Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 66.13 | 66.14 | 66.10 | 66.11 | 571,686 | -0.01(-0.01%) |
Sep 27, 2012 | 66.10 | 66.13 | 66.05 | 66.12 | 698,064 | +0.03(+0.05%) |
Sep 26, 2012 | 66.06 | 66.10 | 66.03 | 66.09 | 651,563 | +0.02(+0.04%) |
Sep 25, 2012 | 66.05 | 66.06 | 66.02 | 66.06 | 644,731 | +0.00(+0.00%) |
Sep 24, 2012 | 66.07 | 66.09 | 66.06 | 66.06 | 566,587 | -0.01(-0.01%) |
Sep 21, 2012 | 66.03 | 66.08 | 66.01 | 66.07 | 2,371,848 | +0.03(+0.05%) |
Sep 20, 2012 | 66.02 | 66.06 | 66.00 | 66.04 | 612,823 | +0.00(+0.00%) |
Sep 19, 2012 | 66.04 | 66.05 | 66.02 | 66.04 | 502,369 | +0.02(+0.02%) |
Sep 18, 2012 | 66.04 | 66.05 | 66.01 | 66.02 | 673,840 | +0.04(+0.06%) |
Sep 17, 2012 | 65.97 | 66.03 | 65.94 | 65.98 | 1,190,684 | +0.01(+0.01%) |
Sep 14, 2012 | 66.03 | 66.03 | 65.94 | 65.97 | 753,009 | -0.06(-0.09%) |
Sep 13, 2012 | 65.99 | 66.07 | 65.96 | 66.03 | 512,945 | +0.04(+0.06%) |
Sep 12, 2012 | 65.95 | 66.02 | 65.95 | 65.99 | 633,533 | -0.02(-0.04%) |
Sep 11, 2012 | 66.02 | 66.02 | 65.99 | 66.02 | 528,567 | +0.02(+0.02%) |
Sep 10, 2012 | 66.02 | 66.04 | 65.97 | 66.00 | 738,786 | +0.00(+0.00%) |
Sep 07, 2012 | 66.01 | 66.06 | 65.97 | 66.00 | 645,895 | +0.04(+0.06%) |
Sep 06, 2012 | 65.97 | 65.98 | 65.89 | 65.96 | 1,449,506 | -0.03(-0.05%) |
Sep 05, 2012 | 65.96 | 66.03 | 65.96 | 65.99 | 684,637 | +0.02(+0.02%) |
Sep 04, 2012 | 66.06 | 66.10 | 65.97 | 65.97 | 1,262,102 | -0.10(-0.16%) |
Aug 31, 2012 | 65.97 | 66.08 | 65.96 | 66.08 | 950,946 | +0.11(+0.16%) |
Aug 30, 2012 | 65.94 | 65.98 | 65.93 | 65.97 | 519,030 | +0.05(+0.07%) |
Aug 29, 2012 | 65.92 | 65.93 | 65.87 | 65.93 | 746,973 | +0.02(+0.02%) |
Aug 27, 2012 | 65.91 | 65.93 | 65.87 | 65.91 | 656,669 | +0.02(+0.02%) |
Aug 24, 2012 | 65.93 | 65.93 | 65.87 | 65.89 | 440,095 | -0.03(-0.05%) |
Aug 23, 2012 | 65.88 | 65.93 | 65.84 | 65.93 | 831,464 | +0.04(+0.06%) |
Aug 22, 2012 | 65.83 | 65.89 | 65.81 | 65.88 | 570,449 | +0.09(+0.14%) |
Aug 21, 2012 | 65.75 | 65.80 | 65.73 | 65.80 | 524,655 | +0.06(+0.09%) |
Aug 20, 2012 | 65.79 | 65.79 | 65.73 | 65.74 | 1,045,521 | -0.05(-0.07%) |
Aug 17, 2012 | 65.77 | 65.80 | 65.76 | 65.79 | 431,431 | +0.02(+0.04%) |
Aug 16, 2012 | 65.77 | 65.79 | 65.75 | 65.76 | 425,964 | -0.01(-0.01%) |
Aug 15, 2012 | 65.76 | 65.78 | 65.75 | 65.77 | 417,666 | +0.00(+0.00%) |
Aug 14, 2012 | 65.78 | 65.83 | 65.77 | 65.77 | 497,785 | -0.06(-0.10%) |
Aug 13, 2012 | 65.81 | 65.86 | 65.81 | 65.84 | 820,978 | -0.01(-0.01%) |
Aug 10, 2012 | 65.86 | 65.86 | 65.80 | 65.84 | 865,479 | +0.07(+0.11%) |
Aug 09, 2012 | 65.80 | 65.82 | 65.76 | 65.77 | 583,809 | -0.05(-0.07%) |
Aug 08, 2012 | 65.84 | 65.84 | 65.79 | 65.82 | 559,588 | -0.02(-0.02%) |
Aug 07, 2012 | 65.86 | 65.87 | 65.82 | 65.84 | 646,212 | -0.03(-0.05%) |
Aug 06, 2012 | 65.85 | 65.89 | 65.84 | 65.87 | 654,666 | +0.01(+0.01%) |
Aug 03, 2012 | 65.88 | 65.91 | 65.82 | 65.86 | 722,339 | +0.00(+0.00%) |
Aug 02, 2012 | 65.90 | 65.96 | 65.85 | 65.86 | 579,655 | +0.00(+0.00%) |
Aug 01, 2012 | 65.97 | 65.99 | 65.86 | 65.86 | 1,437,916 | -0.07(-0.11%) |
Jul 31, 2012 | 65.93 | 65.95 | 65.89 | 65.93 | 877,987 | +0.03(+0.05%) |
Jul 30, 2012 | 65.86 | 65.91 | 65.82 | 65.90 | 739,462 | +0.09(+0.14%) |
Jul 27, 2012 | 65.83 | 65.87 | 65.78 | 65.81 | 471,729 | -0.06(-0.10%) |
Jul 26, 2012 | 65.90 | 65.91 | 65.87 | 65.87 | 461,372 | -0.04(-0.06%) |
Jul 25, 2012 | 65.91 | 65.91 | 65.88 | 65.91 | 640,557 | +0.04(+0.06%) |
Jul 24, 2012 | 65.87 | 65.91 | 65.85 | 65.87 | 528,566 | -0.01(-0.01%) |
Jul 23, 2012 | 65.87 | 65.91 | 65.86 | 65.88 | 409,062 | -0.03(-0.05%) |
Jul 20, 2012 | 65.84 | 65.91 | 65.84 | 65.91 | 470,829 | +0.06(+0.10%) |
Jul 19, 2012 | 65.84 | 65.88 | 65.84 | 65.85 | 496,055 | +0.02(+0.04%) |
Jul 18, 2012 | 65.83 | 65.86 | 65.81 | 65.83 | 463,955 | +0.03(+0.05%) |
Jul 17, 2012 | 65.81 | 65.84 | 65.79 | 65.79 | 441,370 | -0.02(-0.02%) |
Jul 16, 2012 | 65.81 | 65.84 | 65.80 | 65.81 | 420,066 | +0.03(+0.05%) |
Jul 13, 2012 | 65.74 | 65.78 | 65.73 | 65.78 | 394,209 | +0.02(+0.02%) |
Jul 12, 2012 | 65.74 | 65.78 | 65.72 | 65.76 | 477,411 | +0.02(+0.02%) |
Jul 11, 2012 | 65.76 | 65.80 | 65.72 | 65.74 | 981,075 | +0.00(+0.00%) |
Jul 10, 2012 | 65.67 | 65.74 | 65.67 | 65.74 | 435,253 | +0.03(+0.05%) |
Jul 09, 2012 | 65.70 | 65.73 | 65.69 | 65.71 | 482,878 | +0.03(+0.05%) |
Jul 06, 2012 | 65.69 | 65.69 | 65.65 | 65.68 | 342,781 | +0.06(+0.10%) |
Jul 05, 2012 | 65.66 | 65.66 | 65.61 | 65.61 | 643,079 | -0.01(-0.01%) |
Jul 03, 2012 | 65.61 | 65.64 | 65.60 | 65.62 | 420,729 | +0.03(+0.05%) |
Jul 02, 2012 | 65.66 | 65.66 | 65.58 | 65.59 | 1,697,658 | -0.02(-0.02%) |
Jun 29, 2012 | 65.56 | 65.63 | 65.54 | 65.61 | 747,707 | +0.00(+0.00%) |
Jun 28, 2012 | 65.58 | 65.64 | 65.57 | 65.61 | 486,641 | +0.05(+0.07%) |
Jun 27, 2012 | 65.55 | 65.59 | 65.55 | 65.56 | 422,563 | -0.01(-0.01%) |
Jun 26, 2012 | 65.53 | 65.59 | 65.53 | 65.56 | 439,379 | -0.02(-0.04%) |
Jun 25, 2012 | 65.52 | 65.60 | 65.52 | 65.59 | 1,177,435 | +0.10(+0.15%) |
Jun 22, 2012 | 65.53 | 65.56 | 65.48 | 65.49 | 516,310 | -0.03(-0.05%) |
Jun 21, 2012 | 65.54 | 65.58 | 65.51 | 65.52 | 455,401 | +0.01(+0.01%) |
Jun 20, 2012 | 65.53 | 65.58 | 65.51 | 65.52 | 449,162 | -0.04(-0.06%) |
Jun 19, 2012 | 65.59 | 65.60 | 65.55 | 65.56 | 724,309 | -0.05(-0.07%) |
Jun 18, 2012 | 65.58 | 65.61 | 65.56 | 65.61 | 420,820 | -0.01(-0.01%) |
Jun 15, 2012 | 65.56 | 65.62 | 65.55 | 65.61 | 942,694 | +0.11(+0.16%) |
Jun 14, 2012 | 65.53 | 65.56 | 65.46 | 65.51 | 639,945 | -0.01(-0.01%) |
Jun 13, 2012 | 65.50 | 65.55 | 65.50 | 65.52 | 662,586 | +0.05(+0.07%) |
Jun 12, 2012 | 65.53 | 65.55 | 65.47 | 65.47 | 766,092 | -0.11(-0.17%) |
Jun 11, 2012 | 65.54 | 65.58 | 65.53 | 65.58 | 503,245 | +0.02(+0.04%) |
Jun 08, 2012 | 65.58 | 65.59 | 65.52 | 65.56 | 748,876 | +0.02(+0.04%) |
Jun 07, 2012 | 65.53 | 65.56 | 65.51 | 65.53 | 520,948 | +0.00(+0.00%) |
Jun 06, 2012 | 65.56 | 65.57 | 65.48 | 65.53 | 853,062 | -0.02(-0.02%) |
Jun 05, 2012 | 65.52 | 65.56 | 65.48 | 65.55 | 1,290,789 | +0.02(+0.02%) |
Jun 04, 2012 | 65.55 | 65.59 | 65.51 | 65.53 | 6,618,727 | -0.06(-0.10%) |
Jun 01, 2012 | 65.59 | 65.61 | 65.54 | 65.60 | 1,321,757 | +0.03(+0.05%) |
May 31, 2012 | 65.53 | 65.58 | 65.53 | 65.57 | 937,875 | +0.03(+0.05%) |
May 30, 2012 | 65.51 | 65.54 | 65.49 | 65.53 | 805,299 | +0.05(+0.07%) |
May 29, 2012 | 65.49 | 65.53 | 65.43 | 65.49 | 1,157,253 | +0.01(+0.01%) |
May 25, 2012 | 65.46 | 65.51 | 65.44 | 65.48 | 406,888 | +0.04(+0.06%) |
May 24, 2012 | 65.43 | 65.45 | 65.41 | 65.44 | 510,470 | -0.03(-0.05%) |
May 23, 2012 | 65.47 | 65.47 | 65.43 | 65.47 | 447,712 | +0.02(+0.04%) |
May 22, 2012 | 65.42 | 65.45 | 65.40 | 65.45 | 610,176 | +0.01(+0.01%) |
May 21, 2012 | 65.47 | 65.47 | 65.40 | 65.44 | 1,053,436 | -0.05(-0.07%) |
May 18, 2012 | 65.49 | 65.49 | 65.43 | 65.49 | 448,667 | +0.02(+0.04%) |
May 17, 2012 | 65.52 | 65.52 | 65.45 | 65.46 | 1,235,872 | -0.03(-0.05%) |
May 16, 2012 | 65.49 | 65.52 | 65.45 | 65.49 | 937,693 | -0.02(-0.04%) |
May 15, 2012 | 65.55 | 65.55 | 65.49 | 65.52 | 705,152 | -0.02(-0.02%) |
May 14, 2012 | 65.55 | 65.56 | 65.52 | 65.53 | 550,014 | +0.00(+0.00%) |
May 11, 2012 | 65.55 | 65.55 | 65.49 | 65.53 | 410,806 | +0.02(+0.04%) |
May 10, 2012 | 65.49 | 65.55 | 65.49 | 65.51 | 667,170 | -0.05(-0.07%) |
May 09, 2012 | 65.58 | 65.58 | 65.53 | 65.56 | 949,002 | +0.01(+0.01%) |
May 08, 2012 | 65.53 | 65.56 | 65.51 | 65.55 | 666,257 | +0.02(+0.02%) |
May 07, 2012 | 65.52 | 65.54 | 65.50 | 65.53 | 778,241 | +0.02(+0.02%) |
May 04, 2012 | 65.51 | 65.53 | 65.49 | 65.52 | 582,675 | +0.06(+0.09%) |
May 03, 2012 | 65.48 | 65.51 | 65.45 | 65.46 | 1,306,465 | -0.02(-0.04%) |
May 02, 2012 | 65.49 | 65.49 | 65.46 | 65.49 | 488,259 | +0.02(+0.04%) |
May 01, 2012 | 65.53 | 65.53 | 65.45 | 65.46 | 944,835 | -0.02(-0.03%) |
Apr 30, 2012 | 65.47 | 65.48 | 65.44 | 65.48 | 418,548 | +0.02(+0.02%) |
Apr 27, 2012 | 65.45 | 65.46 | 65.42 | 65.46 | 629,596 | +0.02(+0.04%) |
Apr 26, 2012 | 65.44 | 65.45 | 65.41 | 65.44 | 349,325 | +0.06(+0.09%) |
Apr 25, 2012 | 65.40 | 65.41 | 65.35 | 65.38 | 931,103 | +0.00(+0.00%) |
Apr 24, 2012 | 65.40 | 65.44 | 65.38 | 65.38 | 623,322 | -0.04(-0.06%) |
Apr 23, 2012 | 65.41 | 65.45 | 65.41 | 65.42 | 447,130 | +0.00(+0.00%) |
Apr 20, 2012 | 65.40 | 65.42 | 65.37 | 65.42 | 997,044 | +0.04(+0.06%) |
Apr 19, 2012 | 65.41 | 65.42 | 65.37 | 65.38 | 887,082 | -0.01(-0.01%) |
Apr 18, 2012 | 65.40 | 65.41 | 65.37 | 65.39 | 358,043 | +0.02(+0.02%) |
Apr 17, 2012 | 65.36 | 65.38 | 65.35 | 65.37 | 586,775 | -0.02(-0.02%) |
Apr 16, 2012 | 65.39 | 65.42 | 65.38 | 65.39 | 300,606 | +0.00(+0.00%) |
Apr 13, 2012 | 65.33 | 65.41 | 65.33 | 65.39 | 549,501 | +0.07(+0.11%) |
Apr 12, 2012 | 65.33 | 65.37 | 65.31 | 65.32 | 582,813 | -0.05(-0.07%) |
Apr 11, 2012 | 65.35 | 65.37 | 65.33 | 65.37 | 519,180 | -0.01(-0.01%) |
Apr 10, 2012 | 65.35 | 65.38 | 65.33 | 65.37 | 769,906 | +0.06(+0.10%) |
Apr 09, 2012 | 65.28 | 65.33 | 65.28 | 65.31 | 461,064 | +0.10(+0.15%) |
Apr 05, 2012 | 65.17 | 65.22 | 65.15 | 65.21 | 420,730 | +0.08(+0.12%) |
Apr 04, 2012 | 65.15 | 65.19 | 65.13 | 65.13 | 647,418 | +0.03(+0.05%) |
Apr 03, 2012 | 65.26 | 65.26 | 65.08 | 65.10 | 881,518 | -0.14(-0.21%) |
Apr 02, 2012 | 65.29 | 65.31 | 65.18 | 65.24 | 469,043 | +0.08(+0.12%) |
Mar 30, 2012 | 65.21 | 65.25 | 65.15 | 65.16 | 572,043 | -0.05(-0.07%) |
Mar 29, 2012 | 65.21 | 65.23 | 65.19 | 65.21 | 444,576 | +0.03(+0.05%) |
Mar 28, 2012 | 65.20 | 65.22 | 65.15 | 65.18 | 1,323,056 | -0.03(-0.05%) |
Mar 27, 2012 | 65.17 | 65.21 | 65.15 | 65.21 | 1,023,411 | +0.05(+0.07%) |
Mar 26, 2012 | 65.14 | 65.17 | 65.11 | 65.16 | 670,424 | +0.03(+0.05%) |
Mar 23, 2012 | 65.09 | 65.13 | 65.07 | 65.13 | 461,911 | +0.10(+0.15%) |
Mar 22, 2012 | 65.09 | 65.09 | 65.02 | 65.03 | 950,979 | -0.02(-0.02%) |
Mar 21, 2012 | 65.06 | 65.07 | 65.02 | 65.05 | 493,267 | +0.02(+0.04%) |
Mar 20, 2012 | 65.05 | 65.06 | 64.94 | 65.02 | 700,922 | -0.02(-0.04%) |
Mar 19, 2012 | 65.10 | 65.11 | 64.98 | 65.05 | 737,345 | -0.06(-0.09%) |
Mar 16, 2012 | 65.02 | 65.11 | 65.02 | 65.11 | 812,087 | +0.04(+0.06%) |
Mar 15, 2012 | 65.05 | 65.10 | 65.04 | 65.07 | 496,642 | +0.01(+0.01%) |
Mar 14, 2012 | 65.19 | 65.19 | 65.02 | 65.06 | 614,524 | -0.13(-0.20%) |
Mar 13, 2012 | 65.21 | 65.24 | 65.19 | 65.19 | 850,538 | -0.08(-0.12%) |
Mar 12, 2012 | 65.27 | 65.29 | 65.25 | 65.27 | 425,537 | +0.01(+0.01%) |
Mar 09, 2012 | 65.30 | 65.30 | 65.25 | 65.26 | 541,911 | -0.02(-0.04%) |
Mar 08, 2012 | 65.33 | 65.34 | 65.27 | 65.28 | 463,326 | -0.06(-0.09%) |
Mar 07, 2012 | 65.34 | 65.34 | 65.31 | 65.34 | 809,103 | +0.01(+0.02%) |
Mar 06, 2012 | 65.35 | 65.35 | 65.31 | 65.33 | 623,271 | -0.01(-0.01%) |
Mar 05, 2012 | 65.34 | 65.34 | 65.28 | 65.33 | 977,581 | +0.01(+0.01%) |
Mar 02, 2012 | 65.26 | 65.35 | 65.26 | 65.32 | 576,639 | +0.05(+0.07%) |
Mar 01, 2012 | 65.24 | 65.27 | 65.19 | 65.27 | 1,826,657 | -0.01(-0.02%) |
Feb 29, 2012 | 65.30 | 65.30 | 65.24 | 65.29 | 619,005 | +0.00(+0.00%) |
Feb 28, 2012 | 65.27 | 65.29 | 65.24 | 65.29 | 775,549 | +0.07(+0.11%) |
Feb 27, 2012 | 65.29 | 65.30 | 65.21 | 65.21 | 1,570,495 | +0.01(+0.01%) |
Feb 24, 2012 | 65.24 | 65.25 | 65.19 | 65.20 | 622,332 | +0.00(+0.00%) |
Feb 23, 2012 | 65.26 | 65.26 | 65.20 | 65.20 | 800,485 | -0.06(-0.09%) |
Feb 22, 2012 | 65.25 | 65.27 | 65.22 | 65.26 | 650,291 | +0.02(+0.04%) |
Feb 21, 2012 | 65.22 | 65.24 | 65.20 | 65.24 | 614,728 | +0.03(+0.05%) |
Feb 17, 2012 | 65.23 | 65.27 | 65.20 | 65.20 | 429,490 | -0.05(-0.07%) |
Feb 16, 2012 | 65.26 | 65.29 | 65.21 | 65.25 | 954,144 | -0.06(-0.09%) |
Feb 15, 2012 | 65.26 | 65.32 | 65.24 | 65.31 | 662,867 | +0.06(+0.10%) |
Feb 14, 2012 | 65.26 | 65.28 | 65.20 | 65.24 | 677,879 | +0.06(+0.09%) |
Feb 13, 2012 | 65.27 | 65.29 | 65.18 | 65.19 | 827,461 | -0.06(-0.10%) |
Feb 10, 2012 | 65.20 | 65.27 | 65.18 | 65.25 | 600,032 | +0.06(+0.09%) |
Feb 09, 2012 | 65.27 | 65.29 | 65.17 | 65.20 | 1,066,898 | -0.08(-0.12%) |
Feb 08, 2012 | 65.33 | 65.34 | 65.27 | 65.28 | 690,387 | -0.10(-0.15%) |
Feb 07, 2012 | 65.37 | 65.38 | 65.33 | 65.37 | 1,157,998 | -0.01(-0.01%) |
Feb 06, 2012 | 65.28 | 65.39 | 65.28 | 65.38 | 1,535,781 | +0.11(+0.17%) |
Feb 03, 2012 | 65.33 | 65.37 | 65.25 | 65.27 | 1,037,955 | -0.08(-0.12%) |
Feb 02, 2012 | 65.35 | 65.37 | 65.30 | 65.35 | 586,749 | +0.01(+0.01%) |
Feb 01, 2012 | 65.34 | 65.38 | 65.26 | 65.34 | 1,481,993 | +0.07(+0.10%) |
Jan 31, 2012 | 65.30 | 65.33 | 65.27 | 65.27 | 498,342 | -0.03(-0.05%) |
Jan 30, 2012 | 65.27 | 65.32 | 65.23 | 65.31 | 664,504 | +0.10(+0.15%) |
Jan 27, 2012 | 65.30 | 65.31 | 65.21 | 65.21 | 529,140 | -0.10(-0.15%) |
Jan 26, 2012 | 65.26 | 65.32 | 65.22 | 65.31 | 523,646 | +0.09(+0.14%) |
Jan 25, 2012 | 65.10 | 65.22 | 65.08 | 65.22 | 486,398 | +0.10(+0.16%) |
Jan 24, 2012 | 65.06 | 65.11 | 65.03 | 65.11 | 529,515 | +0.00(+0.00%) |
Jan 23, 2012 | 65.12 | 65.12 | 65.04 | 65.11 | 610,581 | +0.00(+0.00%) |
Jan 20, 2012 | 65.08 | 65.12 | 65.05 | 65.11 | 1,728,920 | +0.06(+0.09%) |
Jan 19, 2012 | 65.09 | 65.10 | 65.03 | 65.05 | 382,165 | -0.01(-0.02%) |
Jan 18, 2012 | 65.13 | 65.13 | 65.03 | 65.06 | 861,050 | -0.06(-0.09%) |
Jan 17, 2012 | 65.07 | 65.13 | 64.99 | 65.12 | 924,511 | +0.14(+0.21%) |
Jan 13, 2012 | 65.06 | 65.06 | 64.98 | 64.98 | 955,203 | -0.01(-0.01%) |
Jan 12, 2012 | 65.02 | 65.07 | 64.98 | 64.99 | 525,862 | -0.02(-0.04%) |
Jan 11, 2012 | 65.06 | 65.09 | 64.98 | 65.02 | 1,111,596 | -0.01(-0.01%) |
Jan 10, 2012 | 65.01 | 65.04 | 64.96 | 65.02 | 615,094 | +0.02(+0.02%) |
Jan 09, 2012 | 64.94 | 65.02 | 64.94 | 65.01 | 533,325 | +0.03(+0.05%) |
Jan 06, 2012 | 64.94 | 64.98 | 64.92 | 64.98 | 693,942 | +0.08(+0.12%) |
Jan 05, 2012 | 64.94 | 64.98 | 64.87 | 64.90 | 1,037,292 | -0.02(-0.02%) |
Jan 04, 2012 | 64.95 | 64.95 | 64.86 | 64.91 | 547,198 | +0.01(+0.01%) |
Dec 30, 2011 | 64.90 | 64.99 | 64.85 | 64.90 | 699,225 | +0.06(+0.09%) |
Dec 29, 2011 | 64.87 | 64.90 | 64.82 | 64.85 | 812,940 | -0.01(-0.01%) |
Dec 28, 2011 | 64.81 | 64.86 | 64.70 | 64.86 | 2,188,922 | -0.01(-0.01%) |
Dec 27, 2011 | 64.93 | 64.93 | 64.83 | 64.86 | 556,116 | -0.12(-0.19%) |
Dec 23, 2011 | 64.87 | 65.02 | 64.84 | 64.98 | 632,519 | +0.11(+0.16%) |
Dec 21, 2011 | 64.91 | 64.91 | 64.87 | 64.88 | 982,080 | -0.02(-0.02%) |
Dec 20, 2011 | 64.90 | 64.90 | 64.87 | 64.89 | 758,707 | -0.05(-0.07%) |
Dec 19, 2011 | 64.94 | 64.96 | 64.91 | 64.94 | 1,321,830 | -0.02(-0.02%) |
Dec 16, 2011 | 64.92 | 64.96 | 64.89 | 64.96 | 689,460 | +0.09(+0.14%) |
Dec 15, 2011 | 64.87 | 64.89 | 64.85 | 64.87 | 760,938 | +0.00(+0.00%) |
Dec 14, 2011 | 64.88 | 64.89 | 64.81 | 64.87 | 1,382,911 | -0.03(-0.05%) |
Dec 13, 2011 | 64.89 | 64.92 | 64.80 | 64.90 | 661,402 | +0.02(+0.02%) |
Dec 12, 2011 | 64.88 | 64.90 | 64.85 | 64.89 | 363,041 | +0.01(+0.01%) |
Dec 09, 2011 | 64.93 | 64.93 | 64.85 | 64.88 | 645,432 | -0.02(-0.02%) |
Dec 08, 2011 | 64.89 | 64.92 | 64.83 | 64.89 | 477,821 | +0.05(+0.07%) |
Dec 07, 2011 | 64.85 | 64.89 | 64.80 | 64.85 | 640,047 | +0.06(+0.10%) |
Dec 06, 2011 | 64.80 | 64.80 | 64.74 | 64.78 | 532,588 | -0.04(-0.06%) |
Dec 05, 2011 | 64.81 | 64.83 | 64.74 | 64.82 | 701,245 | +0.02(+0.04%) |
Dec 02, 2011 | 64.70 | 64.81 | 64.70 | 64.80 | 711,281 | +0.02(+0.04%) |
Dec 01, 2011 | 64.80 | 64.80 | 64.70 | 64.78 | 1,243,404 | +0.03(+0.04%) |
Nov 30, 2011 | 64.76 | 64.78 | 64.69 | 64.75 | 885,695 | +0.03(+0.05%) |
Nov 29, 2011 | 64.74 | 64.77 | 64.67 | 64.72 | 541,376 | -0.01(-0.02%) |
Nov 28, 2011 | 64.71 | 64.76 | 64.65 | 64.73 | 444,357 | -0.01(-0.01%) |
Nov 25, 2011 | 64.74 | 64.76 | 64.68 | 64.74 | 77,323 | -0.05(-0.07%) |
Nov 23, 2011 | 64.75 | 64.79 | 64.72 | 64.79 | 861,393 | +0.07(+0.11%) |
Nov 22, 2011 | 64.80 | 64.80 | 64.69 | 64.72 | 1,092,844 | -0.06(-0.10%) |
Nov 21, 2011 | 64.80 | 64.82 | 64.73 | 64.78 | 2,008,446 | -0.01(-0.01%) |
Nov 18, 2011 | 64.81 | 64.84 | 64.76 | 64.79 | 414,392 | -0.03(-0.05%) |
Nov 17, 2011 | 64.81 | 64.84 | 64.75 | 64.82 | 1,141,310 | -0.05(-0.07%) |
Nov 16, 2011 | 64.88 | 64.88 | 64.82 | 64.87 | 924,018 | +0.03(+0.05%) |
Nov 15, 2011 | 64.90 | 64.92 | 64.80 | 64.84 | 687,104 | -0.06(-0.10%) |
Nov 14, 2011 | 64.94 | 64.94 | 64.85 | 64.90 | 373,068 | +0.01(+0.01%) |
Nov 11, 2011 | 64.81 | 64.93 | 64.80 | 64.89 | 473,774 | -0.02(-0.04%) |
Nov 10, 2011 | 64.83 | 64.93 | 64.83 | 64.92 | 854,410 | +0.07(+0.11%) |
Nov 09, 2011 | 64.95 | 64.97 | 64.81 | 64.84 | 1,050,731 | -0.08(-0.12%) |
Nov 08, 2011 | 64.91 | 64.95 | 64.84 | 64.92 | 915,925 | +0.05(+0.07%) |
Nov 07, 2011 | 64.95 | 64.97 | 64.88 | 64.88 | 776,784 | -0.10(-0.15%) |
Nov 04, 2011 | 64.92 | 64.98 | 64.88 | 64.97 | 790,629 | +0.02(+0.04%) |
Nov 03, 2011 | 64.95 | 64.96 | 64.92 | 64.95 | 581,797 | +0.05(+0.07%) |
Nov 02, 2011 | 64.92 | 64.98 | 64.84 | 64.90 | 761,691 | -0.02(-0.02%) |
Nov 01, 2011 | 64.84 | 64.92 | 64.77 | 64.92 | 1,314,610 | +0.09(+0.13%) |
Oct 31, 2011 | 64.73 | 64.84 | 64.71 | 64.83 | 814,781 | +0.14(+0.22%) |
Oct 28, 2011 | 64.63 | 64.69 | 64.57 | 64.69 | 659,936 | +0.04(+0.06%) |
Oct 27, 2011 | 64.58 | 64.73 | 64.57 | 64.65 | 621,680 | -0.03(-0.05%) |
Oct 26, 2011 | 64.69 | 64.74 | 64.64 | 64.68 | 1,212,082 | -0.01(-0.01%) |
Oct 25, 2011 | 64.59 | 64.72 | 64.57 | 64.69 | 581,481 | +0.10(+0.15%) |
Oct 24, 2011 | 64.50 | 64.61 | 64.50 | 64.59 | 753,933 | +0.04(+0.06%) |
Oct 21, 2011 | 64.61 | 64.65 | 64.53 | 64.55 | 1,117,431 | -0.06(-0.10%) |
Oct 20, 2011 | 64.58 | 64.64 | 64.54 | 64.61 | 456,454 | +0.06(+0.10%) |
Oct 19, 2011 | 64.61 | 64.61 | 64.50 | 64.55 | 4,953,644 | -0.02(-0.04%) |
Oct 18, 2011 | 64.65 | 64.65 | 64.51 | 64.57 | 1,077,415 | -0.01(-0.01%) |
Oct 17, 2011 | 64.57 | 64.61 | 64.49 | 64.58 | 605,897 | +0.02(+0.04%) |
Oct 14, 2011 | 64.53 | 64.57 | 64.49 | 64.56 | 455,444 | +0.04(+0.06%) |
Oct 13, 2011 | 64.49 | 64.57 | 64.41 | 64.52 | 999,557 | +0.13(+0.20%) |
Oct 12, 2011 | 64.49 | 64.49 | 64.31 | 64.39 | 4,546,277 | -0.10(-0.15%) |
Oct 11, 2011 | 64.41 | 64.50 | 64.39 | 64.49 | 652,528 | +0.14(+0.21%) |
Oct 10, 2011 | 64.55 | 64.55 | 64.34 | 64.35 | 452,567 | -0.19(-0.30%) |
Oct 07, 2011 | 64.52 | 64.56 | 64.41 | 64.54 | 2,400,186 | +0.09(+0.14%) |
Oct 06, 2011 | 64.47 | 64.57 | 64.45 | 64.45 | 1,267,899 | -0.13(-0.20%) |
Oct 05, 2011 | 64.61 | 64.61 | 64.53 | 64.58 | 1,233,954 | -0.05(-0.07%) |
Oct 04, 2011 | 64.77 | 64.78 | 64.57 | 64.63 | 903,378 | -0.13(-0.20%) |