +0.63(+1.04%) |
Aug 12, 2011 | 60.58 | 60.92 | 60.52 | 60.72 | 845,894 | +0.30(+0.50%) |
Aug 11, 2011 | 60.26 | 60.87 | 59.98 | 60.42 | 1,265,769 | -0.69(-1.13%) |
Aug 10, 2011 | 60.57 | 61.18 | 60.57 | 61.11 | 501,620 | +0.71(+1.17%) |
Aug 09, 2011 | 61.91 | 60.99 | 59.92 | 60.40 | 1,859,654 | -0.11(-0.18%) |
Aug 08, 2011 | 60.63 | 61.18 | 59.32 | 60.51 | 1,537,188 | -1.02(-1.67%) |
Aug 05, 2011 | 61.97 | 62.19 | 61.44 | 61.53 | 1,569,772 | -0.83(-1.34%) |
Aug 04, 2011 | 62.74 | 62.75 | 62.32 | 62.37 | 662,164 | -0.30(-0.48%) |
Aug 03, 2011 | 62.70 | 62.77 | 62.57 | 62.67 | 1,204,838 | -0.02(-0.04%) |
Aug 02, 2011 | 62.44 | 62.69 | 62.37 | 62.69 | 974,994 | +0.21(+0.33%) |
Aug 01, 2011 | 62.22 | 62.52 | 62.02 | 62.49 | 2,476,780 | +0.55(+0.89%) |
Jul 29, 2011 | 61.59 | 61.96 | 61.59 | 61.93 | 646,733 | +0.33(+0.53%) |
Jul 28, 2011 | 61.48 | 61.60 | 61.45 | 61.60 | 472,089 | +0.26(+0.43%) |
Jul 27, 2011 | 61.37 | 61.46 | 61.34 | 61.34 | 770,075 | -0.03(-0.05%) |
Jul 26, 2011 | 61.18 | 61.37 | 61.16 | 61.37 | 636,465 | +0.14(+0.23%) |
Jul 25, 2011 | 61.20 | 61.24 | 61.11 | 61.23 | 616,940 | -0.07(-0.11%) |
Jul 22, 2011 | 61.24 | 61.30 | 61.22 | 61.30 | 307,571 | +0.31(+0.51%) |
Jul 21, 2011 | 60.97 | 61.12 | 60.96 | 60.98 | 543,238 | +0.02(+0.03%) |
Jul 20, 2011 | 60.84 | 61.01 | 60.84 | 60.97 | 574,700 | +0.25(+0.41%) |
Jul 19, 2011 | 60.74 | 60.83 | 60.63 | 60.72 | 665,137 | -0.10(-0.17%) |
Jul 18, 2011 | 60.80 | 60.82 | 60.73 | 60.82 | 480,367 | -0.02(-0.04%) |
Jul 15, 2011 | 60.87 | 60.87 | 60.78 | 60.84 | 259,451 | -0.09(-0.15%) |
Jul 14, 2011 | 60.86 | 60.96 | 60.80 | 60.93 | 499,641 | +0.18(+0.30%) |
Jul 13, 2011 | 60.67 | 60.82 | 60.67 | 60.74 | 472,897 | +0.18(+0.29%) |
Jul 12, 2011 | 60.77 | 60.77 | 60.56 | 60.56 | 689,149 | -0.33(-0.54%) |
Jul 11, 2011 | 60.96 | 60.97 | 60.85 | 60.89 | 537,633 | -0.13(-0.22%) |
Jul 08, 2011 | 60.93 | 61.04 | 60.85 | 61.03 | 668,992 | +0.11(+0.17%) |
Jul 07, 2011 | 60.78 | 60.92 | 60.78 | 60.92 | 284,987 | +0.17(+0.28%) |
Jul 06, 2011 | 60.92 | 60.92 | 60.75 | 60.75 | 475,909 | -0.14(-0.23%) |
Jul 05, 2011 | 60.93 | 60.98 | 60.65 | 60.89 | 880,965 | -0.02(-0.03%) |
Jul 01, 2011 | 60.62 | 60.92 | 60.62 | 60.91 | 922,213 | +0.18(+0.29%) |
Jun 30, 2011 | 60.82 | 60.84 | 60.68 | 60.73 | 957,278 | +0.09(+0.16%) |
Jun 29, 2011 | 60.66 | 60.72 | 60.60 | 60.64 | 429,636 | -0.04(-0.06%) |
Jun 28, 2011 | 60.44 | 60.69 | 60.42 | 60.68 | 544,630 | +0.19(+0.32%) |
Jun 27, 2011 | 60.32 | 60.48 | 60.30 | 60.48 | 275,241 | +0.14(+0.24%) |
Jun 24, 2011 | 60.51 | 60.51 | 60.32 | 60.34 | 242,389 | -0.11(-0.17%) |
Jun 23, 2011 | 60.34 | 60.49 | 60.32 | 60.44 | 643,528 | -0.05(-0.08%) |
Jun 22, 2011 | 60.41 | 60.57 | 60.37 | 60.49 | 328,866 | +0.04(+0.06%) |
Jun 21, 2011 | 60.24 | 60.46 | 60.15 | 60.46 | 463,631 | +0.41(+0.68%) |
Jun 20, 2011 | 60.07 | 60.10 | 60.05 | 60.05 | 236,492 | -0.02(-0.04%) |
Jun 17, 2011 | 60.17 | 60.31 | 60.02 | 60.07 | 641,951 | -0.03(-0.05%) |
Jun 16, 2011 | 60.38 | 60.39 | 60.10 | 60.10 | 709,800 | -0.36(-0.60%) |
Jun 15, 2011 | 60.54 | 60.54 | 60.44 | 60.46 | 410,900 | -0.06(-0.09%) |
Jun 14, 2011 | 60.56 | 60.56 | 60.44 | 60.52 | 608,242 | -0.03(-0.05%) |
Jun 13, 2011 | 60.59 | 60.63 | 60.49 | 60.54 | 390,459 | -0.01(-0.02%) |
Jun 10, 2011 | 60.49 | 60.64 | 60.49 | 60.56 | 761,640 | -0.05(-0.08%) |
Jun 09, 2011 | 60.46 | 60.61 | 60.46 | 60.61 | 330,425 | +0.07(+0.11%) |
Jun 08, 2011 | 60.46 | 60.55 | 60.42 | 60.54 | 374,729 | +0.09(+0.16%) |
Jun 07, 2011 | 60.47 | 60.48 | 60.38 | 60.44 | 313,170 | +0.03(+0.05%) |
Jun 06, 2011 | 60.40 | 60.42 | 60.33 | 60.42 | 288,928 | +0.06(+0.10%) |
Jun 03, 2011 | 60.33 | 60.41 | 60.29 | 60.36 | 299,748 | +0.45(+0.75%) |
May 24, 2011 | 60.02 | 60.08 | 59.88 | 59.91 | 403,200 | -0.05(-0.08%) |
May 23, 2011 | 60.13 | 60.13 | 59.96 | 59.96 | 424,588 | -0.24(-0.40%) |
May 20, 2011 | 60.12 | 60.20 | 60.12 | 60.20 | 278,653 | +0.04(+0.07%) |
May 19, 2011 | 60.18 | 60.18 | 60.11 | 60.16 | 234,748 | -0.04(-0.07%) |
May 18, 2011 | 60.14 | 60.22 | 60.12 | 60.20 | 443,913 | +0.15(+0.25%) |
May 17, 2011 | 60.03 | 60.08 | 60.00 | 60.05 | 354,792 | +0.06(+0.10%) |
May 16, 2011 | 59.97 | 60.00 | 59.85 | 59.99 | 601,684 | +0.01(+0.01%) |
May 13, 2011 | 59.92 | 60.01 | 59.88 | 59.98 | 469,554 | +0.20(+0.33%) |
May 12, 2011 | 59.82 | 59.90 | 59.71 | 59.79 | 217,776 | +0.02(+0.03%) |
May 11, 2011 | 59.89 | 59.93 | 59.77 | 59.77 | 494,792 | -0.02(-0.03%) |
May 10, 2011 | 59.81 | 59.85 | 59.78 | 59.79 | 306,478 | -0.03(-0.06%) |
May 09, 2011 | 59.68 | 59.82 | 59.64 | 59.82 | 248,350 | +0.20(+0.34%) |
May 06, 2011 | 59.66 | 59.67 | 59.54 | 59.61 | 509,065 | +0.03(+0.05%) |
May 05, 2011 | 59.58 | 59.65 | 59.51 | 59.59 | 213,693 | -0.03(-0.06%) |
May 04, 2011 | 59.70 | 59.75 | 59.55 | 59.62 | 338,755 | +0.03(+0.06%) |
May 03, 2011 | 59.47 | 59.59 | 59.40 | 59.59 | 319,005 | +0.14(+0.24%) |
May 02, 2011 | 59.44 | 59.44 | 59.43 | 59.44 | 659,949 | -0.05(-0.09%) |
Apr 29, 2011 | 59.22 | 59.49 | 59.21 | 59.49 | 632,714 | +0.34(+0.57%) |
Apr 28, 2011 | 58.92 | 59.17 | 58.92 | 59.16 | 497,872 | +0.17(+0.28%) |
Apr 27, 2011 | 58.95 | 58.99 | 58.88 | 58.99 | 371,099 | +0.10(+0.17%) |
Apr 26, 2011 | 58.89 | 58.89 | 58.76 | 58.89 | 378,151 | +0.10(+0.18%) |
Apr 25, 2011 | 58.84 | 58.84 | 58.77 | 58.79 | 386,868 | -0.13(-0.22%) |
Apr 21, 2011 | 58.88 | 58.94 | 58.84 | 58.92 | 508,642 | +0.12(+0.21%) |
Apr 20, 2011 | 58.78 | 58.82 | 58.71 | 58.79 | 559,077 | +0.17(+0.29%) |
Apr 19, 2011 | 58.77 | 58.78 | 58.56 | 58.62 | 528,036 | -0.10(-0.17%) |
Apr 18, 2011 | 58.75 | 58.78 | 58.61 | 58.72 | 648,482 | -0.08(-0.13%) |
Apr 15, 2011 | 58.66 | 58.82 | 58.65 | 58.80 | 1,419,541 | +0.15(+0.25%) |
Apr 14, 2011 | 58.64 | 58.67 | 58.56 | 58.65 | 266,270 | +0.01(+0.01%) |
Apr 13, 2011 | 58.68 | 58.68 | 58.60 | 58.65 | 290,489 | +0.06(+0.10%) |
Apr 12, 2011 | 58.72 | 58.72 | 58.56 | 58.59 | 383,364 | -0.09(-0.15%) |
Apr 11, 2011 | 58.81 | 58.81 | 58.67 | 58.67 | 462,045 | -0.17(-0.29%) |
Apr 08, 2011 | 58.77 | 58.84 | 58.72 | 58.84 | 516,374 | +0.16(+0.27%) |
Apr 07, 2011 | 58.79 | 58.81 | 58.68 | 58.68 | 1,080,841 | -0.14(-0.24%) |
Apr 06, 2011 | 58.78 | 58.85 | 58.72 | 58.83 | 846,385 | +0.14(+0.24%) |
Apr 05, 2011 | 58.79 | 58.83 | 58.68 | 58.68 | 1,099,673 | -0.14(-0.24%) |
Apr 04, 2011 | 58.82 | 58.83 | 58.71 | 58.83 | 377,973 | +0.22(+0.38%) |
Apr 01, 2011 | 58.61 | 58.77 | 58.55 | 58.61 | 1,874,133 | +0.11(+0.19%) |
Mar 31, 2011 | 58.49 | 58.52 | 58.43 | 58.50 | 398,259 | +0.09(+0.16%) |
Mar 30, 2011 | 58.34 | 58.45 | 58.34 | 58.40 | 204,948 | +0.00(+0.00%) |
Mar 29, 2011 | 58.46 | 58.46 | 58.33 | 58.40 | 316,323 | -0.05(-0.09%) |
Mar 28, 2011 | 58.40 | 58.46 | 58.30 | 58.46 | 296,689 | +0.03(+0.06%) |
Mar 25, 2011 | 58.53 | 58.53 | 58.41 | 58.42 | 176,870 | -0.04(-0.07%) |
Mar 24, 2011 | 58.41 | 58.48 | 58.41 | 58.46 | 497,299 | +0.05(+0.08%) |
Mar 23, 2011 | 58.34 | 58.41 | 58.25 | 58.41 | 305,080 | +0.07(+0.12%) |
Mar 22, 2011 | 58.43 | 58.43 | 58.30 | 58.34 | 357,390 | -0.01(-0.01%) |
Mar 21, 2011 | 58.35 | 58.36 | 58.28 | 58.35 | 467,078 | +0.24(+0.42%) |
Mar 18, 2011 | 58.02 | 58.26 | 58.02 | 58.11 | 543,441 | +0.02(+0.04%) |
Mar 17, 2011 | 58.08 | 58.13 | 57.90 | 58.08 | 572,764 | +0.27(+0.47%) |
Mar 16, 2011 | 58.20 | 58.20 | 57.78 | 57.81 | 768,062 | -0.25(-0.43%) |
Mar 15, 2011 | 58.07 | 58.13 | 58.03 | 58.06 | 338,812 | -0.07(-0.12%) |
Mar 14, 2011 | 58.31 | 58.32 | 58.13 | 58.13 | 242,120 | -0.15(-0.25%) |
Mar 11, 2011 | 58.09 | 58.29 | 58.09 | 58.28 | 199,720 | +0.04(+0.06%) |
Mar 10, 2011 | 58.34 | 58.34 | 58.19 | 58.25 | 332,417 | -0.04(-0.07%) |
Mar 09, 2011 | 58.36 | 58.36 | 58.19 | 58.29 | 517,152 | +0.01(+0.02%) |
Mar 08, 2011 | 58.20 | 58.30 | 58.12 | 58.28 | 487,490 | +0.14(+0.24%) |
Mar 07, 2011 | 58.14 | 58.16 | 58.05 | 58.14 | 671,818 | +0.14(+0.24%) |
Mar 04, 2011 | 57.84 | 58.03 | 57.79 | 58.00 | 343,506 | +0.29(+0.50%) |
Mar 03, 2011 | 57.92 | 57.93 | 57.71 | 57.71 | 370,971 | +0.00(+0.00%) |
Mar 02, 2011 | 57.59 | 57.79 | 57.59 | 57.71 | 224,872 | +0.08(+0.14%) |