Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 65.97 | 66.08 | 65.96 | 66.08 | 950,956 | +0.11(+0.16%) |
Aug 30, 2012 | 65.94 | 65.98 | 65.92 | 65.97 | 519,035 | +0.05(+0.07%) |
Aug 29, 2012 | 65.92 | 65.92 | 65.87 | 65.92 | 746,981 | +0.02(+0.02%) |
Aug 27, 2012 | 65.91 | 65.93 | 65.87 | 65.91 | 656,676 | +0.02(+0.02%) |
Aug 24, 2012 | 65.92 | 65.92 | 65.87 | 65.89 | 440,099 | -0.03(-0.05%) |
Aug 23, 2012 | 65.88 | 65.92 | 65.84 | 65.92 | 831,472 | +0.04(+0.06%) |
Aug 22, 2012 | 65.83 | 65.89 | 65.81 | 65.88 | 570,455 | +0.09(+0.14%) |
Aug 21, 2012 | 65.75 | 65.79 | 65.73 | 65.79 | 524,660 | +0.06(+0.09%) |
Aug 20, 2012 | 65.79 | 65.79 | 65.73 | 65.74 | 1,045,532 | -0.05(-0.07%) |
Aug 17, 2012 | 65.77 | 65.79 | 65.75 | 65.79 | 431,435 | +0.02(+0.04%) |
Aug 16, 2012 | 65.77 | 65.79 | 65.75 | 65.76 | 425,968 | -0.01(-0.01%) |
Aug 15, 2012 | 65.76 | 65.78 | 65.75 | 65.77 | 417,670 | +0.00(+0.00%) |
Aug 14, 2012 | 65.78 | 65.83 | 65.77 | 65.77 | 497,790 | -0.06(-0.10%) |
Aug 13, 2012 | 65.81 | 65.86 | 65.81 | 65.84 | 820,986 | -0.01(-0.01%) |
Aug 10, 2012 | 65.86 | 65.86 | 65.79 | 65.84 | 865,488 | +0.07(+0.11%) |
Aug 09, 2012 | 65.79 | 65.82 | 65.76 | 65.77 | 583,816 | -0.05(-0.07%) |
Aug 08, 2012 | 65.84 | 65.84 | 65.79 | 65.82 | 559,594 | -0.02(-0.02%) |
Aug 07, 2012 | 65.86 | 65.87 | 65.82 | 65.84 | 646,219 | -0.03(-0.05%) |
Aug 06, 2012 | 65.85 | 65.89 | 65.84 | 65.87 | 654,673 | +0.01(+0.01%) |
Aug 03, 2012 | 65.88 | 65.91 | 65.82 | 65.86 | 722,347 | +0.00(+0.00%) |
Aug 02, 2012 | 65.90 | 65.96 | 65.85 | 65.86 | 579,661 | +0.00(+0.00%) |
Aug 01, 2012 | 65.97 | 65.99 | 65.86 | 65.86 | 1,437,931 | -0.07(-0.11%) |
Jul 31, 2012 | 65.93 | 65.95 | 65.89 | 65.93 | 877,996 | +0.03(+0.05%) |
Jul 30, 2012 | 65.86 | 65.91 | 65.82 | 65.90 | 739,470 | +0.09(+0.14%) |
Jul 27, 2012 | 65.83 | 65.86 | 65.78 | 65.81 | 471,734 | -0.06(-0.10%) |
Jul 26, 2012 | 65.90 | 65.91 | 65.86 | 65.87 | 461,377 | -0.04(-0.06%) |
Jul 25, 2012 | 65.91 | 65.91 | 65.88 | 65.91 | 640,564 | +0.04(+0.06%) |
Jul 24, 2012 | 65.86 | 65.91 | 65.85 | 65.87 | 528,572 | -0.01(-0.01%) |
Jul 23, 2012 | 65.86 | 65.91 | 65.86 | 65.88 | 409,067 | -0.03(-0.05%) |
Jul 20, 2012 | 65.84 | 65.91 | 65.84 | 65.91 | 470,834 | +0.06(+0.10%) |
Jul 19, 2012 | 65.84 | 65.88 | 65.84 | 65.85 | 496,060 | +0.02(+0.04%) |
Jul 18, 2012 | 65.83 | 65.86 | 65.81 | 65.82 | 463,960 | +0.03(+0.05%) |
Jul 17, 2012 | 65.81 | 65.84 | 65.79 | 65.79 | 441,375 | -0.02(-0.02%) |
Jul 16, 2012 | 65.81 | 65.84 | 65.80 | 65.81 | 420,070 | +0.03(+0.05%) |
Jul 13, 2012 | 65.74 | 65.78 | 65.73 | 65.78 | 394,213 | +0.02(+0.02%) |
Jul 12, 2012 | 65.74 | 65.78 | 65.72 | 65.76 | 477,416 | +0.02(+0.02%) |
Jul 11, 2012 | 65.76 | 65.80 | 65.72 | 65.74 | 981,085 | +0.00(+0.00%) |
Jul 10, 2012 | 65.67 | 65.74 | 65.67 | 65.74 | 435,257 | +0.03(+0.05%) |
Jul 09, 2012 | 65.70 | 65.73 | 65.69 | 65.71 | 482,883 | +0.03(+0.05%) |
Jul 06, 2012 | 65.69 | 65.69 | 65.65 | 65.68 | 342,785 | +0.06(+0.10%) |
Jul 05, 2012 | 65.65 | 65.66 | 65.61 | 65.61 | 643,086 | -0.01(-0.01%) |
Jul 03, 2012 | 65.61 | 65.64 | 65.60 | 65.62 | 420,734 | +0.03(+0.05%) |
Jul 02, 2012 | 65.65 | 65.65 | 65.58 | 65.59 | 1,697,676 | -0.02(-0.02%) |
Jun 29, 2012 | 65.56 | 65.63 | 65.54 | 65.60 | 747,715 | +0.00(+0.00%) |
Jun 28, 2012 | 65.58 | 65.64 | 65.57 | 65.60 | 486,646 | +0.05(+0.07%) |
Jun 27, 2012 | 65.55 | 65.59 | 65.55 | 65.56 | 422,568 | -0.01(-0.01%) |
Jun 26, 2012 | 65.53 | 65.59 | 65.53 | 65.56 | 439,384 | -0.02(-0.04%) |
Jun 25, 2012 | 65.52 | 65.60 | 65.52 | 65.59 | 1,177,447 | +0.10(+0.15%) |
Jun 22, 2012 | 65.53 | 65.56 | 65.48 | 65.49 | 516,316 | -0.03(-0.05%) |
Jun 21, 2012 | 65.54 | 65.58 | 65.51 | 65.52 | 455,406 | +0.01(+0.01%) |
Jun 20, 2012 | 65.53 | 65.58 | 65.51 | 65.52 | 449,167 | -0.04(-0.06%) |
Jun 19, 2012 | 65.59 | 65.60 | 65.55 | 65.56 | 724,316 | -0.05(-0.07%) |
Jun 18, 2012 | 65.58 | 65.60 | 65.56 | 65.60 | 420,824 | -0.01(-0.01%) |
Jun 15, 2012 | 65.56 | 65.62 | 65.55 | 65.61 | 942,704 | +0.11(+0.16%) |
Jun 14, 2012 | 65.53 | 65.56 | 65.46 | 65.51 | 639,952 | -0.01(-0.01%) |
Jun 13, 2012 | 65.50 | 65.55 | 65.50 | 65.52 | 662,593 | +0.05(+0.07%) |
Jun 12, 2012 | 65.53 | 65.55 | 65.47 | 65.47 | 766,100 | -0.11(-0.17%) |
Jun 11, 2012 | 65.54 | 65.58 | 65.53 | 65.58 | 503,250 | +0.02(+0.04%) |
Jun 08, 2012 | 65.58 | 65.59 | 65.52 | 65.56 | 748,884 | +0.02(+0.04%) |
Jun 07, 2012 | 65.53 | 65.56 | 65.51 | 65.53 | 520,953 | +0.00(+0.00%) |
Jun 06, 2012 | 65.56 | 65.57 | 65.48 | 65.53 | 853,071 | -0.02(-0.02%) |
Jun 05, 2012 | 65.52 | 65.56 | 65.48 | 65.55 | 1,290,802 | +0.02(+0.02%) |
Jun 04, 2012 | 65.55 | 65.59 | 65.51 | 65.53 | 6,618,796 | -0.06(-0.10%) |
Jun 01, 2012 | 65.59 | 65.61 | 65.54 | 65.60 | 1,321,770 | +0.03(+0.05%) |
May 31, 2012 | 65.53 | 65.57 | 65.53 | 65.57 | 937,885 | +0.03(+0.05%) |
May 30, 2012 | 65.51 | 65.54 | 65.49 | 65.53 | 805,307 | +0.05(+0.07%) |
May 29, 2012 | 65.49 | 65.53 | 65.43 | 65.49 | 1,157,266 | +0.01(+0.01%) |
May 25, 2012 | 65.46 | 65.51 | 65.44 | 65.48 | 406,892 | +0.04(+0.06%) |
May 24, 2012 | 65.43 | 65.44 | 65.40 | 65.44 | 510,475 | -0.03(-0.05%) |
May 23, 2012 | 65.47 | 65.47 | 65.43 | 65.47 | 447,717 | +0.02(+0.04%) |
May 22, 2012 | 65.42 | 65.45 | 65.40 | 65.44 | 610,182 | +0.01(+0.01%) |
May 21, 2012 | 65.47 | 65.47 | 65.40 | 65.44 | 1,053,447 | -0.05(-0.07%) |
May 18, 2012 | 65.49 | 65.49 | 65.43 | 65.49 | 448,672 | +0.02(+0.04%) |
May 17, 2012 | 65.52 | 65.52 | 65.45 | 65.46 | 1,235,886 | -0.03(-0.05%) |
May 16, 2012 | 65.49 | 65.52 | 65.44 | 65.49 | 937,703 | -0.02(-0.04%) |
May 15, 2012 | 65.55 | 65.55 | 65.49 | 65.52 | 705,159 | -0.02(-0.02%) |
May 14, 2012 | 65.55 | 65.56 | 65.52 | 65.53 | 550,020 | +0.00(+0.00%) |
May 11, 2012 | 65.55 | 65.55 | 65.49 | 65.53 | 410,810 | +0.02(+0.04%) |
May 10, 2012 | 65.49 | 65.55 | 65.49 | 65.51 | 667,177 | -0.05(-0.07%) |
May 09, 2012 | 65.57 | 65.57 | 65.53 | 65.56 | 949,012 | +0.01(+0.01%) |
May 08, 2012 | 65.53 | 65.56 | 65.51 | 65.55 | 666,265 | +0.02(+0.02%) |
May 07, 2012 | 65.52 | 65.54 | 65.50 | 65.53 | 778,249 | +0.02(+0.02%) |
May 04, 2012 | 65.51 | 65.53 | 65.49 | 65.52 | 582,681 | +0.06(+0.09%) |
May 03, 2012 | 65.48 | 65.51 | 65.45 | 65.46 | 1,306,480 | -0.02(-0.04%) |
May 02, 2012 | 65.49 | 65.49 | 65.46 | 65.49 | 488,264 | +0.02(+0.04%) |
May 01, 2012 | 65.53 | 65.53 | 65.44 | 65.46 | 944,845 | -0.02(-0.03%) |
Apr 30, 2012 | 65.47 | 65.48 | 65.44 | 65.48 | 418,552 | +0.02(+0.02%) |
Apr 27, 2012 | 65.45 | 65.46 | 65.42 | 65.46 | 629,603 | +0.02(+0.04%) |
Apr 26, 2012 | 65.44 | 65.45 | 65.41 | 65.44 | 349,328 | +0.06(+0.09%) |
Apr 25, 2012 | 65.40 | 65.41 | 65.35 | 65.38 | 931,113 | +0.00(+0.00%) |
Apr 24, 2012 | 65.40 | 65.44 | 65.38 | 65.38 | 623,329 | -0.04(-0.06%) |
Apr 23, 2012 | 65.41 | 65.45 | 65.41 | 65.42 | 447,134 | +0.00(+0.00%) |
Apr 20, 2012 | 65.40 | 65.42 | 65.37 | 65.42 | 997,055 | +0.04(+0.06%) |
Apr 19, 2012 | 65.41 | 65.42 | 65.37 | 65.38 | 887,091 | -0.01(-0.01%) |
Apr 18, 2012 | 65.40 | 65.41 | 65.37 | 65.39 | 358,046 | +0.02(+0.02%) |
Apr 17, 2012 | 65.36 | 65.38 | 65.35 | 65.37 | 586,781 | -0.02(-0.02%) |
Apr 16, 2012 | 65.39 | 65.42 | 65.38 | 65.39 | 300,609 | +0.00(+0.00%) |
Apr 13, 2012 | 65.33 | 65.41 | 65.33 | 65.39 | 549,507 | +0.07(+0.11%) |
Apr 12, 2012 | 65.33 | 65.37 | 65.31 | 65.32 | 582,819 | -0.05(-0.07%) |
Apr 11, 2012 | 65.35 | 65.37 | 65.33 | 65.37 | 519,185 | -0.01(-0.01%) |
Apr 10, 2012 | 65.35 | 65.38 | 65.33 | 65.37 | 769,914 | +0.06(+0.10%) |
Apr 09, 2012 | 65.28 | 65.33 | 65.28 | 65.31 | 461,069 | +0.10(+0.15%) |
Apr 05, 2012 | 65.17 | 65.22 | 65.15 | 65.21 | 420,734 | +0.08(+0.12%) |
Apr 04, 2012 | 65.15 | 65.19 | 65.13 | 65.13 | 647,425 | +0.03(+0.05%) |
Apr 03, 2012 | 65.26 | 65.26 | 65.08 | 65.10 | 881,527 | -0.14(-0.21%) |
Apr 02, 2012 | 65.29 | 65.31 | 65.18 | 65.24 | 469,048 | +0.08(+0.12%) |
Mar 30, 2012 | 65.21 | 65.25 | 65.15 | 65.16 | 572,049 | -0.05(-0.07%) |
Mar 29, 2012 | 65.21 | 65.23 | 65.19 | 65.21 | 444,580 | +0.03(+0.05%) |
Mar 28, 2012 | 65.20 | 65.22 | 65.15 | 65.18 | 1,323,070 | -0.03(-0.05%) |
Mar 27, 2012 | 65.17 | 65.21 | 65.15 | 65.21 | 1,023,422 | +0.05(+0.07%) |
Mar 26, 2012 | 65.14 | 65.17 | 65.11 | 65.16 | 670,431 | +0.03(+0.05%) |
Mar 23, 2012 | 65.09 | 65.13 | 65.06 | 65.13 | 461,916 | +0.10(+0.15%) |
Mar 22, 2012 | 65.09 | 65.09 | 65.02 | 65.03 | 950,989 | -0.02(-0.02%) |
Mar 21, 2012 | 65.06 | 65.07 | 65.02 | 65.05 | 493,273 | +0.02(+0.04%) |
Mar 20, 2012 | 65.05 | 65.06 | 64.94 | 65.02 | 700,930 | -0.02(-0.04%) |
Mar 19, 2012 | 65.10 | 65.10 | 64.98 | 65.05 | 737,352 | -0.06(-0.09%) |
Mar 16, 2012 | 65.02 | 65.10 | 65.02 | 65.10 | 812,095 | +0.04(+0.06%) |
Mar 15, 2012 | 65.05 | 65.10 | 65.04 | 65.06 | 496,648 | +0.01(+0.01%) |
Mar 14, 2012 | 65.19 | 65.19 | 65.02 | 65.06 | 614,531 | -0.13(-0.20%) |
Mar 13, 2012 | 65.21 | 65.24 | 65.19 | 65.19 | 850,547 | -0.08(-0.12%) |
Mar 12, 2012 | 65.27 | 65.29 | 65.25 | 65.27 | 425,542 | +0.01(+0.01%) |
Mar 09, 2012 | 65.30 | 65.30 | 65.25 | 65.26 | 541,917 | -0.02(-0.04%) |
Mar 08, 2012 | 65.33 | 65.34 | 65.27 | 65.28 | 463,331 | -0.06(-0.09%) |
Mar 07, 2012 | 65.34 | 65.34 | 65.31 | 65.34 | 809,112 | +0.01(+0.02%) |
Mar 06, 2012 | 65.35 | 65.35 | 65.31 | 65.32 | 623,278 | -0.01(-0.01%) |
Mar 05, 2012 | 65.34 | 65.34 | 65.28 | 65.33 | 977,591 | +0.01(+0.01%) |
Mar 02, 2012 | 65.26 | 65.35 | 65.26 | 65.32 | 576,645 | +0.05(+0.07%) |
Mar 01, 2012 | 65.24 | 65.27 | 65.19 | 65.27 | 1,826,676 | -0.01(-0.02%) |
Feb 29, 2012 | 65.30 | 65.30 | 65.24 | 65.28 | 619,012 | +0.00(+0.00%) |
Feb 28, 2012 | 65.27 | 65.29 | 65.24 | 65.28 | 775,558 | +0.07(+0.11%) |
Feb 27, 2012 | 65.29 | 65.30 | 65.21 | 65.21 | 1,570,511 | +0.01(+0.01%) |
Feb 24, 2012 | 65.24 | 65.25 | 65.19 | 65.20 | 622,339 | +0.00(+0.00%) |
Feb 23, 2012 | 65.26 | 65.26 | 65.20 | 65.20 | 800,493 | -0.06(-0.09%) |
Feb 22, 2012 | 65.25 | 65.27 | 65.22 | 65.26 | 650,298 | +0.02(+0.04%) |
Feb 21, 2012 | 65.22 | 65.24 | 65.20 | 65.24 | 614,735 | +0.03(+0.05%) |
Feb 17, 2012 | 65.23 | 65.27 | 65.20 | 65.20 | 429,495 | -0.05(-0.07%) |
Feb 16, 2012 | 65.26 | 65.29 | 65.21 | 65.25 | 954,154 | -0.06(-0.09%) |
Feb 15, 2012 | 65.26 | 65.32 | 65.24 | 65.31 | 662,874 | +0.06(+0.10%) |
Feb 14, 2012 | 65.26 | 65.28 | 65.20 | 65.24 | 677,887 | +0.06(+0.09%) |
Feb 13, 2012 | 65.27 | 65.28 | 65.18 | 65.19 | 827,470 | -0.06(-0.10%) |
Feb 10, 2012 | 65.20 | 65.26 | 65.18 | 65.25 | 600,038 | +0.06(+0.09%) |
Feb 09, 2012 | 65.27 | 65.29 | 65.17 | 65.20 | 1,066,909 | -0.08(-0.12%) |
Feb 08, 2012 | 65.32 | 65.34 | 65.27 | 65.28 | 690,394 | -0.10(-0.15%) |
Feb 07, 2012 | 65.36 | 65.38 | 65.33 | 65.37 | 1,158,010 | -0.01(-0.01%) |
Feb 06, 2012 | 65.28 | 65.39 | 65.28 | 65.38 | 1,535,797 | +0.11(+0.17%) |
Feb 03, 2012 | 65.32 | 65.36 | 65.25 | 65.27 | 1,037,966 | -0.08(-0.12%) |
Feb 02, 2012 | 65.35 | 65.36 | 65.30 | 65.35 | 586,755 | +0.01(+0.01%) |
Feb 01, 2012 | 65.34 | 65.38 | 65.26 | 65.34 | 1,482,008 | +0.07(+0.10%) |
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%) |