Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 60.73 | 60.91 | 60.70 | 60.91 | 2,576,017 | +0.18(+0.30%) |
Nov 29, 2012 | 60.67 | 60.77 | 60.59 | 60.73 | 1,873,994 | +0.23(+0.37%) |
Nov 28, 2012 | 60.44 | 60.62 | 60.30 | 60.50 | 2,738,110 | +0.05(+0.07%) |
Nov 27, 2012 | 60.37 | 60.52 | 60.34 | 60.46 | 2,794,504 | +0.18(+0.30%) |
Nov 26, 2012 | 60.32 | 60.38 | 60.17 | 60.28 | 2,506,193 | -0.12(-0.20%) |
Nov 23, 2012 | 60.29 | 60.44 | 60.19 | 60.40 | 1,671,311 | +0.26(+0.42%) |
Nov 21, 2012 | 60.16 | 60.23 | 60.11 | 60.14 | 2,766,920 | -0.02(-0.03%) |
Nov 20, 2012 | 60.13 | 60.20 | 59.99 | 60.16 | 3,682,977 | +0.08(+0.12%) |
Nov 19, 2012 | 59.89 | 60.16 | 59.83 | 60.08 | 7,721,069 | +0.41(+0.68%) |
Nov 16, 2012 | 59.59 | 59.78 | 59.45 | 59.68 | 3,808,015 | +0.06(+0.10%) |
Nov 15, 2012 | 59.57 | 59.68 | 59.24 | 59.62 | 4,723,731 | +0.06(+0.10%) |
Nov 14, 2012 | 59.99 | 59.99 | 59.50 | 59.56 | 5,161,388 | -0.17(-0.28%) |
Nov 13, 2012 | 59.80 | 59.95 | 59.69 | 59.72 | 4,032,782 | -0.18(-0.30%) |
Nov 12, 2012 | 60.13 | 60.20 | 59.89 | 59.90 | 2,710,754 | -0.06(-0.10%) |
Nov 09, 2012 | 59.89 | 60.11 | 59.84 | 59.96 | 5,779,593 | -0.00(-0.01%) |
Nov 08, 2012 | 60.25 | 60.34 | 59.96 | 59.97 | 5,377,792 | -0.19(-0.32%) |
Nov 07, 2012 | 60.43 | 60.43 | 60.13 | 60.16 | 2,973,561 | -0.28(-0.47%) |
Nov 06, 2012 | 60.45 | 60.59 | 60.40 | 60.44 | 1,638,120 | +0.06(+0.10%) |
Nov 05, 2012 | 60.41 | 60.50 | 60.32 | 60.38 | 1,876,582 | -0.02(-0.02%) |
Nov 02, 2012 | 60.61 | 60.67 | 60.38 | 60.40 | 2,682,442 | -0.08(-0.12%) |
Nov 01, 2012 | 60.26 | 60.47 | 60.23 | 60.47 | 2,747,976 | +0.23(+0.39%) |
Oct 31, 2012 | 60.21 | 60.30 | 60.14 | 60.24 | 3,554,495 | +0.09(+0.15%) |
Oct 26, 2012 | 60.31 | 60.15 | 60.15 | 60.15 | 2,471,499 | -0.09(-0.15%) |
Oct 25, 2012 | 60.33 | 60.45 | 60.23 | 60.24 | 2,515,393 | +0.07(+0.12%) |
Oct 24, 2012 | 60.39 | 60.42 | 60.12 | 60.17 | 3,559,673 | -0.16(-0.27%) |
Oct 23, 2012 | 60.39 | 60.39 | 60.20 | 60.33 | 3,886,146 | -0.03(-0.05%) |
Oct 19, 2012 | 60.61 | 60.64 | 60.30 | 60.36 | 1,839,353 | -0.27(-0.44%) |
Oct 18, 2012 | 60.58 | 60.69 | 60.55 | 60.63 | 1,529,928 | -0.07(-0.12%) |
Oct 17, 2012 | 60.66 | 60.75 | 60.55 | 60.70 | 2,949,906 | +0.18(+0.30%) |
Oct 16, 2012 | 60.39 | 60.55 | 60.39 | 60.52 | 1,911,140 | +0.10(+0.17%) |
Oct 15, 2012 | 60.28 | 60.46 | 60.18 | 60.42 | 2,265,794 | +0.31(+0.52%) |
Oct 12, 2012 | 60.12 | 60.27 | 60.09 | 60.11 | 2,489,666 | +0.06(+0.10%) |
Oct 11, 2012 | 59.97 | 60.11 | 59.94 | 60.05 | 2,489,771 | +0.21(+0.35%) |
Oct 10, 2012 | 59.91 | 59.97 | 59.81 | 59.84 | 2,783,223 | -0.09(-0.15%) |
Oct 09, 2012 | 60.02 | 60.03 | 59.90 | 59.93 | 4,871,468 | -0.09(-0.15%) |
Oct 08, 2012 | 59.94 | 60.05 | 59.90 | 60.02 | 1,502,038 | -0.01(-0.02%) |
Oct 05, 2012 | 60.18 | 60.25 | 59.91 | 60.03 | 3,001,570 | +0.03(+0.05%) |
Oct 04, 2012 | 59.88 | 60.08 | 59.87 | 60.00 | 1,880,359 | +0.27(+0.45%) |
Oct 03, 2012 | 59.76 | 59.90 | 59.69 | 59.73 | 8,558,494 | +0.03(+0.05%) |
Oct 02, 2012 | 59.78 | 59.84 | 59.63 | 59.70 | 4,361,907 | +0.00(+0.00%) |
Oct 01, 2012 | 60.09 | 60.09 | 59.67 | 59.70 | 2,395,994 | -0.01(-0.02%) |
Sep 28, 2012 | 59.73 | 59.94 | 59.70 | 59.71 | 6,189,054 | -0.13(-0.22%) |
Sep 27, 2012 | 59.60 | 59.89 | 59.57 | 59.85 | 4,738,478 | +0.40(+0.67%) |
Sep 26, 2012 | 59.55 | 59.61 | 59.18 | 59.45 | 5,786,549 | -0.25(-0.42%) |
Sep 25, 2012 | 60.07 | 60.17 | 59.66 | 59.70 | 4,208,435 | -0.42(-0.69%) |
Sep 24, 2012 | 60.12 | 60.17 | 60.06 | 60.12 | 2,513,044 | -0.06(-0.10%) |
Sep 21, 2012 | 60.35 | 60.35 | 60.10 | 60.17 | 2,856,127 | -0.03(-0.05%) |
Sep 20, 2012 | 60.35 | 60.41 | 60.16 | 60.20 | 2,173,524 | -0.25(-0.42%) |
Sep 19, 2012 | 60.61 | 60.61 | 60.46 | 60.46 | 1,901,717 | -0.06(-0.10%) |
Sep 18, 2012 | 60.50 | 60.56 | 60.35 | 60.52 | 3,049,097 | -0.01(-0.02%) |
Sep 17, 2012 | 60.53 | 60.53 | 60.38 | 60.53 | 1,852,824 | -0.01(-0.02%) |
Sep 14, 2012 | 60.52 | 60.59 | 60.43 | 60.55 | 3,954,485 | +0.06(+0.10%) |
Sep 13, 2012 | 60.25 | 60.52 | 60.16 | 60.49 | 3,991,682 | +0.28(+0.47%) |
Sep 12, 2012 | 60.10 | 60.20 | 60.09 | 60.20 | 3,087,205 | +0.24(+0.40%) |
Sep 11, 2012 | 59.77 | 60.04 | 59.71 | 59.97 | 4,454,556 | +0.28(+0.47%) |
Sep 10, 2012 | 59.67 | 59.80 | 59.63 | 59.68 | 2,842,836 | +0.01(+0.02%) |
Sep 07, 2012 | 59.55 | 59.68 | 59.55 | 59.67 | 2,972,725 | +0.15(+0.25%) |
Sep 06, 2012 | 59.31 | 59.52 | 59.25 | 59.52 | 3,831,987 | +0.30(+0.50%) |
Sep 05, 2012 | 59.25 | 59.30 | 59.18 | 59.22 | 2,283,330 | +0.03(+0.05%) |
Sep 04, 2012 | 59.27 | 59.28 | 59.06 | 59.19 | 3,911,535 | -0.09(-0.14%) |
Aug 31, 2012 | 59.24 | 59.28 | 59.15 | 59.28 | 2,328,321 | +0.16(+0.27%) |
Aug 30, 2012 | 59.12 | 59.18 | 59.03 | 59.12 | 2,942,263 | +0.01(+0.02%) |
Aug 29, 2012 | 59.13 | 59.13 | 59.04 | 59.10 | 1,794,991 | +0.06(+0.10%) |
Aug 27, 2012 | 59.10 | 59.15 | 58.95 | 59.04 | 2,063,990 | -0.01(-0.03%) |
Aug 24, 2012 | 58.90 | 59.09 | 58.79 | 59.06 | 6,516,348 | +0.21(+0.35%) |
Aug 23, 2012 | 58.95 | 58.95 | 58.75 | 58.85 | 1,585,355 | -0.06(-0.10%) |
Aug 22, 2012 | 58.90 | 58.93 | 58.84 | 58.91 | 1,521,815 | +0.00(+0.00%) |
Aug 21, 2012 | 58.85 | 58.95 | 58.84 | 58.91 | 3,041,170 | +0.16(+0.28%) |
Aug 20, 2012 | 58.69 | 58.81 | 58.64 | 58.75 | 1,336,135 | +0.04(+0.08%) |
Aug 17, 2012 | 58.64 | 58.79 | 58.63 | 58.70 | 1,254,904 | +0.03(+0.05%) |
Aug 16, 2012 | 58.60 | 58.76 | 58.45 | 58.67 | 2,813,777 | +0.13(+0.23%) |
Aug 15, 2012 | 58.85 | 58.85 | 58.54 | 58.54 | 1,706,180 | -0.25(-0.43%) |
Aug 14, 2012 | 58.76 | 58.90 | 58.73 | 58.79 | 2,208,079 | +0.04(+0.08%) |
Aug 13, 2012 | 58.78 | 58.78 | 58.62 | 58.75 | 1,823,513 | +0.04(+0.08%) |
Aug 10, 2012 | 58.79 | 58.81 | 58.62 | 58.70 | 1,299,889 | -0.07(-0.13%) |
Aug 09, 2012 | 58.81 | 58.85 | 58.70 | 58.78 | 2,538,046 | +0.04(+0.08%) |
Aug 08, 2012 | 58.78 | 58.82 | 58.64 | 58.73 | 1,875,499 | +0.06(+0.11%) |
Aug 07, 2012 | 58.93 | 58.93 | 58.63 | 58.67 | 3,467,965 | -0.11(-0.18%) |
Aug 06, 2012 | 58.82 | 59.00 | 58.75 | 58.78 | 3,148,335 | -0.04(-0.08%) |
Aug 03, 2012 | 58.79 | 58.91 | 58.69 | 58.82 | 2,574,763 | +0.30(+0.50%) |
Aug 02, 2012 | 58.65 | 58.70 | 58.48 | 58.53 | 1,772,771 | -0.22(-0.38%) |
Aug 01, 2012 | 58.70 | 58.75 | 58.56 | 58.75 | 2,719,065 | +0.19(+0.33%) |
Jul 31, 2012 | 58.56 | 58.67 | 58.44 | 58.56 | 3,239,242 | +0.07(+0.13%) |
Jul 30, 2012 | 58.44 | 58.51 | 58.37 | 58.48 | 4,115,106 | +0.01(+0.03%) |
Jul 27, 2012 | 58.29 | 58.48 | 58.23 | 58.47 | 4,776,995 | +0.25(+0.43%) |
Jul 26, 2012 | 58.01 | 58.29 | 58.00 | 58.22 | 3,584,063 | +0.47(+0.81%) |
Jul 25, 2012 | 58.01 | 58.03 | 57.73 | 57.75 | 3,846,076 | -0.10(-0.18%) |
Jul 24, 2012 | 58.15 | 58.17 | 57.81 | 57.85 | 3,833,815 | -0.37(-0.63%) |
Jul 23, 2012 | 57.91 | 58.23 | 57.75 | 58.22 | 6,268,553 | +0.06(+0.10%) |
Jul 20, 2012 | 58.35 | 58.38 | 58.10 | 58.16 | 1,929,538 | -0.34(-0.59%) |
Jul 19, 2012 | 58.40 | 58.63 | 58.35 | 58.51 | 4,813,626 | +0.10(+0.16%) |
Jul 18, 2012 | 58.13 | 58.41 | 58.09 | 58.41 | 4,803,276 | +0.29(+0.51%) |
Jul 17, 2012 | 57.98 | 58.13 | 57.81 | 58.12 | 2,182,138 | +0.28(+0.48%) |
Jul 16, 2012 | 57.72 | 58.00 | 57.72 | 57.84 | 1,449,712 | -0.15(-0.25%) |
Jul 13, 2012 | 57.87 | 58.01 | 57.81 | 57.98 | 2,558,719 | +0.22(+0.38%) |
Jul 12, 2012 | 57.94 | 57.95 | 57.60 | 57.76 | 2,731,797 | -0.22(-0.38%) |
Jul 11, 2012 | 57.90 | 58.01 | 57.76 | 57.98 | 1,892,657 | +0.26(+0.46%) |
Jul 10, 2012 | 58.01 | 58.09 | 57.70 | 57.72 | 2,881,188 | -0.21(-0.35%) |
Jul 09, 2012 | 57.84 | 58.00 | 57.73 | 57.93 | 1,376,451 | +0.06(+0.10%) |
Jul 06, 2012 | 57.84 | 57.94 | 57.69 | 57.87 | 1,392,143 | -0.04(-0.08%) |
Jul 05, 2012 | 57.87 | 58.04 | 57.66 | 57.91 | 2,401,211 | -0.06(-0.10%) |
Jul 03, 2012 | 57.78 | 58.00 | 57.68 | 57.97 | 1,205,985 | +0.26(+0.46%) |
Jul 02, 2012 | 57.68 | 57.72 | 57.38 | 57.70 | 7,123,807 | +0.11(+0.19%) |
Jun 29, 2012 | 57.54 | 57.64 | 57.39 | 57.59 | 4,206,149 | +0.42(+0.74%) |
Jun 28, 2012 | 57.00 | 57.20 | 56.97 | 57.17 | 2,078,693 | -0.03(-0.05%) |
Jun 27, 2012 | 57.01 | 57.21 | 56.92 | 57.20 | 1,736,020 | +0.32(+0.56%) |
Jun 26, 2012 | 57.00 | 57.00 | 56.67 | 56.88 | 3,302,264 | -0.06(-0.10%) |
Jun 25, 2012 | 56.79 | 56.97 | 56.70 | 56.94 | 2,970,941 | -0.03(-0.05%) |
Jun 22, 2012 | 56.88 | 57.04 | 56.85 | 56.97 | 3,396,892 | +0.26(+0.45%) |
Jun 21, 2012 | 57.11 | 57.20 | 56.59 | 56.71 | 4,218,209 | -0.33(-0.58%) |
Jun 20, 2012 | 56.92 | 57.11 | 56.78 | 57.04 | 3,592,091 | +0.19(+0.33%) |
Jun 19, 2012 | 56.66 | 56.97 | 56.57 | 56.85 | 2,975,698 | +0.50(+0.88%) |
Jun 18, 2012 | 56.32 | 56.46 | 56.25 | 56.35 | 1,563,278 | -0.10(-0.18%) |
Jun 15, 2012 | 56.25 | 56.48 | 56.19 | 56.46 | 2,493,138 | +0.19(+0.34%) |
Jun 14, 2012 | 55.93 | 56.31 | 55.93 | 56.27 | 2,500,217 | +0.28(+0.50%) |
Jun 13, 2012 | 56.08 | 56.18 | 55.80 | 55.99 | 2,315,945 | -0.15(-0.26%) |
Jun 12, 2012 | 55.87 | 56.19 | 55.81 | 56.13 | 4,213,094 | +0.44(+0.79%) |
Jun 11, 2012 | 56.21 | 56.21 | 55.68 | 55.70 | 4,232,347 | -0.29(-0.52%) |
Jun 08, 2012 | 55.83 | 56.15 | 55.77 | 55.99 | 5,728,472 | +0.15(+0.26%) |
Jun 07, 2012 | 55.96 | 56.08 | 55.68 | 55.84 | 3,941,330 | +0.20(+0.37%) |
Jun 06, 2012 | 55.27 | 55.68 | 55.26 | 55.64 | 4,312,345 | +0.48(+0.87%) |
Jun 05, 2012 | 54.85 | 55.29 | 54.82 | 55.16 | 3,218,999 | +0.20(+0.37%) |
Jun 04, 2012 | 54.86 | 55.16 | 54.84 | 54.95 | 4,905,768 | +0.09(+0.16%) |
Jun 01, 2012 | 54.88 | 55.20 | 54.75 | 54.86 | 7,874,831 | -0.41(-0.75%) |
May 31, 2012 | 55.96 | 55.97 | 55.28 | 55.28 | 12,748,777 | -0.59(-1.06%) |
May 30, 2012 | 55.87 | 55.97 | 55.81 | 55.87 | 2,094,969 | -0.28(-0.49%) |
May 29, 2012 | 55.87 | 56.21 | 55.84 | 56.15 | 3,020,828 | +0.46(+0.83%) |
May 25, 2012 | 55.86 | 55.86 | 55.63 | 55.68 | 1,914,956 | -0.07(-0.13%) |
May 24, 2012 | 55.87 | 55.89 | 55.67 | 55.76 | 1,998,299 | +0.03(+0.05%) |
May 23, 2012 | 55.64 | 55.89 | 55.54 | 55.73 | 4,440,086 | -0.04(-0.08%) |
May 22, 2012 | 55.89 | 56.13 | 55.73 | 55.77 | 4,951,226 | -0.04(-0.08%) |
May 21, 2012 | 55.57 | 55.92 | 55.54 | 55.81 | 4,912,438 | +0.38(+0.68%) |
May 18, 2012 | 55.61 | 55.92 | 55.35 | 55.44 | 9,493,139 | +0.04(+0.08%) |
May 17, 2012 | 56.15 | 56.16 | 55.16 | 55.39 | 12,206,229 | -0.73(-1.29%) |
May 16, 2012 | 56.68 | 56.84 | 56.12 | 56.12 | 5,227,820 | -0.54(-0.95%) |
May 15, 2012 | 56.97 | 56.97 | 56.61 | 56.66 | 5,038,137 | -0.25(-0.43%) |
May 14, 2012 | 57.18 | 57.22 | 56.83 | 56.90 | 4,643,648 | -0.46(-0.81%) |
May 11, 2012 | 57.15 | 57.50 | 57.15 | 57.37 | 3,301,274 | +0.12(+0.20%) |
May 10, 2012 | 57.50 | 57.51 | 57.18 | 57.25 | 5,196,470 | +0.00(+0.00%) |
May 09, 2012 | 57.32 | 57.35 | 57.15 | 57.25 | 4,871,142 | -0.22(-0.38%) |
May 08, 2012 | 57.41 | 57.48 | 57.26 | 57.47 | 3,050,787 | +0.00(+0.00%) |
May 07, 2012 | 57.44 | 57.60 | 57.31 | 57.47 | 2,327,636 | +0.03(+0.06%) |
May 04, 2012 | 57.38 | 57.45 | 57.32 | 57.44 | 2,331,375 | +0.01(+0.02%) |
May 03, 2012 | 57.44 | 57.58 | 57.37 | 57.42 | 3,335,401 | -0.09(-0.15%) |
May 02, 2012 | 57.37 | 57.57 | 57.29 | 57.51 | 2,580,510 | +0.04(+0.08%) |
May 01, 2012 | 57.38 | 57.54 | 57.32 | 57.47 | 5,180,663 | +0.20(+0.35%) |
Apr 30, 2012 | 57.16 | 57.30 | 57.10 | 57.27 | 4,425,722 | +0.17(+0.30%) |
Apr 27, 2012 | 57.23 | 57.23 | 57.01 | 57.10 | 2,346,950 | -0.09(-0.15%) |
Apr 26, 2012 | 57.08 | 57.26 | 57.07 | 57.18 | 2,420,751 | +0.06(+0.10%) |
Apr 25, 2012 | 56.92 | 57.13 | 56.84 | 57.13 | 1,877,983 | +0.43(+0.76%) |
Apr 24, 2012 | 56.66 | 56.74 | 56.60 | 56.69 | 1,886,246 | +0.10(+0.18%) |
Apr 23, 2012 | 56.48 | 56.69 | 56.39 | 56.59 | 2,510,865 | -0.04(-0.08%) |
Apr 20, 2012 | 56.71 | 56.75 | 56.56 | 56.64 | 3,228,934 | +0.12(+0.20%) |
Apr 19, 2012 | 56.69 | 56.74 | 56.51 | 56.52 | 1,936,075 | -0.16(-0.28%) |
Apr 18, 2012 | 56.61 | 56.77 | 56.61 | 56.68 | 3,776,283 | -0.01(-0.01%) |
Apr 17, 2012 | 56.54 | 56.77 | 56.45 | 56.69 | 2,635,946 | +0.28(+0.50%) |
Apr 16, 2012 | 56.43 | 56.54 | 56.17 | 56.41 | 2,970,851 | +0.09(+0.15%) |
Apr 13, 2012 | 56.49 | 56.54 | 56.26 | 56.32 | 2,930,241 | -0.19(-0.33%) |
Apr 12, 2012 | 56.20 | 56.54 | 56.16 | 56.51 | 2,761,800 | +0.40(+0.72%) |
Apr 11, 2012 | 56.05 | 56.20 | 55.87 | 56.10 | 4,099,065 | +0.33(+0.59%) |
Apr 10, 2012 | 55.97 | 56.15 | 55.70 | 55.77 | 5,545,174 | -0.20(-0.36%) |
Apr 09, 2012 | 56.12 | 56.15 | 55.93 | 55.97 | 6,939,129 | -0.20(-0.36%) |
Apr 05, 2012 | 56.42 | 56.45 | 56.17 | 56.17 | 3,396,770 | -0.27(-0.49%) |
Apr 04, 2012 | 56.45 | 56.55 | 56.33 | 56.45 | 3,548,244 | -0.07(-0.13%) |
Apr 03, 2012 | 56.59 | 56.72 | 56.49 | 56.52 | 3,333,889 | -0.01(-0.03%) |
Apr 02, 2012 | 56.61 | 56.75 | 56.52 | 56.54 | 6,618,339 | +0.13(+0.23%) |
Mar 30, 2012 | 56.72 | 56.73 | 56.40 | 56.40 | 4,880,873 | -0.19(-0.33%) |
Mar 29, 2012 | 56.47 | 56.76 | 56.47 | 56.59 | 2,571,464 | +0.00(+0.00%) |
Mar 28, 2012 | 56.90 | 56.90 | 56.56 | 56.59 | 2,511,857 | -0.33(-0.58%) |
Mar 27, 2012 | 56.86 | 57.03 | 56.83 | 56.92 | 4,016,569 | +0.06(+0.10%) |
Mar 26, 2012 | 56.62 | 56.86 | 56.62 | 56.86 | 2,868,948 | +0.40(+0.71%) |
Mar 23, 2012 | 56.66 | 56.67 | 56.46 | 56.46 | 4,695,499 | -0.19(-0.33%) |
Mar 22, 2012 | 56.59 | 56.76 | 56.57 | 56.65 | 2,998,665 | -0.03(-0.05%) |
Mar 21, 2012 | 56.82 | 56.82 | 56.57 | 56.67 | 2,099,188 | -0.09(-0.15%) |
Mar 20, 2012 | 56.70 | 56.85 | 56.66 | 56.76 | 3,391,038 | -0.09(-0.15%) |
Mar 19, 2012 | 56.66 | 56.89 | 56.59 | 56.85 | 2,297,810 | +0.16(+0.28%) |
Mar 16, 2012 | 56.76 | 56.83 | 56.47 | 56.69 | 3,123,713 | -0.07(-0.13%) |
Mar 15, 2012 | 56.90 | 56.92 | 56.67 | 56.76 | 2,114,655 | -0.17(-0.30%) |
Mar 14, 2012 | 57.09 | 57.06 | 56.70 | 56.93 | 3,875,493 | -0.16(-0.28%) |
Mar 13, 2012 | 56.82 | 57.10 | 56.72 | 57.09 | 3,401,999 | +0.46(+0.81%) |
Mar 12, 2012 | 56.75 | 56.75 | 56.57 | 56.63 | 2,804,161 | -0.09(-0.15%) |
Mar 09, 2012 | 56.80 | 56.85 | 56.67 | 56.72 | 2,881,185 | +0.00(+0.00%) |
Mar 08, 2012 | 56.50 | 56.73 | 56.42 | 56.72 | 3,426,362 | +0.46(+0.81%) |
Mar 07, 2012 | 56.27 | 56.40 | 56.19 | 56.26 | 6,912,586 | +0.10(+0.18%) |
Mar 06, 2012 | 56.59 | 56.60 | 56.15 | 56.16 | 6,039,866 | -0.66(-1.16%) |
Mar 05, 2012 | 56.99 | 57.06 | 56.66 | 56.82 | 2,559,981 | -0.14(-0.25%) |
Mar 02, 2012 | 57.15 | 57.18 | 56.96 | 56.96 | 1,822,488 | -0.17(-0.30%) |
Mar 01, 2012 | 57.10 | 57.23 | 57.10 | 57.13 | 2,451,072 | +0.04(+0.06%) |
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%) |