Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 73.37 | 73.37 | 72.21 | 72.33 | 2,290,246 | -0.53(-0.73%) |
Aug 30, 2012 | 72.10 | 73.21 | 71.35 | 72.86 | 3,283,176 | +1.09(+1.52%) |
Aug 29, 2012 | 70.65 | 71.89 | 70.65 | 71.77 | 2,022,428 | +0.35(+0.49%) |
Aug 27, 2012 | 71.06 | 71.58 | 70.82 | 71.42 | 1,504,766 | +0.29(+0.41%) |
Aug 24, 2012 | 69.97 | 71.25 | 69.76 | 71.13 | 1,701,408 | +1.12(+1.59%) |
Aug 23, 2012 | 70.34 | 70.57 | 69.98 | 70.02 | 1,563,761 | -0.58(-0.83%) |
Aug 22, 2012 | 70.45 | 70.93 | 70.25 | 70.60 | 1,139,626 | +0.18(+0.25%) |
Aug 21, 2012 | 70.91 | 71.04 | 70.33 | 70.42 | 1,699,703 | -0.54(-0.76%) |
Aug 20, 2012 | 70.95 | 71.04 | 70.68 | 70.96 | 925,990 | -0.09(-0.12%) |
Aug 17, 2012 | 71.53 | 71.57 | 70.84 | 71.05 | 2,057,515 | -0.25(-0.35%) |
Aug 16, 2012 | 71.12 | 71.40 | 70.73 | 71.30 | 2,216,462 | +0.01(+0.01%) |
Aug 15, 2012 | 70.83 | 71.61 | 70.59 | 71.29 | 1,464,455 | +0.59(+0.84%) |
Aug 14, 2012 | 70.95 | 70.95 | 70.48 | 70.70 | 1,606,690 | +0.03(+0.04%) |
Aug 13, 2012 | 70.27 | 70.67 | 70.09 | 70.67 | 1,123,685 | +0.24(+0.35%) |
Aug 10, 2012 | 70.22 | 70.53 | 69.85 | 70.43 | 1,643,894 | -0.05(-0.07%) |
Aug 09, 2012 | 70.81 | 70.87 | 70.25 | 70.48 | 1,362,533 | -0.19(-0.27%) |
Aug 08, 2012 | 70.90 | 71.21 | 70.53 | 70.67 | 1,853,349 | +0.08(+0.11%) |
Aug 07, 2012 | 71.27 | 71.43 | 70.56 | 70.60 | 2,314,240 | -0.52(-0.73%) |
Aug 06, 2012 | 71.61 | 71.62 | 71.05 | 71.11 | 1,453,881 | -0.52(-0.73%) |
Aug 03, 2012 | 71.48 | 71.76 | 71.27 | 71.64 | 1,861,238 | +1.11(+1.58%) |
Aug 02, 2012 | 70.45 | 70.99 | 70.01 | 70.52 | 1,863,739 | -0.18(-0.25%) |
Aug 01, 2012 | 71.06 | 71.61 | 70.47 | 70.70 | 3,852,582 | -0.18(-0.25%) |
Jul 31, 2012 | 70.85 | 71.17 | 70.42 | 70.88 | 1,848,091 | -0.21(-0.29%) |
Jul 30, 2012 | 71.56 | 71.70 | 70.85 | 71.08 | 2,494,241 | -0.48(-0.67%) |
Jul 27, 2012 | 70.85 | 72.04 | 70.80 | 71.56 | 2,123,276 | +0.88(+1.25%) |
Jul 26, 2012 | 69.97 | 70.84 | 69.90 | 70.68 | 2,119,784 | +1.59(+2.30%) |
Jul 25, 2012 | 69.41 | 69.45 | 68.68 | 69.09 | 1,984,340 | -0.24(-0.35%) |
Jul 24, 2012 | 69.65 | 69.65 | 68.85 | 69.33 | 1,734,634 | -0.23(-0.33%) |
Jul 23, 2012 | 70.09 | 70.09 | 69.17 | 69.56 | 2,099,163 | -0.90(-1.28%) |
Jul 20, 2012 | 70.60 | 71.04 | 70.07 | 70.46 | 2,747,074 | -0.25(-0.35%) |
Jul 19, 2012 | 70.76 | 71.02 | 70.06 | 70.71 | 2,174,243 | -0.01(-0.01%) |
Jul 18, 2012 | 70.51 | 71.06 | 70.39 | 70.71 | 2,426,750 | -0.07(-0.10%) |
Jul 17, 2012 | 70.23 | 71.00 | 69.94 | 70.79 | 2,399,062 | +0.67(+0.96%) |
Jul 16, 2012 | 69.67 | 70.27 | 69.34 | 70.12 | 1,782,899 | +0.25(+0.36%) |
Jul 13, 2012 | 69.35 | 69.98 | 69.08 | 69.87 | 2,049,036 | +0.58(+0.84%) |
Jul 12, 2012 | 69.34 | 69.45 | 68.61 | 69.28 | 2,571,688 | -0.35(-0.51%) |
Jul 11, 2012 | 69.18 | 69.80 | 69.09 | 69.64 | 2,814,484 | +0.52(+0.75%) |
Jul 10, 2012 | 69.62 | 69.82 | 69.01 | 69.12 | 2,534,240 | -0.13(-0.18%) |
Jul 09, 2012 | 69.27 | 69.52 | 68.67 | 69.25 | 2,050,783 | +0.21(+0.31%) |
Jul 06, 2012 | 69.31 | 69.79 | 68.87 | 69.03 | 2,336,716 | -0.24(-0.34%) |
Jul 05, 2012 | 68.87 | 69.66 | 68.86 | 69.27 | 2,581,251 | -0.31(-0.44%) |
Jul 03, 2012 | 69.65 | 69.73 | 69.34 | 69.58 | 1,521,046 | +0.01(+0.02%) |
Jul 02, 2012 | 70.01 | 70.41 | 69.44 | 69.56 | 3,093,025 | -0.44(-0.63%) |
Jun 29, 2012 | 68.91 | 70.09 | 68.85 | 70.01 | 4,665,347 | +1.53(+2.24%) |
Jun 28, 2012 | 66.93 | 68.53 | 66.26 | 68.47 | 5,982,087 | +1.18(+1.75%) |
Jun 27, 2012 | 67.78 | 67.95 | 67.06 | 67.29 | 2,832,783 | -0.27(-0.40%) |
Jun 26, 2012 | 67.17 | 67.64 | 66.84 | 67.57 | 3,528,335 | +0.60(+0.90%) |
Jun 25, 2012 | 66.87 | 67.25 | 66.61 | 66.96 | 2,161,138 | -0.04(-0.07%) |
Jun 22, 2012 | 66.90 | 67.27 | 66.63 | 67.01 | 2,089,964 | +0.39(+0.59%) |
Jun 21, 2012 | 67.43 | 68.05 | 66.53 | 66.62 | 3,571,209 | -0.80(-1.19%) |
Jun 20, 2012 | 67.56 | 67.74 | 66.96 | 67.42 | 2,618,778 | -0.27(-0.40%) |
Jun 19, 2012 | 67.74 | 68.29 | 67.38 | 67.69 | 2,471,651 | -0.13(-0.18%) |
Jun 18, 2012 | 67.33 | 67.86 | 67.07 | 67.82 | 2,131,664 | +0.43(+0.65%) |
Jun 15, 2012 | 66.58 | 67.53 | 66.39 | 67.38 | 5,309,854 | +1.19(+1.79%) |
Jun 14, 2012 | 64.74 | 66.38 | 64.71 | 66.20 | 4,230,206 | +1.77(+2.75%) |
Jun 13, 2012 | 64.93 | 65.15 | 64.30 | 64.43 | 1,907,729 | -0.79(-1.21%) |
Jun 12, 2012 | 65.03 | 65.26 | 64.54 | 65.22 | 2,473,068 | +0.43(+0.67%) |
Jun 11, 2012 | 65.63 | 65.70 | 64.73 | 64.78 | 2,129,792 | -0.61(-0.94%) |
Jun 08, 2012 | 64.86 | 65.73 | 64.63 | 65.39 | 2,563,605 | +0.45(+0.69%) |
Jun 07, 2012 | 64.89 | 65.36 | 64.81 | 64.94 | 2,591,394 | +0.26(+0.40%) |
Jun 06, 2012 | 64.10 | 64.72 | 64.02 | 64.69 | 2,967,817 | +0.74(+1.16%) |
Jun 05, 2012 | 63.59 | 64.08 | 63.18 | 63.94 | 2,909,051 | +0.15(+0.24%) |
Jun 04, 2012 | 62.96 | 63.82 | 62.91 | 63.79 | 3,262,224 | +0.79(+1.25%) |
Jun 01, 2012 | 63.37 | 63.49 | 62.76 | 63.00 | 4,201,321 | -0.66(-1.04%) |
May 31, 2012 | 63.07 | 64.15 | 63.06 | 63.66 | 4,837,287 | +0.43(+0.68%) |
May 30, 2012 | 63.30 | 63.68 | 63.20 | 63.23 | 4,222,878 | -0.61(-0.96%) |
May 29, 2012 | 62.72 | 63.88 | 62.70 | 63.85 | 4,276,385 | +1.59(+2.56%) |
May 25, 2012 | 62.56 | 62.69 | 61.90 | 62.25 | 3,229,055 | +0.00(+0.00%) |
May 24, 2012 | 62.08 | 62.84 | 61.52 | 62.25 | 4,828,323 | +0.86(+1.40%) |
May 23, 2012 | 61.15 | 61.43 | 60.62 | 61.39 | 3,956,657 | +0.15(+0.25%) |
May 22, 2012 | 61.31 | 61.89 | 60.97 | 61.24 | 3,056,273 | -0.26(-0.42%) |
May 21, 2012 | 61.10 | 61.61 | 60.78 | 61.50 | 2,176,736 | +0.58(+0.95%) |
May 18, 2012 | 61.48 | 61.84 | 60.71 | 60.92 | 4,292,321 | -0.39(-0.63%) |
May 17, 2012 | 62.33 | 62.59 | 61.31 | 61.31 | 2,753,622 | -1.06(-1.70%) |
May 16, 2012 | 62.34 | 62.62 | 62.12 | 62.36 | 2,926,565 | +0.24(+0.39%) |
May 15, 2012 | 61.77 | 62.53 | 61.76 | 62.12 | 2,947,866 | +0.21(+0.33%) |
May 14, 2012 | 61.89 | 62.23 | 61.52 | 61.92 | 2,255,324 | -0.22(-0.35%) |
May 11, 2012 | 61.58 | 62.47 | 61.48 | 62.14 | 3,899,454 | +0.53(+0.86%) |
May 10, 2012 | 61.26 | 61.96 | 61.04 | 61.61 | 3,539,837 | +0.93(+1.52%) |
May 09, 2012 | 60.39 | 61.04 | 60.30 | 60.68 | 3,289,358 | -0.01(-0.02%) |
May 08, 2012 | 60.98 | 61.20 | 60.21 | 60.70 | 3,552,753 | -0.37(-0.61%) |
May 07, 2012 | 61.24 | 61.51 | 60.96 | 61.07 | 2,781,391 | -0.18(-0.29%) |
May 04, 2012 | 61.85 | 62.01 | 61.20 | 61.25 | 3,807,871 | -0.62(-1.01%) |
May 03, 2012 | 63.06 | 63.12 | 61.65 | 61.87 | 6,394,356 | -1.76(-2.77%) |
May 02, 2012 | 63.82 | 63.86 | 63.34 | 63.64 | 3,312,136 | -0.24(-0.38%) |
May 01, 2012 | 63.83 | 64.63 | 63.44 | 63.88 | 4,044,305 | -0.89(-1.37%) |
Apr 30, 2012 | 65.15 | 65.37 | 64.73 | 64.77 | 2,437,958 | -0.37(-0.58%) |
Apr 27, 2012 | 64.92 | 65.53 | 64.74 | 65.14 | 2,174,918 | +0.45(+0.69%) |
Apr 26, 2012 | 64.09 | 64.97 | 63.90 | 64.69 | 3,326,248 | +0.59(+0.92%) |
Apr 25, 2012 | 63.73 | 64.23 | 63.55 | 64.11 | 3,133,936 | +0.62(+0.98%) |
Apr 24, 2012 | 63.76 | 64.05 | 63.33 | 63.48 | 2,446,577 | -0.14(-0.22%) |
Apr 23, 2012 | 64.06 | 64.12 | 63.45 | 63.62 | 2,331,412 | -0.71(-1.10%) |
Apr 20, 2012 | 64.18 | 64.69 | 64.09 | 64.33 | 3,000,255 | +0.34(+0.53%) |
Apr 19, 2012 | 64.59 | 64.59 | 63.67 | 63.99 | 2,399,974 | -0.70(-1.08%) |
Apr 18, 2012 | 64.12 | 64.99 | 64.04 | 64.69 | 2,205,741 | +0.29(+0.46%) |
Apr 17, 2012 | 64.02 | 64.53 | 64.00 | 64.39 | 2,359,268 | +0.58(+0.91%) |
Apr 16, 2012 | 63.65 | 63.99 | 63.39 | 63.81 | 2,663,926 | +0.41(+0.65%) |
Apr 13, 2012 | 63.83 | 64.00 | 63.19 | 63.40 | 3,728,273 | -0.63(-0.99%) |
Apr 12, 2012 | 64.27 | 64.30 | 63.86 | 64.03 | 3,417,005 | -0.10(-0.16%) |
Apr 11, 2012 | 64.27 | 64.33 | 63.94 | 64.14 | 2,603,955 | +0.32(+0.49%) |
Apr 10, 2012 | 64.30 | 64.33 | 63.44 | 63.82 | 3,828,602 | -0.73(-1.13%) |
Apr 09, 2012 | 64.40 | 64.74 | 63.92 | 64.55 | 2,474,751 | -0.57(-0.87%) |
Apr 05, 2012 | 64.20 | 65.27 | 64.19 | 65.11 | 3,747,644 | -0.29(-0.44%) |
Apr 04, 2012 | 66.21 | 66.47 | 65.35 | 65.40 | 3,443,704 | -0.99(-1.49%) |
Apr 03, 2012 | 67.17 | 67.40 | 66.11 | 66.39 | 3,843,453 | -1.06(-1.58%) |
Apr 02, 2012 | 66.79 | 67.65 | 66.71 | 67.45 | 3,682,974 | +0.76(+1.15%) |
Mar 30, 2012 | 66.13 | 66.95 | 66.11 | 66.69 | 3,482,811 | +0.71(+1.07%) |
Mar 29, 2012 | 66.22 | 66.63 | 65.61 | 65.99 | 3,057,343 | -0.57(-0.86%) |
Mar 28, 2012 | 67.01 | 67.20 | 66.20 | 66.56 | 2,190,619 | -0.48(-0.72%) |
Mar 27, 2012 | 67.23 | 67.41 | 66.82 | 67.04 | 1,784,504 | -0.18(-0.26%) |
Mar 26, 2012 | 66.57 | 67.23 | 66.38 | 67.22 | 2,566,082 | +0.92(+1.38%) |
Mar 23, 2012 | 66.46 | 66.57 | 65.98 | 66.30 | 2,180,176 | -0.17(-0.25%) |
Mar 22, 2012 | 66.29 | 66.90 | 66.14 | 66.47 | 2,041,253 | -0.10(-0.15%) |
Mar 21, 2012 | 66.37 | 66.80 | 66.26 | 66.57 | 2,306,141 | +0.28(+0.42%) |
Mar 20, 2012 | 66.03 | 66.46 | 65.80 | 66.29 | 2,042,776 | +0.18(+0.27%) |
Mar 19, 2012 | 66.65 | 66.66 | 65.80 | 66.12 | 2,189,583 | -0.31(-0.46%) |
Mar 16, 2012 | 67.03 | 67.21 | 66.29 | 66.43 | 4,842,270 | -0.75(-1.12%) |
Mar 15, 2012 | 66.71 | 67.28 | 66.30 | 67.18 | 2,497,368 | +0.41(+0.62%) |
Mar 14, 2012 | 65.71 | 66.81 | 65.71 | 66.76 | 2,813,913 | +0.68(+1.02%) |
Mar 13, 2012 | 65.94 | 66.10 | 65.58 | 66.09 | 2,365,606 | +0.40(+0.62%) |
Mar 12, 2012 | 65.57 | 65.90 | 65.41 | 65.68 | 1,844,416 | +0.07(+0.10%) |
Mar 09, 2012 | 64.98 | 65.75 | 64.91 | 65.62 | 2,347,332 | +0.76(+1.18%) |
Mar 08, 2012 | 64.64 | 65.00 | 64.52 | 64.85 | 2,197,628 | +0.30(+0.47%) |
Mar 07, 2012 | 64.56 | 64.58 | 64.05 | 64.55 | 2,959,707 | +0.23(+0.35%) |
Mar 06, 2012 | 63.98 | 64.60 | 63.86 | 64.33 | 4,331,225 | -0.04(-0.06%) |
Mar 05, 2012 | 63.17 | 64.39 | 63.04 | 64.36 | 4,139,618 | +1.03(+1.62%) |
Mar 02, 2012 | 62.95 | 63.39 | 62.95 | 63.33 | 2,663,500 | +0.05(+0.08%) |
Mar 01, 2012 | 63.56 | 63.75 | 62.94 | 63.28 | 4,153,959 | +0.07(+0.12%) |
Feb 29, 2012 | 63.31 | 64.05 | 62.97 | 63.21 | 7,277,292 | +0.58(+0.93%) |
Feb 28, 2012 | 62.45 | 63.06 | 62.12 | 62.63 | 4,803,443 | +0.13(+0.21%) |
Feb 27, 2012 | 61.82 | 62.61 | 61.70 | 62.50 | 3,191,914 | +0.51(+0.82%) |
Feb 24, 2012 | 62.42 | 62.42 | 61.73 | 61.99 | 1,718,398 | -0.27(-0.44%) |
Feb 23, 2012 | 61.92 | 62.40 | 61.55 | 62.26 | 2,718,653 | +0.34(+0.55%) |
Feb 22, 2012 | 61.95 | 62.24 | 61.49 | 61.92 | 2,662,026 | +0.04(+0.06%) |
Feb 21, 2012 | 62.14 | 62.20 | 61.44 | 61.89 | 3,193,745 | -0.15(-0.25%) |
Feb 17, 2012 | 61.65 | 62.07 | 61.55 | 62.04 | 2,677,116 | +0.31(+0.50%) |
Feb 16, 2012 | 61.34 | 61.73 | 61.34 | 61.73 | 2,412,314 | +0.59(+0.97%) |
Feb 15, 2012 | 62.05 | 62.08 | 60.99 | 61.14 | 2,137,945 | -0.63(-1.02%) |
Feb 14, 2012 | 61.31 | 61.77 | 61.18 | 61.77 | 1,614,623 | +0.17(+0.27%) |
Feb 13, 2012 | 62.10 | 62.14 | 61.14 | 61.60 | 2,118,772 | -0.24(-0.39%) |
Feb 10, 2012 | 61.78 | 61.92 | 61.46 | 61.84 | 2,299,626 | -0.24(-0.39%) |
Feb 09, 2012 | 61.89 | 62.14 | 61.75 | 62.09 | 1,793,436 | +0.18(+0.30%) |
Feb 08, 2012 | 62.03 | 62.13 | 61.59 | 61.90 | 2,263,531 | -0.03(-0.05%) |
Feb 07, 2012 | 62.00 | 62.25 | 61.80 | 61.93 | 2,150,254 | -0.35(-0.56%) |
Feb 06, 2012 | 62.01 | 62.40 | 62.00 | 62.28 | 1,882,763 | -0.23(-0.37%) |
Feb 03, 2012 | 63.07 | 63.12 | 62.23 | 62.52 | 3,205,727 | -0.11(-0.18%) |
Feb 02, 2012 | 61.35 | 62.91 | 61.35 | 62.63 | 6,414,346 | +1.68(+2.75%) |
Feb 01, 2012 | 60.73 | 61.48 | 60.63 | 60.95 | 4,145,585 | +0.70(+1.15%) |
Jan 31, 2012 | 59.89 | 60.28 | 59.41 | 60.25 | 2,518,958 | +0.61(+1.02%) |
Jan 30, 2012 | 59.47 | 59.81 | 59.32 | 59.65 | 2,694,253 | -0.13(-0.22%) |
Jan 27, 2012 | 60.15 | 60.38 | 59.61 | 59.78 | 3,156,789 | -0.32(-0.53%) |
Jan 26, 2012 | 60.66 | 60.85 | 59.91 | 60.10 | 2,665,740 | -0.48(-0.80%) |
Jan 25, 2012 | 59.61 | 60.64 | 59.49 | 60.58 | 3,493,031 | +0.73(+1.21%) |
Jan 24, 2012 | 59.51 | 59.97 | 59.43 | 59.86 | 2,243,148 | +0.07(+0.11%) |
Jan 23, 2012 | 59.54 | 60.06 | 59.49 | 59.79 | 2,617,039 | +0.17(+0.28%) |
Jan 20, 2012 | 59.54 | 59.82 | 59.24 | 59.62 | 3,146,342 | +0.15(+0.25%) |
Jan 19, 2012 | 59.84 | 59.87 | 59.40 | 59.48 | 2,722,686 | -0.40(-0.67%) |
Jan 18, 2012 | 59.54 | 59.88 | 59.03 | 59.88 | 3,301,542 | +0.25(+0.42%) |
Jan 17, 2012 | 59.50 | 59.87 | 59.04 | 59.63 | 3,751,733 | +0.59(+1.00%) |
Jan 13, 2012 | 58.50 | 59.17 | 58.07 | 59.04 | 3,629,399 | +0.48(+0.83%) |
Jan 12, 2012 | 58.73 | 58.94 | 58.42 | 58.56 | 3,417,297 | -0.03(-0.05%) |
Jan 11, 2012 | 58.09 | 58.71 | 57.84 | 58.58 | 3,297,996 | +0.62(+1.06%) |
Jan 10, 2012 | 58.13 | 58.39 | 57.95 | 57.97 | 4,980,145 | +0.10(+0.18%) |
Jan 09, 2012 | 58.84 | 59.32 | 57.72 | 57.87 | 6,551,376 | -1.55(-2.61%) |
Jan 06, 2012 | 60.91 | 60.91 | 59.41 | 59.42 | 4,638,904 | -1.56(-2.56%) |
Jan 05, 2012 | 61.21 | 61.26 | 60.13 | 60.98 | 4,902,381 | -0.59(-0.96%) |
Jan 04, 2012 | 62.01 | 62.22 | 61.53 | 61.57 | 3,085,516 | +0.55(+0.90%) |
Dec 30, 2011 | 61.35 | 61.77 | 60.99 | 61.02 | 1,686,837 | -0.75(-1.21%) |
Dec 29, 2011 | 61.67 | 61.81 | 61.23 | 61.77 | 1,388,473 | +0.12(+0.19%) |
Dec 28, 2011 | 61.95 | 62.00 | 61.54 | 61.65 | 1,558,905 | -0.29(-0.47%) |
Dec 27, 2011 | 61.89 | 62.07 | 61.42 | 61.95 | 1,347,202 | -0.06(-0.09%) |
Dec 23, 2011 | 61.29 | 62.03 | 61.18 | 62.00 | 1,424,169 | +0.64(+1.04%) |
Dec 21, 2011 | 61.22 | 61.82 | 60.76 | 61.37 | 3,607,581 | +0.11(+0.18%) |
Dec 20, 2011 | 60.90 | 61.46 | 60.72 | 61.26 | 3,948,864 | +1.16(+1.93%) |
Dec 19, 2011 | 60.64 | 61.07 | 59.95 | 60.10 | 3,053,880 | -0.37(-0.62%) |
Dec 16, 2011 | 60.84 | 61.25 | 60.29 | 60.47 | 5,290,234 | +0.00(+0.00%) |
Dec 15, 2011 | 60.86 | 61.03 | 60.42 | 60.47 | 2,610,557 | -0.13(-0.22%) |
Dec 14, 2011 | 61.21 | 61.46 | 60.61 | 60.61 | 2,581,678 | -0.64(-1.05%) |
Dec 13, 2011 | 61.96 | 62.04 | 61.07 | 61.25 | 3,387,452 | -0.38(-0.62%) |
Dec 12, 2011 | 61.59 | 61.96 | 61.17 | 61.63 | 3,462,348 | -0.16(-0.26%) |
Dec 09, 2011 | 62.02 | 62.47 | 61.62 | 61.79 | 5,316,148 | -1.02(-1.62%) |
Dec 08, 2011 | 62.16 | 63.68 | 61.52 | 62.81 | 5,976,981 | -1.25(-1.95%) |
Dec 07, 2011 | 64.22 | 64.44 | 63.13 | 64.06 | 3,706,718 | -0.43(-0.67%) |
Dec 06, 2011 | 64.13 | 64.74 | 63.67 | 64.50 | 3,209,292 | +0.63(+0.99%) |
Dec 05, 2011 | 64.30 | 64.59 | 63.46 | 63.87 | 2,483,427 | +0.34(+0.54%) |
Dec 02, 2011 | 64.19 | 64.95 | 63.44 | 63.52 | 3,572,578 | -0.26(-0.41%) |
Dec 01, 2011 | 62.25 | 64.22 | 62.22 | 63.78 | 4,877,453 | +1.31(+2.10%) |
Nov 30, 2011 | 62.20 | 62.85 | 61.89 | 62.47 | 4,858,604 | +1.31(+2.14%) |
Nov 29, 2011 | 60.53 | 61.27 | 60.06 | 61.16 | 2,617,743 | +0.94(+1.56%) |
Nov 28, 2011 | 60.61 | 60.66 | 59.87 | 60.23 | 2,738,070 | +1.03(+1.74%) |
Nov 25, 2011 | 58.85 | 59.79 | 58.81 | 59.19 | 1,128,846 | +0.04(+0.07%) |
Nov 23, 2011 | 59.54 | 59.79 | 58.89 | 59.15 | 2,981,683 | -0.77(-1.28%) |
Nov 22, 2011 | 59.49 | 60.14 | 59.36 | 59.92 | 2,232,769 | +0.38(+0.64%) |
Nov 21, 2011 | 59.49 | 59.92 | 59.17 | 59.54 | 2,556,449 | -0.31(-0.53%) |
Nov 18, 2011 | 60.10 | 60.23 | 59.65 | 59.85 | 3,217,925 | -0.19(-0.32%) |
Nov 17, 2011 | 60.53 | 60.91 | 59.46 | 60.04 | 3,156,712 | -0.70(-1.16%) |
Nov 16, 2011 | 61.48 | 61.79 | 60.69 | 60.75 | 3,357,745 | -1.13(-1.82%) |
Nov 15, 2011 | 61.09 | 62.06 | 60.90 | 61.87 | 2,353,940 | +0.75(+1.23%) |
Nov 14, 2011 | 60.60 | 61.51 | 60.58 | 61.12 | 2,101,894 | +0.30(+0.49%) |
Nov 11, 2011 | 61.05 | 61.31 | 60.55 | 60.82 | 3,414,397 | +0.23(+0.39%) |
Nov 10, 2011 | 61.54 | 61.61 | 60.39 | 60.58 | 3,416,814 | -0.51(-0.83%) |
Nov 09, 2011 | 61.21 | 61.55 | 60.62 | 61.09 | 3,891,615 | -1.16(-1.87%) |
Nov 08, 2011 | 61.62 | 62.27 | 61.04 | 62.25 | 3,412,745 | +0.79(+1.29%) |
Nov 07, 2011 | 61.12 | 61.56 | 60.77 | 61.46 | 2,814,081 | +0.26(+0.42%) |
Nov 04, 2011 | 61.73 | 61.84 | 60.98 | 61.21 | 2,872,796 | -0.65(-1.05%) |
Nov 03, 2011 | 61.27 | 61.90 | 60.53 | 61.86 | 3,591,915 | +0.20(+0.32%) |
Nov 02, 2011 | 61.38 | 61.91 | 61.02 | 61.66 | 3,588,621 | +0.79(+1.30%) |
Nov 01, 2011 | 60.16 | 61.52 | 59.88 | 60.87 | 3,820,807 | +0.07(+0.12%) |
Oct 31, 2011 | 61.75 | 62.30 | 60.80 | 60.80 | 4,207,833 | -1.23(-1.98%) |
Oct 28, 2011 | 61.82 | 62.21 | 61.54 | 62.03 | 2,608,247 | -0.21(-0.34%) |
Oct 27, 2011 | 62.08 | 62.91 | 61.39 | 62.24 | 5,105,025 | +1.09(+1.78%) |
Oct 26, 2011 | 60.92 | 61.44 | 59.97 | 61.15 | 3,315,095 | +0.37(+0.60%) |
Oct 25, 2011 | 60.94 | 61.71 | 60.65 | 60.78 | 3,002,611 | -0.91(-1.48%) |
Oct 24, 2011 | 61.95 | 62.21 | 61.46 | 61.70 | 4,142,878 | -0.60(-0.96%) |
Oct 21, 2011 | 61.91 | 62.30 | 61.58 | 62.30 | 4,049,180 | +0.76(+1.23%) |
Oct 20, 2011 | 61.62 | 62.33 | 61.19 | 61.54 | 3,312,993 | -0.09(-0.14%) |
Oct 19, 2011 | 61.63 | 62.07 | 61.47 | 61.62 | 3,702,527 | -0.14(-0.22%) |
Oct 18, 2011 | 60.14 | 62.08 | 60.02 | 61.76 | 4,853,378 | +1.61(+2.68%) |
Oct 17, 2011 | 59.57 | 60.27 | 59.55 | 60.15 | 3,119,100 | +0.43(+0.72%) |
Oct 14, 2011 | 59.94 | 60.48 | 59.29 | 59.72 | 3,050,340 | +0.07(+0.12%) |
Oct 13, 2011 | 59.48 | 59.85 | 59.36 | 59.64 | 2,518,181 | +0.18(+0.31%) |
Oct 12, 2011 | 59.53 | 60.25 | 59.31 | 59.46 | 3,360,099 | +0.38(+0.64%) |
Oct 11, 2011 | 59.14 | 59.20 | 58.61 | 59.08 | 2,716,291 | -0.24(-0.41%) |
Oct 10, 2011 | 58.42 | 59.39 | 58.32 | 59.32 | 3,182,685 | +1.61(+2.80%) |
Oct 07, 2011 | 57.92 | 58.20 | 57.49 | 57.71 | 4,592,137 | -0.13(-0.23%) |
Oct 06, 2011 | 57.67 | 58.42 | 57.26 | 57.84 | 5,771,237 | -0.77(-1.31%) |
Oct 05, 2011 | 59.15 | 59.72 | 57.42 | 58.61 | 6,905,182 | -1.02(-1.71%) |
Oct 04, 2011 | 58.91 | 59.72 | 57.41 | 59.63 | 6,458,487 | +0.01(+0.02%) |
Oct 03, 2011 | 59.68 | 60.78 | 59.29 | 59.62 | 4,428,836 | -0.37(-0.61%) |
Sep 30, 2011 | 60.16 | 61.11 | 59.90 | 59.98 | 3,786,325 | -0.62(-1.02%) |
Sep 29, 2011 | 62.06 | 62.27 | 59.88 | 60.60 | 3,333,033 | -0.59(-0.97%) |
Sep 28, 2011 | 61.78 | 62.30 | 61.18 | 61.19 | 2,931,569 | -0.39(-0.64%) |
Sep 27, 2011 | 62.52 | 62.76 | 61.31 | 61.59 | 3,415,206 | -0.09(-0.14%) |
Sep 26, 2011 | 61.20 | 61.89 | 60.88 | 61.67 | 4,278,971 | +0.79(+1.30%) |
Sep 23, 2011 | 60.40 | 61.27 | 60.23 | 60.89 | 3,871,451 | +0.14(+0.22%) |
Sep 22, 2011 | 60.42 | 61.19 | 59.69 | 60.75 | 6,229,937 | -0.91(-1.47%) |
Sep 21, 2011 | 62.13 | 62.94 | 61.63 | 61.66 | 3,613,510 | -0.47(-0.75%) |
Sep 20, 2011 | 62.19 | 63.05 | 61.86 | 62.13 | 4,543,612 | +0.03(+0.05%) |
Sep 19, 2011 | 61.01 | 62.32 | 60.92 | 62.10 | 3,515,819 | +0.58(+0.94%) |
Sep 16, 2011 | 60.81 | 62.05 | 60.59 | 61.52 | 6,024,127 | +0.90(+1.48%) |
Sep 15, 2011 | 60.54 | 60.83 | 59.96 | 60.62 | 3,341,378 | +0.81(+1.36%) |
Sep 14, 2011 | 59.11 | 60.27 | 58.37 | 59.81 | 3,749,449 | +0.87(+1.47%) |
Sep 13, 2011 | 58.48 | 59.00 | 57.91 | 58.94 | 3,222,652 | +0.72(+1.24%) |
Sep 12, 2011 | 56.99 | 58.34 | 56.98 | 58.22 | 3,033,861 | +0.60(+1.04%) |
Sep 09, 2011 | 58.39 | 58.48 | 57.33 | 57.62 | 3,415,403 | -1.36(-2.30%) |
Sep 08, 2011 | 58.63 | 59.50 | 58.55 | 58.98 | 3,205,290 | +0.11(+0.19%) |
Sep 07, 2011 | 57.89 | 58.87 | 57.61 | 58.87 | 2,791,101 | +1.61(+2.82%) |
Sep 06, 2011 | 56.26 | 57.35 | 55.93 | 57.26 | 3,070,708 | -0.12(-0.20%) |
Sep 02, 2011 | 57.13 | 58.19 | 57.02 | 57.37 | 3,367,407 | -0.67(-1.16%) |