Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.69 | 61.14 | 60.31 | 60.39 | 4,874,520 | -0.30(-0.49%) |
Oct 26, 2012 | 60.60 | 60.69 | 60.69 | 60.69 | 5,211,386 | +0.15(+0.25%) |
Oct 25, 2012 | 61.06 | 61.24 | 60.26 | 60.53 | 6,692,808 | -0.40(-0.66%) |
Oct 24, 2012 | 61.38 | 61.73 | 60.77 | 60.93 | 4,817,726 | -0.23(-0.38%) |
Oct 23, 2012 | 61.82 | 62.40 | 61.06 | 61.17 | 8,509,090 | -2.90(-4.53%) |
Oct 19, 2012 | 65.22 | 65.22 | 63.90 | 64.07 | 5,518,826 | -1.24(-1.90%) |
Oct 18, 2012 | 65.27 | 65.49 | 64.92 | 65.31 | 3,682,164 | -0.05(-0.07%) |
Oct 17, 2012 | 65.45 | 65.56 | 65.18 | 65.36 | 4,629,913 | +0.40(+0.62%) |
Oct 16, 2012 | 64.81 | 65.04 | 64.31 | 64.96 | 4,144,920 | +0.99(+1.55%) |
Oct 15, 2012 | 63.91 | 64.15 | 63.68 | 63.97 | 4,230,302 | +0.03(+0.04%) |
Oct 12, 2012 | 64.08 | 64.35 | 63.70 | 63.94 | 3,722,289 | -0.06(-0.09%) |
Oct 11, 2012 | 64.70 | 64.71 | 63.96 | 63.99 | 3,523,689 | -0.31(-0.48%) |
Oct 10, 2012 | 64.77 | 64.80 | 64.22 | 64.30 | 3,715,812 | -0.45(-0.70%) |
Oct 09, 2012 | 65.69 | 65.69 | 64.73 | 64.76 | 4,336,512 | -0.99(-1.50%) |
Oct 08, 2012 | 65.18 | 65.81 | 65.15 | 65.75 | 3,782,487 | +0.28(+0.43%) |
Oct 05, 2012 | 65.31 | 65.63 | 65.11 | 65.46 | 5,314,273 | +0.37(+0.56%) |
Oct 04, 2012 | 64.84 | 65.17 | 64.57 | 65.10 | 3,672,106 | +0.45(+0.69%) |
Oct 03, 2012 | 64.67 | 64.80 | 64.11 | 64.65 | 3,785,950 | +0.17(+0.26%) |
Oct 02, 2012 | 64.96 | 65.00 | 64.18 | 64.48 | 5,155,122 | +0.17(+0.27%) |
Oct 01, 2012 | 64.04 | 64.99 | 63.57 | 64.31 | 5,658,546 | +0.60(+0.94%) |
Sep 28, 2012 | 63.75 | 64.02 | 63.22 | 63.71 | 3,712,997 | -0.28(-0.43%) |
Sep 27, 2012 | 64.04 | 64.26 | 63.39 | 63.99 | 3,019,403 | +0.16(+0.25%) |
Sep 26, 2012 | 64.03 | 64.39 | 63.79 | 63.83 | 3,790,232 | -0.17(-0.26%) |
Sep 25, 2012 | 64.77 | 64.87 | 63.92 | 63.99 | 5,513,606 | -0.62(-0.96%) |
Sep 24, 2012 | 64.01 | 64.87 | 63.95 | 64.62 | 4,406,020 | +0.36(+0.56%) |
Sep 21, 2012 | 64.84 | 64.85 | 64.07 | 64.26 | 13,854,819 | -0.26(-0.40%) |
Sep 20, 2012 | 64.25 | 64.55 | 64.05 | 64.51 | 3,010,739 | -0.03(-0.05%) |
Sep 19, 2012 | 64.03 | 64.84 | 63.93 | 64.55 | 3,950,579 | +0.14(+0.21%) |
Sep 18, 2012 | 64.65 | 64.79 | 64.26 | 64.41 | 3,593,753 | -0.24(-0.37%) |
Sep 17, 2012 | 64.57 | 64.86 | 64.45 | 64.65 | 4,772,807 | -0.14(-0.21%) |
Sep 14, 2012 | 64.02 | 64.79 | 63.81 | 64.79 | 7,242,876 | +1.32(+2.09%) |
Sep 13, 2012 | 62.68 | 63.72 | 62.36 | 63.46 | 3,959,143 | +0.86(+1.38%) |
Sep 12, 2012 | 63.15 | 63.19 | 62.36 | 62.60 | 3,495,301 | -0.25(-0.39%) |
Sep 11, 2012 | 62.55 | 63.14 | 62.49 | 62.85 | 3,486,376 | +0.34(+0.55%) |
Sep 10, 2012 | 63.61 | 63.64 | 62.46 | 62.51 | 9,220,068 | -1.48(-2.32%) |
Sep 07, 2012 | 64.37 | 64.56 | 63.91 | 63.99 | 4,664,138 | -0.32(-0.49%) |
Sep 06, 2012 | 63.68 | 64.37 | 63.46 | 64.30 | 4,675,696 | +1.05(+1.67%) |
Sep 05, 2012 | 63.37 | 63.42 | 62.81 | 63.25 | 4,330,629 | +0.05(+0.08%) |
Sep 04, 2012 | 63.44 | 63.65 | 62.80 | 63.20 | 3,673,269 | -0.63(-0.99%) |
Aug 31, 2012 | 63.73 | 64.11 | 63.35 | 63.84 | 2,781,163 | +0.58(+0.92%) |
Aug 30, 2012 | 63.46 | 63.53 | 62.94 | 63.26 | 2,508,903 | -0.46(-0.72%) |
Aug 29, 2012 | 63.77 | 63.97 | 63.63 | 63.72 | 2,518,125 | -0.11(-0.17%) |
Aug 27, 2012 | 64.06 | 64.09 | 63.70 | 63.83 | 2,727,062 | -0.17(-0.26%) |
Aug 24, 2012 | 63.44 | 64.09 | 63.38 | 63.99 | 2,822,550 | +0.59(+0.92%) |
Aug 23, 2012 | 63.87 | 63.89 | 63.28 | 63.41 | 2,645,086 | -0.48(-0.76%) |
Aug 22, 2012 | 63.81 | 64.36 | 63.72 | 63.89 | 3,574,117 | +0.04(+0.06%) |
Aug 21, 2012 | 64.38 | 64.46 | 63.70 | 63.85 | 3,361,677 | -0.47(-0.72%) |
Aug 20, 2012 | 64.39 | 64.51 | 64.08 | 64.32 | 2,393,372 | -0.24(-0.37%) |
Aug 17, 2012 | 64.34 | 64.60 | 64.11 | 64.56 | 4,480,964 | +0.34(+0.53%) |
Aug 16, 2012 | 63.53 | 64.30 | 63.16 | 64.21 | 4,956,331 | +0.82(+1.30%) |
Aug 15, 2012 | 63.02 | 63.53 | 62.98 | 63.39 | 2,895,417 | +0.16(+0.26%) |
Aug 14, 2012 | 63.27 | 63.36 | 63.03 | 63.23 | 2,691,160 | -0.07(-0.11%) |
Aug 13, 2012 | 63.22 | 63.43 | 62.84 | 63.30 | 3,029,716 | +0.08(+0.12%) |
Aug 10, 2012 | 62.59 | 63.23 | 62.30 | 63.22 | 2,562,025 | +0.48(+0.76%) |
Aug 09, 2012 | 62.68 | 63.07 | 62.56 | 62.74 | 2,678,550 | -0.03(-0.04%) |
Aug 08, 2012 | 62.66 | 63.08 | 62.51 | 62.77 | 2,952,200 | -0.05(-0.08%) |
Aug 07, 2012 | 62.82 | 63.23 | 62.76 | 62.82 | 2,576,246 | +0.20(+0.32%) |
Aug 06, 2012 | 63.02 | 63.25 | 62.62 | 62.62 | 2,713,006 | -0.20(-0.32%) |
Aug 03, 2012 | 62.36 | 62.88 | 62.34 | 62.82 | 3,961,147 | +1.11(+1.80%) |
Aug 02, 2012 | 61.73 | 62.15 | 61.12 | 61.71 | 4,306,066 | -0.77(-1.23%) |
Aug 01, 2012 | 62.78 | 62.88 | 62.07 | 62.47 | 3,138,228 | -0.02(-0.03%) |
Jul 31, 2012 | 62.34 | 62.79 | 62.25 | 62.49 | 3,971,008 | -0.03(-0.05%) |
Jul 30, 2012 | 62.62 | 62.99 | 62.27 | 62.53 | 3,963,198 | -0.29(-0.47%) |
Jul 27, 2012 | 62.30 | 63.08 | 62.10 | 62.82 | 5,715,755 | +0.77(+1.24%) |
Jul 26, 2012 | 61.65 | 63.02 | 61.33 | 62.06 | 6,947,813 | +1.26(+2.07%) |
Jul 25, 2012 | 60.75 | 61.08 | 60.25 | 60.79 | 5,169,496 | +0.35(+0.58%) |
Jul 24, 2012 | 61.16 | 61.32 | 59.99 | 60.45 | 4,161,012 | -0.77(-1.25%) |
Jul 23, 2012 | 60.58 | 61.35 | 60.13 | 61.21 | 3,554,316 | -0.43(-0.70%) |
Jul 20, 2012 | 61.77 | 61.99 | 61.54 | 61.64 | 4,420,618 | -0.58(-0.92%) |
Jul 19, 2012 | 62.25 | 62.47 | 61.93 | 62.22 | 4,897,848 | -0.03(-0.04%) |
Jul 18, 2012 | 60.79 | 62.33 | 60.66 | 62.25 | 6,238,035 | +1.29(+2.12%) |
Jul 17, 2012 | 60.45 | 61.21 | 59.97 | 60.95 | 4,493,944 | +0.60(+1.00%) |
Jul 16, 2012 | 60.36 | 60.73 | 60.12 | 60.35 | 4,157,689 | +0.35(+0.58%) |
Jul 13, 2012 | 59.13 | 60.16 | 59.13 | 60.00 | 3,794,586 | +0.81(+1.37%) |
Jul 12, 2012 | 59.32 | 59.58 | 58.46 | 59.19 | 7,209,020 | -0.99(-1.64%) |
Jul 11, 2012 | 60.54 | 60.80 | 59.60 | 60.18 | 6,143,802 | -0.27(-0.45%) |
Jul 10, 2012 | 61.02 | 61.53 | 60.25 | 60.45 | 4,900,325 | -0.49(-0.80%) |
Jul 09, 2012 | 60.87 | 61.02 | 60.49 | 60.94 | 3,796,754 | -0.02(-0.03%) |
Jul 06, 2012 | 60.84 | 61.23 | 60.52 | 60.96 | 3,201,246 | -0.40(-0.65%) |
Jul 05, 2012 | 61.10 | 61.62 | 60.87 | 61.36 | 2,809,159 | -0.09(-0.14%) |
Jul 03, 2012 | 61.04 | 61.48 | 61.02 | 61.45 | 2,058,799 | +0.29(+0.47%) |
Jul 02, 2012 | 61.38 | 61.44 | 60.47 | 61.16 | 3,344,578 | -0.22(-0.36%) |
Jun 29, 2012 | 60.71 | 61.38 | 60.52 | 61.38 | 6,758,391 | +1.67(+2.80%) |
Jun 28, 2012 | 59.16 | 59.77 | 58.90 | 59.71 | 4,769,299 | +0.00(+0.00%) |
Jun 27, 2012 | 59.18 | 60.01 | 59.08 | 59.71 | 4,215,693 | +0.67(+1.14%) |
Jun 26, 2012 | 58.85 | 59.23 | 58.42 | 59.03 | 3,487,655 | +0.23(+0.38%) |
Jun 25, 2012 | 58.82 | 59.12 | 58.54 | 58.81 | 4,246,425 | -0.67(-1.13%) |
Jun 22, 2012 | 59.67 | 59.69 | 59.17 | 59.48 | 4,431,126 | +0.07(+0.12%) |
Jun 21, 2012 | 60.31 | 60.54 | 59.34 | 59.41 | 5,434,638 | -0.55(-0.93%) |
Jun 20, 2012 | 60.23 | 60.47 | 59.84 | 59.97 | 5,031,882 | -0.19(-0.32%) |
Jun 19, 2012 | 60.16 | 60.40 | 59.95 | 60.16 | 4,689,615 | +0.35(+0.58%) |
Jun 18, 2012 | 59.64 | 60.01 | 59.37 | 59.81 | 4,307,237 | -0.09(-0.15%) |
Jun 15, 2012 | 59.99 | 60.22 | 59.60 | 59.90 | 6,859,131 | +0.40(+0.67%) |
Jun 14, 2012 | 59.12 | 59.75 | 58.95 | 59.50 | 4,868,356 | +0.50(+0.85%) |
Jun 13, 2012 | 59.12 | 59.46 | 58.72 | 59.00 | 3,885,863 | -0.41(-0.69%) |
Jun 12, 2012 | 58.68 | 59.42 | 58.38 | 59.41 | 3,752,934 | +1.06(+1.82%) |
Jun 11, 2012 | 59.28 | 59.28 | 58.28 | 58.35 | 3,062,987 | -0.56(-0.95%) |
Jun 08, 2012 | 58.35 | 58.97 | 58.22 | 58.91 | 3,132,994 | +0.34(+0.58%) |
Jun 07, 2012 | 58.63 | 59.04 | 58.45 | 58.57 | 4,426,726 | +0.60(+1.03%) |
Jun 06, 2012 | 57.01 | 57.98 | 56.88 | 57.97 | 4,052,897 | +1.45(+2.57%) |
Jun 05, 2012 | 56.58 | 56.76 | 56.34 | 56.52 | 4,772,130 | -0.08(-0.13%) |
Jun 04, 2012 | 56.71 | 56.85 | 56.16 | 56.60 | 4,233,246 | -0.16(-0.28%) |
Jun 01, 2012 | 56.89 | 57.53 | 56.66 | 56.75 | 5,167,252 | -1.07(-1.85%) |
May 31, 2012 | 57.85 | 58.26 | 57.45 | 57.82 | 5,383,702 | -0.03(-0.05%) |
May 30, 2012 | 58.27 | 58.31 | 57.61 | 57.85 | 3,937,262 | -0.88(-1.49%) |
May 29, 2012 | 58.49 | 58.91 | 58.31 | 58.73 | 3,127,300 | +0.65(+1.12%) |
May 25, 2012 | 58.14 | 58.36 | 57.81 | 58.08 | 3,425,410 | -0.14(-0.24%) |
May 24, 2012 | 58.20 | 58.23 | 57.56 | 58.21 | 3,389,748 | +0.12(+0.21%) |
May 23, 2012 | 57.11 | 58.14 | 56.82 | 58.09 | 4,682,686 | +0.46(+0.80%) |
May 22, 2012 | 58.01 | 58.22 | 57.32 | 57.63 | 4,380,799 | -0.23(-0.39%) |
May 21, 2012 | 57.46 | 57.97 | 57.37 | 57.86 | 3,487,353 | +0.65(+1.14%) |
May 18, 2012 | 58.08 | 58.08 | 57.04 | 57.21 | 5,259,595 | -0.57(-0.98%) |
May 17, 2012 | 58.61 | 58.66 | 57.71 | 57.77 | 4,054,205 | -0.69(-1.18%) |
May 16, 2012 | 58.85 | 59.10 | 58.40 | 58.47 | 4,044,545 | +0.11(+0.19%) |
May 15, 2012 | 58.47 | 58.82 | 58.17 | 58.36 | 3,838,400 | -0.03(-0.06%) |
May 14, 2012 | 58.14 | 58.88 | 57.99 | 58.39 | 3,868,673 | -0.61(-1.04%) |
May 11, 2012 | 58.83 | 59.51 | 58.67 | 59.00 | 3,824,398 | -0.27(-0.46%) |
May 10, 2012 | 59.28 | 59.66 | 59.10 | 59.27 | 4,157,703 | -0.10(-0.16%) |
May 09, 2012 | 58.94 | 59.75 | 58.49 | 59.37 | 4,693,856 | -0.20(-0.33%) |
May 08, 2012 | 59.27 | 59.78 | 58.71 | 59.57 | 3,984,296 | -0.31(-0.51%) |
May 07, 2012 | 59.66 | 60.29 | 59.66 | 59.87 | 4,047,359 | -0.45(-0.74%) |
May 04, 2012 | 60.66 | 60.71 | 60.07 | 60.32 | 4,150,799 | -0.49(-0.81%) |
May 03, 2012 | 60.89 | 61.12 | 60.62 | 60.81 | 3,444,835 | -0.09(-0.15%) |
May 02, 2012 | 60.66 | 60.95 | 60.47 | 60.90 | 3,087,128 | -0.05(-0.09%) |
May 01, 2012 | 60.64 | 61.19 | 60.37 | 60.95 | 3,372,795 | +0.16(+0.27%) |
Apr 30, 2012 | 60.72 | 60.86 | 60.36 | 60.79 | 3,046,979 | +0.00(+0.00%) |
Apr 27, 2012 | 60.83 | 60.91 | 60.38 | 60.79 | 3,668,056 | +0.03(+0.04%) |
Apr 26, 2012 | 60.27 | 60.93 | 60.21 | 60.76 | 4,044,082 | +0.35(+0.59%) |
Apr 25, 2012 | 60.53 | 60.72 | 60.21 | 60.41 | 4,355,219 | +0.21(+0.35%) |
Apr 24, 2012 | 60.77 | 61.06 | 60.12 | 60.20 | 8,380,373 | +0.93(+1.56%) |
Apr 23, 2012 | 58.86 | 59.35 | 58.52 | 59.27 | 4,072,016 | -0.24(-0.40%) |
Apr 20, 2012 | 59.18 | 59.73 | 59.12 | 59.51 | 4,670,296 | +0.46(+0.78%) |
Apr 19, 2012 | 59.32 | 59.56 | 58.59 | 59.05 | 3,770,300 | -0.22(-0.38%) |
Apr 18, 2012 | 59.12 | 59.61 | 58.98 | 59.27 | 2,618,793 | -0.22(-0.37%) |
Apr 17, 2012 | 58.98 | 59.64 | 58.95 | 59.49 | 3,460,474 | +0.71(+1.22%) |
Apr 16, 2012 | 58.53 | 59.14 | 58.45 | 58.78 | 4,498,460 | +0.48(+0.83%) |
Apr 13, 2012 | 58.84 | 58.91 | 58.21 | 58.29 | 3,835,967 | -0.80(-1.35%) |
Apr 12, 2012 | 58.31 | 59.14 | 57.88 | 59.09 | 3,639,442 | +1.03(+1.77%) |
Apr 11, 2012 | 58.07 | 58.29 | 57.91 | 58.06 | 3,715,513 | +0.52(+0.91%) |
Apr 10, 2012 | 58.63 | 58.78 | 57.44 | 57.54 | 5,366,637 | -1.19(-2.03%) |
Apr 09, 2012 | 58.67 | 59.03 | 58.44 | 58.73 | 2,840,820 | -0.64(-1.08%) |
Apr 05, 2012 | 59.43 | 59.72 | 59.17 | 59.37 | 3,010,976 | -0.39(-0.65%) |
Apr 04, 2012 | 59.85 | 59.90 | 59.29 | 59.76 | 3,517,044 | -0.65(-1.07%) |
Apr 03, 2012 | 60.70 | 60.70 | 60.00 | 60.40 | 3,378,479 | -0.30(-0.49%) |
Apr 02, 2012 | 60.40 | 60.79 | 59.90 | 60.70 | 3,881,954 | +0.01(+0.02%) |
Mar 30, 2012 | 60.70 | 60.74 | 60.38 | 60.69 | 3,633,388 | +0.30(+0.50%) |
Mar 29, 2012 | 59.78 | 60.42 | 59.68 | 60.39 | 3,244,289 | +0.22(+0.36%) |
Mar 28, 2012 | 60.74 | 60.96 | 59.89 | 60.17 | 3,366,005 | -0.47(-0.77%) |
Mar 27, 2012 | 60.81 | 60.83 | 60.50 | 60.64 | 3,393,155 | +0.01(+0.02%) |
Mar 26, 2012 | 60.49 | 60.78 | 60.27 | 60.63 | 3,781,294 | +0.45(+0.75%) |
Mar 23, 2012 | 60.30 | 60.32 | 59.88 | 60.18 | 3,420,115 | -0.07(-0.12%) |
Mar 22, 2012 | 60.21 | 60.40 | 59.68 | 60.25 | 4,504,144 | -0.23(-0.38%) |
Mar 21, 2012 | 60.83 | 60.98 | 60.41 | 60.49 | 3,577,470 | -0.30(-0.49%) |
Mar 20, 2012 | 60.66 | 61.04 | 60.38 | 60.78 | 3,653,042 | -0.27(-0.43%) |
Mar 19, 2012 | 60.90 | 61.16 | 60.68 | 61.05 | 3,800,349 | +0.12(+0.20%) |
Mar 16, 2012 | 61.15 | 61.23 | 60.80 | 60.93 | 7,360,367 | -0.30(-0.49%) |
Mar 15, 2012 | 60.55 | 61.23 | 60.42 | 61.23 | 4,780,437 | +0.77(+1.27%) |
Mar 14, 2012 | 60.27 | 60.72 | 60.27 | 60.46 | 4,352,333 | +0.08(+0.14%) |
Mar 13, 2012 | 59.70 | 60.39 | 59.53 | 60.38 | 4,567,181 | +0.82(+1.38%) |
Mar 12, 2012 | 59.25 | 59.70 | 59.16 | 59.55 | 3,012,336 | +0.50(+0.85%) |
Mar 09, 2012 | 59.06 | 59.37 | 58.95 | 59.05 | 2,878,501 | +0.06(+0.10%) |
Mar 08, 2012 | 58.55 | 59.14 | 58.49 | 58.99 | 3,826,514 | +0.84(+1.45%) |
Mar 07, 2012 | 57.99 | 58.28 | 57.74 | 58.15 | 4,631,488 | +0.35(+0.61%) |
Mar 06, 2012 | 58.32 | 58.41 | 57.71 | 57.79 | 5,215,113 | -1.44(-2.42%) |
Mar 05, 2012 | 59.46 | 59.49 | 58.76 | 59.23 | 3,971,607 | -0.31(-0.53%) |
Mar 02, 2012 | 59.51 | 59.57 | 59.21 | 59.54 | 4,146,036 | +0.02(+0.03%) |
Mar 01, 2012 | 59.68 | 60.02 | 59.30 | 59.52 | 3,712,726 | -0.07(-0.13%) |
Feb 29, 2012 | 59.96 | 60.08 | 59.36 | 59.59 | 4,818,181 | -0.12(-0.19%) |
Feb 28, 2012 | 59.75 | 60.00 | 59.34 | 59.71 | 3,671,350 | -0.20(-0.34%) |
Feb 27, 2012 | 59.47 | 60.08 | 59.25 | 59.91 | 4,428,745 | -0.09(-0.15%) |
Feb 24, 2012 | 59.89 | 60.18 | 59.78 | 60.00 | 3,711,207 | +0.20(+0.34%) |
Feb 23, 2012 | 59.78 | 59.99 | 59.37 | 59.80 | 5,190,765 | +0.10(+0.16%) |
Feb 22, 2012 | 59.63 | 59.93 | 59.49 | 59.70 | 3,895,204 | +0.11(+0.18%) |
Feb 21, 2012 | 59.69 | 59.90 | 59.46 | 59.59 | 3,537,697 | +0.03(+0.05%) |
Feb 17, 2012 | 59.86 | 59.97 | 59.51 | 59.57 | 4,166,565 | -0.06(-0.10%) |
Feb 16, 2012 | 59.18 | 59.70 | 59.16 | 59.63 | 3,746,483 | +0.44(+0.74%) |
Feb 15, 2012 | 59.47 | 59.68 | 59.02 | 59.19 | 5,360,781 | -0.27(-0.45%) |
Feb 14, 2012 | 59.19 | 59.47 | 58.94 | 59.46 | 4,217,962 | -0.03(-0.05%) |
Feb 13, 2012 | 59.17 | 59.53 | 58.90 | 59.49 | 3,744,866 | +0.60(+1.02%) |
Feb 10, 2012 | 58.92 | 59.17 | 58.62 | 58.88 | 4,566,405 | -0.59(-1.00%) |
Feb 09, 2012 | 59.15 | 59.59 | 59.10 | 59.48 | 4,486,208 | +0.03(+0.06%) |
Feb 08, 2012 | 59.55 | 59.66 | 59.25 | 59.44 | 3,733,380 | +0.05(+0.09%) |
Feb 07, 2012 | 59.01 | 59.61 | 58.58 | 59.39 | 4,378,931 | +0.22(+0.38%) |
Feb 06, 2012 | 58.89 | 59.42 | 58.89 | 59.17 | 3,239,835 | -0.11(-0.19%) |
Feb 03, 2012 | 59.52 | 59.66 | 59.11 | 59.28 | 4,728,765 | +0.20(+0.34%) |
Feb 02, 2012 | 58.96 | 59.31 | 58.83 | 59.08 | 3,385,878 | +0.05(+0.09%) |
Feb 01, 2012 | 59.14 | 59.45 | 58.94 | 59.03 | 4,447,649 | +0.43(+0.74%) |
Jan 31, 2012 | 59.38 | 59.38 | 57.97 | 58.59 | 5,256,745 | -0.43(-0.72%) |
Jan 30, 2012 | 58.45 | 59.19 | 58.40 | 59.02 | 4,649,160 | -0.08(-0.14%) |
Jan 27, 2012 | 58.89 | 59.33 | 58.57 | 59.10 | 5,545,316 | -0.08(-0.14%) |
Jan 26, 2012 | 59.13 | 59.46 | 58.79 | 59.18 | 7,249,560 | +0.74(+1.27%) |
Jan 25, 2012 | 57.64 | 58.56 | 57.44 | 58.44 | 6,529,135 | +0.37(+0.64%) |
Jan 24, 2012 | 57.61 | 58.07 | 57.19 | 58.07 | 5,764,888 | +0.22(+0.37%) |
Jan 23, 2012 | 57.91 | 58.15 | 57.65 | 57.85 | 5,171,750 | -0.03(-0.05%) |
Jan 20, 2012 | 57.74 | 57.91 | 57.41 | 57.88 | 5,212,988 | -0.10(-0.17%) |
Jan 19, 2012 | 57.51 | 58.27 | 57.38 | 57.98 | 5,051,772 | +0.49(+0.86%) |
Jan 18, 2012 | 56.86 | 57.52 | 56.78 | 57.49 | 5,506,605 | +0.57(+1.00%) |
Jan 17, 2012 | 57.34 | 57.68 | 56.85 | 56.92 | 3,988,054 | +0.43(+0.75%) |
Jan 13, 2012 | 56.59 | 56.84 | 56.13 | 56.49 | 4,577,627 | -0.46(-0.81%) |
Jan 12, 2012 | 57.01 | 57.19 | 56.60 | 56.95 | 5,401,759 | +0.34(+0.61%) |
Jan 11, 2012 | 56.25 | 56.69 | 56.14 | 56.61 | 6,608,133 | -0.36(-0.63%) |
Jan 10, 2012 | 57.16 | 57.57 | 56.79 | 56.96 | 5,085,291 | +0.29(+0.51%) |
Jan 09, 2012 | 56.48 | 56.80 | 56.26 | 56.67 | 4,138,449 | +0.34(+0.60%) |
Jan 06, 2012 | 56.61 | 56.92 | 56.30 | 56.34 | 4,201,583 | -0.29(-0.51%) |
Jan 05, 2012 | 56.44 | 56.67 | 55.88 | 56.63 | 4,611,843 | -0.26(-0.45%) |
Jan 04, 2012 | 56.17 | 56.94 | 56.16 | 56.88 | 4,450,398 | +1.66(+3.00%) |
Dec 30, 2011 | 55.49 | 55.65 | 55.14 | 55.23 | 2,525,860 | -0.26(-0.46%) |
Dec 29, 2011 | 54.98 | 55.55 | 54.86 | 55.48 | 2,862,537 | +0.65(+1.18%) |
Dec 28, 2011 | 55.56 | 55.71 | 54.69 | 54.84 | 3,865,821 | -0.76(-1.37%) |
Dec 27, 2011 | 55.35 | 55.84 | 55.15 | 55.60 | 2,488,865 | +0.05(+0.10%) |
Dec 23, 2011 | 54.90 | 55.55 | 54.59 | 55.55 | 3,022,030 | +1.49(+2.75%) |
Dec 21, 2011 | 54.35 | 54.38 | 53.37 | 54.06 | 5,344,604 | -0.21(-0.39%) |
Dec 20, 2011 | 53.51 | 54.33 | 53.30 | 54.27 | 6,892,606 | +1.68(+3.20%) |
Dec 19, 2011 | 53.40 | 53.72 | 52.38 | 52.59 | 5,157,866 | -0.71(-1.33%) |
Dec 16, 2011 | 53.73 | 54.07 | 52.99 | 53.30 | 9,608,130 | +0.01(+0.01%) |
Dec 15, 2011 | 53.67 | 53.91 | 53.11 | 53.29 | 4,804,090 | +0.24(+0.45%) |
Dec 14, 2011 | 53.51 | 53.69 | 52.88 | 53.05 | 6,219,614 | -0.61(-1.13%) |
Dec 13, 2011 | 54.73 | 54.88 | 53.32 | 53.66 | 5,883,536 | -0.80(-1.46%) |
Dec 12, 2011 | 55.34 | 55.40 | 54.08 | 54.46 | 4,939,727 | -1.09(-1.96%) |
Dec 09, 2011 | 54.68 | 55.70 | 54.58 | 55.55 | 6,031,143 | +1.18(+2.16%) |
Dec 08, 2011 | 55.30 | 55.50 | 54.23 | 54.37 | 5,888,491 | -1.30(-2.34%) |
Dec 07, 2011 | 55.43 | 55.90 | 54.59 | 55.67 | 6,372,348 | +0.18(+0.32%) |
Dec 06, 2011 | 55.50 | 55.95 | 55.15 | 55.50 | 8,896,333 | +0.81(+1.48%) |
Dec 05, 2011 | 54.96 | 55.14 | 54.29 | 54.69 | 8,746,639 | +0.79(+1.47%) |
Dec 02, 2011 | 55.00 | 55.05 | 53.42 | 53.90 | 8,254,591 | -0.36(-0.67%) |
Dec 01, 2011 | 54.90 | 54.94 | 54.23 | 54.26 | 5,688,947 | -0.50(-0.91%) |
Nov 30, 2011 | 53.86 | 54.77 | 53.67 | 54.76 | 12,901,204 | +2.57(+4.92%) |
Nov 29, 2011 | 52.71 | 52.83 | 52.05 | 52.19 | 5,702,219 | -0.32(-0.62%) |
Nov 28, 2011 | 52.17 | 52.72 | 52.07 | 52.52 | 7,285,466 | +1.07(+2.09%) |
Nov 25, 2011 | 51.05 | 51.93 | 51.05 | 51.44 | 3,098,806 | +0.40(+0.78%) |
Nov 23, 2011 | 52.09 | 52.14 | 51.01 | 51.05 | 6,141,233 | -1.55(-2.94%) |
Nov 22, 2011 | 52.46 | 53.34 | 52.34 | 52.59 | 6,171,896 | -0.01(-0.01%) |
Nov 21, 2011 | 53.20 | 53.44 | 52.03 | 52.60 | 8,105,515 | -1.44(-2.67%) |
Nov 18, 2011 | 54.15 | 54.36 | 53.67 | 54.04 | 5,854,416 | +0.07(+0.14%) |
Nov 17, 2011 | 54.71 | 54.80 | 53.47 | 53.97 | 7,567,648 | -0.97(-1.76%) |
Nov 16, 2011 | 54.55 | 55.76 | 54.26 | 54.93 | 7,596,259 | +0.00(+0.00%) |
Nov 15, 2011 | 54.65 | 55.28 | 54.39 | 54.93 | 5,368,650 | +0.00(+0.00%) |
Nov 14, 2011 | 54.73 | 55.35 | 54.61 | 54.93 | 4,722,191 | -0.28(-0.51%) |
Nov 11, 2011 | 54.55 | 55.46 | 54.55 | 55.22 | 5,433,273 | +1.32(+2.45%) |
Nov 10, 2011 | 53.89 | 54.46 | 53.44 | 53.89 | 6,924,409 | +0.89(+1.67%) |
Nov 09, 2011 | 53.77 | 53.89 | 52.65 | 53.01 | 9,527,102 | -1.90(-3.46%) |
Nov 08, 2011 | 53.87 | 55.02 | 53.68 | 54.91 | 6,304,765 | +1.44(+2.69%) |
Nov 07, 2011 | 53.19 | 53.81 | 52.54 | 53.47 | 6,425,705 | +0.26(+0.49%) |
Nov 04, 2011 | 52.99 | 53.37 | 52.42 | 53.21 | 5,621,277 | -0.23(-0.43%) |
Nov 03, 2011 | 52.91 | 53.56 | 52.26 | 53.44 | 6,464,694 | +1.06(+2.02%) |
Nov 02, 2011 | 51.93 | 52.77 | 51.90 | 52.38 | 5,304,919 | +1.03(+2.00%) |