Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 62.80 | 63.29 | 62.65 | 62.74 | 633,520 | +0.01(+0.01%) |
Jan 30, 2013 | 62.88 | 63.09 | 62.56 | 62.73 | 183,608 | -0.10(-0.16%) |
Jan 29, 2013 | 62.88 | 62.96 | 62.45 | 62.83 | 228,219 | -0.22(-0.35%) |
Jan 28, 2013 | 62.93 | 63.30 | 62.85 | 63.05 | 220,179 | +0.21(+0.34%) |
Jan 25, 2013 | 62.91 | 63.21 | 62.72 | 62.84 | 239,875 | +0.15(+0.24%) |
Jan 24, 2013 | 62.68 | 63.23 | 62.53 | 62.69 | 398,675 | -0.99(-1.56%) |
Jan 23, 2013 | 63.43 | 63.90 | 63.43 | 63.68 | 353,308 | +0.68(+1.09%) |
Jan 22, 2013 | 62.91 | 63.00 | 62.50 | 63.00 | 278,330 | +0.14(+0.23%) |
Jan 18, 2013 | 62.81 | 62.87 | 62.54 | 62.85 | 162,618 | -0.21(-0.34%) |
Jan 17, 2013 | 63.03 | 63.26 | 62.98 | 63.07 | 185,802 | +0.34(+0.54%) |
Jan 16, 2013 | 62.47 | 62.97 | 62.37 | 62.73 | 180,967 | +0.31(+0.50%) |
Jan 15, 2013 | 62.35 | 62.43 | 62.11 | 62.42 | 350,060 | -0.31(-0.50%) |
Jan 14, 2013 | 62.64 | 62.88 | 62.43 | 62.73 | 285,894 | -0.36(-0.57%) |
Jan 11, 2013 | 62.87 | 63.13 | 62.82 | 63.09 | 179,635 | +0.23(+0.36%) |
Jan 10, 2013 | 62.99 | 63.05 | 62.28 | 62.86 | 271,921 | +0.28(+0.45%) |
Jan 09, 2013 | 62.46 | 62.68 | 62.40 | 62.58 | 261,647 | +0.21(+0.34%) |
Jan 08, 2013 | 62.49 | 62.69 | 62.01 | 62.37 | 673,724 | -0.16(-0.26%) |
Jan 07, 2013 | 62.33 | 62.69 | 62.19 | 62.53 | 237,268 | -0.10(-0.16%) |
Jan 04, 2013 | 62.92 | 62.92 | 62.41 | 62.62 | 210,117 | -0.28(-0.44%) |
Jan 03, 2013 | 63.35 | 63.48 | 62.70 | 62.90 | 434,192 | -0.37(-0.59%) |
Jan 02, 2013 | 63.02 | 63.28 | 62.67 | 63.27 | 350,000 | +1.89(+3.08%) |
Dec 31, 2012 | 60.10 | 61.55 | 60.03 | 61.38 | 470,313 | +1.23(+2.04%) |
Dec 28, 2012 | 60.54 | 60.78 | 60.14 | 60.15 | 280,139 | -0.66(-1.08%) |
Dec 27, 2012 | 60.86 | 60.96 | 60.02 | 60.81 | 315,386 | -0.09(-0.15%) |
Dec 26, 2012 | 61.28 | 61.51 | 60.71 | 60.90 | 216,524 | -0.35(-0.57%) |
Dec 24, 2012 | 61.36 | 61.42 | 61.16 | 61.25 | 133,709 | -0.23(-0.38%) |
Dec 21, 2012 | 61.26 | 61.52 | 60.97 | 61.48 | 361,108 | -0.52(-0.85%) |
Dec 20, 2012 | 62.04 | 62.13 | 61.60 | 62.00 | 187,591 | +0.03(+0.05%) |
Dec 19, 2012 | 62.27 | 62.46 | 61.95 | 61.97 | 310,412 | -0.20(-0.32%) |
Dec 18, 2012 | 61.49 | 62.24 | 61.27 | 62.17 | 430,457 | +1.03(+1.68%) |
Dec 17, 2012 | 60.30 | 61.15 | 60.30 | 61.15 | 288,127 | +0.78(+1.29%) |
Dec 14, 2012 | 60.49 | 60.66 | 60.13 | 60.37 | 225,309 | -0.53(-0.86%) |
Dec 13, 2012 | 61.19 | 61.58 | 60.66 | 60.89 | 161,969 | -0.45(-0.73%) |
Dec 12, 2012 | 61.90 | 61.90 | 61.19 | 61.34 | 166,901 | -0.26(-0.43%) |
Dec 11, 2012 | 61.17 | 61.88 | 61.09 | 61.60 | 230,873 | +0.88(+1.45%) |
Dec 10, 2012 | 60.37 | 61.00 | 60.37 | 60.73 | 245,716 | +0.24(+0.39%) |
Dec 07, 2012 | 61.05 | 61.15 | 60.26 | 60.49 | 270,823 | -0.28(-0.46%) |
Dec 06, 2012 | 60.23 | 60.95 | 59.94 | 60.77 | 365,517 | +0.40(+0.67%) |
Dec 05, 2012 | 60.90 | 60.90 | 59.96 | 60.37 | 403,329 | -0.62(-1.02%) |
Dec 04, 2012 | 61.00 | 61.11 | 60.62 | 60.99 | 141,289 | -0.20(-0.33%) |
Nov 30, 2012 | 61.40 | 61.44 | 61.01 | 61.19 | 252,951 | -0.11(-0.17%) |
Nov 29, 2012 | 61.30 | 61.54 | 61.07 | 61.30 | 190,270 | +0.29(+0.47%) |
Nov 28, 2012 | 60.19 | 61.03 | 59.86 | 61.01 | 200,556 | +0.43(+0.72%) |
Nov 27, 2012 | 60.87 | 60.97 | 60.46 | 60.57 | 171,663 | -0.23(-0.38%) |
Nov 26, 2012 | 60.24 | 60.81 | 60.17 | 60.80 | 252,792 | +0.40(+0.67%) |
Nov 23, 2012 | 59.70 | 60.40 | 59.70 | 60.40 | 78,693 | +0.93(+1.56%) |
Nov 21, 2012 | 59.26 | 59.57 | 59.17 | 59.47 | 129,496 | +0.29(+0.49%) |
Nov 20, 2012 | 59.43 | 59.48 | 58.69 | 59.18 | 194,024 | -0.29(-0.49%) |
Nov 19, 2012 | 58.54 | 59.51 | 58.48 | 59.47 | 185,020 | +1.56(+2.70%) |
Nov 16, 2012 | 57.72 | 58.04 | 56.88 | 57.91 | 213,121 | +0.24(+0.41%) |
Nov 15, 2012 | 58.02 | 58.21 | 57.50 | 57.67 | 336,574 | -0.32(-0.56%) |
Nov 14, 2012 | 58.86 | 59.04 | 57.90 | 58.00 | 225,605 | -0.62(-1.06%) |
Nov 13, 2012 | 58.47 | 59.12 | 58.31 | 58.62 | 205,402 | -0.36(-0.61%) |
Nov 12, 2012 | 59.38 | 59.39 | 58.75 | 58.98 | 122,943 | -0.19(-0.33%) |
Nov 09, 2012 | 58.81 | 59.72 | 58.80 | 59.17 | 254,255 | +0.29(+0.49%) |
Nov 08, 2012 | 59.98 | 60.15 | 58.89 | 58.89 | 655,315 | -0.84(-1.41%) |
Nov 07, 2012 | 60.65 | 60.77 | 59.51 | 59.73 | 323,367 | -1.61(-2.63%) |
Nov 06, 2012 | 61.23 | 61.73 | 61.16 | 61.34 | 150,467 | +0.39(+0.63%) |
Nov 05, 2012 | 60.59 | 61.06 | 60.48 | 60.95 | 131,369 | +0.44(+0.73%) |
Nov 02, 2012 | 61.60 | 61.60 | 60.47 | 60.51 | 141,840 | -0.87(-1.42%) |
Nov 01, 2012 | 60.57 | 61.47 | 60.42 | 61.38 | 300,634 | +1.15(+1.91%) |
Oct 31, 2012 | 60.59 | 60.77 | 60.12 | 60.23 | 286,941 | -0.37(-0.61%) |
Oct 26, 2012 | 60.43 | 60.60 | 60.60 | 60.60 | 209,989 | +0.13(+0.22%) |
Oct 25, 2012 | 61.02 | 61.08 | 60.20 | 60.47 | 169,876 | -0.10(-0.16%) |
Oct 24, 2012 | 61.22 | 61.37 | 60.44 | 60.57 | 172,167 | -0.35(-0.58%) |
Oct 23, 2012 | 61.00 | 61.44 | 60.72 | 60.92 | 232,335 | -0.12(-0.20%) |
Oct 19, 2012 | 62.28 | 62.28 | 60.97 | 61.04 | 264,479 | -1.40(-2.25%) |
Oct 18, 2012 | 63.18 | 63.28 | 62.28 | 62.45 | 163,914 | -0.93(-1.47%) |
Oct 17, 2012 | 63.32 | 63.61 | 63.04 | 63.38 | 109,293 | -0.46(-0.71%) |
Oct 16, 2012 | 62.93 | 63.87 | 62.93 | 63.83 | 124,363 | +1.05(+1.68%) |
Oct 15, 2012 | 62.60 | 62.86 | 62.23 | 62.78 | 82,446 | +0.38(+0.60%) |
Oct 12, 2012 | 62.32 | 62.69 | 62.21 | 62.40 | 123,384 | +0.08(+0.13%) |
Oct 11, 2012 | 62.99 | 63.02 | 62.31 | 62.32 | 273,240 | -0.16(-0.25%) |
Oct 10, 2012 | 62.69 | 62.82 | 62.37 | 62.48 | 132,820 | -0.32(-0.52%) |
Oct 09, 2012 | 63.50 | 63.50 | 62.55 | 62.81 | 158,920 | -0.81(-1.27%) |
Oct 08, 2012 | 63.96 | 64.07 | 63.50 | 63.61 | 220,127 | -0.69(-1.08%) |
Oct 05, 2012 | 65.03 | 65.11 | 64.19 | 64.31 | 117,564 | -0.43(-0.66%) |
Oct 04, 2012 | 64.62 | 64.85 | 64.26 | 64.74 | 118,109 | +0.15(+0.23%) |
Oct 03, 2012 | 64.56 | 64.76 | 64.21 | 64.59 | 95,937 | +0.22(+0.34%) |
Oct 02, 2012 | 64.45 | 64.60 | 63.85 | 64.37 | 172,218 | +0.18(+0.27%) |
Oct 01, 2012 | 64.66 | 65.05 | 64.03 | 64.19 | 606,845 | -0.23(-0.35%) |
Sep 28, 2012 | 64.67 | 65.08 | 64.31 | 64.42 | 124,077 | -0.47(-0.72%) |
Sep 27, 2012 | 64.04 | 64.99 | 63.92 | 64.89 | 121,660 | +1.00(+1.57%) |
Sep 26, 2012 | 64.34 | 64.34 | 63.43 | 63.89 | 135,283 | -0.54(-0.83%) |
Sep 25, 2012 | 65.69 | 65.69 | 64.39 | 64.42 | 169,007 | -1.06(-1.62%) |
Sep 24, 2012 | 65.56 | 65.61 | 65.19 | 65.48 | 182,075 | -0.61(-0.93%) |
Sep 21, 2012 | 66.42 | 66.47 | 66.02 | 66.10 | 127,020 | +0.11(+0.16%) |
Sep 20, 2012 | 65.89 | 66.01 | 65.65 | 65.99 | 107,368 | -0.22(-0.33%) |
Sep 19, 2012 | 66.46 | 66.46 | 66.07 | 66.21 | 170,094 | -0.06(-0.09%) |
Sep 18, 2012 | 66.02 | 66.30 | 66.02 | 66.27 | 90,336 | +0.00(+0.00%) |
Sep 17, 2012 | 66.44 | 66.44 | 66.02 | 66.27 | 178,363 | -0.08(-0.12%) |
Sep 14, 2012 | 65.97 | 66.57 | 65.96 | 66.35 | 196,234 | +0.64(+0.98%) |
Sep 13, 2012 | 64.84 | 65.97 | 64.78 | 65.71 | 208,516 | +0.93(+1.44%) |
Sep 12, 2012 | 64.77 | 64.90 | 64.39 | 64.78 | 201,348 | +0.26(+0.41%) |
Sep 11, 2012 | 64.51 | 64.84 | 64.36 | 64.52 | 194,478 | +0.12(+0.19%) |
Sep 10, 2012 | 65.06 | 65.16 | 64.38 | 64.40 | 175,599 | -0.80(-1.22%) |
Sep 07, 2012 | 65.12 | 65.28 | 64.82 | 65.19 | 324,140 | -0.02(-0.03%) |
Sep 06, 2012 | 64.13 | 65.23 | 64.13 | 65.21 | 326,047 | +1.50(+2.36%) |
Sep 05, 2012 | 63.74 | 63.98 | 63.52 | 63.71 | 170,231 | -0.07(-0.11%) |
Sep 04, 2012 | 63.77 | 63.96 | 63.09 | 63.78 | 135,098 | +0.04(+0.06%) |
Aug 31, 2012 | 63.74 | 63.92 | 63.06 | 63.74 | 106,569 | +0.47(+0.75%) |
Aug 30, 2012 | 63.87 | 63.87 | 63.19 | 63.27 | 143,091 | -0.81(-1.26%) |
Aug 29, 2012 | 64.08 | 64.22 | 63.75 | 64.08 | 102,867 | +0.10(+0.15%) |
Aug 27, 2012 | 64.22 | 64.31 | 63.89 | 63.98 | 117,772 | +0.09(+0.14%) |
Aug 24, 2012 | 63.43 | 64.03 | 63.26 | 63.89 | 78,583 | +0.25(+0.40%) |
Aug 23, 2012 | 63.96 | 64.01 | 63.45 | 63.64 | 165,360 | -0.56(-0.87%) |
Aug 22, 2012 | 64.00 | 64.32 | 63.61 | 64.20 | 174,488 | +0.07(+0.11%) |
Aug 21, 2012 | 64.70 | 64.89 | 63.87 | 64.13 | 235,808 | -0.31(-0.48%) |
Aug 20, 2012 | 64.32 | 64.47 | 64.02 | 64.44 | 476,496 | +0.11(+0.18%) |
Aug 17, 2012 | 64.10 | 64.34 | 63.97 | 64.32 | 135,366 | +0.40(+0.63%) |
Aug 16, 2012 | 63.25 | 64.04 | 63.25 | 63.92 | 171,774 | +0.94(+1.49%) |
Aug 15, 2012 | 62.81 | 63.13 | 62.80 | 62.98 | 111,506 | +0.18(+0.29%) |
Aug 14, 2012 | 63.25 | 63.25 | 62.67 | 62.80 | 232,203 | -0.19(-0.31%) |
Aug 13, 2012 | 62.88 | 63.03 | 62.50 | 62.99 | 91,365 | +0.09(+0.14%) |
Aug 10, 2012 | 62.49 | 62.91 | 62.45 | 62.90 | 60,073 | +0.18(+0.29%) |
Aug 09, 2012 | 62.59 | 62.85 | 62.50 | 62.72 | 147,807 | +0.24(+0.38%) |
Aug 08, 2012 | 62.29 | 62.67 | 62.19 | 62.48 | 99,458 | +0.06(+0.10%) |
Aug 07, 2012 | 61.98 | 62.70 | 61.98 | 62.42 | 203,594 | +0.62(+1.01%) |
Aug 06, 2012 | 61.52 | 62.09 | 61.51 | 61.80 | 136,419 | +0.49(+0.80%) |
Aug 03, 2012 | 60.99 | 61.51 | 60.72 | 61.30 | 150,639 | +1.26(+2.09%) |
Aug 02, 2012 | 59.87 | 60.62 | 59.61 | 60.05 | 112,186 | -0.27(-0.45%) |
Aug 01, 2012 | 60.92 | 60.92 | 60.12 | 60.32 | 82,945 | -0.32(-0.52%) |
Jul 31, 2012 | 60.56 | 61.01 | 60.56 | 60.64 | 100,431 | +0.07(+0.12%) |
Jul 30, 2012 | 60.74 | 61.06 | 60.36 | 60.57 | 100,431 | -0.03(-0.06%) |
Jul 27, 2012 | 59.60 | 60.72 | 59.34 | 60.60 | 137,377 | +1.36(+2.30%) |
Jul 26, 2012 | 59.37 | 59.62 | 58.93 | 59.24 | 92,534 | +0.75(+1.29%) |
Jul 25, 2012 | 58.35 | 58.89 | 58.15 | 58.49 | 162,621 | -0.25(-0.43%) |
Jul 24, 2012 | 59.26 | 59.40 | 58.36 | 58.74 | 172,805 | -0.58(-0.98%) |
Jul 23, 2012 | 58.89 | 59.48 | 58.36 | 59.32 | 124,845 | -0.68(-1.14%) |
Jul 20, 2012 | 60.67 | 60.67 | 59.95 | 60.01 | 122,847 | -0.80(-1.31%) |
Jul 19, 2012 | 60.56 | 61.00 | 60.48 | 60.80 | 139,478 | +0.80(+1.33%) |
Jul 18, 2012 | 58.79 | 60.15 | 58.79 | 60.01 | 158,299 | +1.15(+1.95%) |
Jul 17, 2012 | 59.08 | 59.15 | 58.15 | 58.86 | 103,604 | +0.09(+0.15%) |
Jul 16, 2012 | 58.89 | 59.08 | 58.61 | 58.77 | 116,812 | -0.18(-0.30%) |
Jul 13, 2012 | 58.32 | 59.03 | 58.32 | 58.94 | 166,313 | +0.83(+1.42%) |
Jul 12, 2012 | 58.29 | 58.36 | 57.60 | 58.12 | 200,835 | -0.59(-1.00%) |
Jul 11, 2012 | 59.11 | 59.23 | 58.27 | 58.71 | 124,254 | -0.37(-0.62%) |
Jul 10, 2012 | 60.05 | 60.29 | 58.86 | 59.08 | 159,448 | -0.75(-1.26%) |
Jul 09, 2012 | 60.03 | 60.12 | 59.52 | 59.83 | 88,711 | -0.26(-0.44%) |
Jul 06, 2012 | 60.78 | 60.78 | 59.68 | 60.09 | 185,109 | -1.18(-1.92%) |
Jul 05, 2012 | 61.02 | 61.53 | 60.80 | 61.27 | 121,185 | +0.14(+0.23%) |
Jul 03, 2012 | 60.64 | 61.13 | 60.54 | 61.13 | 120,007 | +0.58(+0.96%) |
Jul 02, 2012 | 60.41 | 60.64 | 60.07 | 60.55 | 401,005 | +0.23(+0.38%) |
Jun 29, 2012 | 59.63 | 60.32 | 59.41 | 60.32 | 135,214 | +1.90(+3.24%) |
Jun 28, 2012 | 58.65 | 58.65 | 57.75 | 58.43 | 236,128 | -0.63(-1.07%) |
Jun 27, 2012 | 58.87 | 59.24 | 58.82 | 59.06 | 223,829 | +0.36(+0.61%) |
Jun 26, 2012 | 58.64 | 58.88 | 58.29 | 58.70 | 98,339 | +0.19(+0.33%) |
Jun 25, 2012 | 59.29 | 59.29 | 58.36 | 58.51 | 127,532 | -1.34(-2.24%) |
Jun 22, 2012 | 59.32 | 59.88 | 59.25 | 59.85 | 134,782 | +0.75(+1.26%) |
Jun 21, 2012 | 60.71 | 60.71 | 59.01 | 59.10 | 162,233 | -1.59(-2.62%) |
Jun 20, 2012 | 60.69 | 60.94 | 60.20 | 60.69 | 119,362 | +0.09(+0.14%) |
Jun 19, 2012 | 60.30 | 60.84 | 60.17 | 60.60 | 456,767 | +0.62(+1.04%) |
Jun 18, 2012 | 59.23 | 60.14 | 59.08 | 59.98 | 112,178 | +0.47(+0.80%) |
Jun 15, 2012 | 58.79 | 59.52 | 58.79 | 59.51 | 263,557 | +0.84(+1.44%) |
Jun 14, 2012 | 58.48 | 58.80 | 58.10 | 58.66 | 145,939 | +0.10(+0.16%) |
Jun 13, 2012 | 58.80 | 59.17 | 58.35 | 58.57 | 133,206 | -0.40(-0.68%) |
Jun 12, 2012 | 58.56 | 59.02 | 58.15 | 58.97 | 122,564 | +0.58(+1.00%) |
Jun 11, 2012 | 59.96 | 59.96 | 58.31 | 58.39 | 166,089 | -1.06(-1.78%) |
Jun 08, 2012 | 58.79 | 59.47 | 58.52 | 59.44 | 150,154 | +0.57(+0.97%) |
Jun 07, 2012 | 59.78 | 59.78 | 58.80 | 58.87 | 147,948 | -0.25(-0.42%) |
Jun 06, 2012 | 58.11 | 59.15 | 58.11 | 59.12 | 155,125 | +1.45(+2.51%) |
Jun 05, 2012 | 56.97 | 57.74 | 56.97 | 57.67 | 144,227 | +0.50(+0.87%) |
Jun 04, 2012 | 57.00 | 57.40 | 56.45 | 57.17 | 344,693 | +0.21(+0.37%) |
Jun 01, 2012 | 57.62 | 57.83 | 56.94 | 56.96 | 241,204 | -1.62(-2.77%) |
May 31, 2012 | 59.04 | 59.04 | 58.17 | 58.58 | 236,820 | -0.42(-0.71%) |
May 30, 2012 | 59.02 | 59.17 | 58.67 | 59.01 | 194,461 | -0.52(-0.87%) |
May 29, 2012 | 59.25 | 59.81 | 59.04 | 59.52 | 157,048 | +0.82(+1.39%) |
May 25, 2012 | 58.75 | 58.96 | 58.57 | 58.71 | 203,890 | -0.12(-0.21%) |
May 24, 2012 | 59.52 | 59.52 | 58.40 | 58.83 | 513,969 | -0.52(-0.87%) |
May 23, 2012 | 58.66 | 59.46 | 58.15 | 59.35 | 671,655 | +0.11(+0.18%) |
May 22, 2012 | 59.52 | 59.75 | 58.86 | 59.24 | 297,278 | -0.12(-0.21%) |
May 21, 2012 | 57.83 | 59.41 | 57.68 | 59.37 | 289,780 | +1.66(+2.87%) |
May 18, 2012 | 58.79 | 58.87 | 57.05 | 57.71 | 283,906 | -0.80(-1.37%) |
May 17, 2012 | 59.65 | 59.73 | 58.51 | 58.51 | 327,770 | -1.09(-1.83%) |
May 16, 2012 | 60.39 | 60.47 | 59.51 | 59.59 | 229,013 | -0.51(-0.85%) |
May 15, 2012 | 60.51 | 60.94 | 60.02 | 60.10 | 246,788 | -0.18(-0.31%) |
May 14, 2012 | 60.37 | 60.77 | 60.22 | 60.29 | 189,957 | -0.59(-0.97%) |
May 11, 2012 | 60.59 | 61.48 | 60.56 | 60.87 | 123,235 | -0.04(-0.07%) |
May 10, 2012 | 61.60 | 61.60 | 60.74 | 60.92 | 224,254 | -0.48(-0.79%) |
May 09, 2012 | 60.79 | 61.67 | 60.45 | 61.40 | 197,223 | -0.03(-0.04%) |
May 08, 2012 | 61.42 | 61.56 | 60.47 | 61.43 | 341,100 | -0.27(-0.44%) |
May 07, 2012 | 61.52 | 62.01 | 61.44 | 61.70 | 309,934 | -0.24(-0.38%) |
May 04, 2012 | 62.84 | 62.84 | 61.92 | 61.94 | 359,369 | -1.34(-2.11%) |
May 03, 2012 | 64.23 | 64.23 | 63.12 | 63.27 | 262,710 | -0.80(-1.24%) |
May 02, 2012 | 63.65 | 64.10 | 63.43 | 64.07 | 313,759 | +0.10(+0.15%) |
May 01, 2012 | 63.81 | 64.68 | 63.63 | 63.97 | 162,000 | +0.17(+0.26%) |
Apr 30, 2012 | 64.25 | 64.29 | 63.71 | 63.81 | 202,960 | -0.56(-0.87%) |
Apr 27, 2012 | 64.37 | 64.55 | 63.97 | 64.37 | 220,133 | +0.12(+0.19%) |
Apr 26, 2012 | 63.72 | 64.46 | 63.72 | 64.24 | 219,726 | +0.48(+0.76%) |
Apr 25, 2012 | 63.31 | 63.81 | 63.31 | 63.76 | 139,309 | +1.88(+3.04%) |
Apr 24, 2012 | 62.24 | 62.39 | 61.61 | 61.88 | 450,025 | -0.40(-0.63%) |
Apr 23, 2012 | 62.24 | 62.46 | 61.66 | 62.28 | 607,223 | -0.55(-0.88%) |
Apr 20, 2012 | 63.54 | 63.72 | 62.80 | 62.83 | 191,689 | -0.40(-0.64%) |
Apr 19, 2012 | 63.64 | 64.38 | 62.85 | 63.24 | 168,677 | -0.74(-1.15%) |
Apr 18, 2012 | 64.11 | 64.29 | 63.75 | 63.97 | 119,477 | -0.47(-0.74%) |
Apr 17, 2012 | 63.34 | 64.60 | 63.30 | 64.45 | 178,787 | +1.38(+2.18%) |
Apr 16, 2012 | 64.08 | 64.12 | 62.82 | 63.07 | 671,151 | -0.63(-0.99%) |
Apr 13, 2012 | 64.53 | 64.53 | 63.68 | 63.70 | 193,520 | -0.99(-1.52%) |
Apr 12, 2012 | 63.98 | 64.78 | 63.98 | 64.68 | 247,786 | +0.90(+1.42%) |
Apr 11, 2012 | 63.89 | 64.12 | 63.65 | 63.78 | 228,008 | +0.34(+0.54%) |
Apr 10, 2012 | 64.38 | 64.67 | 63.29 | 63.44 | 247,026 | -0.97(-1.51%) |
Apr 09, 2012 | 63.99 | 64.68 | 63.89 | 64.41 | 167,554 | -0.47(-0.73%) |
Apr 05, 2012 | 64.49 | 64.93 | 64.38 | 64.89 | 164,718 | +0.19(+0.30%) |
Apr 04, 2012 | 65.02 | 65.06 | 64.26 | 64.69 | 285,607 | -0.96(-1.46%) |
Apr 03, 2012 | 65.78 | 66.02 | 65.29 | 65.65 | 276,199 | -0.12(-0.19%) |
Apr 02, 2012 | 65.09 | 65.84 | 64.85 | 65.77 | 264,913 | +0.67(+1.02%) |
Mar 30, 2012 | 65.62 | 65.62 | 64.82 | 65.11 | 171,751 | -0.18(-0.28%) |
Mar 29, 2012 | 65.21 | 65.39 | 64.77 | 65.29 | 180,943 | -0.12(-0.19%) |
Mar 28, 2012 | 65.75 | 65.94 | 65.05 | 65.41 | 324,875 | -0.21(-0.32%) |
Mar 27, 2012 | 65.68 | 65.93 | 65.61 | 65.62 | 456,209 | -0.04(-0.05%) |
Mar 26, 2012 | 65.03 | 65.66 | 64.94 | 65.66 | 284,044 | +1.08(+1.67%) |
Mar 23, 2012 | 64.60 | 64.66 | 64.13 | 64.58 | 196,919 | +0.09(+0.14%) |
Mar 22, 2012 | 64.32 | 64.64 | 64.24 | 64.49 | 424,546 | -0.21(-0.33%) |
Mar 21, 2012 | 64.77 | 65.04 | 64.64 | 64.70 | 307,212 | -0.01(-0.01%) |
Mar 20, 2012 | 64.47 | 64.79 | 64.19 | 64.71 | 197,755 | -0.11(-0.18%) |
Mar 19, 2012 | 64.50 | 65.00 | 64.25 | 64.82 | 271,339 | +0.46(+0.71%) |
Mar 16, 2012 | 64.57 | 64.59 | 64.20 | 64.36 | 189,022 | +0.01(+0.01%) |
Mar 15, 2012 | 64.34 | 64.53 | 64.09 | 64.36 | 228,395 | +0.23(+0.36%) |
Mar 14, 2012 | 63.91 | 64.38 | 63.68 | 64.13 | 427,215 | +0.27(+0.43%) |
Mar 13, 2012 | 62.93 | 63.86 | 62.90 | 63.86 | 271,053 | +1.26(+2.02%) |
Mar 12, 2012 | 62.54 | 62.67 | 62.27 | 62.59 | 170,175 | +0.05(+0.08%) |
Mar 09, 2012 | 62.22 | 62.67 | 62.22 | 62.54 | 247,983 | +0.32(+0.52%) |
Mar 08, 2012 | 62.02 | 62.37 | 61.74 | 62.22 | 212,054 | +0.73(+1.18%) |
Mar 07, 2012 | 61.18 | 61.60 | 61.18 | 61.49 | 237,459 | +0.54(+0.89%) |
Mar 06, 2012 | 61.08 | 61.14 | 60.66 | 60.94 | 434,035 | -0.80(-1.29%) |
Mar 05, 2012 | 62.45 | 62.45 | 61.48 | 61.74 | 410,062 | -0.64(-1.03%) |
Mar 02, 2012 | 62.63 | 62.73 | 62.19 | 62.38 | 180,392 | -0.23(-0.36%) |
Mar 01, 2012 | 62.36 | 62.77 | 62.31 | 62.61 | 214,525 | +0.43(+0.69%) |
Feb 29, 2012 | 62.80 | 62.94 | 61.98 | 62.18 | 351,215 | -0.39(-0.63%) |
Feb 28, 2012 | 62.31 | 62.63 | 62.14 | 62.58 | 238,193 | +0.40(+0.65%) |
Feb 27, 2012 | 61.81 | 62.38 | 61.39 | 62.17 | 315,541 | +0.09(+0.14%) |
Feb 24, 2012 | 62.01 | 62.22 | 61.91 | 62.09 | 165,998 | +0.27(+0.44%) |
Feb 23, 2012 | 61.45 | 61.86 | 61.07 | 61.81 | 130,808 | +0.39(+0.63%) |
Feb 22, 2012 | 61.73 | 61.83 | 61.38 | 61.43 | 215,414 | -0.33(-0.54%) |
Feb 21, 2012 | 61.75 | 62.06 | 61.36 | 61.76 | 329,849 | +0.15(+0.24%) |
Feb 17, 2012 | 61.90 | 61.90 | 61.38 | 61.61 | 188,604 | -0.08(-0.13%) |
Feb 16, 2012 | 60.71 | 61.73 | 60.65 | 61.69 | 169,401 | +1.02(+1.68%) |
Feb 15, 2012 | 61.22 | 61.74 | 60.58 | 60.67 | 480,665 | -0.30(-0.49%) |
Feb 14, 2012 | 60.72 | 60.97 | 60.46 | 60.97 | 230,979 | +0.07(+0.12%) |
Feb 13, 2012 | 61.03 | 61.05 | 60.49 | 60.90 | 258,189 | +0.42(+0.70%) |
Feb 10, 2012 | 60.71 | 60.71 | 60.29 | 60.48 | 181,615 | -0.53(-0.86%) |
Feb 09, 2012 | 60.70 | 61.08 | 60.49 | 61.01 | 209,607 | +0.55(+0.91%) |
Feb 08, 2012 | 60.13 | 60.46 | 59.94 | 60.45 | 216,245 | +0.43(+0.72%) |
Feb 07, 2012 | 59.82 | 60.17 | 59.58 | 60.02 | 326,428 | +0.11(+0.19%) |
Feb 06, 2012 | 59.80 | 59.93 | 59.57 | 59.91 | 264,084 | -0.03(-0.04%) |
Feb 03, 2012 | 59.65 | 60.05 | 59.45 | 59.94 | 360,350 | +0.90(+1.53%) |
Feb 02, 2012 | 58.95 | 59.29 | 58.87 | 59.03 | 242,366 | +0.22(+0.37%) |