Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.40 | 59.40 | 59.11 | 59.15 | 163,717 | -0.12(-0.20%) |
Nov 29, 2012 | 59.22 | 59.35 | 59.08 | 59.27 | 85,810 | +0.05(+0.08%) |
Nov 28, 2012 | 59.56 | 59.59 | 59.22 | 59.22 | 144,327 | -0.12(-0.20%) |
Nov 27, 2012 | 59.23 | 59.34 | 59.12 | 59.34 | 76,013 | +0.27(+0.45%) |
Nov 26, 2012 | 59.22 | 59.36 | 59.01 | 59.07 | 135,400 | +0.10(+0.18%) |
Nov 23, 2012 | 58.98 | 59.04 | 58.86 | 58.97 | 39,704 | -0.02(-0.03%) |
Nov 21, 2012 | 58.86 | 59.06 | 58.86 | 58.98 | 75,248 | -0.04(-0.06%) |
Nov 20, 2012 | 59.29 | 59.37 | 59.01 | 59.02 | 69,853 | -0.32(-0.55%) |
Nov 19, 2012 | 59.40 | 59.48 | 59.23 | 59.34 | 306,762 | -0.27(-0.46%) |
Nov 16, 2012 | 59.59 | 59.83 | 59.55 | 59.62 | 91,865 | +0.05(+0.09%) |
Nov 15, 2012 | 59.50 | 59.76 | 59.45 | 59.56 | 50,770 | -0.12(-0.19%) |
Nov 14, 2012 | 59.47 | 59.69 | 59.46 | 59.68 | 51,980 | -0.08(-0.13%) |
Nov 13, 2012 | 59.76 | 59.78 | 59.50 | 59.76 | 94,893 | +0.19(+0.32%) |
Nov 12, 2012 | 59.58 | 59.64 | 59.37 | 59.57 | 48,077 | +0.04(+0.06%) |
Nov 09, 2012 | 59.48 | 59.55 | 59.12 | 59.53 | 90,743 | -0.01(-0.02%) |
Nov 08, 2012 | 59.03 | 59.57 | 58.81 | 59.55 | 161,946 | +0.41(+0.69%) |
Nov 07, 2012 | 59.25 | 59.28 | 59.11 | 59.14 | 107,690 | +0.56(+0.96%) |
Nov 06, 2012 | 58.77 | 58.87 | 58.53 | 58.57 | 67,111 | -0.29(-0.50%) |
Nov 05, 2012 | 58.87 | 59.01 | 58.84 | 58.87 | 157,204 | +0.13(+0.23%) |
Nov 02, 2012 | 58.36 | 58.75 | 58.35 | 58.73 | 41,213 | -0.07(-0.12%) |
Nov 01, 2012 | 58.84 | 58.84 | 58.61 | 58.81 | 185,424 | -0.11(-0.18%) |
Oct 31, 2012 | 58.65 | 59.01 | 58.62 | 58.92 | 154,301 | +0.38(+0.66%) |
Oct 26, 2012 | 58.30 | 58.53 | 58.53 | 58.53 | 39,605 | +0.48(+0.83%) |
Oct 25, 2012 | 58.05 | 58.32 | 57.92 | 58.05 | 91,948 | -0.26(-0.44%) |
Oct 24, 2012 | 58.33 | 58.50 | 58.31 | 58.31 | 301,090 | -0.27(-0.47%) |
Oct 23, 2012 | 58.45 | 58.58 | 58.37 | 58.58 | 58,457 | +0.10(+0.18%) |
Oct 19, 2012 | 57.96 | 58.57 | 57.96 | 58.48 | 63,103 | +0.44(+0.76%) |
Oct 18, 2012 | 58.31 | 58.42 | 57.96 | 58.04 | 90,758 | -0.24(-0.41%) |
Oct 17, 2012 | 58.48 | 58.48 | 58.20 | 58.28 | 174,581 | -0.30(-0.51%) |
Oct 16, 2012 | 58.81 | 58.81 | 58.56 | 58.57 | 64,290 | -0.49(-0.82%) |
Oct 15, 2012 | 59.04 | 59.15 | 58.89 | 59.06 | 118,445 | -0.01(-0.02%) |
Oct 12, 2012 | 59.07 | 59.28 | 58.93 | 59.07 | 507,885 | +0.12(+0.20%) |
Oct 11, 2012 | 58.47 | 58.98 | 58.39 | 58.96 | 40,745 | +0.36(+0.61%) |
Oct 10, 2012 | 58.11 | 58.62 | 58.10 | 58.60 | 76,594 | +0.23(+0.40%) |
Oct 09, 2012 | 58.18 | 58.45 | 58.18 | 58.37 | 61,386 | +0.09(+0.16%) |
Oct 08, 2012 | 58.32 | 58.42 | 58.17 | 58.28 | 148,204 | +0.27(+0.46%) |
Oct 05, 2012 | 58.18 | 58.25 | 57.99 | 58.01 | 53,189 | -0.41(-0.70%) |
Oct 04, 2012 | 58.59 | 58.79 | 58.42 | 58.42 | 74,096 | -0.43(-0.73%) |
Oct 03, 2012 | 58.78 | 58.85 | 58.59 | 58.85 | 46,346 | +0.07(+0.11%) |
Oct 02, 2012 | 58.68 | 58.87 | 58.68 | 58.78 | 34,251 | -0.02(-0.04%) |
Oct 01, 2012 | 58.63 | 58.86 | 58.49 | 58.81 | 390,456 | +0.17(+0.29%) |
Sep 28, 2012 | 58.79 | 58.84 | 58.48 | 58.64 | 67,835 | +0.02(+0.04%) |
Sep 27, 2012 | 58.68 | 58.68 | 58.39 | 58.61 | 29,781 | -0.10(-0.18%) |
Sep 26, 2012 | 58.62 | 58.74 | 58.54 | 58.71 | 80,131 | +0.36(+0.61%) |
Sep 25, 2012 | 58.15 | 58.36 | 57.93 | 58.36 | 47,522 | +0.25(+0.44%) |
Sep 24, 2012 | 57.92 | 58.14 | 57.92 | 58.10 | 95,900 | +0.39(+0.68%) |
Sep 21, 2012 | 57.47 | 57.79 | 57.27 | 57.71 | 284,853 | +0.19(+0.34%) |
Sep 20, 2012 | 57.94 | 58.04 | 57.51 | 57.51 | 180,687 | -0.01(-0.01%) |
Sep 19, 2012 | 57.67 | 57.72 | 57.37 | 57.52 | 189,193 | +0.29(+0.51%) |
Sep 18, 2012 | 57.43 | 57.57 | 57.16 | 57.23 | 231,639 | +0.25(+0.45%) |
Sep 17, 2012 | 56.69 | 57.16 | 56.69 | 56.97 | 273,766 | +0.52(+0.91%) |
Sep 14, 2012 | 56.96 | 57.00 | 56.32 | 56.46 | 165,269 | -1.07(-1.87%) |
Sep 13, 2012 | 57.67 | 58.14 | 57.08 | 57.53 | 164,247 | -0.07(-0.12%) |
Sep 12, 2012 | 57.63 | 57.68 | 57.44 | 57.60 | 163,668 | -0.36(-0.62%) |
Sep 11, 2012 | 58.15 | 58.17 | 57.90 | 57.96 | 114,982 | -0.19(-0.32%) |
Sep 10, 2012 | 58.02 | 58.19 | 57.88 | 58.14 | 147,683 | +0.05(+0.08%) |
Sep 07, 2012 | 58.74 | 58.76 | 58.04 | 58.10 | 81,112 | -0.04(-0.06%) |
Sep 06, 2012 | 58.51 | 58.51 | 58.08 | 58.13 | 110,425 | -0.65(-1.11%) |
Sep 05, 2012 | 58.91 | 59.01 | 58.72 | 58.79 | 126,869 | -0.10(-0.18%) |
Sep 04, 2012 | 59.02 | 59.16 | 58.81 | 58.89 | 370,971 | -0.19(-0.32%) |
Aug 31, 2012 | 58.52 | 59.13 | 58.41 | 59.08 | 56,495 | +0.61(+1.05%) |
Aug 30, 2012 | 58.48 | 58.60 | 58.42 | 58.46 | 37,690 | +0.14(+0.24%) |
Aug 29, 2012 | 58.53 | 58.53 | 58.20 | 58.32 | 49,849 | -0.03(-0.05%) |
Aug 27, 2012 | 58.40 | 58.45 | 58.31 | 58.35 | 188,689 | +0.28(+0.48%) |
Aug 24, 2012 | 58.37 | 58.37 | 58.02 | 58.07 | 215,754 | -0.11(-0.19%) |
Aug 23, 2012 | 58.08 | 58.20 | 58.01 | 58.18 | 141,970 | +0.24(+0.41%) |
Aug 22, 2012 | 57.71 | 57.95 | 57.50 | 57.95 | 141,859 | +0.80(+1.40%) |
Aug 21, 2012 | 56.96 | 57.19 | 56.64 | 57.15 | 80,297 | +0.19(+0.33%) |
Aug 20, 2012 | 56.97 | 57.13 | 56.93 | 56.96 | 77,829 | +0.08(+0.14%) |
Aug 17, 2012 | 56.80 | 57.04 | 56.74 | 56.88 | 47,055 | +0.17(+0.31%) |
Aug 16, 2012 | 57.14 | 57.26 | 56.53 | 56.71 | 102,396 | -0.37(-0.66%) |
Aug 15, 2012 | 57.48 | 57.48 | 56.99 | 57.08 | 175,581 | -0.62(-1.07%) |
Aug 14, 2012 | 57.76 | 57.87 | 57.66 | 57.70 | 252,425 | -0.66(-1.14%) |
Aug 13, 2012 | 58.53 | 58.61 | 58.35 | 58.36 | 124,580 | +0.02(+0.03%) |
Aug 10, 2012 | 58.53 | 58.53 | 58.24 | 58.35 | 62,888 | +0.27(+0.46%) |
Aug 09, 2012 | 58.03 | 58.14 | 57.71 | 58.08 | 147,175 | -0.05(-0.08%) |
Aug 08, 2012 | 58.52 | 58.56 | 58.07 | 58.13 | 119,186 | -0.27(-0.46%) |
Aug 07, 2012 | 58.52 | 58.52 | 58.26 | 58.39 | 154,719 | -0.67(-1.14%) |
Aug 06, 2012 | 58.96 | 59.25 | 58.93 | 59.07 | 60,066 | +0.16(+0.28%) |
Aug 03, 2012 | 59.05 | 59.05 | 58.59 | 58.90 | 63,465 | -0.57(-0.96%) |
Aug 02, 2012 | 59.50 | 59.85 | 59.37 | 59.47 | 108,173 | +0.11(+0.19%) |
Aug 01, 2012 | 59.27 | 59.62 | 59.14 | 59.36 | 172,939 | -0.13(-0.22%) |
Jul 31, 2012 | 59.55 | 59.55 | 59.16 | 59.49 | 46,558 | +0.15(+0.25%) |
Jul 30, 2012 | 59.04 | 59.35 | 59.01 | 59.34 | 65,426 | +0.21(+0.36%) |
Jul 27, 2012 | 59.45 | 59.48 | 58.56 | 59.13 | 204,650 | -0.68(-1.14%) |
Jul 26, 2012 | 59.89 | 59.98 | 59.78 | 59.81 | 78,892 | -0.15(-0.25%) |
Jul 25, 2012 | 59.81 | 60.06 | 59.78 | 59.96 | 89,470 | +0.08(+0.13%) |
Jul 24, 2012 | 59.36 | 59.95 | 59.26 | 59.88 | 141,778 | +0.35(+0.59%) |
Jul 23, 2012 | 59.74 | 59.80 | 59.49 | 59.53 | 82,510 | +0.01(+0.01%) |
Jul 20, 2012 | 59.37 | 59.58 | 59.28 | 59.52 | 147,204 | +0.43(+0.72%) |
Jul 19, 2012 | 59.12 | 59.25 | 58.99 | 59.10 | 53,902 | +0.06(+0.10%) |
Jul 18, 2012 | 59.13 | 59.13 | 58.86 | 59.04 | 47,718 | +0.28(+0.47%) |
Jul 17, 2012 | 58.90 | 59.01 | 58.64 | 58.76 | 43,089 | -0.17(-0.29%) |
Jul 16, 2012 | 59.09 | 59.19 | 58.82 | 58.93 | 251,180 | +0.17(+0.30%) |
Jul 13, 2012 | 58.73 | 58.75 | 58.54 | 58.75 | 173,379 | -0.04(-0.07%) |
Jul 12, 2012 | 58.62 | 58.83 | 58.54 | 58.80 | 54,417 | +0.42(+0.72%) |
Jul 11, 2012 | 58.46 | 58.66 | 58.33 | 58.37 | 119,858 | -0.05(-0.08%) |
Jul 10, 2012 | 58.08 | 58.45 | 58.08 | 58.42 | 78,190 | +0.20(+0.34%) |
Jul 09, 2012 | 57.98 | 58.28 | 57.91 | 58.22 | 153,998 | +0.40(+0.69%) |
Jul 06, 2012 | 57.57 | 57.94 | 57.57 | 57.83 | 127,397 | +0.38(+0.66%) |
Jul 05, 2012 | 57.24 | 57.55 | 57.19 | 57.45 | 75,009 | +0.14(+0.25%) |
Jul 03, 2012 | 57.46 | 57.51 | 57.27 | 57.30 | 49,213 | -0.26(-0.45%) |
Jul 02, 2012 | 57.21 | 57.87 | 57.17 | 57.56 | 96,317 | +0.53(+0.93%) |
Jun 29, 2012 | 56.87 | 57.15 | 56.76 | 57.03 | 74,409 | -0.47(-0.82%) |
Jun 28, 2012 | 57.56 | 57.69 | 57.46 | 57.50 | 45,749 | +0.11(+0.19%) |
Jun 27, 2012 | 57.22 | 57.44 | 57.20 | 57.40 | 38,634 | +0.16(+0.27%) |
Jun 26, 2012 | 57.07 | 57.40 | 57.06 | 57.24 | 70,831 | -0.14(-0.25%) |
Jun 25, 2012 | 57.26 | 57.53 | 57.26 | 57.38 | 67,621 | +0.47(+0.82%) |
Jun 22, 2012 | 57.16 | 57.30 | 56.81 | 56.91 | 90,391 | -0.47(-0.83%) |
Jun 21, 2012 | 57.11 | 57.58 | 57.11 | 57.39 | 190,758 | +0.32(+0.56%) |
Jun 20, 2012 | 56.64 | 57.37 | 56.48 | 57.07 | 72,900 | +0.17(+0.30%) |
Jun 19, 2012 | 57.05 | 57.13 | 56.78 | 56.90 | 60,763 | -0.35(-0.61%) |
Jun 18, 2012 | 57.25 | 57.34 | 57.06 | 57.25 | 70,493 | +0.14(+0.25%) |
Jun 15, 2012 | 57.19 | 57.19 | 57.00 | 57.10 | 29,472 | +0.24(+0.42%) |
Jun 14, 2012 | 56.89 | 56.94 | 56.65 | 56.86 | 67,211 | -0.04(-0.06%) |
Jun 13, 2012 | 56.53 | 56.98 | 56.44 | 56.90 | 73,272 | +0.49(+0.86%) |
Jun 12, 2012 | 56.58 | 56.73 | 56.37 | 56.41 | 73,993 | -0.54(-0.95%) |
Jun 11, 2012 | 56.49 | 57.05 | 56.49 | 56.95 | 73,020 | +0.26(+0.46%) |
Jun 08, 2012 | 57.18 | 57.27 | 56.53 | 56.69 | 89,894 | +0.05(+0.08%) |
Jun 07, 2012 | 56.48 | 56.71 | 56.31 | 56.64 | 112,005 | +0.11(+0.20%) |
Jun 06, 2012 | 57.17 | 57.17 | 56.49 | 56.53 | 151,885 | -0.68(-1.19%) |
Jun 05, 2012 | 57.47 | 57.49 | 57.18 | 57.21 | 144,141 | -0.53(-0.93%) |
Jun 04, 2012 | 57.65 | 57.88 | 57.41 | 57.74 | 210,964 | -0.35(-0.61%) |
Jun 01, 2012 | 57.62 | 58.25 | 57.53 | 58.10 | 379,064 | +0.82(+1.44%) |
May 31, 2012 | 57.05 | 57.59 | 56.97 | 57.27 | 125,875 | +0.49(+0.86%) |
May 30, 2012 | 56.65 | 56.87 | 56.63 | 56.78 | 78,012 | +0.79(+1.41%) |
May 29, 2012 | 56.14 | 56.25 | 55.99 | 55.99 | 128,999 | -0.18(-0.32%) |
May 25, 2012 | 56.06 | 56.17 | 55.95 | 56.17 | 38,717 | +0.25(+0.44%) |
May 24, 2012 | 56.03 | 56.03 | 55.81 | 55.93 | 25,354 | -0.11(-0.19%) |
May 23, 2012 | 56.20 | 56.41 | 56.04 | 56.04 | 97,440 | +0.20(+0.35%) |
May 22, 2012 | 55.87 | 55.91 | 55.66 | 55.84 | 183,119 | -0.45(-0.81%) |
May 21, 2012 | 56.27 | 56.47 | 56.13 | 56.29 | 81,218 | -0.03(-0.06%) |
May 18, 2012 | 56.17 | 56.65 | 55.99 | 56.32 | 76,058 | -0.21(-0.37%) |
May 17, 2012 | 55.93 | 56.53 | 55.92 | 56.53 | 200,190 | +0.40(+0.70%) |
May 16, 2012 | 55.65 | 56.20 | 55.59 | 56.14 | 179,265 | +0.10(+0.18%) |
May 15, 2012 | 55.89 | 56.08 | 55.81 | 56.04 | 322,154 | +0.26(+0.46%) |
May 14, 2012 | 55.76 | 55.89 | 55.59 | 55.78 | 202,607 | +0.41(+0.74%) |
May 11, 2012 | 55.28 | 55.38 | 55.13 | 55.37 | 44,206 | +0.27(+0.49%) |
May 10, 2012 | 54.91 | 55.11 | 54.74 | 55.10 | 75,392 | -0.06(-0.11%) |
May 09, 2012 | 55.41 | 55.43 | 55.01 | 55.16 | 85,593 | -0.01(-0.01%) |
May 08, 2012 | 55.12 | 55.35 | 55.12 | 55.17 | 98,782 | +0.11(+0.20%) |
May 07, 2012 | 55.11 | 55.14 | 55.01 | 55.06 | 58,711 | +0.11(+0.20%) |
May 04, 2012 | 54.78 | 54.99 | 54.77 | 54.95 | 47,072 | +0.30(+0.55%) |
May 03, 2012 | 54.54 | 54.71 | 54.50 | 54.65 | 35,391 | -0.00(-0.01%) |
May 02, 2012 | 54.66 | 54.72 | 54.54 | 54.66 | 39,420 | +0.13(+0.25%) |
May 01, 2012 | 54.78 | 54.84 | 54.37 | 54.52 | 133,058 | -0.06(-0.11%) |
Apr 30, 2012 | 54.67 | 54.71 | 54.53 | 54.58 | 47,923 | -0.02(-0.04%) |
Apr 27, 2012 | 54.47 | 54.61 | 54.39 | 54.60 | 33,536 | +0.11(+0.21%) |
Apr 26, 2012 | 54.57 | 54.57 | 54.33 | 54.49 | 49,646 | +0.32(+0.59%) |
Apr 25, 2012 | 54.16 | 54.41 | 53.94 | 54.17 | 58,337 | -0.20(-0.37%) |
Apr 24, 2012 | 54.35 | 54.41 | 54.26 | 54.37 | 517,109 | -0.03(-0.05%) |
Apr 23, 2012 | 54.66 | 54.81 | 54.38 | 54.40 | 346,654 | -0.08(-0.14%) |
Apr 20, 2012 | 54.26 | 54.50 | 54.14 | 54.48 | 28,490 | +0.07(+0.12%) |
Apr 19, 2012 | 54.39 | 54.49 | 54.37 | 54.41 | 47,730 | +0.11(+0.21%) |
Apr 18, 2012 | 54.37 | 54.39 | 54.25 | 54.30 | 32,597 | +0.08(+0.14%) |
Apr 17, 2012 | 54.16 | 54.26 | 54.07 | 54.22 | 42,395 | -0.02(-0.03%) |
Apr 16, 2012 | 54.26 | 54.48 | 54.15 | 54.24 | 85,631 | +0.04(+0.08%) |
Apr 13, 2012 | 53.92 | 54.26 | 53.92 | 54.20 | 97,834 | +0.59(+1.10%) |
Apr 12, 2012 | 53.82 | 53.84 | 53.55 | 53.61 | 101,894 | -0.18(-0.34%) |
Apr 11, 2012 | 53.69 | 53.95 | 53.67 | 53.79 | 37,887 | -0.31(-0.57%) |
Apr 10, 2012 | 54.02 | 54.29 | 53.90 | 54.10 | 103,454 | +0.38(+0.71%) |
Apr 09, 2012 | 53.84 | 53.95 | 53.69 | 53.72 | 91,380 | +0.72(+1.36%) |
Apr 05, 2012 | 53.05 | 53.05 | 52.81 | 52.99 | 38,439 | +0.29(+0.54%) |
Apr 04, 2012 | 52.59 | 52.71 | 52.45 | 52.71 | 54,591 | +0.38(+0.73%) |
Apr 03, 2012 | 53.13 | 53.21 | 52.27 | 52.33 | 65,806 | -0.64(-1.21%) |
Apr 02, 2012 | 53.11 | 53.19 | 52.83 | 52.96 | 58,885 | +0.20(+0.39%) |
Mar 30, 2012 | 53.31 | 53.41 | 52.69 | 52.76 | 63,195 | -0.56(-1.06%) |
Mar 29, 2012 | 53.24 | 53.32 | 53.12 | 53.32 | 32,483 | +0.29(+0.54%) |
Mar 28, 2012 | 52.91 | 53.22 | 52.87 | 53.04 | 67,949 | +0.01(+0.02%) |
Mar 27, 2012 | 52.85 | 53.09 | 52.82 | 53.03 | 44,909 | +0.22(+0.42%) |
Mar 26, 2012 | 52.84 | 52.92 | 52.50 | 52.81 | 68,637 | -0.06(-0.11%) |
Mar 23, 2012 | 52.69 | 52.96 | 52.69 | 52.87 | 74,476 | +0.27(+0.51%) |
Mar 22, 2012 | 52.62 | 52.68 | 52.52 | 52.60 | 39,987 | +0.06(+0.11%) |
Mar 21, 2012 | 52.17 | 52.58 | 52.15 | 52.54 | 91,152 | +0.54(+1.05%) |
Mar 20, 2012 | 51.91 | 52.12 | 51.76 | 52.00 | 80,654 | +0.07(+0.14%) |
Mar 19, 2012 | 52.39 | 52.41 | 51.78 | 51.92 | 109,959 | -0.43(-0.83%) |
Mar 16, 2012 | 52.17 | 52.41 | 51.99 | 52.36 | 163,660 | +0.00(+0.00%) |
Mar 15, 2012 | 52.24 | 52.49 | 52.22 | 52.36 | 62,840 | +0.12(+0.23%) |
Mar 14, 2012 | 52.81 | 52.91 | 52.21 | 52.24 | 209,719 | -1.01(-1.89%) |
Mar 13, 2012 | 53.61 | 53.63 | 53.21 | 53.25 | 100,094 | -0.58(-1.08%) |
Mar 12, 2012 | 53.97 | 54.04 | 53.82 | 53.83 | 56,219 | +0.07(+0.12%) |
Mar 09, 2012 | 53.70 | 53.76 | 53.50 | 53.76 | 96,680 | -0.02(-0.04%) |
Mar 08, 2012 | 53.96 | 54.02 | 53.73 | 53.78 | 75,819 | -0.36(-0.66%) |
Mar 07, 2012 | 54.29 | 54.29 | 54.07 | 54.14 | 128,627 | -0.17(-0.31%) |
Mar 06, 2012 | 54.36 | 54.49 | 54.28 | 54.30 | 79,341 | +0.27(+0.49%) |
Mar 05, 2012 | 54.35 | 54.45 | 54.02 | 54.04 | 72,607 | -0.26(-0.47%) |
Mar 02, 2012 | 54.15 | 54.44 | 54.15 | 54.29 | 39,535 | +0.35(+0.65%) |
Mar 01, 2012 | 53.92 | 54.08 | 53.69 | 53.94 | 114,468 | -0.39(-0.71%) |
Feb 29, 2012 | 54.62 | 54.64 | 54.15 | 54.33 | 72,970 | -0.13(-0.25%) |
Feb 28, 2012 | 54.65 | 54.74 | 54.39 | 54.46 | 35,426 | -0.12(-0.22%) |
Feb 27, 2012 | 54.46 | 54.65 | 54.38 | 54.58 | 60,433 | +0.50(+0.93%) |
Feb 24, 2012 | 54.05 | 54.13 | 53.90 | 54.08 | 131,214 | +0.22(+0.41%) |
Feb 23, 2012 | 53.63 | 54.01 | 53.58 | 53.86 | 41,279 | +0.06(+0.11%) |
Feb 22, 2012 | 53.50 | 53.82 | 53.49 | 53.80 | 39,543 | +0.42(+0.79%) |
Feb 21, 2012 | 53.55 | 53.60 | 53.28 | 53.38 | 138,483 | -0.27(-0.51%) |
Feb 17, 2012 | 53.45 | 53.66 | 53.39 | 53.65 | 54,444 | -0.01(-0.02%) |
Feb 16, 2012 | 53.83 | 53.94 | 53.44 | 53.67 | 66,102 | -0.34(-0.62%) |
Feb 15, 2012 | 54.06 | 54.17 | 53.97 | 54.00 | 34,776 | +0.01(+0.02%) |
Feb 14, 2012 | 53.81 | 54.19 | 53.81 | 53.99 | 139,543 | +0.27(+0.50%) |
Feb 13, 2012 | 53.71 | 53.88 | 53.52 | 53.73 | 153,496 | +0.03(+0.06%) |
Feb 10, 2012 | 53.63 | 53.82 | 53.48 | 53.70 | 187,481 | +0.28(+0.52%) |
Feb 09, 2012 | 53.57 | 53.57 | 53.05 | 53.42 | 131,809 | -0.26(-0.48%) |
Feb 08, 2012 | 53.65 | 53.71 | 53.48 | 53.67 | 292,030 | +0.17(+0.32%) |
Feb 07, 2012 | 53.77 | 53.77 | 53.33 | 53.50 | 122,319 | -0.54(-1.01%) |
Feb 06, 2012 | 53.63 | 54.04 | 53.56 | 54.04 | 63,586 | +0.42(+0.78%) |
Feb 03, 2012 | 53.51 | 53.64 | 53.40 | 53.62 | 54,011 | -0.66(-1.22%) |
Feb 02, 2012 | 54.26 | 54.37 | 54.12 | 54.29 | 81,891 | +0.05(+0.09%) |
Feb 01, 2012 | 54.51 | 54.57 | 54.24 | 54.24 | 252,769 | -0.50(-0.91%) |
Jan 31, 2012 | 54.36 | 54.77 | 54.34 | 54.74 | 76,297 | +0.34(+0.63%) |
Jan 30, 2012 | 54.52 | 54.64 | 54.28 | 54.39 | 119,159 | +0.40(+0.75%) |
Jan 27, 2012 | 53.81 | 54.00 | 53.59 | 53.99 | 38,485 | +0.30(+0.55%) |
Jan 26, 2012 | 53.35 | 53.69 | 53.34 | 53.69 | 126,979 | +0.44(+0.83%) |
Jan 25, 2012 | 52.94 | 53.81 | 52.94 | 53.25 | 61,619 | +0.15(+0.29%) |
Jan 24, 2012 | 53.22 | 53.22 | 52.77 | 53.10 | 209,043 | +0.02(+0.04%) |
Jan 23, 2012 | 53.12 | 53.17 | 52.83 | 53.07 | 231,660 | -0.27(-0.50%) |
Jan 20, 2012 | 53.59 | 53.67 | 53.30 | 53.34 | 85,381 | -0.40(-0.74%) |
Jan 19, 2012 | 54.15 | 54.19 | 53.63 | 53.73 | 62,895 | -0.49(-0.90%) |
Jan 18, 2012 | 54.54 | 54.59 | 54.22 | 54.22 | 1,976,151 | -0.15(-0.27%) |
Jan 17, 2012 | 54.52 | 54.70 | 54.30 | 54.37 | 178,527 | +0.00(+0.00%) |
Jan 13, 2012 | 54.38 | 54.55 | 54.30 | 54.37 | 41,527 | +0.42(+0.77%) |
Jan 12, 2012 | 54.06 | 54.12 | 53.84 | 53.95 | 76,498 | +0.08(+0.15%) |
Jan 11, 2012 | 53.89 | 54.01 | 53.76 | 53.87 | 206,236 | +0.16(+0.30%) |
Jan 10, 2012 | 53.46 | 53.82 | 53.42 | 53.71 | 42,119 | +0.08(+0.15%) |
Jan 09, 2012 | 53.68 | 53.98 | 53.56 | 53.63 | 109,550 | -0.15(-0.29%) |
Jan 06, 2012 | 53.47 | 53.78 | 53.47 | 53.78 | 74,730 | +0.42(+0.80%) |
Jan 05, 2012 | 53.46 | 53.72 | 53.33 | 53.36 | 58,605 | -0.08(-0.15%) |
Jan 04, 2012 | 53.78 | 53.78 | 53.35 | 53.44 | 76,971 | -0.80(-1.48%) |
Dec 30, 2011 | 54.25 | 54.46 | 54.18 | 54.24 | 55,526 | +0.04(+0.07%) |
Dec 29, 2011 | 54.01 | 54.29 | 53.88 | 54.21 | 590,220 | +0.24(+0.44%) |
Dec 28, 2011 | 53.32 | 54.13 | 53.32 | 53.97 | 52,839 | +0.70(+1.32%) |
Dec 27, 2011 | 53.13 | 53.27 | 53.07 | 53.27 | 55,165 | +0.13(+0.24%) |
Dec 23, 2011 | 53.03 | 53.54 | 52.89 | 53.14 | 84,401 | -0.02(-0.04%) |
Dec 21, 2011 | 53.65 | 53.65 | 53.15 | 53.16 | 60,191 | -0.47(-0.87%) |
Dec 20, 2011 | 54.23 | 54.23 | 53.59 | 53.63 | 161,989 | -0.98(-1.79%) |
Dec 19, 2011 | 54.15 | 54.62 | 54.07 | 54.61 | 121,894 | +0.65(+1.21%) |
Dec 16, 2011 | 53.71 | 54.13 | 53.71 | 53.95 | 85,613 | +0.34(+0.63%) |
Dec 15, 2011 | 53.56 | 53.73 | 53.42 | 53.62 | 123,014 | -0.02(-0.04%) |
Dec 14, 2011 | 53.31 | 53.71 | 53.18 | 53.64 | 87,703 | +0.57(+1.08%) |
Dec 13, 2011 | 52.39 | 53.12 | 52.33 | 53.07 | 232,309 | +0.56(+1.06%) |
Dec 12, 2011 | 52.59 | 52.67 | 52.45 | 52.51 | 36,425 | +0.24(+0.45%) |
Dec 09, 2011 | 52.91 | 52.91 | 52.27 | 52.27 | 61,194 | -0.74(-1.40%) |
Dec 08, 2011 | 52.72 | 53.11 | 52.62 | 53.02 | 109,842 | +0.29(+0.54%) |
Dec 07, 2011 | 52.64 | 52.82 | 52.42 | 52.73 | 78,301 | +0.20(+0.39%) |
Dec 06, 2011 | 52.66 | 52.81 | 52.35 | 52.53 | 163,358 | -0.30(-0.57%) |
Dec 05, 2011 | 52.43 | 52.98 | 52.35 | 52.83 | 99,128 | +0.09(+0.17%) |
Dec 02, 2011 | 52.19 | 52.80 | 52.09 | 52.74 | 87,062 | +0.72(+1.39%) |