Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 74.17 | 74.35 | 73.82 | 74.13 | 2,416,809 | -0.10(-0.14%) |
Sep 27, 2012 | 74.79 | 75.27 | 74.10 | 74.23 | 2,460,566 | -0.52(-0.69%) |
Sep 26, 2012 | 75.39 | 76.06 | 74.72 | 74.75 | 2,209,360 | -0.33(-0.43%) |
Sep 25, 2012 | 75.84 | 76.31 | 75.07 | 75.07 | 2,419,125 | -0.87(-1.14%) |
Sep 24, 2012 | 76.04 | 76.19 | 75.65 | 75.94 | 1,653,556 | +0.18(+0.24%) |
Sep 21, 2012 | 76.05 | 76.61 | 75.55 | 75.76 | 4,497,567 | -0.21(-0.27%) |
Sep 20, 2012 | 75.18 | 75.99 | 75.12 | 75.96 | 1,832,038 | +0.56(+0.75%) |
Sep 19, 2012 | 75.78 | 75.80 | 75.27 | 75.40 | 2,246,680 | -0.08(-0.11%) |
Sep 18, 2012 | 75.64 | 75.64 | 75.27 | 75.48 | 1,978,232 | -0.19(-0.25%) |
Sep 17, 2012 | 75.56 | 76.07 | 75.47 | 75.67 | 1,765,749 | +0.05(+0.06%) |
Sep 14, 2012 | 75.99 | 76.14 | 75.45 | 75.63 | 4,317,580 | -0.42(-0.55%) |
Sep 13, 2012 | 74.59 | 76.15 | 74.41 | 76.04 | 2,569,724 | +1.38(+1.84%) |
Sep 12, 2012 | 74.00 | 74.72 | 73.64 | 74.67 | 2,392,313 | +1.01(+1.38%) |
Sep 11, 2012 | 74.28 | 74.41 | 73.61 | 73.65 | 2,198,218 | -0.69(-0.93%) |
Sep 10, 2012 | 73.63 | 74.53 | 73.52 | 74.34 | 1,740,906 | +0.54(+0.73%) |
Sep 07, 2012 | 74.01 | 74.01 | 73.39 | 73.80 | 1,266,749 | -0.19(-0.26%) |
Sep 06, 2012 | 73.06 | 74.00 | 73.06 | 73.99 | 1,976,027 | +1.30(+1.79%) |
Sep 05, 2012 | 72.71 | 72.88 | 72.36 | 72.69 | 1,562,620 | +0.05(+0.07%) |
Sep 04, 2012 | 72.37 | 72.98 | 71.84 | 72.64 | 1,600,867 | +0.21(+0.29%) |
Aug 31, 2012 | 73.48 | 73.48 | 72.31 | 72.43 | 2,286,990 | -0.53(-0.73%) |
Aug 30, 2012 | 72.20 | 73.31 | 71.46 | 72.97 | 3,278,509 | +1.10(+1.52%) |
Aug 29, 2012 | 70.75 | 71.99 | 70.75 | 71.87 | 2,019,553 | +0.35(+0.49%) |
Aug 27, 2012 | 71.16 | 71.68 | 70.92 | 71.52 | 1,502,627 | +0.29(+0.41%) |
Aug 24, 2012 | 70.07 | 71.35 | 69.86 | 71.23 | 1,698,989 | +1.12(+1.59%) |
Aug 23, 2012 | 70.44 | 70.67 | 70.08 | 70.12 | 1,561,538 | -0.58(-0.83%) |
Aug 22, 2012 | 70.55 | 71.03 | 70.35 | 70.70 | 1,138,006 | +0.18(+0.25%) |
Aug 21, 2012 | 71.01 | 71.14 | 70.43 | 70.52 | 1,697,286 | -0.54(-0.76%) |
Aug 20, 2012 | 71.05 | 71.14 | 70.78 | 71.06 | 924,673 | -0.09(-0.12%) |
Aug 17, 2012 | 71.63 | 71.67 | 70.94 | 71.15 | 2,054,590 | -0.25(-0.35%) |
Aug 16, 2012 | 71.22 | 71.50 | 70.83 | 71.40 | 2,213,311 | +0.01(+0.01%) |
Aug 15, 2012 | 70.93 | 71.71 | 70.69 | 71.40 | 1,462,374 | +0.59(+0.84%) |
Aug 14, 2012 | 71.05 | 71.05 | 70.58 | 70.80 | 1,604,405 | +0.03(+0.04%) |
Aug 13, 2012 | 70.37 | 70.77 | 70.19 | 70.77 | 1,122,088 | +0.24(+0.35%) |
Aug 10, 2012 | 70.32 | 70.63 | 69.95 | 70.53 | 1,641,556 | -0.05(-0.07%) |
Aug 09, 2012 | 70.92 | 70.97 | 70.35 | 70.58 | 1,360,596 | -0.19(-0.27%) |
Aug 08, 2012 | 71.00 | 71.31 | 70.63 | 70.77 | 1,850,714 | +0.08(+0.11%) |
Aug 07, 2012 | 71.38 | 71.53 | 70.66 | 70.70 | 2,310,950 | -0.52(-0.73%) |
Aug 06, 2012 | 71.72 | 71.73 | 71.15 | 71.21 | 1,451,814 | -0.52(-0.73%) |
Aug 03, 2012 | 71.58 | 71.86 | 71.37 | 71.74 | 1,858,592 | +1.11(+1.58%) |
Aug 02, 2012 | 70.55 | 71.10 | 70.11 | 70.62 | 1,861,090 | -0.18(-0.25%) |
Aug 01, 2012 | 71.16 | 71.71 | 70.57 | 70.80 | 3,847,105 | -0.18(-0.25%) |
Jul 31, 2012 | 70.95 | 71.27 | 70.52 | 70.98 | 1,845,464 | -0.21(-0.29%) |
Jul 30, 2012 | 71.66 | 71.80 | 70.95 | 71.18 | 2,490,695 | -0.48(-0.67%) |
Jul 27, 2012 | 70.96 | 72.14 | 70.90 | 71.66 | 2,120,257 | +0.89(+1.25%) |
Jul 26, 2012 | 70.07 | 70.94 | 70.00 | 70.78 | 2,116,771 | +1.59(+2.30%) |
Jul 25, 2012 | 69.51 | 69.55 | 68.78 | 69.18 | 1,981,519 | -0.24(-0.35%) |
Jul 24, 2012 | 69.75 | 69.75 | 68.95 | 69.43 | 1,732,168 | -0.23(-0.33%) |
Jul 23, 2012 | 70.19 | 70.19 | 69.27 | 69.66 | 2,096,179 | -0.90(-1.28%) |
Jul 20, 2012 | 70.70 | 71.14 | 70.17 | 70.56 | 2,743,169 | -0.25(-0.35%) |
Jul 19, 2012 | 70.86 | 71.12 | 70.16 | 70.81 | 2,171,152 | -0.01(-0.01%) |
Jul 18, 2012 | 70.61 | 71.16 | 70.49 | 70.81 | 2,423,300 | -0.07(-0.10%) |
Jul 17, 2012 | 70.33 | 71.10 | 70.04 | 70.89 | 2,395,651 | +0.67(+0.96%) |
Jul 16, 2012 | 69.77 | 70.37 | 69.44 | 70.22 | 1,780,365 | +0.25(+0.36%) |
Jul 13, 2012 | 69.45 | 70.08 | 69.18 | 69.97 | 2,046,124 | +0.58(+0.84%) |
Jul 12, 2012 | 69.43 | 69.55 | 68.71 | 69.38 | 2,568,032 | -0.35(-0.51%) |
Jul 11, 2012 | 69.28 | 69.90 | 69.18 | 69.74 | 2,810,483 | +0.52(+0.75%) |
Jul 10, 2012 | 69.72 | 69.92 | 69.11 | 69.22 | 2,530,638 | -0.13(-0.18%) |
Jul 09, 2012 | 69.37 | 69.62 | 68.76 | 69.35 | 2,047,868 | +0.21(+0.31%) |
Jul 06, 2012 | 69.41 | 69.89 | 68.97 | 69.13 | 2,333,394 | -0.24(-0.34%) |
Jul 05, 2012 | 68.97 | 69.76 | 68.96 | 69.37 | 2,577,582 | -0.31(-0.44%) |
Jul 03, 2012 | 69.74 | 69.83 | 69.44 | 69.68 | 1,518,884 | +0.01(+0.02%) |
Jul 02, 2012 | 70.11 | 70.51 | 69.54 | 69.66 | 3,088,628 | -0.44(-0.63%) |
Jun 29, 2012 | 69.01 | 70.19 | 68.95 | 70.11 | 4,658,714 | +1.53(+2.24%) |
Jun 28, 2012 | 67.03 | 68.63 | 66.35 | 68.57 | 5,973,583 | +1.18(+1.75%) |
Jun 27, 2012 | 67.88 | 68.05 | 67.15 | 67.39 | 2,828,756 | -0.27(-0.40%) |
Jun 26, 2012 | 67.27 | 67.74 | 66.93 | 67.66 | 3,523,319 | +0.61(+0.90%) |
Jun 25, 2012 | 66.97 | 67.34 | 66.70 | 67.06 | 2,158,066 | -0.04(-0.07%) |
Jun 22, 2012 | 67.00 | 67.37 | 66.73 | 67.10 | 2,086,993 | +0.39(+0.59%) |
Jun 21, 2012 | 67.52 | 68.15 | 66.62 | 66.71 | 3,566,132 | -0.80(-1.19%) |
Jun 20, 2012 | 67.66 | 67.84 | 67.06 | 67.52 | 2,615,055 | -0.27(-0.40%) |
Jun 19, 2012 | 67.84 | 68.39 | 67.48 | 67.79 | 2,468,137 | -0.13(-0.18%) |
Jun 18, 2012 | 67.43 | 67.96 | 67.16 | 67.91 | 2,128,633 | +0.44(+0.65%) |
Jun 15, 2012 | 66.67 | 67.63 | 66.48 | 67.48 | 5,302,306 | +1.19(+1.79%) |
Jun 14, 2012 | 64.83 | 66.48 | 64.80 | 66.29 | 4,224,192 | +1.77(+2.75%) |
Jun 13, 2012 | 65.02 | 65.24 | 64.39 | 64.52 | 1,905,017 | -0.79(-1.21%) |
Jun 12, 2012 | 65.12 | 65.35 | 64.63 | 65.31 | 2,469,552 | +0.44(+0.67%) |
Jun 11, 2012 | 65.72 | 65.79 | 64.82 | 64.87 | 2,126,765 | -0.61(-0.94%) |
Jun 08, 2012 | 64.95 | 65.83 | 64.72 | 65.49 | 2,559,960 | +0.45(+0.69%) |
Jun 07, 2012 | 64.98 | 65.46 | 64.90 | 65.04 | 2,587,710 | +0.26(+0.40%) |
Jun 06, 2012 | 64.20 | 64.82 | 64.11 | 64.78 | 2,963,598 | +0.75(+1.16%) |
Jun 05, 2012 | 63.68 | 64.17 | 63.27 | 64.03 | 2,904,916 | +0.16(+0.24%) |
Jun 04, 2012 | 63.05 | 63.91 | 63.00 | 63.88 | 3,257,587 | +0.79(+1.25%) |
Jun 01, 2012 | 63.46 | 63.58 | 62.85 | 63.09 | 4,195,348 | -0.66(-1.04%) |
May 31, 2012 | 63.16 | 64.24 | 63.15 | 63.75 | 4,830,410 | +0.43(+0.68%) |
May 30, 2012 | 63.39 | 63.77 | 63.30 | 63.32 | 4,216,875 | -0.61(-0.96%) |
May 29, 2012 | 62.81 | 63.97 | 62.79 | 63.94 | 4,270,306 | +1.59(+2.56%) |
May 25, 2012 | 62.65 | 62.78 | 61.99 | 62.34 | 3,224,465 | +0.00(+0.00%) |
May 24, 2012 | 62.17 | 62.93 | 61.61 | 62.34 | 4,821,459 | +0.86(+1.40%) |
May 23, 2012 | 61.24 | 61.52 | 60.70 | 61.48 | 3,951,032 | +0.15(+0.25%) |
May 22, 2012 | 61.39 | 61.98 | 61.06 | 61.33 | 3,051,928 | -0.26(-0.42%) |
May 21, 2012 | 61.19 | 61.70 | 60.87 | 61.59 | 2,173,641 | +0.58(+0.95%) |
May 18, 2012 | 61.56 | 61.92 | 60.80 | 61.00 | 4,286,219 | -0.39(-0.64%) |
May 17, 2012 | 62.42 | 62.67 | 61.39 | 61.39 | 2,749,707 | -1.06(-1.70%) |
May 16, 2012 | 62.43 | 62.71 | 62.20 | 62.45 | 2,922,405 | +0.24(+0.39%) |
May 15, 2012 | 61.86 | 62.62 | 61.84 | 62.21 | 2,943,675 | +0.21(+0.33%) |
May 14, 2012 | 61.98 | 62.31 | 61.61 | 62.01 | 2,252,118 | -0.22(-0.35%) |
May 11, 2012 | 61.67 | 62.56 | 61.56 | 62.23 | 3,893,911 | +0.53(+0.86%) |
May 10, 2012 | 61.34 | 62.05 | 61.13 | 61.70 | 3,534,804 | +0.93(+1.52%) |
May 09, 2012 | 60.48 | 61.12 | 60.39 | 60.77 | 3,284,682 | -0.01(-0.02%) |
May 08, 2012 | 61.06 | 61.28 | 60.30 | 60.78 | 3,547,702 | -0.38(-0.61%) |
May 07, 2012 | 61.33 | 61.59 | 61.05 | 61.16 | 2,777,437 | -0.18(-0.29%) |
May 04, 2012 | 61.94 | 62.10 | 61.28 | 61.34 | 3,802,458 | -0.63(-1.01%) |
May 03, 2012 | 63.15 | 63.21 | 61.74 | 61.96 | 6,385,266 | -1.77(-2.77%) |
May 02, 2012 | 63.91 | 63.95 | 63.43 | 63.73 | 3,307,428 | -0.24(-0.38%) |
May 01, 2012 | 63.92 | 64.73 | 63.53 | 63.97 | 4,038,555 | -0.89(-1.37%) |
Apr 30, 2012 | 65.24 | 65.46 | 64.82 | 64.86 | 2,434,492 | -0.38(-0.58%) |
Apr 27, 2012 | 65.01 | 65.62 | 64.83 | 65.23 | 2,171,826 | +0.45(+0.69%) |
Apr 26, 2012 | 64.18 | 65.06 | 63.99 | 64.79 | 3,321,519 | +0.59(+0.92%) |
Apr 25, 2012 | 63.82 | 64.32 | 63.64 | 64.20 | 3,129,481 | +0.63(+0.98%) |
Apr 24, 2012 | 63.85 | 64.14 | 63.42 | 63.57 | 2,443,099 | -0.14(-0.22%) |
Apr 23, 2012 | 64.15 | 64.21 | 63.54 | 63.71 | 2,328,098 | -0.71(-1.10%) |
Apr 20, 2012 | 64.27 | 64.78 | 64.18 | 64.42 | 2,995,990 | +0.34(+0.53%) |
Apr 19, 2012 | 64.68 | 64.68 | 63.76 | 64.08 | 2,396,563 | -0.70(-1.08%) |
Apr 18, 2012 | 64.21 | 65.09 | 64.13 | 64.78 | 2,202,605 | +0.29(+0.46%) |
Apr 17, 2012 | 64.12 | 64.62 | 64.09 | 64.48 | 2,355,914 | +0.58(+0.91%) |
Apr 16, 2012 | 63.74 | 64.08 | 63.48 | 63.90 | 2,660,139 | +0.41(+0.65%) |
Apr 13, 2012 | 63.92 | 64.09 | 63.28 | 63.49 | 3,722,972 | -0.63(-0.99%) |
Apr 12, 2012 | 64.37 | 64.39 | 63.95 | 64.12 | 3,412,147 | -0.10(-0.16%) |
Apr 11, 2012 | 64.36 | 64.42 | 64.03 | 64.23 | 2,600,253 | +0.32(+0.49%) |
Apr 10, 2012 | 64.39 | 64.42 | 63.53 | 63.91 | 3,823,159 | -0.73(-1.13%) |
Apr 09, 2012 | 64.49 | 64.83 | 64.01 | 64.64 | 2,471,233 | -0.57(-0.87%) |
Apr 05, 2012 | 64.29 | 65.37 | 64.29 | 65.20 | 3,742,316 | -0.29(-0.44%) |
Apr 04, 2012 | 66.30 | 66.57 | 65.44 | 65.49 | 3,438,808 | -0.99(-1.49%) |
Apr 03, 2012 | 67.26 | 67.49 | 66.20 | 66.48 | 3,837,989 | -1.07(-1.58%) |
Apr 02, 2012 | 66.89 | 67.74 | 66.81 | 67.55 | 3,677,738 | +0.76(+1.15%) |
Mar 30, 2012 | 66.23 | 67.04 | 66.20 | 66.79 | 3,477,860 | +0.71(+1.07%) |
Mar 29, 2012 | 66.32 | 66.73 | 65.70 | 66.08 | 3,052,997 | -0.57(-0.86%) |
Mar 28, 2012 | 67.11 | 67.29 | 66.29 | 66.65 | 2,187,505 | -0.49(-0.72%) |
Mar 27, 2012 | 67.32 | 67.51 | 66.91 | 67.14 | 1,781,968 | -0.18(-0.26%) |
Mar 26, 2012 | 66.66 | 67.32 | 66.48 | 67.32 | 2,562,434 | +0.92(+1.38%) |
Mar 23, 2012 | 66.56 | 66.66 | 66.07 | 66.40 | 2,177,077 | -0.17(-0.25%) |
Mar 22, 2012 | 66.38 | 67.00 | 66.23 | 66.57 | 2,038,351 | -0.10(-0.15%) |
Mar 21, 2012 | 66.46 | 66.90 | 66.36 | 66.67 | 2,302,863 | +0.28(+0.42%) |
Mar 20, 2012 | 66.12 | 66.55 | 65.89 | 66.39 | 2,039,872 | +0.18(+0.27%) |
Mar 19, 2012 | 66.75 | 66.76 | 65.89 | 66.21 | 2,186,470 | -0.31(-0.46%) |
Mar 16, 2012 | 67.12 | 67.30 | 66.39 | 66.52 | 4,835,386 | -0.75(-1.12%) |
Mar 15, 2012 | 66.80 | 67.37 | 66.40 | 67.27 | 2,493,818 | +0.41(+0.62%) |
Mar 14, 2012 | 65.81 | 66.90 | 65.80 | 66.86 | 2,809,913 | +0.68(+1.02%) |
Mar 13, 2012 | 66.04 | 66.20 | 65.68 | 66.18 | 2,362,243 | +0.40(+0.61%) |
Mar 12, 2012 | 65.67 | 65.99 | 65.51 | 65.78 | 1,841,794 | +0.07(+0.10%) |
Mar 09, 2012 | 65.07 | 65.84 | 65.01 | 65.71 | 2,343,995 | +0.76(+1.18%) |
Mar 08, 2012 | 64.73 | 65.09 | 64.61 | 64.95 | 2,194,504 | +0.30(+0.47%) |
Mar 07, 2012 | 64.65 | 64.67 | 64.14 | 64.65 | 2,955,500 | +0.23(+0.35%) |
Mar 06, 2012 | 64.07 | 64.69 | 63.95 | 64.42 | 4,325,068 | -0.04(-0.06%) |
Mar 05, 2012 | 63.26 | 64.48 | 63.13 | 64.45 | 4,133,733 | +1.03(+1.62%) |
Mar 02, 2012 | 63.04 | 63.48 | 63.04 | 63.42 | 2,659,714 | +0.05(+0.08%) |
Mar 01, 2012 | 63.65 | 63.84 | 63.03 | 63.37 | 4,148,053 | +0.07(+0.12%) |
Feb 29, 2012 | 63.40 | 64.14 | 63.06 | 63.30 | 7,266,946 | +0.58(+0.93%) |
Feb 28, 2012 | 62.54 | 63.15 | 62.21 | 62.72 | 4,796,614 | +0.13(+0.21%) |
Feb 27, 2012 | 61.91 | 62.70 | 61.79 | 62.59 | 3,187,376 | +0.51(+0.82%) |
Feb 24, 2012 | 62.51 | 62.51 | 61.82 | 62.08 | 1,715,955 | -0.27(-0.44%) |
Feb 23, 2012 | 62.01 | 62.49 | 61.64 | 62.35 | 2,714,788 | +0.34(+0.55%) |
Feb 22, 2012 | 62.04 | 62.33 | 61.58 | 62.01 | 2,658,241 | +0.04(+0.06%) |
Feb 21, 2012 | 62.23 | 62.29 | 61.53 | 61.98 | 3,189,205 | -0.15(-0.25%) |
Feb 17, 2012 | 61.74 | 62.16 | 61.64 | 62.13 | 2,673,311 | +0.31(+0.50%) |
Feb 16, 2012 | 61.42 | 61.82 | 61.42 | 61.82 | 2,408,884 | +0.60(+0.97%) |
Feb 15, 2012 | 62.14 | 62.17 | 61.08 | 61.23 | 2,134,906 | -0.63(-1.02%) |
Feb 14, 2012 | 61.39 | 61.86 | 61.27 | 61.86 | 1,612,328 | +0.17(+0.27%) |
Feb 13, 2012 | 62.19 | 62.23 | 61.23 | 61.69 | 2,115,760 | -0.24(-0.39%) |
Feb 10, 2012 | 61.87 | 62.01 | 61.55 | 61.93 | 2,296,357 | -0.24(-0.39%) |
Feb 09, 2012 | 61.98 | 62.23 | 61.84 | 62.17 | 1,790,886 | +0.18(+0.30%) |
Feb 08, 2012 | 62.12 | 62.22 | 61.67 | 61.99 | 2,260,314 | -0.03(-0.05%) |
Feb 07, 2012 | 62.09 | 62.34 | 61.89 | 62.02 | 2,147,197 | -0.35(-0.56%) |
Feb 06, 2012 | 62.10 | 62.49 | 62.09 | 62.37 | 1,880,086 | -0.23(-0.37%) |
Feb 03, 2012 | 63.16 | 63.21 | 62.32 | 62.61 | 3,201,169 | -0.11(-0.18%) |
Feb 02, 2012 | 61.43 | 63.00 | 61.43 | 62.72 | 6,405,227 | +1.68(+2.75%) |
Feb 01, 2012 | 60.82 | 61.56 | 60.71 | 61.04 | 4,139,691 | +0.70(+1.15%) |
Jan 31, 2012 | 59.97 | 60.36 | 59.50 | 60.34 | 2,515,377 | +0.61(+1.02%) |
Jan 30, 2012 | 59.56 | 59.90 | 59.41 | 59.73 | 2,690,423 | -0.13(-0.22%) |
Jan 27, 2012 | 60.24 | 60.46 | 59.69 | 59.86 | 3,152,301 | -0.32(-0.53%) |
Jan 26, 2012 | 60.75 | 60.93 | 60.00 | 60.18 | 2,661,950 | -0.49(-0.80%) |
Jan 25, 2012 | 59.69 | 60.73 | 59.58 | 60.67 | 3,488,065 | +0.73(+1.21%) |
Jan 24, 2012 | 59.60 | 60.05 | 59.52 | 59.94 | 2,239,959 | +0.07(+0.11%) |
Jan 23, 2012 | 59.63 | 60.14 | 59.57 | 59.88 | 2,613,318 | +0.17(+0.28%) |
Jan 20, 2012 | 59.63 | 59.91 | 59.33 | 59.71 | 3,141,869 | +0.15(+0.25%) |
Jan 19, 2012 | 59.92 | 59.96 | 59.49 | 59.56 | 2,718,815 | -0.40(-0.67%) |
Jan 18, 2012 | 59.62 | 59.97 | 59.11 | 59.97 | 3,296,848 | +0.25(+0.42%) |
Jan 17, 2012 | 59.58 | 59.96 | 59.12 | 59.72 | 3,746,399 | +0.59(+1.00%) |
Jan 13, 2012 | 58.58 | 59.25 | 58.15 | 59.12 | 3,624,239 | +0.48(+0.83%) |
Jan 12, 2012 | 58.81 | 59.02 | 58.51 | 58.64 | 3,412,439 | -0.03(-0.05%) |
Jan 11, 2012 | 58.18 | 58.79 | 57.93 | 58.67 | 3,293,307 | +0.62(+1.06%) |
Jan 10, 2012 | 58.21 | 58.47 | 58.04 | 58.05 | 4,973,064 | +0.10(+0.18%) |
Jan 09, 2012 | 58.92 | 59.41 | 57.80 | 57.95 | 6,542,062 | -1.55(-2.61%) |
Jan 06, 2012 | 61.00 | 61.00 | 59.50 | 59.50 | 4,632,309 | -1.56(-2.56%) |
Jan 05, 2012 | 61.30 | 61.34 | 60.22 | 61.07 | 4,895,411 | -0.59(-0.96%) |
Jan 04, 2012 | 62.10 | 62.31 | 61.62 | 61.66 | 3,081,129 | +0.55(+0.90%) |
Dec 30, 2011 | 61.43 | 61.86 | 61.08 | 61.11 | 1,684,438 | -0.75(-1.21%) |
Dec 29, 2011 | 61.76 | 61.90 | 61.32 | 61.86 | 1,386,499 | +0.12(+0.19%) |
Dec 28, 2011 | 62.03 | 62.09 | 61.63 | 61.74 | 1,556,688 | -0.29(-0.47%) |
Dec 27, 2011 | 61.98 | 62.16 | 61.51 | 62.03 | 1,345,286 | -0.06(-0.09%) |
Dec 23, 2011 | 61.38 | 62.12 | 61.26 | 62.09 | 1,422,145 | +0.64(+1.04%) |
Dec 21, 2011 | 61.31 | 61.91 | 60.85 | 61.45 | 3,602,452 | +0.11(+0.18%) |
Dec 20, 2011 | 60.99 | 61.54 | 60.81 | 61.34 | 3,943,250 | +1.16(+1.93%) |
Dec 19, 2011 | 60.73 | 61.15 | 60.03 | 60.19 | 3,049,539 | -0.37(-0.62%) |
Dec 16, 2011 | 60.93 | 61.34 | 60.38 | 60.56 | 5,282,713 | +0.00(+0.00%) |
Dec 15, 2011 | 60.95 | 61.12 | 60.51 | 60.56 | 2,606,846 | -0.13(-0.22%) |
Dec 14, 2011 | 61.29 | 61.55 | 60.69 | 60.69 | 2,578,008 | -0.65(-1.05%) |
Dec 13, 2011 | 62.05 | 62.13 | 61.15 | 61.34 | 3,382,636 | -0.38(-0.62%) |
Dec 12, 2011 | 61.68 | 62.05 | 61.26 | 61.72 | 3,457,426 | -0.16(-0.26%) |
Dec 09, 2011 | 62.11 | 62.56 | 61.70 | 61.88 | 5,308,590 | -1.02(-1.62%) |
Dec 08, 2011 | 62.25 | 63.77 | 61.61 | 62.90 | 5,968,484 | -1.25(-1.95%) |
Dec 07, 2011 | 64.32 | 64.53 | 63.22 | 64.15 | 3,701,448 | -0.43(-0.67%) |
Dec 06, 2011 | 64.22 | 64.84 | 63.76 | 64.59 | 3,204,729 | +0.63(+0.99%) |
Dec 05, 2011 | 64.39 | 64.68 | 63.55 | 63.96 | 2,479,896 | +0.34(+0.54%) |
Dec 02, 2011 | 64.29 | 65.04 | 63.53 | 63.61 | 3,567,499 | -0.26(-0.41%) |
Dec 01, 2011 | 62.34 | 64.31 | 62.31 | 63.88 | 4,870,519 | +1.31(+2.10%) |
Nov 30, 2011 | 62.29 | 62.94 | 61.98 | 62.56 | 4,851,697 | +1.31(+2.14%) |
Nov 29, 2011 | 60.61 | 61.36 | 60.15 | 61.25 | 2,614,021 | +0.94(+1.56%) |
Nov 28, 2011 | 60.70 | 60.74 | 59.95 | 60.31 | 2,734,177 | +1.03(+1.74%) |
Nov 25, 2011 | 58.93 | 59.87 | 58.90 | 59.28 | 1,127,241 | +0.04(+0.07%) |
Nov 23, 2011 | 59.62 | 59.87 | 58.98 | 59.23 | 2,977,444 | -0.77(-1.28%) |
Nov 22, 2011 | 59.57 | 60.22 | 59.45 | 60.00 | 2,229,595 | +0.38(+0.64%) |
Nov 21, 2011 | 59.57 | 60.00 | 59.25 | 59.62 | 2,552,814 | -0.32(-0.53%) |
Nov 18, 2011 | 60.19 | 60.31 | 59.73 | 59.94 | 3,213,350 | -0.19(-0.32%) |
Nov 17, 2011 | 60.61 | 61.00 | 59.55 | 60.13 | 3,152,224 | -0.70(-1.16%) |
Nov 16, 2011 | 61.56 | 61.87 | 60.77 | 60.83 | 3,352,971 | -1.13(-1.82%) |
Nov 15, 2011 | 61.18 | 62.14 | 60.99 | 61.96 | 2,350,593 | +0.76(+1.23%) |
Nov 14, 2011 | 60.68 | 61.60 | 60.67 | 61.21 | 2,098,906 | +0.30(+0.49%) |
Nov 11, 2011 | 61.13 | 61.40 | 60.64 | 60.90 | 3,409,543 | +0.23(+0.39%) |
Nov 10, 2011 | 61.62 | 61.70 | 60.47 | 60.67 | 3,411,956 | -0.51(-0.83%) |
Nov 09, 2011 | 61.29 | 61.64 | 60.71 | 61.18 | 3,886,082 | -1.17(-1.87%) |
Nov 08, 2011 | 61.71 | 62.36 | 61.12 | 62.34 | 3,407,893 | +0.79(+1.29%) |
Nov 07, 2011 | 61.21 | 61.65 | 60.86 | 61.55 | 2,810,081 | +0.26(+0.42%) |
Nov 04, 2011 | 61.81 | 61.93 | 61.07 | 61.29 | 2,868,712 | -0.65(-1.05%) |
Nov 03, 2011 | 61.35 | 61.99 | 60.61 | 61.95 | 3,586,808 | +0.20(+0.32%) |
Nov 02, 2011 | 61.46 | 62.00 | 61.11 | 61.75 | 3,583,520 | +0.79(+1.30%) |
Nov 01, 2011 | 60.24 | 61.61 | 59.96 | 60.96 | 3,815,375 | +0.07(+0.12%) |
Oct 31, 2011 | 61.84 | 62.38 | 60.88 | 60.88 | 4,201,851 | -1.23(-1.98%) |
Oct 28, 2011 | 61.91 | 62.30 | 61.62 | 62.11 | 2,604,539 | -0.21(-0.34%) |
Oct 27, 2011 | 62.16 | 63.00 | 61.48 | 62.33 | 5,097,767 | +1.09(+1.78%) |
Oct 26, 2011 | 61.00 | 61.53 | 60.05 | 61.24 | 3,310,382 | +0.37(+0.60%) |
Oct 25, 2011 | 61.03 | 61.80 | 60.74 | 60.87 | 2,998,342 | -0.91(-1.48%) |
Oct 24, 2011 | 62.04 | 62.30 | 61.55 | 61.78 | 4,136,988 | -0.60(-0.96%) |
Oct 21, 2011 | 62.00 | 62.38 | 61.67 | 62.38 | 4,043,423 | +0.76(+1.23%) |
Oct 20, 2011 | 61.71 | 62.42 | 61.27 | 61.62 | 3,308,283 | -0.09(-0.14%) |
Oct 19, 2011 | 61.72 | 62.16 | 61.56 | 61.71 | 3,697,263 | -0.14(-0.22%) |
Oct 18, 2011 | 60.23 | 62.16 | 60.11 | 61.85 | 4,846,478 | +1.62(+2.68%) |
Oct 17, 2011 | 59.66 | 60.36 | 59.63 | 60.23 | 3,114,666 | +0.43(+0.72%) |
Oct 14, 2011 | 60.02 | 60.56 | 59.38 | 59.80 | 3,046,004 | +0.07(+0.12%) |
Oct 13, 2011 | 59.56 | 59.93 | 59.44 | 59.73 | 2,514,601 | +0.18(+0.31%) |
Oct 12, 2011 | 59.61 | 60.34 | 59.39 | 59.55 | 3,355,322 | +0.38(+0.64%) |
Oct 11, 2011 | 59.22 | 59.28 | 58.69 | 59.17 | 2,712,430 | -0.24(-0.41%) |
Oct 10, 2011 | 58.51 | 59.47 | 58.40 | 59.41 | 3,178,161 | +1.62(+2.80%) |
Oct 07, 2011 | 58.00 | 58.28 | 57.57 | 57.79 | 4,585,609 | -0.13(-0.23%) |
Oct 06, 2011 | 57.75 | 58.51 | 57.35 | 57.92 | 5,763,032 | -0.77(-1.31%) |
Oct 05, 2011 | 59.23 | 59.81 | 57.50 | 58.69 | 6,895,365 | -1.02(-1.71%) |
Oct 04, 2011 | 59.00 | 59.81 | 57.49 | 59.71 | 6,449,305 | +0.01(+0.02%) |