Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.56 | 72.64 | 72.16 | 72.49 | 125,854 | -0.26(-0.35%) |
Sep 27, 2012 | 72.52 | 72.91 | 72.38 | 72.74 | 44,351 | +0.51(+0.71%) |
Sep 26, 2012 | 72.74 | 72.98 | 72.20 | 72.23 | 53,828 | -0.46(-0.64%) |
Sep 25, 2012 | 72.90 | 73.46 | 72.68 | 72.69 | 265,374 | -0.09(-0.13%) |
Sep 24, 2012 | 72.45 | 72.89 | 72.45 | 72.79 | 79,995 | +0.02(+0.02%) |
Sep 21, 2012 | 72.56 | 72.92 | 72.52 | 72.77 | 35,945 | +0.37(+0.51%) |
Sep 20, 2012 | 72.10 | 72.42 | 71.93 | 72.40 | 23,883 | +0.26(+0.37%) |
Sep 19, 2012 | 72.19 | 72.39 | 72.04 | 72.14 | 22,688 | +0.06(+0.08%) |
Sep 18, 2012 | 71.79 | 72.16 | 71.71 | 72.08 | 64,910 | +0.32(+0.44%) |
Sep 17, 2012 | 71.40 | 71.81 | 71.40 | 71.76 | 27,349 | +0.38(+0.53%) |
Sep 14, 2012 | 71.72 | 71.73 | 71.27 | 71.39 | 25,267 | -0.25(-0.35%) |
Sep 13, 2012 | 70.80 | 71.73 | 70.79 | 71.63 | 26,260 | +0.71(+1.00%) |
Sep 12, 2012 | 71.07 | 71.10 | 70.82 | 70.93 | 32,967 | +0.04(+0.06%) |
Sep 11, 2012 | 71.01 | 71.09 | 70.85 | 70.88 | 28,869 | -0.03(-0.04%) |
Sep 10, 2012 | 71.05 | 71.17 | 70.91 | 70.91 | 13,433 | -0.19(-0.27%) |
Sep 07, 2012 | 71.30 | 71.30 | 70.90 | 71.11 | 25,340 | -0.02(-0.02%) |
Sep 06, 2012 | 70.26 | 71.16 | 70.26 | 71.12 | 23,535 | +1.15(+1.65%) |
Sep 05, 2012 | 70.10 | 70.24 | 69.80 | 69.97 | 45,982 | +0.03(+0.05%) |
Sep 04, 2012 | 69.66 | 70.11 | 69.35 | 69.94 | 147,689 | +0.26(+0.37%) |
Aug 31, 2012 | 69.88 | 69.91 | 69.37 | 69.68 | 38,655 | +0.24(+0.34%) |
Aug 30, 2012 | 69.47 | 69.61 | 69.20 | 69.44 | 26,202 | -0.21(-0.31%) |
Aug 29, 2012 | 69.49 | 69.93 | 69.49 | 69.66 | 36,809 | +0.13(+0.18%) |
Aug 27, 2012 | 69.34 | 69.75 | 69.32 | 69.53 | 65,221 | +0.03(+0.04%) |
Aug 24, 2012 | 68.92 | 69.58 | 68.92 | 69.50 | 37,838 | +0.59(+0.85%) |
Aug 23, 2012 | 68.87 | 69.01 | 68.76 | 68.91 | 43,592 | -0.07(-0.10%) |
Aug 22, 2012 | 68.80 | 69.08 | 68.79 | 68.98 | 19,206 | +0.09(+0.12%) |
Aug 21, 2012 | 69.07 | 69.32 | 68.86 | 68.90 | 33,816 | -0.26(-0.38%) |
Aug 20, 2012 | 68.90 | 69.17 | 68.90 | 69.16 | 46,741 | +0.18(+0.26%) |
Aug 17, 2012 | 69.29 | 69.29 | 68.81 | 68.98 | 27,052 | -0.27(-0.39%) |
Aug 16, 2012 | 69.31 | 69.42 | 69.02 | 69.25 | 15,551 | -0.14(-0.20%) |
Aug 15, 2012 | 69.31 | 69.54 | 69.25 | 69.39 | 29,977 | +0.25(+0.36%) |
Aug 14, 2012 | 69.17 | 69.28 | 69.07 | 69.14 | 19,746 | +0.22(+0.32%) |
Aug 13, 2012 | 69.07 | 69.07 | 68.66 | 68.92 | 20,114 | -0.20(-0.30%) |
Aug 10, 2012 | 68.79 | 69.17 | 68.75 | 69.13 | 40,360 | +0.32(+0.47%) |
Aug 09, 2012 | 68.77 | 69.10 | 68.69 | 68.80 | 57,305 | -0.07(-0.10%) |
Aug 08, 2012 | 68.60 | 68.98 | 68.60 | 68.87 | 28,824 | +0.19(+0.28%) |
Aug 07, 2012 | 68.72 | 68.90 | 68.63 | 68.68 | 130,163 | -0.09(-0.12%) |
Aug 06, 2012 | 68.92 | 68.93 | 68.66 | 68.77 | 148,295 | +0.09(+0.14%) |
Aug 03, 2012 | 68.43 | 69.06 | 68.43 | 68.67 | 16,403 | +0.81(+1.19%) |
Aug 02, 2012 | 68.03 | 68.25 | 67.47 | 67.86 | 17,790 | -0.60(-0.87%) |
Aug 01, 2012 | 68.67 | 68.98 | 68.42 | 68.46 | 108,302 | -0.08(-0.11%) |
Jul 31, 2012 | 69.01 | 69.15 | 68.50 | 68.54 | 27,654 | -0.39(-0.57%) |
Jul 30, 2012 | 69.22 | 69.22 | 68.89 | 68.93 | 18,032 | -0.38(-0.55%) |
Jul 27, 2012 | 68.04 | 69.47 | 68.04 | 69.31 | 28,348 | +1.62(+2.40%) |
Jul 26, 2012 | 67.76 | 68.04 | 67.51 | 67.69 | 65,976 | +0.67(+1.00%) |
Jul 25, 2012 | 67.02 | 67.18 | 66.69 | 67.02 | 37,217 | +0.20(+0.31%) |
Jul 24, 2012 | 67.58 | 67.58 | 66.45 | 66.81 | 26,126 | -0.76(-1.12%) |
Jul 23, 2012 | 67.59 | 67.68 | 67.20 | 67.57 | 37,193 | -0.78(-1.14%) |
Jul 20, 2012 | 68.90 | 68.90 | 68.29 | 68.35 | 24,892 | -0.90(-1.29%) |
Jul 19, 2012 | 69.42 | 69.42 | 68.91 | 69.25 | 46,621 | -0.08(-0.11%) |
Jul 18, 2012 | 68.96 | 69.43 | 68.79 | 69.32 | 144,942 | +0.22(+0.32%) |
Jul 17, 2012 | 68.37 | 69.24 | 68.22 | 69.10 | 44,340 | +0.84(+1.24%) |
Jul 16, 2012 | 68.13 | 68.37 | 67.98 | 68.26 | 12,115 | +0.04(+0.06%) |
Jul 13, 2012 | 67.58 | 68.26 | 67.58 | 68.21 | 47,804 | +0.78(+1.15%) |
Jul 12, 2012 | 67.06 | 67.64 | 66.86 | 67.44 | 28,417 | +0.18(+0.27%) |
Jul 11, 2012 | 67.33 | 67.40 | 66.91 | 67.26 | 68,239 | -0.06(-0.09%) |
Jul 10, 2012 | 68.03 | 68.10 | 67.15 | 67.32 | 19,641 | -0.49(-0.72%) |
Jul 09, 2012 | 67.24 | 67.82 | 67.24 | 67.80 | 32,276 | +0.44(+0.66%) |
Jul 06, 2012 | 67.39 | 67.50 | 67.04 | 67.36 | 58,400 | -0.40(-0.59%) |
Jul 05, 2012 | 67.71 | 68.03 | 67.68 | 67.76 | 45,935 | -0.29(-0.43%) |
Jul 03, 2012 | 68.12 | 68.28 | 67.91 | 68.05 | 25,843 | -0.09(-0.14%) |
Jul 02, 2012 | 67.58 | 68.22 | 67.58 | 68.14 | 134,579 | +0.31(+0.45%) |
Jun 29, 2012 | 67.50 | 67.84 | 67.43 | 67.84 | 57,880 | +1.28(+1.92%) |
Jun 28, 2012 | 66.49 | 66.57 | 65.88 | 66.56 | 25,389 | -0.24(-0.36%) |
Jun 27, 2012 | 66.22 | 67.02 | 66.22 | 66.81 | 39,686 | +0.73(+1.11%) |
Jun 26, 2012 | 65.98 | 66.22 | 65.82 | 66.07 | 25,096 | +0.28(+0.43%) |
Jun 25, 2012 | 65.93 | 66.01 | 65.76 | 65.79 | 190,953 | -0.89(-1.33%) |
Jun 22, 2012 | 66.21 | 66.80 | 66.12 | 66.68 | 28,726 | +0.82(+1.24%) |
Jun 21, 2012 | 66.79 | 66.88 | 65.83 | 65.86 | 48,973 | -0.88(-1.32%) |
Jun 20, 2012 | 66.67 | 66.95 | 66.45 | 66.74 | 30,044 | -0.14(-0.20%) |
Jun 19, 2012 | 66.48 | 67.06 | 66.48 | 66.87 | 16,858 | +0.65(+0.99%) |
Jun 18, 2012 | 65.65 | 66.30 | 65.65 | 66.22 | 21,679 | +0.32(+0.49%) |
Jun 15, 2012 | 65.66 | 65.95 | 65.63 | 65.90 | 33,107 | +0.44(+0.67%) |
Jun 14, 2012 | 65.19 | 65.63 | 65.08 | 65.46 | 15,004 | +0.89(+1.38%) |
Jun 13, 2012 | 64.67 | 65.06 | 64.55 | 64.56 | 13,546 | -0.14(-0.22%) |
Jun 12, 2012 | 64.25 | 64.71 | 63.99 | 64.71 | 19,902 | +0.63(+0.98%) |
Jun 11, 2012 | 65.02 | 65.02 | 64.08 | 64.08 | 27,427 | -0.71(-1.10%) |
Jun 08, 2012 | 64.18 | 64.82 | 64.16 | 64.79 | 20,063 | +0.54(+0.85%) |
Jun 07, 2012 | 64.85 | 64.85 | 64.22 | 64.25 | 47,297 | +0.00(+0.00%) |
Jun 06, 2012 | 63.61 | 64.25 | 63.55 | 64.25 | 76,820 | +0.82(+1.30%) |
Jun 05, 2012 | 62.87 | 63.47 | 62.81 | 63.42 | 22,092 | +0.43(+0.69%) |
Jun 04, 2012 | 62.87 | 63.04 | 62.58 | 62.99 | 72,044 | +0.14(+0.23%) |
Jun 01, 2012 | 63.43 | 63.55 | 62.80 | 62.85 | 55,259 | -1.22(-1.90%) |
May 31, 2012 | 64.33 | 64.44 | 63.72 | 64.06 | 31,301 | -0.25(-0.40%) |
May 30, 2012 | 64.54 | 64.59 | 64.22 | 64.32 | 38,917 | -0.52(-0.80%) |
May 29, 2012 | 64.82 | 65.12 | 64.58 | 64.84 | 430,785 | +0.23(+0.36%) |
May 25, 2012 | 64.67 | 64.92 | 64.50 | 64.61 | 9,999 | -0.08(-0.13%) |
May 24, 2012 | 64.13 | 64.69 | 64.13 | 64.69 | 78,957 | +0.65(+1.01%) |
May 23, 2012 | 64.07 | 64.36 | 63.47 | 64.05 | 25,106 | -0.35(-0.54%) |
May 22, 2012 | 64.64 | 64.99 | 64.25 | 64.39 | 79,271 | -0.16(-0.25%) |
May 21, 2012 | 63.99 | 64.56 | 63.90 | 64.56 | 20,013 | +0.78(+1.23%) |
May 18, 2012 | 64.67 | 64.67 | 63.65 | 63.77 | 59,512 | -0.62(-0.96%) |
May 17, 2012 | 65.11 | 65.14 | 64.39 | 64.39 | 31,774 | -0.77(-1.19%) |
May 16, 2012 | 65.18 | 65.38 | 65.04 | 65.17 | 22,331 | +0.10(+0.16%) |
May 15, 2012 | 65.38 | 65.49 | 64.89 | 65.06 | 16,396 | -0.35(-0.53%) |
May 14, 2012 | 65.06 | 65.68 | 64.99 | 65.41 | 17,950 | -0.20(-0.30%) |
May 11, 2012 | 65.50 | 66.05 | 65.49 | 65.61 | 31,660 | +0.04(+0.06%) |
May 10, 2012 | 65.57 | 65.84 | 65.56 | 65.57 | 11,965 | +0.40(+0.62%) |
May 09, 2012 | 65.16 | 65.50 | 64.80 | 65.17 | 48,036 | -0.60(-0.92%) |
May 08, 2012 | 65.24 | 65.77 | 64.94 | 65.77 | 31,916 | +0.20(+0.30%) |
May 07, 2012 | 65.08 | 65.79 | 65.08 | 65.57 | 113,357 | +0.29(+0.44%) |
May 04, 2012 | 65.97 | 65.97 | 65.26 | 65.29 | 23,874 | -0.88(-1.34%) |
May 03, 2012 | 66.52 | 66.52 | 66.05 | 66.17 | 23,063 | -0.31(-0.46%) |
May 02, 2012 | 66.32 | 66.55 | 66.31 | 66.48 | 17,049 | -0.08(-0.11%) |
May 01, 2012 | 66.21 | 66.79 | 66.07 | 66.55 | 46,815 | +0.23(+0.35%) |
Apr 30, 2012 | 66.43 | 66.60 | 66.19 | 66.32 | 379,647 | -0.14(-0.20%) |
Apr 27, 2012 | 66.50 | 66.63 | 66.21 | 66.46 | 29,218 | +0.11(+0.17%) |
Apr 26, 2012 | 66.10 | 66.45 | 65.96 | 66.35 | 25,195 | +0.00(+0.00%) |
Apr 25, 2012 | 65.93 | 66.42 | 65.93 | 66.35 | 10,021 | +0.76(+1.15%) |
Apr 24, 2012 | 65.43 | 65.73 | 65.35 | 65.59 | 23,671 | +0.16(+0.25%) |
Apr 23, 2012 | 65.29 | 65.45 | 65.17 | 65.43 | 17,831 | -0.43(-0.66%) |
Apr 20, 2012 | 65.74 | 66.18 | 65.70 | 65.86 | 25,072 | +0.31(+0.47%) |
Apr 19, 2012 | 65.63 | 66.05 | 65.29 | 65.56 | 29,265 | +0.27(+0.42%) |
Apr 18, 2012 | 65.30 | 65.49 | 65.27 | 65.29 | 17,806 | -0.08(-0.12%) |
Apr 17, 2012 | 64.72 | 65.45 | 64.72 | 65.36 | 17,261 | +0.89(+1.38%) |
Apr 16, 2012 | 64.67 | 64.67 | 64.23 | 64.47 | 85,554 | -0.01(-0.01%) |
Apr 13, 2012 | 65.11 | 65.11 | 64.48 | 64.48 | 33,071 | -0.69(-1.06%) |
Apr 12, 2012 | 64.87 | 65.23 | 64.83 | 65.17 | 13,168 | +0.38(+0.59%) |
Apr 11, 2012 | 65.01 | 65.12 | 64.76 | 64.78 | 43,454 | +0.22(+0.34%) |
Apr 10, 2012 | 65.30 | 65.46 | 64.55 | 64.56 | 38,237 | -0.88(-1.35%) |
Apr 09, 2012 | 65.58 | 65.71 | 65.43 | 65.45 | 36,825 | -0.95(-1.43%) |
Apr 05, 2012 | 66.15 | 66.40 | 66.04 | 66.40 | 12,327 | +0.04(+0.06%) |
Apr 04, 2012 | 66.52 | 66.52 | 66.22 | 66.36 | 8,827 | -0.48(-0.72%) |
Apr 03, 2012 | 66.60 | 66.85 | 66.48 | 66.84 | 140,090 | +0.15(+0.23%) |
Apr 02, 2012 | 66.43 | 66.84 | 66.31 | 66.69 | 73,661 | +0.24(+0.36%) |
Mar 30, 2012 | 66.19 | 66.55 | 66.16 | 66.45 | 37,416 | +0.53(+0.80%) |
Mar 29, 2012 | 65.53 | 65.99 | 65.45 | 65.92 | 36,290 | +0.12(+0.18%) |
Mar 28, 2012 | 66.01 | 66.25 | 65.47 | 65.80 | 25,248 | -0.14(-0.21%) |
Mar 27, 2012 | 66.02 | 66.24 | 65.90 | 65.94 | 32,848 | +0.10(+0.15%) |
Mar 26, 2012 | 65.18 | 65.86 | 65.10 | 65.84 | 24,742 | +1.11(+1.72%) |
Mar 23, 2012 | 64.58 | 64.74 | 64.48 | 64.73 | 59,981 | +0.14(+0.21%) |
Mar 22, 2012 | 64.34 | 64.68 | 64.31 | 64.59 | 18,510 | -0.19(-0.30%) |
Mar 21, 2012 | 64.80 | 64.90 | 64.66 | 64.79 | 9,295 | -0.03(-0.04%) |
Mar 20, 2012 | 64.87 | 64.97 | 64.69 | 64.81 | 162,995 | -0.30(-0.45%) |
Mar 19, 2012 | 64.98 | 65.28 | 64.97 | 65.11 | 309,174 | +0.03(+0.05%) |
Mar 16, 2012 | 65.11 | 65.36 | 65.03 | 65.07 | 31,237 | -0.03(-0.04%) |
Mar 15, 2012 | 64.98 | 65.17 | 64.80 | 65.10 | 22,574 | +0.20(+0.31%) |
Mar 14, 2012 | 64.90 | 65.07 | 64.79 | 64.90 | 109,536 | -0.03(-0.04%) |
Mar 13, 2012 | 64.33 | 64.92 | 64.32 | 64.92 | 26,177 | +0.90(+1.40%) |
Mar 12, 2012 | 64.06 | 64.17 | 63.93 | 64.03 | 13,523 | -0.07(-0.11%) |
Mar 09, 2012 | 63.97 | 64.27 | 63.97 | 64.09 | 15,377 | +0.27(+0.42%) |
Mar 08, 2012 | 63.35 | 63.97 | 63.35 | 63.82 | 37,753 | +0.79(+1.25%) |
Mar 07, 2012 | 62.88 | 63.13 | 62.80 | 63.04 | 24,380 | +0.24(+0.38%) |
Mar 06, 2012 | 63.35 | 63.43 | 62.66 | 62.80 | 53,237 | -0.96(-1.50%) |
Mar 05, 2012 | 63.81 | 64.00 | 63.61 | 63.75 | 10,829 | -0.15(-0.24%) |
Mar 02, 2012 | 64.05 | 64.05 | 63.75 | 63.91 | 24,392 | -0.10(-0.16%) |
Mar 01, 2012 | 63.68 | 64.09 | 63.68 | 64.01 | 88,227 | +0.28(+0.44%) |
Feb 29, 2012 | 63.99 | 64.21 | 63.72 | 63.73 | 105,367 | -0.40(-0.62%) |
Feb 28, 2012 | 63.86 | 64.20 | 63.75 | 64.13 | 35,468 | +0.32(+0.50%) |
Feb 27, 2012 | 63.37 | 64.00 | 63.34 | 63.81 | 386,548 | +0.04(+0.07%) |
Feb 24, 2012 | 63.58 | 63.84 | 63.55 | 63.76 | 25,923 | +0.31(+0.49%) |
Feb 23, 2012 | 63.37 | 63.53 | 63.31 | 63.45 | 28,567 | +0.07(+0.11%) |
Feb 22, 2012 | 63.26 | 63.51 | 63.14 | 63.38 | 45,636 | +0.05(+0.08%) |
Feb 21, 2012 | 63.90 | 63.90 | 63.24 | 63.33 | 384,779 | -0.49(-0.77%) |
Feb 17, 2012 | 64.08 | 64.08 | 63.78 | 63.82 | 26,026 | -0.31(-0.49%) |
Feb 16, 2012 | 63.61 | 64.15 | 63.60 | 64.14 | 22,394 | +0.51(+0.80%) |
Feb 15, 2012 | 63.89 | 63.99 | 63.53 | 63.63 | 36,131 | -0.03(-0.05%) |
Feb 14, 2012 | 63.57 | 63.83 | 63.43 | 63.66 | 30,205 | +0.06(+0.09%) |
Feb 13, 2012 | 63.32 | 63.73 | 63.32 | 63.60 | 35,106 | +0.51(+0.80%) |
Feb 10, 2012 | 62.82 | 63.09 | 62.76 | 63.09 | 149,253 | -0.18(-0.28%) |
Feb 09, 2012 | 63.54 | 63.54 | 63.08 | 63.27 | 28,496 | -0.18(-0.28%) |
Feb 08, 2012 | 63.54 | 63.73 | 63.20 | 63.45 | 49,348 | -0.21(-0.33%) |
Feb 07, 2012 | 63.25 | 63.66 | 63.17 | 63.66 | 30,049 | +0.14(+0.23%) |
Feb 06, 2012 | 63.53 | 63.70 | 63.30 | 63.52 | 70,203 | -0.14(-0.23%) |
Feb 03, 2012 | 63.82 | 63.84 | 63.54 | 63.66 | 79,669 | +0.25(+0.39%) |
Feb 02, 2012 | 63.49 | 63.49 | 63.00 | 63.42 | 44,961 | -0.10(-0.16%) |
Feb 01, 2012 | 62.93 | 63.73 | 62.93 | 63.52 | 79,320 | +0.70(+1.12%) |
Jan 31, 2012 | 62.91 | 63.27 | 62.67 | 62.82 | 223,015 | +0.08(+0.12%) |
Jan 30, 2012 | 62.53 | 62.78 | 62.25 | 62.74 | 58,645 | -0.23(-0.36%) |
Jan 27, 2012 | 62.64 | 63.06 | 62.64 | 62.97 | 23,477 | +0.23(+0.36%) |
Jan 26, 2012 | 63.15 | 63.16 | 62.56 | 62.74 | 98,318 | -0.33(-0.52%) |
Jan 25, 2012 | 62.30 | 63.13 | 62.21 | 63.07 | 33,120 | +0.57(+0.91%) |
Jan 24, 2012 | 62.21 | 62.63 | 62.21 | 62.50 | 35,676 | +0.08(+0.12%) |
Jan 23, 2012 | 62.69 | 62.76 | 62.25 | 62.43 | 52,520 | -0.28(-0.45%) |
Jan 20, 2012 | 62.84 | 62.88 | 62.46 | 62.71 | 42,347 | -0.00(-0.00%) |
Jan 19, 2012 | 62.74 | 62.81 | 62.46 | 62.71 | 42,368 | +0.00(+0.00%) |
Jan 18, 2012 | 62.32 | 62.71 | 62.28 | 62.71 | 25,841 | +0.35(+0.56%) |
Jan 17, 2012 | 62.42 | 62.69 | 62.30 | 62.36 | 24,562 | +0.41(+0.66%) |
Jan 13, 2012 | 61.87 | 62.02 | 61.48 | 61.95 | 28,688 | -0.25(-0.39%) |
Jan 12, 2012 | 62.24 | 62.24 | 61.77 | 62.20 | 27,874 | +0.15(+0.25%) |
Jan 11, 2012 | 61.86 | 62.09 | 61.76 | 62.05 | 21,669 | +0.08(+0.12%) |
Jan 10, 2012 | 61.93 | 62.01 | 61.77 | 61.97 | 35,710 | +0.57(+0.92%) |
Jan 09, 2012 | 61.44 | 61.45 | 61.00 | 61.40 | 41,254 | +0.14(+0.23%) |
Jan 06, 2012 | 61.33 | 61.41 | 61.00 | 61.26 | 37,945 | +0.08(+0.12%) |
Jan 05, 2012 | 60.62 | 61.21 | 60.49 | 61.18 | 23,692 | +0.26(+0.43%) |
Jan 04, 2012 | 60.99 | 61.06 | 60.71 | 60.92 | 82,023 | +0.37(+0.61%) |
Dec 30, 2011 | 60.62 | 60.80 | 60.55 | 60.55 | 14,826 | -0.07(-0.11%) |
Dec 29, 2011 | 60.29 | 60.70 | 60.29 | 60.62 | 18,578 | +0.52(+0.86%) |
Dec 28, 2011 | 60.80 | 60.80 | 60.01 | 60.10 | 35,392 | -0.74(-1.21%) |
Dec 27, 2011 | 60.49 | 60.91 | 60.49 | 60.84 | 48,623 | +0.21(+0.35%) |
Dec 23, 2011 | 60.40 | 60.67 | 60.32 | 60.62 | 32,485 | +0.80(+1.33%) |
Dec 21, 2011 | 59.36 | 59.88 | 59.36 | 59.83 | 43,603 | +0.40(+0.68%) |
Dec 20, 2011 | 58.88 | 59.51 | 58.88 | 59.42 | 33,716 | +1.25(+2.14%) |
Dec 19, 2011 | 58.47 | 58.88 | 58.07 | 58.18 | 32,445 | -0.12(-0.20%) |
Dec 16, 2011 | 58.55 | 58.72 | 58.19 | 58.29 | 34,577 | +0.04(+0.07%) |
Dec 15, 2011 | 58.17 | 58.45 | 57.99 | 58.25 | 41,330 | +0.56(+0.98%) |
Dec 14, 2011 | 57.73 | 57.92 | 57.55 | 57.69 | 28,103 | -0.11(-0.19%) |
Dec 13, 2011 | 58.17 | 58.52 | 57.62 | 57.80 | 26,892 | -0.07(-0.12%) |
Dec 12, 2011 | 58.11 | 58.17 | 57.67 | 57.87 | 26,551 | -0.71(-1.21%) |
Dec 09, 2011 | 57.98 | 58.69 | 57.98 | 58.57 | 15,720 | +0.88(+1.53%) |
Dec 08, 2011 | 58.57 | 58.57 | 57.65 | 57.69 | 24,410 | -1.20(-2.05%) |
Dec 07, 2011 | 58.22 | 59.04 | 58.11 | 58.89 | 25,055 | +0.43(+0.73%) |
Dec 06, 2011 | 58.34 | 58.76 | 58.25 | 58.46 | 49,845 | +0.24(+0.41%) |
Dec 05, 2011 | 58.79 | 58.83 | 57.97 | 58.23 | 717,644 | +0.10(+0.17%) |
Dec 02, 2011 | 59.09 | 59.17 | 57.99 | 58.13 | 25,196 | -0.68(-1.16%) |
Dec 01, 2011 | 58.72 | 59.13 | 58.72 | 58.81 | 50,209 | +0.07(+0.11%) |
Nov 30, 2011 | 57.94 | 58.82 | 57.94 | 58.74 | 43,744 | +2.05(+3.61%) |
Nov 29, 2011 | 56.54 | 57.02 | 56.54 | 56.69 | 34,541 | +0.25(+0.45%) |
Nov 28, 2011 | 56.04 | 56.56 | 55.89 | 56.44 | 36,552 | +1.50(+2.73%) |
Nov 25, 2011 | 54.91 | 55.35 | 54.91 | 54.94 | 60,214 | -0.40(-0.72%) |
Nov 23, 2011 | 55.50 | 55.56 | 55.20 | 55.34 | 73,023 | -0.70(-1.25%) |
Nov 22, 2011 | 55.76 | 56.23 | 55.71 | 56.04 | 24,852 | +0.13(+0.24%) |
Nov 21, 2011 | 55.94 | 56.24 | 55.72 | 55.90 | 93,322 | -0.79(-1.40%) |
Nov 18, 2011 | 56.98 | 56.98 | 56.65 | 56.69 | 46,712 | -0.13(-0.24%) |
Nov 17, 2011 | 57.28 | 57.39 | 56.37 | 56.83 | 82,263 | -0.64(-1.11%) |
Nov 16, 2011 | 57.96 | 58.33 | 57.46 | 57.47 | 43,503 | -1.01(-1.73%) |
Nov 15, 2011 | 58.30 | 58.65 | 58.03 | 58.48 | 18,182 | +0.11(+0.19%) |
Nov 14, 2011 | 58.44 | 58.60 | 58.18 | 58.37 | 26,380 | -0.36(-0.62%) |
Nov 11, 2011 | 58.35 | 58.93 | 58.35 | 58.73 | 39,170 | +0.92(+1.59%) |
Nov 10, 2011 | 57.77 | 58.02 | 57.28 | 57.81 | 35,651 | +0.77(+1.34%) |
Nov 09, 2011 | 57.59 | 57.94 | 56.90 | 57.05 | 33,482 | -1.66(-2.83%) |
Nov 08, 2011 | 58.32 | 58.76 | 57.87 | 58.71 | 31,965 | +0.64(+1.10%) |
Nov 07, 2011 | 57.53 | 58.10 | 57.32 | 58.07 | 24,057 | +0.64(+1.11%) |
Nov 04, 2011 | 57.44 | 57.67 | 57.07 | 57.43 | 95,443 | -0.51(-0.87%) |
Nov 03, 2011 | 57.82 | 58.03 | 57.37 | 57.93 | 38,644 | +0.56(+0.97%) |
Nov 02, 2011 | 57.70 | 57.75 | 57.05 | 57.38 | 67,005 | +0.34(+0.59%) |
Nov 01, 2011 | 56.96 | 57.57 | 56.69 | 57.04 | 277,988 | -1.16(-2.00%) |
Oct 31, 2011 | 58.72 | 58.93 | 58.20 | 58.20 | 499,841 | -1.07(-1.80%) |
Oct 28, 2011 | 59.02 | 59.36 | 58.98 | 59.27 | 77,064 | +0.23(+0.39%) |
Oct 27, 2011 | 58.95 | 59.26 | 58.38 | 59.04 | 57,888 | +1.25(+2.17%) |
Oct 26, 2011 | 57.79 | 57.97 | 57.11 | 57.79 | 71,114 | +0.68(+1.19%) |
Oct 25, 2011 | 58.07 | 58.09 | 57.04 | 57.11 | 46,446 | -1.22(-2.09%) |
Oct 24, 2011 | 57.46 | 58.38 | 57.46 | 58.33 | 721,546 | +0.95(+1.66%) |
Oct 21, 2011 | 56.95 | 57.49 | 56.95 | 57.38 | 83,135 | +1.00(+1.78%) |
Oct 20, 2011 | 56.40 | 56.57 | 55.75 | 56.37 | 39,877 | +0.05(+0.09%) |
Oct 19, 2011 | 56.71 | 57.04 | 56.17 | 56.32 | 47,349 | -0.13(-0.24%) |
Oct 18, 2011 | 55.89 | 56.83 | 55.56 | 56.46 | 86,640 | +0.34(+0.60%) |
Oct 17, 2011 | 56.80 | 56.80 | 55.97 | 56.12 | 43,234 | -0.93(-1.64%) |
Oct 14, 2011 | 57.25 | 57.25 | 56.77 | 57.06 | 30,636 | +0.43(+0.76%) |
Oct 13, 2011 | 56.25 | 56.72 | 56.11 | 56.63 | 14,613 | +0.11(+0.19%) |
Oct 12, 2011 | 56.83 | 57.06 | 56.52 | 56.52 | 38,537 | +0.06(+0.10%) |
Oct 11, 2011 | 56.31 | 56.60 | 56.31 | 56.46 | 47,816 | -0.14(-0.25%) |
Oct 10, 2011 | 56.15 | 56.66 | 56.15 | 56.60 | 25,767 | +1.25(+2.27%) |
Oct 07, 2011 | 55.68 | 55.80 | 55.25 | 55.35 | 55,323 | -0.19(-0.33%) |
Oct 06, 2011 | 55.02 | 55.53 | 54.73 | 55.53 | 85,247 | +0.78(+1.43%) |
Oct 05, 2011 | 54.02 | 54.82 | 53.74 | 54.75 | 108,654 | +0.83(+1.53%) |
Oct 04, 2011 | 52.68 | 53.92 | 52.29 | 53.92 | 75,914 | +0.72(+1.35%) |