Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.66 | 59.66 | 59.40 | 59.62 | 11,137 | -0.02(-0.03%) |
Nov 29, 2012 | 59.49 | 59.71 | 59.27 | 59.64 | 31,967 | +0.31(+0.53%) |
Nov 28, 2012 | 58.65 | 59.32 | 58.62 | 59.32 | 158,520 | +0.56(+0.96%) |
Nov 27, 2012 | 58.90 | 59.17 | 58.76 | 58.76 | 8,832 | -0.04(-0.07%) |
Nov 26, 2012 | 58.84 | 58.87 | 58.61 | 58.80 | 14,045 | -0.26(-0.44%) |
Nov 23, 2012 | 58.44 | 59.06 | 58.44 | 59.06 | 4,196 | +0.78(+1.34%) |
Nov 21, 2012 | 58.26 | 58.30 | 58.11 | 58.28 | 6,038 | +0.25(+0.43%) |
Nov 20, 2012 | 57.80 | 58.19 | 57.77 | 58.03 | 48,172 | +0.18(+0.31%) |
Nov 19, 2012 | 57.22 | 57.85 | 55.79 | 57.85 | 361,463 | +1.15(+2.04%) |
Nov 16, 2012 | 56.34 | 56.74 | 56.07 | 56.70 | 31,791 | +0.50(+0.89%) |
Nov 15, 2012 | 55.91 | 56.21 | 55.85 | 56.20 | 60,270 | +0.16(+0.28%) |
Nov 14, 2012 | 56.85 | 56.90 | 55.99 | 56.04 | 20,041 | -0.87(-1.52%) |
Nov 13, 2012 | 56.70 | 57.25 | 56.67 | 56.91 | 18,777 | +0.03(+0.05%) |
Nov 12, 2012 | 57.02 | 57.15 | 56.84 | 56.88 | 7,386 | -0.04(-0.07%) |
Nov 09, 2012 | 56.75 | 57.34 | 56.58 | 56.92 | 26,373 | -0.06(-0.10%) |
Nov 08, 2012 | 57.54 | 57.62 | 56.97 | 56.97 | 15,404 | -0.83(-1.43%) |
Nov 07, 2012 | 58.08 | 58.08 | 57.37 | 57.80 | 41,516 | -0.66(-1.12%) |
Nov 06, 2012 | 58.23 | 58.58 | 58.17 | 58.45 | 10,053 | +0.41(+0.70%) |
Nov 05, 2012 | 57.88 | 58.08 | 57.66 | 58.05 | 14,385 | +0.05(+0.09%) |
Nov 02, 2012 | 58.62 | 58.62 | 57.96 | 58.00 | 12,392 | -0.39(-0.67%) |
Nov 01, 2012 | 57.94 | 58.45 | 57.94 | 58.39 | 8,099 | +0.48(+0.82%) |
Oct 31, 2012 | 58.02 | 58.08 | 57.58 | 57.91 | 43,938 | +0.38(+0.66%) |
Oct 26, 2012 | 57.62 | 57.53 | 57.53 | 57.53 | 9,105 | -0.09(-0.16%) |
Oct 25, 2012 | 57.80 | 57.88 | 57.50 | 57.62 | 32,907 | +0.24(+0.42%) |
Oct 24, 2012 | 57.59 | 57.75 | 57.33 | 57.38 | 130,153 | -0.16(-0.27%) |
Oct 23, 2012 | 57.73 | 57.73 | 57.22 | 57.54 | 42,328 | -0.85(-1.45%) |
Oct 19, 2012 | 58.99 | 58.99 | 58.24 | 58.39 | 26,959 | -0.71(-1.21%) |
Oct 18, 2012 | 58.99 | 59.18 | 58.92 | 59.10 | 19,762 | -0.08(-0.13%) |
Oct 17, 2012 | 59.03 | 59.32 | 59.03 | 59.18 | 28,037 | +0.24(+0.41%) |
Oct 16, 2012 | 58.69 | 58.93 | 58.65 | 58.93 | 12,635 | +0.37(+0.64%) |
Oct 15, 2012 | 58.17 | 58.56 | 58.17 | 58.56 | 21,167 | +0.48(+0.83%) |
Oct 12, 2012 | 58.15 | 58.34 | 58.04 | 58.08 | 43,775 | -0.01(-0.01%) |
Oct 11, 2012 | 58.35 | 58.35 | 58.08 | 58.08 | 238,809 | +0.04(+0.08%) |
Oct 10, 2012 | 58.55 | 58.55 | 58.04 | 58.04 | 17,161 | -0.53(-0.90%) |
Oct 09, 2012 | 58.98 | 59.07 | 58.57 | 58.57 | 9,374 | -0.58(-0.97%) |
Oct 08, 2012 | 59.15 | 59.19 | 59.08 | 59.15 | 8,393 | -0.14(-0.24%) |
Oct 05, 2012 | 59.45 | 59.54 | 59.18 | 59.29 | 34,847 | +0.17(+0.29%) |
Oct 04, 2012 | 59.07 | 59.16 | 59.07 | 59.11 | 8,775 | +0.38(+0.64%) |
Oct 03, 2012 | 58.63 | 58.97 | 58.55 | 58.74 | 33,012 | +0.19(+0.32%) |
Oct 02, 2012 | 58.82 | 58.82 | 58.32 | 58.55 | 43,157 | +0.12(+0.20%) |
Oct 01, 2012 | 58.17 | 58.69 | 58.17 | 58.44 | 14,758 | +0.35(+0.60%) |
Sep 28, 2012 | 58.15 | 58.18 | 57.81 | 58.08 | 22,646 | -0.23(-0.40%) |
Sep 27, 2012 | 58.16 | 58.46 | 58.00 | 58.32 | 31,045 | +0.33(+0.56%) |
Sep 26, 2012 | 58.19 | 58.31 | 57.94 | 57.99 | 314,464 | -0.20(-0.34%) |
Sep 25, 2012 | 58.82 | 58.89 | 58.16 | 58.19 | 12,456 | -0.58(-0.99%) |
Sep 24, 2012 | 58.58 | 58.84 | 58.56 | 58.77 | 10,597 | -0.03(-0.05%) |
Sep 21, 2012 | 59.21 | 59.21 | 58.78 | 58.80 | 58,573 | -0.16(-0.28%) |
Sep 20, 2012 | 58.69 | 59.05 | 58.69 | 58.96 | 76,760 | +0.12(+0.21%) |
Sep 19, 2012 | 58.69 | 59.00 | 58.66 | 58.83 | 157,137 | +0.20(+0.34%) |
Sep 18, 2012 | 58.49 | 58.75 | 58.43 | 58.63 | 11,148 | +0.16(+0.27%) |
Sep 17, 2012 | 58.38 | 58.53 | 58.38 | 58.48 | 44,381 | -0.05(-0.09%) |
Sep 14, 2012 | 58.70 | 58.70 | 58.39 | 58.53 | 29,326 | -0.01(-0.01%) |
Sep 13, 2012 | 57.63 | 58.66 | 57.63 | 58.54 | 12,380 | +0.87(+1.51%) |
Sep 12, 2012 | 58.08 | 58.23 | 57.63 | 57.67 | 15,413 | -0.34(-0.59%) |
Sep 11, 2012 | 58.07 | 58.16 | 57.95 | 58.01 | 22,658 | -0.07(-0.12%) |
Sep 10, 2012 | 58.17 | 58.28 | 58.08 | 58.08 | 13,206 | -0.14(-0.24%) |
Sep 07, 2012 | 58.42 | 58.44 | 58.10 | 58.22 | 32,547 | -0.13(-0.23%) |
Sep 06, 2012 | 57.94 | 58.39 | 57.94 | 58.35 | 11,886 | +0.91(+1.59%) |
Sep 05, 2012 | 57.47 | 57.52 | 57.34 | 57.44 | 17,894 | -0.05(-0.08%) |
Sep 04, 2012 | 57.46 | 57.59 | 57.16 | 57.49 | 83,743 | +0.12(+0.20%) |
Aug 31, 2012 | 57.60 | 57.66 | 57.32 | 57.37 | 41,743 | +0.14(+0.24%) |
Aug 30, 2012 | 57.48 | 57.48 | 57.16 | 57.23 | 9,034 | -0.31(-0.54%) |
Aug 29, 2012 | 57.73 | 57.73 | 57.54 | 57.54 | 7,788 | +0.08(+0.14%) |
Aug 27, 2012 | 57.63 | 57.63 | 57.42 | 57.46 | 13,768 | +0.02(+0.03%) |
Aug 24, 2012 | 57.06 | 57.49 | 57.04 | 57.45 | 20,633 | +0.43(+0.75%) |
Aug 23, 2012 | 57.39 | 57.39 | 57.00 | 57.02 | 21,499 | -0.47(-0.81%) |
Aug 22, 2012 | 57.50 | 57.59 | 57.32 | 57.49 | 14,541 | -0.18(-0.31%) |
Aug 21, 2012 | 57.90 | 58.14 | 57.63 | 57.66 | 15,859 | -0.20(-0.35%) |
Aug 20, 2012 | 57.99 | 57.99 | 57.68 | 57.87 | 9,688 | -0.25(-0.43%) |
Aug 17, 2012 | 57.94 | 58.11 | 57.90 | 58.11 | 6,145 | +0.20(+0.35%) |
Aug 16, 2012 | 57.43 | 57.94 | 57.39 | 57.91 | 9,346 | +0.51(+0.89%) |
Aug 15, 2012 | 57.24 | 57.46 | 56.70 | 57.40 | 9,128 | +0.07(+0.12%) |
Aug 14, 2012 | 57.49 | 57.50 | 57.27 | 57.33 | 13,973 | +0.13(+0.23%) |
Aug 13, 2012 | 57.20 | 57.21 | 57.03 | 57.20 | 15,346 | +0.04(+0.07%) |
Aug 10, 2012 | 57.01 | 57.18 | 56.92 | 57.16 | 62,011 | -0.06(-0.11%) |
Aug 09, 2012 | 57.35 | 57.35 | 57.16 | 57.22 | 14,553 | -0.13(-0.23%) |
Aug 08, 2012 | 57.19 | 57.39 | 57.15 | 57.35 | 25,337 | +0.18(+0.31%) |
Aug 07, 2012 | 57.39 | 57.52 | 57.15 | 57.18 | 52,191 | +0.07(+0.12%) |
Aug 06, 2012 | 57.17 | 57.32 | 57.11 | 57.11 | 27,479 | +0.12(+0.20%) |
Aug 03, 2012 | 56.70 | 57.09 | 56.70 | 56.99 | 144,546 | +1.06(+1.90%) |
Aug 02, 2012 | 56.18 | 56.19 | 55.74 | 55.93 | 11,485 | -0.43(-0.77%) |
Aug 01, 2012 | 56.92 | 56.92 | 56.36 | 56.36 | 17,708 | -0.43(-0.75%) |
Jul 31, 2012 | 56.97 | 56.99 | 56.78 | 56.79 | 12,589 | -0.32(-0.56%) |
Jul 30, 2012 | 56.97 | 57.28 | 56.94 | 57.11 | 28,399 | +0.10(+0.17%) |
Jul 27, 2012 | 56.42 | 57.10 | 56.29 | 57.01 | 22,188 | +0.84(+1.49%) |
Jul 26, 2012 | 55.84 | 56.29 | 55.84 | 56.18 | 16,304 | +0.97(+1.76%) |
Jul 25, 2012 | 55.34 | 55.40 | 55.13 | 55.21 | 57,952 | -0.06(-0.11%) |
Jul 24, 2012 | 55.65 | 55.65 | 54.99 | 55.27 | 11,444 | -0.40(-0.71%) |
Jul 23, 2012 | 55.61 | 55.74 | 55.46 | 55.66 | 16,824 | -0.54(-0.96%) |
Jul 20, 2012 | 56.39 | 56.39 | 56.06 | 56.21 | 9,170 | -0.44(-0.78%) |
Jul 19, 2012 | 56.61 | 56.80 | 56.35 | 56.65 | 19,268 | +0.18(+0.32%) |
Jul 18, 2012 | 56.21 | 56.53 | 56.21 | 56.47 | 11,305 | +0.21(+0.37%) |
Jul 17, 2012 | 56.15 | 56.35 | 55.80 | 56.26 | 18,136 | +0.29(+0.53%) |
Jul 16, 2012 | 56.21 | 56.28 | 55.95 | 55.97 | 11,015 | -0.33(-0.58%) |
Jul 13, 2012 | 55.70 | 56.32 | 55.70 | 56.29 | 17,097 | +0.74(+1.34%) |
Jul 12, 2012 | 55.45 | 55.71 | 55.25 | 55.55 | 22,827 | -0.08(-0.14%) |
Jul 11, 2012 | 55.88 | 55.88 | 55.41 | 55.63 | 18,909 | -0.12(-0.22%) |
Jul 10, 2012 | 56.07 | 56.07 | 55.61 | 55.75 | 15,828 | -0.11(-0.19%) |
Jul 09, 2012 | 56.02 | 56.02 | 55.70 | 55.86 | 13,081 | -0.18(-0.32%) |
Jul 06, 2012 | 55.92 | 56.04 | 55.78 | 56.04 | 33,640 | -0.19(-0.33%) |
Jul 05, 2012 | 56.33 | 56.34 | 56.05 | 56.22 | 33,591 | +0.00(+0.01%) |
Jul 03, 2012 | 55.93 | 56.31 | 55.92 | 56.22 | 14,024 | +0.31(+0.55%) |
Jul 02, 2012 | 55.45 | 55.95 | 55.45 | 55.91 | 74,020 | +0.26(+0.46%) |
Jun 29, 2012 | 55.47 | 55.66 | 55.18 | 55.66 | 19,915 | +0.95(+1.73%) |
Jun 28, 2012 | 54.31 | 54.71 | 54.17 | 54.71 | 17,656 | +0.05(+0.09%) |
Jun 27, 2012 | 54.44 | 54.77 | 54.44 | 54.66 | 18,883 | +0.30(+0.56%) |
Jun 26, 2012 | 54.39 | 54.49 | 54.06 | 54.36 | 68,495 | +0.16(+0.30%) |
Jun 25, 2012 | 54.46 | 54.46 | 54.08 | 54.20 | 95,937 | -0.57(-1.05%) |
Jun 22, 2012 | 54.77 | 54.87 | 54.70 | 54.77 | 133,558 | +0.16(+0.28%) |
Jun 21, 2012 | 55.53 | 55.55 | 54.59 | 54.62 | 26,255 | -0.92(-1.66%) |
Jun 20, 2012 | 55.70 | 55.70 | 55.25 | 55.54 | 22,495 | -0.28(-0.50%) |
Jun 19, 2012 | 55.76 | 56.01 | 55.76 | 55.82 | 7,611 | +0.21(+0.39%) |
Jun 18, 2012 | 55.22 | 55.64 | 55.22 | 55.60 | 8,513 | +0.12(+0.21%) |
Jun 15, 2012 | 55.40 | 55.50 | 55.33 | 55.49 | 15,925 | +0.20(+0.36%) |
Jun 14, 2012 | 54.81 | 55.36 | 54.80 | 55.29 | 36,570 | +0.59(+1.09%) |
Jun 13, 2012 | 54.94 | 55.17 | 54.57 | 54.70 | 15,202 | -0.35(-0.64%) |
Jun 12, 2012 | 54.83 | 55.05 | 54.60 | 55.05 | 13,516 | +0.38(+0.69%) |
Jun 11, 2012 | 55.49 | 55.49 | 54.67 | 54.67 | 15,049 | -0.45(-0.81%) |
Jun 08, 2012 | 54.74 | 55.13 | 54.66 | 55.12 | 11,226 | +0.37(+0.68%) |
Jun 07, 2012 | 55.15 | 55.20 | 54.75 | 54.75 | 30,318 | +0.18(+0.34%) |
Jun 06, 2012 | 53.98 | 54.60 | 53.98 | 54.56 | 27,575 | +0.79(+1.48%) |
Jun 05, 2012 | 53.49 | 53.85 | 53.45 | 53.77 | 46,081 | +0.11(+0.20%) |
Jun 04, 2012 | 53.75 | 53.75 | 53.26 | 53.66 | 111,351 | -0.12(-0.23%) |
Jun 01, 2012 | 54.40 | 54.42 | 53.70 | 53.79 | 203,718 | -1.25(-2.27%) |
May 31, 2012 | 55.22 | 55.38 | 54.75 | 55.03 | 37,959 | -0.17(-0.31%) |
May 30, 2012 | 55.50 | 55.50 | 55.17 | 55.20 | 10,562 | -0.56(-1.01%) |
May 29, 2012 | 55.48 | 55.81 | 55.44 | 55.77 | 25,989 | +0.47(+0.84%) |
May 25, 2012 | 55.40 | 55.50 | 55.20 | 55.30 | 27,666 | -0.01(-0.02%) |
May 24, 2012 | 54.98 | 55.36 | 54.98 | 55.31 | 76,363 | +0.41(+0.74%) |
May 23, 2012 | 54.60 | 54.96 | 54.39 | 54.90 | 17,614 | +0.00(+0.00%) |
May 22, 2012 | 54.96 | 55.21 | 54.83 | 54.90 | 39,392 | +0.05(+0.08%) |
May 21, 2012 | 54.48 | 54.86 | 54.27 | 54.86 | 18,198 | +0.49(+0.89%) |
May 18, 2012 | 54.93 | 54.93 | 54.31 | 54.37 | 95,563 | -0.36(-0.66%) |
May 17, 2012 | 55.70 | 55.70 | 54.73 | 54.73 | 15,781 | -0.92(-1.65%) |
May 16, 2012 | 55.61 | 55.84 | 55.60 | 55.65 | 20,509 | +0.19(+0.33%) |
May 15, 2012 | 55.53 | 55.80 | 55.35 | 55.47 | 29,960 | -0.14(-0.25%) |
May 14, 2012 | 55.59 | 55.86 | 55.36 | 55.60 | 56,306 | -0.35(-0.63%) |
May 11, 2012 | 55.84 | 56.29 | 55.84 | 55.96 | 12,120 | -0.05(-0.10%) |
May 10, 2012 | 56.11 | 56.29 | 55.98 | 56.01 | 27,278 | +0.25(+0.46%) |
May 09, 2012 | 55.80 | 56.08 | 55.50 | 55.76 | 70,226 | -0.38(-0.67%) |
May 08, 2012 | 56.24 | 56.24 | 55.66 | 56.14 | 87,135 | -0.32(-0.56%) |
May 07, 2012 | 56.31 | 56.61 | 56.31 | 56.45 | 71,419 | -0.06(-0.11%) |
May 04, 2012 | 56.93 | 56.93 | 56.44 | 56.51 | 115,752 | -0.59(-1.04%) |
May 03, 2012 | 57.40 | 57.40 | 56.96 | 57.11 | 17,307 | -0.29(-0.51%) |
May 02, 2012 | 57.05 | 57.46 | 57.04 | 57.40 | 30,004 | +0.22(+0.38%) |
May 01, 2012 | 57.05 | 57.49 | 56.88 | 57.19 | 43,128 | +0.16(+0.28%) |
Apr 30, 2012 | 57.19 | 57.19 | 56.91 | 57.02 | 25,209 | -0.27(-0.47%) |
Apr 27, 2012 | 57.43 | 57.48 | 57.24 | 57.29 | 22,975 | -0.11(-0.19%) |
Apr 26, 2012 | 56.85 | 57.46 | 56.85 | 57.40 | 16,401 | +0.45(+0.80%) |
Apr 25, 2012 | 56.56 | 56.95 | 56.56 | 56.95 | 30,551 | +0.69(+1.22%) |
Apr 24, 2012 | 56.24 | 56.51 | 56.19 | 56.26 | 20,990 | +0.03(+0.05%) |
Apr 23, 2012 | 56.41 | 56.41 | 56.05 | 56.23 | 39,277 | -0.63(-1.11%) |
Apr 20, 2012 | 56.65 | 57.09 | 56.65 | 56.86 | 15,280 | +0.38(+0.68%) |
Apr 19, 2012 | 56.50 | 56.82 | 56.34 | 56.48 | 3,020 | -0.38(-0.67%) |
Apr 18, 2012 | 56.75 | 56.95 | 56.63 | 56.86 | 30,787 | -0.12(-0.21%) |
Apr 17, 2012 | 56.65 | 57.00 | 56.61 | 56.98 | 21,375 | +0.65(+1.15%) |
Apr 16, 2012 | 56.49 | 56.55 | 56.15 | 56.33 | 13,514 | +0.09(+0.16%) |
Apr 13, 2012 | 56.29 | 56.56 | 56.18 | 56.24 | 13,315 | -0.08(-0.15%) |
Apr 12, 2012 | 56.09 | 56.36 | 56.02 | 56.32 | 44,352 | +0.25(+0.45%) |
Apr 11, 2012 | 56.12 | 56.18 | 55.94 | 56.07 | 19,497 | +0.40(+0.72%) |
Apr 10, 2012 | 56.40 | 56.41 | 55.60 | 55.67 | 43,740 | -0.85(-1.50%) |
Apr 09, 2012 | 56.53 | 56.68 | 56.45 | 56.51 | 64,006 | -0.62(-1.08%) |
Apr 05, 2012 | 57.02 | 57.20 | 56.95 | 57.13 | 89,431 | -0.08(-0.13%) |
Apr 04, 2012 | 57.25 | 57.29 | 57.11 | 57.21 | 24,759 | -0.22(-0.38%) |
Apr 03, 2012 | 57.59 | 57.66 | 57.32 | 57.43 | 19,038 | -0.21(-0.37%) |
Apr 02, 2012 | 57.18 | 57.74 | 57.18 | 57.64 | 86,193 | +0.49(+0.86%) |
Mar 30, 2012 | 57.04 | 57.31 | 57.03 | 57.15 | 17,106 | +0.23(+0.41%) |
Mar 29, 2012 | 56.57 | 56.92 | 56.39 | 56.92 | 42,777 | +0.15(+0.27%) |
Mar 28, 2012 | 56.79 | 56.85 | 56.56 | 56.76 | 12,796 | -0.22(-0.38%) |
Mar 27, 2012 | 57.18 | 57.22 | 56.95 | 56.98 | 44,421 | -0.08(-0.14%) |
Mar 26, 2012 | 56.87 | 57.05 | 56.82 | 57.05 | 18,490 | +0.52(+0.92%) |
Mar 23, 2012 | 56.39 | 56.53 | 56.18 | 56.53 | 17,181 | +0.01(+0.01%) |
Mar 22, 2012 | 56.25 | 56.57 | 56.25 | 56.53 | 27,761 | -0.05(-0.08%) |
Mar 21, 2012 | 56.52 | 56.70 | 56.42 | 56.57 | 9,253 | +0.10(+0.18%) |
Mar 20, 2012 | 56.24 | 56.53 | 56.24 | 56.47 | 12,427 | -0.02(-0.04%) |
Mar 19, 2012 | 56.33 | 56.57 | 56.32 | 56.50 | 50,953 | +0.16(+0.29%) |
Mar 16, 2012 | 56.56 | 56.62 | 56.33 | 56.33 | 15,455 | -0.22(-0.39%) |
Mar 15, 2012 | 56.35 | 56.56 | 56.27 | 56.56 | 21,244 | +0.23(+0.41%) |
Mar 14, 2012 | 56.50 | 56.59 | 56.25 | 56.33 | 17,815 | -0.18(-0.33%) |
Mar 13, 2012 | 56.14 | 56.53 | 56.07 | 56.51 | 13,946 | +0.64(+1.14%) |
Mar 12, 2012 | 55.89 | 55.93 | 55.80 | 55.87 | 9,386 | +0.11(+0.19%) |
Mar 09, 2012 | 55.50 | 55.81 | 55.50 | 55.77 | 22,363 | +0.20(+0.36%) |
Mar 08, 2012 | 55.23 | 55.60 | 55.23 | 55.57 | 10,042 | +0.56(+1.02%) |
Mar 07, 2012 | 54.94 | 55.06 | 54.78 | 55.01 | 30,214 | +0.14(+0.26%) |
Mar 06, 2012 | 55.29 | 55.29 | 54.79 | 54.86 | 48,721 | -0.77(-1.39%) |
Mar 05, 2012 | 55.52 | 55.71 | 55.45 | 55.64 | 13,585 | -0.01(-0.01%) |
Mar 02, 2012 | 55.66 | 55.75 | 55.52 | 55.64 | 307,535 | -0.02(-0.03%) |
Mar 01, 2012 | 55.57 | 55.74 | 55.53 | 55.66 | 90,469 | +0.19(+0.35%) |
Feb 29, 2012 | 55.51 | 55.67 | 55.41 | 55.47 | 20,252 | +0.02(+0.04%) |
Feb 28, 2012 | 55.33 | 55.44 | 55.28 | 55.44 | 20,029 | +0.11(+0.19%) |
Feb 27, 2012 | 55.00 | 55.46 | 54.90 | 55.34 | 20,396 | +0.10(+0.18%) |
Feb 24, 2012 | 55.22 | 55.38 | 55.22 | 55.24 | 18,790 | +0.06(+0.11%) |
Feb 23, 2012 | 54.92 | 55.24 | 54.79 | 55.18 | 68,538 | +0.27(+0.49%) |
Feb 22, 2012 | 54.90 | 55.00 | 54.83 | 54.91 | 14,087 | -0.10(-0.18%) |
Feb 21, 2012 | 55.19 | 55.24 | 54.91 | 55.01 | 18,217 | -0.13(-0.24%) |
Feb 17, 2012 | 55.28 | 55.31 | 55.10 | 55.14 | 180,421 | +0.02(+0.04%) |
Feb 16, 2012 | 54.56 | 55.16 | 54.56 | 55.11 | 16,007 | +0.54(+0.98%) |
Feb 15, 2012 | 54.76 | 54.98 | 54.53 | 54.58 | 17,511 | -0.14(-0.25%) |
Feb 14, 2012 | 54.52 | 54.72 | 54.42 | 54.71 | 20,799 | +0.14(+0.25%) |
Feb 13, 2012 | 54.49 | 54.65 | 54.44 | 54.58 | 27,487 | +0.37(+0.68%) |
Feb 10, 2012 | 54.22 | 54.23 | 54.06 | 54.21 | 21,729 | -0.35(-0.63%) |
Feb 09, 2012 | 54.32 | 54.58 | 54.15 | 54.55 | 20,773 | +0.22(+0.41%) |
Feb 08, 2012 | 54.41 | 54.56 | 54.15 | 54.33 | 98,821 | +0.00(+0.00%) |
Feb 07, 2012 | 54.16 | 54.46 | 54.14 | 54.33 | 17,413 | +0.14(+0.26%) |
Feb 06, 2012 | 54.02 | 54.25 | 53.98 | 54.19 | 19,556 | +0.04(+0.07%) |
Feb 03, 2012 | 54.12 | 54.30 | 53.99 | 54.15 | 15,288 | +0.48(+0.90%) |
Feb 02, 2012 | 53.69 | 53.71 | 53.53 | 53.67 | 51,716 | +0.21(+0.39%) |
Feb 01, 2012 | 53.34 | 53.70 | 53.34 | 53.46 | 43,059 | +0.39(+0.74%) |
Jan 31, 2012 | 53.36 | 53.36 | 52.89 | 53.07 | 53,949 | +0.04(+0.07%) |
Jan 30, 2012 | 52.77 | 53.18 | 52.77 | 53.03 | 464,088 | -0.27(-0.51%) |
Jan 27, 2012 | 53.31 | 53.56 | 53.13 | 53.30 | 39,975 | -0.34(-0.62%) |
Jan 26, 2012 | 54.07 | 54.15 | 53.54 | 53.64 | 28,781 | -0.34(-0.63%) |
Jan 25, 2012 | 53.13 | 53.98 | 53.13 | 53.98 | 61,324 | +0.73(+1.37%) |
Jan 24, 2012 | 53.07 | 53.26 | 52.96 | 53.25 | 48,871 | -0.02(-0.04%) |
Jan 23, 2012 | 53.32 | 53.43 | 53.05 | 53.27 | 30,396 | -0.18(-0.33%) |
Jan 20, 2012 | 53.44 | 53.46 | 53.16 | 53.45 | 22,622 | +0.01(+0.03%) |
Jan 19, 2012 | 53.42 | 53.56 | 53.19 | 53.43 | 42,511 | +0.08(+0.15%) |
Jan 18, 2012 | 53.00 | 53.38 | 52.97 | 53.36 | 26,640 | +0.27(+0.51%) |
Jan 17, 2012 | 53.26 | 53.44 | 53.04 | 53.09 | 32,156 | +0.18(+0.35%) |
Jan 13, 2012 | 52.94 | 52.96 | 52.62 | 52.90 | 85,055 | -0.23(-0.43%) |
Jan 12, 2012 | 53.17 | 53.18 | 52.80 | 53.13 | 127,402 | +0.17(+0.32%) |
Jan 11, 2012 | 53.03 | 53.05 | 52.83 | 52.96 | 69,431 | -0.25(-0.46%) |
Jan 10, 2012 | 53.27 | 53.28 | 53.08 | 53.21 | 24,111 | +0.36(+0.68%) |
Jan 09, 2012 | 52.87 | 52.92 | 52.73 | 52.85 | 15,030 | +0.13(+0.25%) |
Jan 06, 2012 | 53.03 | 53.03 | 52.64 | 52.72 | 74,628 | -0.28(-0.52%) |
Jan 05, 2012 | 52.53 | 53.03 | 52.52 | 52.99 | 34,159 | +0.20(+0.38%) |
Jan 04, 2012 | 52.62 | 52.82 | 52.55 | 52.80 | 25,133 | +0.21(+0.41%) |
Dec 30, 2011 | 52.76 | 52.76 | 52.54 | 52.58 | 15,111 | -0.18(-0.35%) |
Dec 29, 2011 | 52.50 | 52.83 | 52.50 | 52.76 | 85,839 | +0.51(+0.97%) |
Dec 28, 2011 | 52.78 | 52.78 | 52.26 | 52.26 | 24,100 | -0.53(-1.00%) |
Dec 27, 2011 | 52.87 | 52.91 | 52.73 | 52.79 | 26,911 | +0.01(+0.02%) |
Dec 23, 2011 | 52.43 | 52.78 | 52.35 | 52.78 | 20,554 | +0.43(+0.82%) |
Dec 21, 2011 | 51.89 | 52.38 | 51.89 | 52.35 | 13,136 | +0.69(+1.33%) |
Dec 20, 2011 | 51.27 | 51.73 | 51.27 | 51.66 | 31,208 | +0.99(+1.96%) |
Dec 19, 2011 | 51.05 | 51.33 | 50.58 | 50.67 | 196,541 | -0.27(-0.52%) |
Dec 16, 2011 | 51.18 | 51.47 | 50.90 | 50.94 | 23,635 | -0.03(-0.06%) |
Dec 15, 2011 | 50.97 | 51.12 | 50.81 | 50.97 | 14,112 | +0.47(+0.94%) |
Dec 14, 2011 | 50.88 | 50.94 | 50.45 | 50.50 | 18,264 | -0.49(-0.96%) |
Dec 13, 2011 | 51.62 | 51.87 | 50.96 | 50.98 | 13,683 | -0.53(-1.02%) |
Dec 12, 2011 | 51.66 | 51.69 | 51.11 | 51.51 | 11,637 | -0.56(-1.07%) |
Dec 09, 2011 | 51.45 | 52.13 | 51.45 | 52.07 | 15,084 | +0.79(+1.55%) |
Dec 08, 2011 | 51.77 | 51.91 | 51.25 | 51.27 | 42,300 | -0.77(-1.48%) |
Dec 07, 2011 | 52.03 | 52.18 | 51.53 | 52.04 | 115,224 | +0.01(+0.01%) |
Dec 06, 2011 | 51.92 | 52.28 | 51.82 | 52.04 | 26,695 | +0.05(+0.10%) |
Dec 05, 2011 | 52.28 | 52.28 | 51.76 | 51.98 | 44,012 | +0.37(+0.72%) |
Dec 02, 2011 | 52.01 | 52.04 | 51.59 | 51.61 | 44,531 | +0.04(+0.08%) |