Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 65.30 | 65.33 | 65.26 | 65.27 | 498,347 | -0.03(-0.05%) |
Jan 30, 2012 | 65.27 | 65.32 | 65.23 | 65.30 | 664,511 | +0.10(+0.15%) |
Jan 27, 2012 | 65.30 | 65.31 | 65.21 | 65.21 | 529,146 | -0.10(-0.15%) |
Jan 26, 2012 | 65.26 | 65.32 | 65.22 | 65.30 | 523,652 | +0.09(+0.14%) |
Jan 25, 2012 | 65.10 | 65.22 | 65.08 | 65.22 | 486,403 | +0.10(+0.16%) |
Jan 24, 2012 | 65.06 | 65.11 | 65.03 | 65.11 | 529,521 | +0.00(+0.00%) |
Jan 23, 2012 | 65.12 | 65.12 | 65.04 | 65.11 | 610,587 | +0.00(+0.00%) |
Jan 20, 2012 | 65.08 | 65.12 | 65.05 | 65.11 | 1,728,938 | +0.06(+0.09%) |
Jan 19, 2012 | 65.09 | 65.10 | 65.03 | 65.05 | 382,169 | -0.01(-0.02%) |
Jan 18, 2012 | 65.13 | 65.13 | 65.03 | 65.06 | 861,059 | -0.06(-0.09%) |
Jan 17, 2012 | 65.07 | 65.13 | 64.99 | 65.12 | 924,521 | +0.14(+0.21%) |
Jan 13, 2012 | 65.06 | 65.06 | 64.98 | 64.98 | 955,213 | -0.01(-0.01%) |
Jan 12, 2012 | 65.02 | 65.07 | 64.98 | 64.99 | 525,867 | -0.02(-0.04%) |
Jan 11, 2012 | 65.06 | 65.09 | 64.98 | 65.02 | 1,111,608 | -0.01(-0.01%) |
Jan 10, 2012 | 65.01 | 65.04 | 64.96 | 65.02 | 615,100 | +0.02(+0.02%) |
Jan 09, 2012 | 64.94 | 65.02 | 64.94 | 65.01 | 533,331 | +0.03(+0.05%) |
Jan 06, 2012 | 64.94 | 64.98 | 64.92 | 64.98 | 693,950 | +0.08(+0.12%) |
Jan 05, 2012 | 64.94 | 64.98 | 64.87 | 64.89 | 1,037,303 | -0.02(-0.02%) |
Jan 04, 2012 | 64.95 | 64.95 | 64.85 | 64.91 | 547,204 | +0.01(+0.01%) |
Dec 30, 2011 | 64.90 | 64.99 | 64.85 | 64.90 | 699,232 | +0.06(+0.09%) |
Dec 29, 2011 | 64.87 | 64.90 | 64.82 | 64.85 | 812,948 | -0.01(-0.01%) |
Dec 28, 2011 | 64.81 | 64.86 | 64.70 | 64.85 | 2,188,945 | -0.01(-0.01%) |
Dec 27, 2011 | 64.93 | 64.93 | 64.83 | 64.86 | 556,122 | -0.12(-0.19%) |
Dec 23, 2011 | 64.87 | 65.02 | 64.84 | 64.98 | 632,525 | +0.11(+0.16%) |
Dec 21, 2011 | 64.91 | 64.91 | 64.87 | 64.88 | 982,091 | -0.02(-0.02%) |
Dec 20, 2011 | 64.90 | 64.90 | 64.87 | 64.89 | 758,715 | -0.05(-0.07%) |
Dec 19, 2011 | 64.94 | 64.96 | 64.91 | 64.94 | 1,321,844 | -0.02(-0.02%) |
Dec 16, 2011 | 64.92 | 64.96 | 64.89 | 64.96 | 689,467 | +0.09(+0.14%) |
Dec 15, 2011 | 64.87 | 64.89 | 64.85 | 64.87 | 760,946 | +0.00(+0.00%) |
Dec 14, 2011 | 64.88 | 64.89 | 64.81 | 64.87 | 1,382,926 | -0.03(-0.05%) |
Dec 13, 2011 | 64.89 | 64.92 | 64.80 | 64.90 | 661,409 | +0.02(+0.02%) |
Dec 12, 2011 | 64.88 | 64.90 | 64.85 | 64.89 | 363,045 | +0.01(+0.01%) |
Dec 09, 2011 | 64.93 | 64.93 | 64.85 | 64.88 | 645,439 | -0.02(-0.02%) |
Dec 08, 2011 | 64.89 | 64.92 | 64.83 | 64.89 | 477,827 | +0.05(+0.07%) |
Dec 07, 2011 | 64.85 | 64.89 | 64.80 | 64.85 | 640,054 | +0.06(+0.10%) |
Dec 06, 2011 | 64.80 | 64.80 | 64.73 | 64.78 | 532,594 | -0.04(-0.06%) |
Dec 05, 2011 | 64.81 | 64.83 | 64.73 | 64.82 | 701,253 | +0.02(+0.04%) |
Dec 02, 2011 | 64.70 | 64.81 | 64.69 | 64.80 | 711,289 | +0.02(+0.04%) |
Dec 01, 2011 | 64.80 | 64.80 | 64.70 | 64.77 | 1,243,417 | +0.03(+0.04%) |
Nov 30, 2011 | 64.76 | 64.78 | 64.69 | 64.75 | 885,705 | +0.03(+0.05%) |
Nov 29, 2011 | 64.74 | 64.77 | 64.67 | 64.72 | 541,382 | -0.01(-0.02%) |
Nov 28, 2011 | 64.71 | 64.75 | 64.65 | 64.73 | 444,362 | -0.01(-0.01%) |
Nov 25, 2011 | 64.74 | 64.76 | 64.68 | 64.74 | 77,324 | -0.05(-0.07%) |
Nov 23, 2011 | 64.75 | 64.79 | 64.72 | 64.79 | 861,403 | +0.07(+0.11%) |
Nov 22, 2011 | 64.80 | 64.80 | 64.69 | 64.72 | 1,092,856 | -0.06(-0.10%) |
Nov 21, 2011 | 64.79 | 64.82 | 64.73 | 64.78 | 2,008,467 | -0.01(-0.01%) |
Nov 18, 2011 | 64.81 | 64.83 | 64.75 | 64.79 | 414,396 | -0.03(-0.05%) |
Nov 17, 2011 | 64.81 | 64.83 | 64.75 | 64.82 | 1,141,322 | -0.05(-0.07%) |
Nov 16, 2011 | 64.87 | 64.88 | 64.82 | 64.87 | 924,028 | +0.03(+0.05%) |
Nov 15, 2011 | 64.90 | 64.91 | 64.80 | 64.83 | 687,112 | -0.06(-0.10%) |
Nov 14, 2011 | 64.94 | 64.94 | 64.85 | 64.90 | 373,072 | +0.01(+0.01%) |
Nov 11, 2011 | 64.81 | 64.93 | 64.79 | 64.89 | 473,779 | -0.02(-0.04%) |
Nov 10, 2011 | 64.83 | 64.93 | 64.83 | 64.91 | 854,419 | +0.07(+0.11%) |
Nov 09, 2011 | 64.95 | 64.97 | 64.81 | 64.84 | 1,050,742 | -0.08(-0.12%) |
Nov 08, 2011 | 64.91 | 64.95 | 64.84 | 64.92 | 915,935 | +0.05(+0.07%) |
Nov 07, 2011 | 64.95 | 64.97 | 64.87 | 64.87 | 776,792 | -0.10(-0.15%) |
Nov 04, 2011 | 64.92 | 64.98 | 64.87 | 64.97 | 790,637 | +0.02(+0.04%) |
Nov 03, 2011 | 64.95 | 64.96 | 64.92 | 64.95 | 581,803 | +0.05(+0.07%) |
Nov 02, 2011 | 64.91 | 64.98 | 64.84 | 64.90 | 761,699 | -0.02(-0.02%) |
Nov 01, 2011 | 64.84 | 64.92 | 64.77 | 64.91 | 1,314,624 | +0.09(+0.13%) |
Oct 31, 2011 | 64.73 | 64.84 | 64.71 | 64.83 | 814,790 | +0.14(+0.22%) |
Oct 28, 2011 | 64.63 | 64.68 | 64.57 | 64.68 | 659,943 | +0.04(+0.06%) |
Oct 27, 2011 | 64.58 | 64.72 | 64.57 | 64.64 | 621,686 | -0.03(-0.05%) |
Oct 26, 2011 | 64.68 | 64.74 | 64.64 | 64.68 | 1,212,095 | -0.01(-0.01%) |
Oct 25, 2011 | 64.59 | 64.72 | 64.57 | 64.68 | 581,487 | +0.10(+0.15%) |
Oct 24, 2011 | 64.50 | 64.61 | 64.50 | 64.59 | 753,941 | +0.04(+0.06%) |
Oct 21, 2011 | 64.61 | 64.64 | 64.53 | 64.55 | 1,117,443 | -0.06(-0.10%) |
Oct 20, 2011 | 64.58 | 64.64 | 64.54 | 64.61 | 456,459 | +0.06(+0.10%) |
Oct 19, 2011 | 64.61 | 64.61 | 64.50 | 64.55 | 4,953,696 | -0.02(-0.04%) |
Oct 18, 2011 | 64.64 | 64.65 | 64.51 | 64.57 | 1,077,427 | -0.01(-0.01%) |
Oct 17, 2011 | 64.57 | 64.61 | 64.49 | 64.58 | 605,904 | +0.02(+0.04%) |
Oct 14, 2011 | 64.53 | 64.57 | 64.49 | 64.56 | 455,448 | +0.04(+0.06%) |
Oct 13, 2011 | 64.49 | 64.57 | 64.41 | 64.52 | 999,568 | +0.13(+0.20%) |
Oct 12, 2011 | 64.49 | 64.49 | 64.31 | 64.39 | 4,546,325 | -0.10(-0.15%) |
Oct 11, 2011 | 64.41 | 64.50 | 64.39 | 64.49 | 652,535 | +0.14(+0.21%) |
Oct 10, 2011 | 64.55 | 64.55 | 64.33 | 64.35 | 452,571 | -0.19(-0.30%) |
Oct 07, 2011 | 64.52 | 64.56 | 64.41 | 64.54 | 2,400,212 | +0.09(+0.14%) |
Oct 06, 2011 | 64.46 | 64.57 | 64.45 | 64.45 | 1,267,912 | -0.13(-0.20%) |
Oct 05, 2011 | 64.61 | 64.61 | 64.53 | 64.58 | 1,233,967 | -0.05(-0.07%) |
Oct 04, 2011 | 64.76 | 64.78 | 64.57 | 64.63 | 903,387 | -0.13(-0.20%) |
Oct 03, 2011 | 64.69 | 64.76 | 64.63 | 64.76 | 1,850,572 | +0.07(+0.10%) |
Sep 30, 2011 | 64.68 | 64.69 | 64.61 | 64.69 | 684,388 | +0.05(+0.07%) |
Sep 29, 2011 | 64.64 | 64.66 | 64.62 | 64.64 | 900,874 | -0.09(-0.14%) |
Sep 28, 2011 | 64.68 | 64.74 | 64.63 | 64.73 | 689,863 | -0.02(-0.04%) |
Sep 27, 2011 | 64.69 | 64.78 | 64.68 | 64.75 | 851,471 | -0.01(-0.01%) |
Sep 26, 2011 | 64.71 | 64.80 | 64.71 | 64.76 | 775,787 | -0.02(-0.02%) |
Sep 23, 2011 | 64.84 | 64.84 | 64.73 | 64.78 | 653,996 | -0.11(-0.17%) |
Sep 22, 2011 | 64.86 | 64.90 | 64.82 | 64.89 | 12,648,976 | +0.02(+0.02%) |
Sep 21, 2011 | 64.86 | 64.96 | 64.82 | 64.87 | 1,482,909 | +0.02(+0.04%) |
Sep 20, 2011 | 64.91 | 64.91 | 64.83 | 64.85 | 714,370 | -0.02(-0.04%) |
Sep 19, 2011 | 64.88 | 64.90 | 64.86 | 64.87 | 342,097 | +0.02(+0.04%) |
Sep 16, 2011 | 64.73 | 64.86 | 64.73 | 64.85 | 465,638 | +0.03(+0.05%) |
Sep 15, 2011 | 64.79 | 64.82 | 64.75 | 64.82 | 541,717 | -0.03(-0.05%) |
Sep 14, 2011 | 64.79 | 64.89 | 64.79 | 64.85 | 833,071 | +0.05(+0.07%) |
Sep 13, 2011 | 64.83 | 64.87 | 64.78 | 64.80 | 607,909 | -0.05(-0.07%) |
Sep 12, 2011 | 64.88 | 64.94 | 64.85 | 64.85 | 863,027 | -0.04(-0.06%) |
Sep 09, 2011 | 64.92 | 64.97 | 64.86 | 64.89 | 432,957 | -0.03(-0.05%) |
Sep 08, 2011 | 64.93 | 64.95 | 64.80 | 64.92 | 955,372 | +0.03(+0.05%) |
Sep 07, 2011 | 64.81 | 64.90 | 64.75 | 64.89 | 730,639 | -0.02(-0.04%) |
Sep 06, 2011 | 64.83 | 64.92 | 64.83 | 64.91 | 664,345 | +0.02(+0.02%) |
Sep 02, 2011 | 64.92 | 64.94 | 64.81 | 64.90 | 610,799 | -0.07(-0.11%) |
Sep 01, 2011 | 64.94 | 64.98 | 64.81 | 64.97 | 1,008,740 | +0.09(+0.14%) |
Aug 31, 2011 | 64.95 | 64.95 | 64.81 | 64.87 | 611,561 | +0.00(+0.00%) |
Aug 30, 2011 | 64.80 | 64.95 | 64.78 | 64.87 | 503,252 | +0.09(+0.13%) |
Aug 29, 2011 | 64.72 | 64.83 | 64.69 | 64.79 | 697,531 | -0.01(-0.01%) |
Aug 26, 2011 | 64.88 | 64.88 | 64.79 | 64.79 | 407,789 | -0.02(-0.02%) |
Aug 25, 2011 | 64.68 | 64.84 | 64.67 | 64.81 | 929,915 | +0.11(+0.17%) |
Aug 24, 2011 | 64.74 | 64.75 | 64.65 | 64.70 | 756,527 | -0.04(-0.06%) |
Aug 23, 2011 | 64.73 | 64.78 | 64.68 | 64.74 | 227,027 | -0.06(-0.10%) |
Aug 22, 2011 | 64.79 | 64.83 | 64.75 | 64.80 | 638,882 | -0.06(-0.09%) |
Aug 19, 2011 | 64.75 | 64.87 | 64.73 | 64.86 | 683,350 | +0.02(+0.04%) |
Aug 18, 2011 | 64.90 | 64.92 | 64.77 | 64.83 | 624,811 | -0.06(-0.09%) |
Aug 17, 2011 | 64.84 | 64.90 | 64.78 | 64.89 | 602,247 | +0.10(+0.16%) |
Aug 16, 2011 | 64.70 | 64.83 | 64.70 | 64.79 | 691,160 | +0.08(+0.12%) |
Aug 15, 2011 | 64.75 | 64.83 | 64.68 | 64.71 | 867,359 | -0.02(-0.04%) |
Aug 12, 2011 | 64.83 | 64.87 | 64.71 | 64.73 | 777,540 | -0.04(-0.06%) |
Aug 11, 2011 | 64.79 | 64.81 | 64.59 | 64.77 | 1,223,347 | -0.17(-0.27%) |
Aug 10, 2011 | 64.94 | 64.99 | 64.88 | 64.95 | 1,057,064 | +0.08(+0.12%) |
Aug 09, 2011 | 64.64 | 65.00 | 64.57 | 64.87 | 1,286,924 | +0.18(+0.28%) |
Aug 08, 2011 | 64.64 | 64.71 | 64.52 | 64.68 | 1,117,074 | +0.10(+0.15%) |
Aug 05, 2011 | 64.67 | 64.75 | 64.58 | 64.59 | 995,101 | -0.18(-0.28%) |
Aug 04, 2011 | 64.64 | 64.78 | 64.64 | 64.77 | 1,313,722 | +0.12(+0.18%) |
Aug 03, 2011 | 64.59 | 64.68 | 64.59 | 64.65 | 1,171,124 | -0.02(-0.04%) |
Aug 02, 2011 | 64.57 | 64.68 | 64.55 | 64.68 | 442,706 | +0.14(+0.22%) |
Aug 01, 2011 | 64.45 | 64.59 | 64.44 | 64.53 | 626,932 | +0.07(+0.10%) |
Jul 29, 2011 | 64.40 | 64.48 | 64.36 | 64.47 | 680,574 | +0.15(+0.24%) |
Jul 28, 2011 | 64.29 | 64.35 | 64.29 | 64.31 | 472,722 | +0.06(+0.10%) |
Jul 27, 2011 | 64.29 | 64.33 | 64.21 | 64.25 | 699,615 | -0.06(-0.09%) |
Jul 26, 2011 | 64.27 | 64.33 | 64.25 | 64.31 | 519,618 | +0.05(+0.08%) |
Jul 25, 2011 | 64.28 | 64.36 | 64.25 | 64.26 | 896,759 | -0.03(-0.05%) |
Jul 22, 2011 | 64.31 | 64.32 | 64.29 | 64.29 | 585,054 | +0.02(+0.04%) |
Jul 21, 2011 | 64.34 | 64.36 | 64.25 | 64.27 | 680,102 | -0.10(-0.16%) |
Jul 20, 2011 | 64.36 | 64.40 | 64.32 | 64.37 | 614,576 | -0.02(-0.04%) |
Jul 19, 2011 | 64.37 | 64.41 | 64.31 | 64.40 | 706,887 | +0.03(+0.05%) |
Jul 18, 2011 | 64.36 | 64.40 | 64.34 | 64.36 | 548,904 | +0.01(+0.01%) |
Jul 15, 2011 | 64.31 | 64.40 | 64.31 | 64.36 | 675,096 | +0.00(+0.00%) |
Jul 14, 2011 | 64.33 | 64.39 | 64.33 | 64.36 | 540,034 | -0.05(-0.07%) |
Jul 13, 2011 | 64.36 | 64.43 | 64.33 | 64.40 | 380,926 | +0.07(+0.11%) |
Jul 12, 2011 | 64.39 | 64.40 | 64.33 | 64.33 | 953,314 | -0.03(-0.05%) |
Jul 11, 2011 | 64.28 | 64.40 | 64.28 | 64.36 | 368,970 | +0.12(+0.18%) |
Jul 08, 2011 | 64.26 | 64.30 | 64.21 | 64.25 | 514,359 | +0.14(+0.21%) |
Jul 07, 2011 | 64.10 | 64.12 | 64.06 | 64.11 | 980,724 | -0.09(-0.15%) |
Jul 06, 2011 | 64.17 | 64.21 | 64.16 | 64.21 | 559,604 | +0.08(+0.12%) |
Jul 05, 2011 | 64.10 | 64.15 | 64.07 | 64.13 | 675,010 | +0.12(+0.19%) |
Jul 01, 2011 | 64.10 | 64.10 | 63.95 | 64.01 | 539,021 | -0.06(-0.10%) |
Jun 30, 2011 | 64.15 | 64.16 | 63.99 | 64.07 | 525,282 | -0.04(-0.06%) |
Jun 29, 2011 | 64.12 | 64.15 | 64.05 | 64.11 | 647,409 | -0.04(-0.06%) |
Jun 28, 2011 | 64.25 | 64.26 | 64.11 | 64.15 | 380,741 | -0.14(-0.22%) |
Jun 27, 2011 | 64.37 | 64.39 | 64.28 | 64.29 | 566,117 | -0.07(-0.11%) |
Jun 24, 2011 | 64.31 | 64.39 | 64.28 | 64.37 | 390,786 | +0.06(+0.10%) |
Jun 23, 2011 | 64.29 | 64.34 | 64.26 | 64.30 | 474,414 | +0.06(+0.09%) |
Jun 22, 2011 | 64.25 | 64.29 | 64.22 | 64.25 | 411,015 | +0.02(+0.02%) |
Jun 21, 2011 | 64.28 | 64.28 | 64.18 | 64.23 | 468,487 | -0.02(-0.04%) |
Jun 20, 2011 | 64.24 | 64.26 | 64.22 | 64.25 | 422,064 | +0.00(+0.00%) |
Jun 17, 2011 | 64.24 | 64.29 | 64.21 | 64.25 | 630,008 | +0.02(+0.04%) |
Jun 16, 2011 | 64.25 | 64.27 | 64.19 | 64.23 | 413,209 | +0.00(+0.00%) |
Jun 15, 2011 | 64.12 | 64.23 | 64.12 | 64.23 | 496,954 | +0.17(+0.26%) |
Jun 14, 2011 | 64.11 | 64.12 | 64.05 | 64.06 | 586,860 | -0.13(-0.21%) |
Jun 13, 2011 | 64.17 | 64.22 | 64.14 | 64.20 | 410,022 | -0.02(-0.02%) |
Jun 10, 2011 | 64.17 | 64.25 | 64.17 | 64.22 | 555,487 | +0.04(+0.06%) |
Jun 09, 2011 | 64.20 | 64.25 | 64.13 | 64.18 | 316,974 | -0.09(-0.14%) |
Jun 08, 2011 | 64.25 | 64.26 | 64.19 | 64.26 | 598,384 | +0.07(+0.11%) |
Jun 07, 2011 | 64.15 | 64.19 | 64.13 | 64.19 | 447,271 | +0.04(+0.06%) |
Jun 06, 2011 | 64.12 | 64.15 | 64.12 | 64.15 | 251,805 | +0.00(+0.00%) |
Jun 03, 2011 | 64.17 | 64.18 | 64.10 | 64.15 | 498,111 | +0.27(+0.43%) |
May 24, 2011 | 63.86 | 63.89 | 63.83 | 63.88 | 776,106 | +0.02(+0.04%) |
May 23, 2011 | 63.93 | 63.93 | 63.85 | 63.86 | 738,382 | +0.01(+0.01%) |
May 20, 2011 | 63.86 | 63.89 | 63.83 | 63.85 | 707,780 | +0.00(+0.01%) |
May 19, 2011 | 63.73 | 63.85 | 63.71 | 63.84 | 699,337 | +0.03(+0.04%) |
May 18, 2011 | 63.87 | 63.90 | 63.79 | 63.82 | 1,088,584 | -0.07(-0.11%) |
May 17, 2011 | 63.88 | 63.90 | 63.86 | 63.89 | 1,227,265 | +0.02(+0.04%) |
May 16, 2011 | 63.79 | 63.86 | 63.79 | 63.86 | 712,081 | +0.05(+0.07%) |
May 13, 2011 | 63.80 | 63.86 | 63.78 | 63.82 | 449,231 | +0.07(+0.11%) |
May 12, 2011 | 63.80 | 63.80 | 63.71 | 63.74 | 607,081 | -0.04(-0.06%) |
May 11, 2011 | 63.72 | 63.81 | 63.68 | 63.78 | 392,034 | +0.06(+0.09%) |
May 10, 2011 | 63.79 | 63.79 | 63.72 | 63.73 | 377,385 | -0.09(-0.15%) |
May 09, 2011 | 63.83 | 63.84 | 63.79 | 63.82 | 364,312 | +0.06(+0.09%) |
May 06, 2011 | 63.69 | 63.80 | 63.69 | 63.77 | 641,964 | +0.05(+0.08%) |
May 05, 2011 | 63.67 | 63.74 | 63.67 | 63.72 | 304,590 | +0.03(+0.05%) |
May 04, 2011 | 63.63 | 63.71 | 63.63 | 63.68 | 368,699 | +0.02(+0.02%) |
May 03, 2011 | 63.67 | 63.69 | 63.63 | 63.67 | 681,829 | +0.00(+0.00%) |
May 02, 2011 | 63.67 | 63.67 | 63.66 | 63.67 | 512,195 | +0.00(+0.00%) |
Apr 29, 2011 | 63.60 | 63.66 | 63.59 | 63.66 | 409,813 | +0.06(+0.09%) |
Apr 28, 2011 | 63.59 | 63.63 | 63.57 | 63.61 | 483,240 | +0.07(+0.11%) |
Apr 27, 2011 | 63.49 | 63.55 | 63.43 | 63.54 | 532,868 | +0.03(+0.04%) |
Apr 26, 2011 | 63.50 | 63.52 | 63.47 | 63.51 | 444,739 | +0.04(+0.06%) |
Apr 25, 2011 | 63.44 | 63.49 | 63.43 | 63.48 | 356,563 | +0.02(+0.02%) |
Apr 21, 2011 | 63.40 | 63.48 | 63.39 | 63.46 | 676,356 | +0.07(+0.11%) |
Apr 20, 2011 | 63.41 | 63.44 | 63.39 | 63.39 | 1,767,953 | -0.06(-0.10%) |
Apr 19, 2011 | 63.40 | 63.45 | 63.38 | 63.45 | 1,905,430 | +0.09(+0.14%) |
Apr 18, 2011 | 63.37 | 63.43 | 63.36 | 63.37 | 554,095 | +0.05(+0.07%) |
Apr 15, 2011 | 63.28 | 63.34 | 63.27 | 63.32 | 589,769 | +0.08(+0.12%) |
Apr 14, 2011 | 63.26 | 63.29 | 63.21 | 63.24 | 537,493 | -0.02(-0.02%) |
Apr 13, 2011 | 63.19 | 63.28 | 63.17 | 63.25 | 891,493 | +0.02(+0.04%) |
Apr 12, 2011 | 63.13 | 63.24 | 63.11 | 63.23 | 488,283 | +0.20(+0.31%) |
Apr 11, 2011 | 63.05 | 63.08 | 63.02 | 63.03 | 378,735 | -0.04(-0.06%) |
Apr 08, 2011 | 63.05 | 63.10 | 63.01 | 63.07 | 326,168 | +0.00(+0.00%) |
Apr 07, 2011 | 63.06 | 63.11 | 63.03 | 63.07 | 335,933 | +0.07(+0.11%) |
Apr 06, 2011 | 63.08 | 63.08 | 62.99 | 63.00 | 810,892 | -0.02(-0.04%) |
Apr 05, 2011 | 63.16 | 63.17 | 63.03 | 63.03 | 807,274 | -0.13(-0.21%) |
Apr 04, 2011 | 63.15 | 63.19 | 63.13 | 63.16 | 361,509 | +0.09(+0.14%) |
Apr 01, 2011 | 63.00 | 63.11 | 62.96 | 63.07 | 1,395,230 | +0.01(+0.01%) |
Mar 31, 2011 | 63.17 | 63.18 | 63.07 | 63.07 | 1,911,742 | -0.04(-0.06%) |
Mar 30, 2011 | 63.11 | 63.14 | 63.08 | 63.10 | 615,976 | +0.00(+0.01%) |
Mar 29, 2011 | 63.14 | 63.14 | 63.07 | 63.10 | 1,036,779 | -0.04(-0.06%) |
Mar 28, 2011 | 63.12 | 63.15 | 63.09 | 63.14 | 800,322 | -0.02(-0.03%) |
Mar 25, 2011 | 63.25 | 63.27 | 63.10 | 63.15 | 867,084 | -0.05(-0.07%) |
Mar 24, 2011 | 63.28 | 63.29 | 63.20 | 63.20 | 379,243 | -0.12(-0.18%) |
Mar 23, 2011 | 63.34 | 63.37 | 63.29 | 63.31 | 507,390 | +0.01(+0.02%) |
Mar 22, 2011 | 63.28 | 63.33 | 63.26 | 63.30 | 407,366 | -0.02(-0.02%) |
Mar 21, 2011 | 63.36 | 63.39 | 63.30 | 63.32 | 563,837 | -0.13(-0.21%) |
Mar 18, 2011 | 63.47 | 63.47 | 63.38 | 63.45 | 605,771 | -0.02(-0.02%) |
Mar 17, 2011 | 63.45 | 63.48 | 63.39 | 63.47 | 1,026,404 | +0.03(+0.05%) |
Mar 16, 2011 | 63.40 | 63.51 | 63.37 | 63.43 | 1,440,695 | +0.08(+0.12%) |
Mar 15, 2011 | 63.46 | 63.46 | 63.36 | 63.36 | 466,650 | +0.02(+0.04%) |
Mar 14, 2011 | 63.36 | 63.43 | 63.33 | 63.33 | 408,324 | +0.06(+0.09%) |
Mar 11, 2011 | 63.33 | 63.34 | 63.27 | 63.28 | 362,775 | -0.01(-0.01%) |
Mar 10, 2011 | 63.19 | 63.31 | 63.19 | 63.28 | 318,435 | +0.13(+0.20%) |
Mar 09, 2011 | 63.16 | 63.21 | 63.13 | 63.16 | 667,864 | +0.07(+0.11%) |
Mar 08, 2011 | 63.10 | 63.11 | 63.04 | 63.09 | 485,794 | -0.03(-0.05%) |
Mar 07, 2011 | 63.10 | 63.17 | 63.07 | 63.12 | 402,110 | -0.05(-0.08%) |
Mar 04, 2011 | 63.04 | 63.17 | 63.04 | 63.17 | 717,497 | +0.21(+0.34%) |
Mar 03, 2011 | 63.06 | 63.06 | 62.96 | 62.96 | 1,581,679 | -0.20(-0.32%) |
Mar 02, 2011 | 63.20 | 63.24 | 62.70 | 63.17 | 596,592 | -0.01(-0.01%) |
Mar 01, 2011 | 63.13 | 63.21 | 63.10 | 63.17 | 649,062 | +0.05(+0.07%) |
Feb 28, 2011 | 63.12 | 63.17 | 63.11 | 63.13 | 588,847 | +0.01(+0.01%) |
Feb 25, 2011 | 63.05 | 63.12 | 63.01 | 63.12 | 1,319,811 | +0.11(+0.17%) |
Feb 24, 2011 | 63.03 | 63.11 | 63.01 | 63.01 | 613,936 | -0.04(-0.06%) |
Feb 23, 2011 | 63.09 | 63.11 | 63.03 | 63.05 | 432,025 | -0.01(-0.02%) |
Feb 22, 2011 | 62.96 | 63.08 | 62.95 | 63.07 | 1,121,837 | +0.10(+0.16%) |
Feb 18, 2011 | 62.87 | 62.96 | 62.85 | 62.96 | 675,876 | +0.07(+0.11%) |
Feb 17, 2011 | 62.86 | 62.92 | 62.84 | 62.89 | 538,445 | +0.10(+0.16%) |
Feb 16, 2011 | 62.79 | 62.84 | 62.76 | 62.79 | 603,233 | -0.02(-0.04%) |
Feb 15, 2011 | 62.74 | 62.82 | 62.74 | 62.81 | 526,832 | +0.06(+0.10%) |
Feb 14, 2011 | 62.76 | 62.80 | 62.74 | 62.75 | 653,865 | +0.00(+0.00%) |
Feb 11, 2011 | 62.80 | 62.83 | 62.73 | 62.75 | 1,146,216 | +0.01(+0.01%) |
Feb 10, 2011 | 62.78 | 62.80 | 62.72 | 62.74 | 630,909 | -0.08(-0.12%) |
Feb 09, 2011 | 62.74 | 62.84 | 62.73 | 62.82 | 1,634,876 | +0.09(+0.15%) |
Feb 08, 2011 | 62.82 | 62.84 | 62.71 | 62.73 | 864,263 | -0.13(-0.20%) |
Feb 07, 2011 | 62.79 | 62.86 | 62.74 | 62.85 | 1,118,157 | +0.02(+0.02%) |
Feb 04, 2011 | 62.93 | 62.94 | 62.83 | 62.84 | 822,233 | -0.14(-0.22%) |
Feb 03, 2011 | 63.00 | 63.03 | 62.96 | 62.98 | 728,141 | -0.12(-0.19%) |
Feb 02, 2011 | 63.14 | 63.19 | 63.07 | 63.10 | 602,108 | -0.09(-0.14%) |