Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.14 | 56.10 | 55.04 | 55.95 | 156,430 | +0.49(+0.89%) |
Dec 28, 2012 | 55.45 | 56.50 | 55.34 | 55.45 | 155,874 | -0.31(-0.56%) |
Dec 27, 2012 | 56.36 | 56.57 | 55.13 | 55.76 | 143,831 | -0.40(-0.71%) |
Dec 26, 2012 | 56.61 | 56.80 | 56.08 | 56.16 | 102,400 | -0.40(-0.71%) |
Dec 24, 2012 | 56.96 | 57.25 | 56.13 | 56.56 | 84,321 | -0.59(-1.03%) |
Dec 21, 2012 | 55.78 | 57.20 | 55.37 | 57.15 | 1,019,542 | +0.38(+0.67%) |
Dec 20, 2012 | 56.29 | 56.79 | 56.23 | 56.77 | 212,966 | +0.45(+0.80%) |
Dec 19, 2012 | 56.48 | 56.87 | 55.83 | 56.32 | 185,473 | -0.28(-0.49%) |
Dec 18, 2012 | 55.42 | 56.60 | 55.42 | 56.60 | 266,944 | +1.22(+2.20%) |
Dec 17, 2012 | 53.86 | 55.43 | 53.51 | 55.38 | 289,657 | +1.63(+3.03%) |
Dec 14, 2012 | 53.95 | 54.74 | 53.48 | 53.75 | 180,091 | -0.23(-0.43%) |
Dec 13, 2012 | 54.68 | 55.01 | 53.95 | 53.98 | 167,306 | -0.70(-1.28%) |
Dec 12, 2012 | 55.41 | 55.48 | 54.50 | 54.68 | 370,020 | -0.39(-0.71%) |
Dec 11, 2012 | 55.47 | 55.69 | 54.83 | 55.07 | 173,589 | +0.03(+0.05%) |
Dec 10, 2012 | 54.83 | 55.41 | 54.74 | 55.04 | 181,449 | +0.25(+0.46%) |
Dec 07, 2012 | 55.17 | 55.33 | 54.32 | 54.79 | 105,338 | -0.23(-0.42%) |
Dec 06, 2012 | 55.12 | 55.69 | 54.81 | 55.02 | 108,179 | +0.11(+0.20%) |
Dec 05, 2012 | 54.63 | 55.06 | 54.00 | 54.91 | 408,400 | +0.23(+0.42%) |
Dec 04, 2012 | 55.61 | 55.75 | 54.39 | 54.68 | 191,557 | -0.54(-0.98%) |
Nov 30, 2012 | 55.56 | 55.87 | 55.00 | 55.22 | 465,355 | -0.30(-0.54%) |
Nov 29, 2012 | 56.24 | 56.68 | 55.02 | 55.52 | 297,600 | -0.26(-0.46%) |
Nov 28, 2012 | 56.18 | 56.41 | 54.84 | 55.78 | 199,092 | -0.65(-1.15%) |
Nov 27, 2012 | 56.56 | 56.92 | 55.80 | 56.43 | 255,434 | +0.06(+0.11%) |
Nov 26, 2012 | 56.98 | 57.14 | 56.02 | 56.37 | 300,469 | -0.76(-1.33%) |
Nov 23, 2012 | 55.87 | 57.14 | 55.80 | 57.13 | 69,052 | +1.52(+2.73%) |
Nov 21, 2012 | 55.86 | 56.36 | 55.15 | 55.61 | 159,371 | +0.05(+0.09%) |
Nov 20, 2012 | 55.27 | 56.23 | 54.89 | 55.56 | 172,972 | +1.41(+2.60%) |
Nov 19, 2012 | 54.35 | 54.86 | 53.41 | 54.15 | 253,359 | +0.65(+1.21%) |
Nov 16, 2012 | 52.92 | 53.59 | 52.60 | 53.50 | 209,728 | +0.65(+1.23%) |
Nov 15, 2012 | 52.70 | 53.17 | 52.40 | 52.85 | 372,259 | +0.28(+0.53%) |
Nov 14, 2012 | 54.00 | 54.17 | 52.53 | 52.57 | 251,399 | -1.35(-2.50%) |
Nov 13, 2012 | 53.89 | 55.10 | 53.88 | 53.92 | 260,146 | -0.41(-0.75%) |
Nov 12, 2012 | 53.93 | 56.58 | 53.93 | 54.33 | 181,846 | +0.42(+0.78%) |
Nov 09, 2012 | 53.55 | 54.57 | 53.40 | 53.91 | 141,511 | +0.20(+0.37%) |
Nov 08, 2012 | 54.34 | 54.89 | 53.55 | 53.71 | 210,126 | -0.50(-0.92%) |
Nov 07, 2012 | 55.91 | 56.05 | 54.17 | 54.21 | 249,201 | -2.42(-4.27%) |
Nov 06, 2012 | 55.99 | 56.97 | 55.99 | 56.63 | 155,576 | +0.53(+0.94%) |
Nov 05, 2012 | 56.50 | 56.50 | 55.12 | 56.10 | 253,254 | -0.33(-0.58%) |
Nov 02, 2012 | 57.55 | 58.13 | 56.37 | 56.43 | 338,442 | -0.95(-1.66%) |
Nov 01, 2012 | 56.72 | 58.66 | 56.08 | 57.38 | 386,502 | +0.79(+1.40%) |
Oct 31, 2012 | 56.26 | 56.78 | 55.27 | 56.59 | 283,970 | +0.30(+0.53%) |
Oct 26, 2012 | 58.97 | 56.29 | 56.29 | 56.29 | 740,400 | -3.16(-5.32%) |
Oct 25, 2012 | 59.19 | 59.59 | 58.84 | 59.45 | 352,197 | +0.99(+1.69%) |
Oct 24, 2012 | 58.29 | 58.71 | 57.95 | 58.46 | 299,426 | +0.58(+1.00%) |
Oct 23, 2012 | 57.15 | 58.03 | 56.92 | 57.88 | 229,805 | -0.12(-0.21%) |
Oct 19, 2012 | 58.02 | 58.73 | 57.84 | 58.00 | 177,691 | -0.44(-0.75%) |
Oct 18, 2012 | 58.00 | 58.50 | 57.76 | 58.44 | 200,692 | +0.29(+0.50%) |
Oct 17, 2012 | 57.78 | 58.79 | 57.42 | 58.15 | 225,058 | +0.75(+1.31%) |
Oct 16, 2012 | 58.80 | 58.87 | 57.09 | 57.40 | 225,170 | -1.39(-2.36%) |
Oct 15, 2012 | 59.16 | 59.65 | 58.37 | 58.79 | 220,429 | -0.24(-0.41%) |
Oct 12, 2012 | 60.41 | 60.77 | 58.80 | 59.03 | 252,743 | -1.84(-3.02%) |
Oct 11, 2012 | 60.96 | 61.53 | 60.63 | 60.87 | 170,376 | +0.50(+0.83%) |
Oct 10, 2012 | 60.15 | 60.45 | 59.55 | 60.37 | 204,333 | +0.29(+0.48%) |
Oct 09, 2012 | 61.01 | 61.02 | 60.01 | 60.08 | 159,242 | -1.08(-1.77%) |
Oct 08, 2012 | 60.93 | 61.35 | 60.58 | 61.16 | 72,590 | -0.24(-0.39%) |
Oct 05, 2012 | 62.11 | 62.49 | 61.31 | 61.40 | 152,763 | -0.52(-0.84%) |
Oct 04, 2012 | 61.28 | 61.96 | 60.52 | 61.92 | 172,995 | +0.87(+1.43%) |
Oct 03, 2012 | 61.24 | 61.76 | 60.80 | 61.05 | 138,098 | -0.02(-0.03%) |
Oct 02, 2012 | 60.87 | 61.50 | 60.65 | 61.07 | 168,809 | +0.37(+0.61%) |
Oct 01, 2012 | 60.58 | 61.08 | 59.81 | 60.70 | 283,380 | +0.24(+0.40%) |
Sep 28, 2012 | 60.71 | 61.14 | 60.33 | 60.46 | 186,059 | -0.64(-1.05%) |
Sep 27, 2012 | 60.86 | 61.76 | 60.72 | 61.10 | 184,979 | +0.53(+0.88%) |
Sep 26, 2012 | 60.44 | 61.00 | 60.00 | 60.57 | 232,061 | +0.01(+0.02%) |
Sep 25, 2012 | 61.12 | 61.99 | 60.21 | 60.56 | 266,200 | -0.49(-0.80%) |
Sep 24, 2012 | 61.32 | 62.85 | 60.89 | 61.05 | 366,169 | +0.47(+0.78%) |
Sep 21, 2012 | 61.41 | 61.48 | 60.36 | 60.58 | 499,257 | -0.13(-0.21%) |
Sep 20, 2012 | 60.67 | 61.08 | 59.62 | 60.71 | 204,535 | -0.67(-1.09%) |
Sep 19, 2012 | 61.58 | 61.92 | 60.96 | 61.38 | 218,035 | -0.37(-0.60%) |
Sep 18, 2012 | 62.31 | 62.31 | 61.39 | 61.75 | 314,279 | -0.56(-0.90%) |
Sep 17, 2012 | 62.17 | 62.45 | 61.95 | 62.31 | 420,324 | -0.14(-0.22%) |
Sep 14, 2012 | 60.82 | 62.85 | 60.82 | 62.45 | 277,963 | +1.34(+2.19%) |
Sep 13, 2012 | 60.36 | 61.23 | 60.10 | 61.11 | 300,945 | +0.67(+1.11%) |
Sep 12, 2012 | 60.80 | 61.25 | 60.36 | 60.44 | 225,810 | -0.02(-0.03%) |
Sep 11, 2012 | 60.56 | 61.25 | 60.01 | 60.46 | 228,457 | +0.07(+0.12%) |
Sep 10, 2012 | 60.84 | 61.10 | 60.33 | 60.39 | 165,126 | -0.54(-0.89%) |
Sep 07, 2012 | 60.91 | 61.61 | 60.73 | 60.93 | 183,496 | +0.20(+0.33%) |
Sep 06, 2012 | 59.28 | 60.95 | 59.15 | 60.73 | 299,050 | +1.94(+3.30%) |
Sep 05, 2012 | 59.23 | 59.76 | 58.57 | 58.79 | 282,586 | -0.72(-1.21%) |
Sep 04, 2012 | 57.98 | 59.82 | 57.58 | 59.51 | 388,704 | +1.52(+2.62%) |
Aug 31, 2012 | 58.38 | 58.74 | 57.22 | 57.99 | 242,661 | +0.06(+0.10%) |
Aug 30, 2012 | 58.13 | 58.36 | 57.53 | 57.93 | 401,498 | -0.68(-1.16%) |
Aug 29, 2012 | 57.80 | 58.81 | 57.38 | 58.61 | 551,883 | +1.61(+2.82%) |
Aug 27, 2012 | 56.95 | 57.17 | 56.39 | 57.00 | 240,616 | +0.37(+0.65%) |
Aug 24, 2012 | 56.73 | 57.32 | 56.11 | 56.63 | 229,811 | -0.22(-0.39%) |
Aug 23, 2012 | 57.33 | 57.52 | 56.66 | 56.85 | 171,212 | -0.49(-0.85%) |
Aug 22, 2012 | 58.27 | 58.47 | 57.28 | 57.34 | 212,510 | -1.14(-1.95%) |
Aug 21, 2012 | 58.57 | 59.37 | 58.24 | 58.48 | 142,495 | -0.06(-0.10%) |
Aug 20, 2012 | 58.18 | 58.91 | 58.04 | 58.54 | 224,567 | +0.34(+0.58%) |
Aug 17, 2012 | 57.56 | 58.62 | 57.42 | 58.20 | 226,276 | +0.51(+0.88%) |
Aug 16, 2012 | 57.49 | 57.81 | 57.28 | 57.69 | 143,466 | +0.26(+0.45%) |
Aug 15, 2012 | 56.52 | 57.65 | 56.40 | 57.43 | 273,493 | +1.17(+2.08%) |
Aug 14, 2012 | 55.92 | 56.79 | 55.55 | 56.26 | 214,168 | +0.58(+1.04%) |
Aug 13, 2012 | 55.67 | 55.93 | 55.09 | 55.68 | 169,094 | -0.19(-0.34%) |
Aug 10, 2012 | 56.10 | 56.52 | 55.31 | 55.87 | 143,483 | -0.33(-0.59%) |
Aug 09, 2012 | 56.73 | 56.99 | 56.10 | 56.20 | 315,134 | -0.79(-1.39%) |
Aug 08, 2012 | 57.09 | 57.55 | 56.55 | 56.99 | 176,595 | -0.46(-0.80%) |
Aug 07, 2012 | 56.48 | 57.81 | 56.29 | 57.45 | 269,375 | +1.38(+2.46%) |
Aug 06, 2012 | 57.40 | 57.40 | 56.01 | 56.07 | 384,902 | -1.22(-2.13%) |
Aug 03, 2012 | 57.37 | 57.85 | 57.03 | 57.29 | 185,480 | +1.08(+1.92%) |
Aug 02, 2012 | 56.18 | 56.60 | 55.49 | 56.21 | 174,030 | -0.31(-0.55%) |
Aug 01, 2012 | 58.00 | 58.00 | 56.40 | 56.52 | 372,096 | -1.29(-2.23%) |
Jul 31, 2012 | 58.71 | 59.16 | 57.59 | 57.81 | 211,168 | -0.96(-1.63%) |
Jul 30, 2012 | 58.98 | 59.47 | 58.74 | 58.77 | 166,311 | -0.33(-0.56%) |
Jul 27, 2012 | 58.72 | 59.73 | 57.26 | 59.10 | 401,767 | +1.38(+2.39%) |
Jul 26, 2012 | 58.40 | 58.40 | 57.00 | 57.72 | 240,352 | +0.45(+0.79%) |
Jul 25, 2012 | 56.98 | 57.42 | 56.58 | 57.27 | 193,094 | +0.41(+0.72%) |
Jul 24, 2012 | 57.10 | 57.37 | 56.40 | 56.86 | 176,959 | -0.22(-0.39%) |
Jul 23, 2012 | 56.63 | 57.45 | 56.49 | 57.08 | 169,271 | -0.97(-1.67%) |
Jul 20, 2012 | 58.42 | 58.58 | 57.90 | 58.05 | 232,429 | -1.00(-1.69%) |
Jul 19, 2012 | 59.51 | 60.18 | 58.93 | 59.05 | 408,186 | -0.39(-0.66%) |
Jul 18, 2012 | 58.66 | 59.95 | 58.58 | 59.44 | 362,783 | +0.56(+0.95%) |
Jul 17, 2012 | 58.64 | 59.15 | 57.74 | 58.88 | 358,958 | +0.57(+0.98%) |
Jul 16, 2012 | 58.49 | 58.65 | 57.70 | 58.31 | 126,996 | -0.23(-0.39%) |
Jul 13, 2012 | 56.93 | 58.63 | 56.68 | 58.54 | 195,830 | +2.15(+3.81%) |
Jul 12, 2012 | 56.54 | 56.83 | 55.95 | 56.39 | 343,233 | -0.50(-0.88%) |
Jul 11, 2012 | 56.66 | 57.09 | 56.24 | 56.89 | 294,763 | +0.39(+0.69%) |
Jul 10, 2012 | 57.11 | 57.77 | 56.10 | 56.50 | 188,557 | -0.30(-0.53%) |
Jul 09, 2012 | 57.47 | 57.91 | 56.48 | 56.80 | 253,281 | -0.92(-1.59%) |
Jul 06, 2012 | 57.52 | 57.87 | 57.17 | 57.72 | 191,950 | -0.33(-0.57%) |
Jul 05, 2012 | 58.42 | 58.95 | 57.93 | 58.05 | 225,923 | -0.79(-1.34%) |
Jul 03, 2012 | 58.20 | 58.95 | 58.00 | 58.84 | 134,686 | +0.57(+0.98%) |
Jul 02, 2012 | 58.69 | 58.81 | 57.84 | 58.27 | 272,220 | -0.45(-0.77%) |
Jun 29, 2012 | 58.08 | 58.82 | 57.93 | 58.72 | 302,779 | +1.75(+3.07%) |
Jun 28, 2012 | 56.29 | 57.04 | 55.61 | 56.97 | 285,467 | -0.20(-0.35%) |
Jun 27, 2012 | 56.95 | 57.36 | 56.39 | 57.17 | 196,968 | +0.44(+0.78%) |
Jun 26, 2012 | 55.98 | 56.97 | 55.42 | 56.73 | 492,381 | +0.78(+1.39%) |
Jun 25, 2012 | 55.86 | 56.31 | 55.12 | 55.95 | 563,004 | -0.82(-1.44%) |
Jun 22, 2012 | 56.36 | 57.72 | 55.72 | 56.77 | 4,906,690 | +1.10(+1.98%) |
Jun 21, 2012 | 58.11 | 58.77 | 55.57 | 55.67 | 332,138 | -2.59(-4.45%) |
Jun 20, 2012 | 57.14 | 58.44 | 56.75 | 58.26 | 443,852 | +1.29(+2.26%) |
Jun 19, 2012 | 57.25 | 57.98 | 56.48 | 56.97 | 524,596 | +0.15(+0.26%) |
Jun 18, 2012 | 56.71 | 57.72 | 56.59 | 56.82 | 345,574 | -0.45(-0.79%) |
Jun 15, 2012 | 56.64 | 57.70 | 56.42 | 57.27 | 686,432 | +0.52(+0.92%) |
Jun 14, 2012 | 56.03 | 57.31 | 56.03 | 56.75 | 494,427 | +0.63(+1.12%) |
Jun 13, 2012 | 56.11 | 57.14 | 55.84 | 56.12 | 342,376 | -0.06(-0.11%) |
Jun 12, 2012 | 55.56 | 56.49 | 55.28 | 56.18 | 366,793 | +0.90(+1.63%) |
Jun 11, 2012 | 57.30 | 57.59 | 55.23 | 55.28 | 350,819 | -1.47(-2.59%) |
Jun 08, 2012 | 56.17 | 57.20 | 55.57 | 56.75 | 358,406 | +0.10(+0.18%) |
Jun 07, 2012 | 56.94 | 57.63 | 56.62 | 56.65 | 476,615 | +0.75(+1.34%) |
Jun 06, 2012 | 55.61 | 56.30 | 54.98 | 55.90 | 396,180 | +0.96(+1.75%) |
Jun 05, 2012 | 54.48 | 55.50 | 54.29 | 54.94 | 426,406 | +0.19(+0.35%) |
Jun 04, 2012 | 56.16 | 56.16 | 54.12 | 54.75 | 415,951 | -0.85(-1.53%) |
Jun 01, 2012 | 57.99 | 58.20 | 55.32 | 55.60 | 648,520 | -4.06(-6.81%) |
May 31, 2012 | 59.63 | 60.31 | 58.49 | 59.66 | 263,791 | -0.16(-0.27%) |
May 30, 2012 | 60.83 | 61.08 | 59.61 | 59.82 | 171,540 | -1.93(-3.13%) |
May 29, 2012 | 61.22 | 62.10 | 60.61 | 61.75 | 241,208 | +1.79(+2.99%) |
May 25, 2012 | 60.29 | 60.82 | 59.73 | 59.96 | 148,578 | -0.32(-0.53%) |
May 24, 2012 | 59.99 | 60.29 | 59.21 | 60.28 | 144,131 | +0.55(+0.92%) |
May 23, 2012 | 57.99 | 59.88 | 57.68 | 59.73 | 206,252 | +0.94(+1.60%) |
May 22, 2012 | 58.98 | 59.95 | 58.26 | 58.79 | 212,833 | -0.07(-0.12%) |
May 21, 2012 | 58.02 | 59.24 | 57.61 | 58.86 | 281,574 | +1.07(+1.85%) |
May 18, 2012 | 57.63 | 58.85 | 57.25 | 57.79 | 651,909 | -0.03(-0.05%) |
May 17, 2012 | 60.11 | 60.44 | 57.76 | 57.82 | 397,206 | -2.25(-3.75%) |
May 16, 2012 | 60.86 | 61.59 | 60.04 | 60.07 | 261,982 | -0.50(-0.83%) |
May 15, 2012 | 60.57 | 61.42 | 60.28 | 60.57 | 331,087 | -0.15(-0.25%) |
May 14, 2012 | 61.61 | 61.87 | 60.69 | 60.72 | 256,522 | -1.80(-2.88%) |
May 11, 2012 | 61.83 | 63.17 | 61.51 | 62.52 | 194,537 | -0.63(-1.00%) |
May 10, 2012 | 62.92 | 63.49 | 62.81 | 63.15 | 185,122 | +0.99(+1.59%) |
May 09, 2012 | 61.92 | 62.51 | 61.12 | 62.16 | 285,860 | -0.76(-1.21%) |
May 08, 2012 | 62.26 | 63.19 | 61.80 | 62.92 | 277,357 | +0.06(+0.10%) |
May 07, 2012 | 62.05 | 63.32 | 62.01 | 62.86 | 149,036 | +0.53(+0.85%) |
May 04, 2012 | 63.16 | 63.75 | 61.85 | 62.33 | 329,265 | -1.31(-2.06%) |
May 03, 2012 | 64.03 | 64.91 | 63.54 | 63.64 | 554,513 | -0.51(-0.80%) |
May 02, 2012 | 63.63 | 64.40 | 63.30 | 64.15 | 309,517 | -0.22(-0.34%) |
May 01, 2012 | 63.93 | 65.23 | 63.87 | 64.37 | 366,558 | +0.28(+0.44%) |
Apr 30, 2012 | 65.59 | 65.59 | 63.89 | 64.09 | 282,234 | -1.61(-2.45%) |
Apr 27, 2012 | 65.79 | 66.07 | 64.50 | 65.70 | 404,819 | +0.37(+0.57%) |
Apr 26, 2012 | 64.60 | 65.86 | 64.15 | 65.33 | 429,511 | +0.35(+0.54%) |
Apr 25, 2012 | 64.29 | 65.34 | 63.97 | 64.98 | 270,295 | +1.38(+2.17%) |
Apr 24, 2012 | 62.62 | 63.88 | 62.06 | 63.60 | 204,053 | +1.18(+1.89%) |
Apr 23, 2012 | 62.07 | 62.69 | 61.36 | 62.42 | 325,446 | -0.81(-1.28%) |
Apr 20, 2012 | 63.76 | 64.16 | 63.06 | 63.23 | 267,611 | +0.68(+1.09%) |
Apr 19, 2012 | 63.14 | 63.65 | 62.03 | 62.55 | 176,927 | -0.37(-0.59%) |
Apr 18, 2012 | 63.14 | 63.72 | 62.40 | 62.92 | 208,430 | -0.69(-1.08%) |
Apr 17, 2012 | 62.45 | 64.31 | 62.38 | 63.61 | 372,326 | +1.75(+2.83%) |
Apr 16, 2012 | 61.88 | 62.28 | 61.04 | 61.86 | 243,138 | +0.49(+0.80%) |
Apr 13, 2012 | 63.51 | 63.75 | 61.33 | 61.37 | 297,271 | -2.63(-4.11%) |
Apr 12, 2012 | 62.72 | 64.36 | 62.62 | 64.00 | 371,620 | +1.48(+2.38%) |
Apr 11, 2012 | 61.66 | 62.65 | 61.57 | 62.52 | 365,795 | +1.55(+2.55%) |
Apr 10, 2012 | 62.42 | 62.63 | 60.85 | 60.96 | 294,834 | -1.40(-2.25%) |
Apr 09, 2012 | 62.36 | 62.93 | 61.90 | 62.36 | 257,360 | -1.27(-2.00%) |
Apr 05, 2012 | 63.63 | 64.13 | 63.10 | 63.63 | 172,171 | -0.20(-0.31%) |
Apr 04, 2012 | 63.71 | 64.29 | 63.03 | 63.83 | 238,416 | -0.80(-1.25%) |
Apr 03, 2012 | 62.79 | 64.65 | 62.79 | 64.63 | 526,021 | +0.20(+0.31%) |
Apr 02, 2012 | 64.70 | 64.79 | 63.46 | 64.43 | 495,745 | +0.09(+0.14%) |
Mar 30, 2012 | 65.29 | 65.29 | 63.92 | 64.34 | 361,278 | -0.29(-0.45%) |
Mar 29, 2012 | 65.30 | 65.42 | 63.35 | 64.63 | 579,595 | -0.96(-1.46%) |
Mar 28, 2012 | 66.07 | 66.52 | 65.15 | 65.59 | 480,661 | -0.34(-0.52%) |
Mar 27, 2012 | 67.49 | 67.49 | 65.86 | 65.93 | 495,490 | -1.51(-2.24%) |
Mar 26, 2012 | 65.64 | 67.47 | 65.23 | 67.44 | 349,478 | +1.12(+1.69%) |
Mar 23, 2012 | 65.58 | 66.46 | 64.83 | 66.32 | 387,091 | +0.90(+1.38%) |
Mar 22, 2012 | 65.19 | 65.68 | 64.31 | 65.42 | 339,666 | -0.45(-0.68%) |
Mar 21, 2012 | 66.63 | 66.76 | 65.62 | 65.87 | 253,437 | -0.42(-0.63%) |
Mar 20, 2012 | 65.84 | 66.96 | 65.39 | 66.29 | 297,998 | -0.21(-0.32%) |
Mar 19, 2012 | 65.99 | 67.22 | 65.44 | 66.50 | 599,782 | +0.33(+0.50%) |
Mar 16, 2012 | 66.41 | 67.06 | 65.40 | 66.17 | 913,487 | +0.06(+0.09%) |
Mar 15, 2012 | 64.51 | 66.82 | 64.26 | 66.11 | 448,190 | +1.52(+2.35%) |
Mar 14, 2012 | 64.85 | 66.17 | 64.33 | 64.59 | 345,913 | -1.10(-1.67%) |
Mar 13, 2012 | 62.53 | 65.81 | 62.51 | 65.69 | 508,818 | +3.44(+5.53%) |
Mar 12, 2012 | 62.10 | 62.82 | 61.62 | 62.25 | 378,468 | -0.19(-0.30%) |
Mar 09, 2012 | 61.34 | 62.98 | 61.27 | 62.44 | 282,617 | +1.08(+1.76%) |
Mar 08, 2012 | 60.01 | 61.60 | 59.64 | 61.36 | 462,978 | +1.78(+2.99%) |
Mar 07, 2012 | 59.54 | 60.16 | 59.12 | 59.58 | 368,376 | +0.46(+0.78%) |
Mar 06, 2012 | 59.17 | 59.72 | 58.40 | 59.12 | 488,592 | -0.45(-0.76%) |
Mar 05, 2012 | 58.63 | 59.63 | 58.43 | 59.57 | 362,202 | +0.51(+0.86%) |
Mar 02, 2012 | 59.73 | 60.45 | 58.90 | 59.06 | 451,951 | -1.21(-2.01%) |
Mar 01, 2012 | 59.68 | 61.16 | 59.66 | 60.27 | 632,813 | +0.99(+1.67%) |
Feb 29, 2012 | 60.26 | 61.00 | 59.28 | 59.28 | 393,552 | -1.37(-2.26%) |
Feb 28, 2012 | 60.60 | 61.05 | 59.97 | 60.65 | 299,634 | +0.01(+0.02%) |
Feb 27, 2012 | 60.24 | 61.06 | 59.88 | 60.64 | 277,092 | -0.21(-0.35%) |
Feb 24, 2012 | 60.59 | 60.94 | 59.97 | 60.85 | 469,972 | +0.30(+0.50%) |
Feb 23, 2012 | 59.38 | 60.62 | 59.00 | 60.55 | 241,000 | +1.39(+2.35%) |
Feb 22, 2012 | 59.64 | 60.16 | 59.12 | 59.16 | 280,239 | -0.99(-1.65%) |
Feb 21, 2012 | 60.63 | 60.96 | 59.66 | 60.15 | 253,315 | -0.68(-1.12%) |
Feb 17, 2012 | 61.34 | 61.34 | 60.51 | 60.83 | 383,841 | -0.18(-0.30%) |
Feb 16, 2012 | 59.75 | 61.21 | 59.37 | 61.01 | 394,917 | +1.58(+2.66%) |
Feb 15, 2012 | 59.50 | 60.00 | 59.16 | 59.43 | 433,300 | +0.30(+0.51%) |
Feb 14, 2012 | 58.36 | 59.18 | 57.41 | 59.13 | 422,020 | +0.56(+0.96%) |
Feb 13, 2012 | 57.94 | 58.60 | 57.89 | 58.57 | 271,338 | +1.05(+1.83%) |
Feb 10, 2012 | 57.52 | 58.01 | 56.69 | 57.52 | 489,683 | -0.48(-0.84%) |
Feb 09, 2012 | 59.11 | 59.59 | 57.93 | 58.00 | 308,194 | -1.10(-1.86%) |
Feb 08, 2012 | 58.96 | 59.60 | 58.70 | 59.10 | 553,587 | +0.38(+0.65%) |
Feb 07, 2012 | 58.25 | 59.23 | 57.98 | 58.72 | 495,508 | +0.41(+0.70%) |
Feb 06, 2012 | 57.75 | 58.77 | 57.75 | 58.31 | 312,585 | -0.50(-0.85%) |
Feb 03, 2012 | 59.34 | 59.80 | 58.55 | 58.81 | 583,864 | +0.68(+1.17%) |
Feb 02, 2012 | 59.02 | 59.71 | 57.90 | 58.13 | 686,635 | -1.83(-3.05%) |
Feb 01, 2012 | 58.10 | 60.15 | 58.10 | 59.96 | 985,486 | +1.92(+3.31%) |
Jan 31, 2012 | 57.04 | 58.25 | 56.91 | 58.04 | 858,588 | +1.26(+2.22%) |
Jan 30, 2012 | 56.26 | 57.30 | 55.56 | 56.78 | 648,455 | +0.21(+0.37%) |
Jan 27, 2012 | 53.50 | 57.49 | 53.50 | 56.57 | 966,327 | +3.57(+6.74%) |
Jan 26, 2012 | 55.31 | 55.33 | 51.96 | 53.00 | 827,528 | -1.97(-3.58%) |
Jan 25, 2012 | 53.07 | 55.42 | 52.87 | 54.97 | 849,005 | +1.75(+3.29%) |
Jan 24, 2012 | 53.54 | 53.79 | 52.67 | 53.22 | 595,181 | -0.68(-1.26%) |
Jan 23, 2012 | 54.83 | 55.00 | 53.77 | 53.90 | 338,833 | -1.03(-1.88%) |
Jan 20, 2012 | 54.70 | 55.10 | 53.88 | 54.93 | 346,696 | +0.05(+0.09%) |
Jan 19, 2012 | 55.70 | 55.73 | 54.59 | 54.88 | 203,469 | -0.22(-0.40%) |
Jan 18, 2012 | 54.21 | 55.29 | 54.00 | 55.10 | 307,868 | +0.82(+1.51%) |
Jan 17, 2012 | 52.86 | 54.59 | 52.86 | 54.28 | 471,666 | +0.38(+0.70%) |
Jan 13, 2012 | 54.05 | 54.54 | 53.55 | 53.91 | 390,185 | -1.35(-2.45%) |
Jan 12, 2012 | 55.19 | 55.68 | 54.17 | 55.26 | 391,795 | +0.17(+0.31%) |
Jan 11, 2012 | 55.00 | 55.36 | 54.43 | 55.09 | 642,093 | -0.23(-0.42%) |
Jan 10, 2012 | 54.01 | 55.64 | 53.83 | 55.32 | 893,698 | +1.95(+3.65%) |
Jan 09, 2012 | 51.61 | 53.39 | 51.15 | 53.37 | 508,159 | +1.76(+3.41%) |
Jan 06, 2012 | 51.70 | 52.48 | 50.60 | 51.61 | 461,424 | +0.02(+0.04%) |
Jan 05, 2012 | 49.72 | 52.36 | 49.31 | 51.59 | 653,749 | +2.34(+4.75%) |