Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 67.00 | 67.07 | 66.00 | 66.45 | 1,651,669 | +0.59(+0.89%) |
Oct 26, 2012 | 65.88 | 65.86 | 65.86 | 65.86 | 2,070,714 | -0.50(-0.76%) |
Oct 25, 2012 | 67.05 | 67.20 | 65.84 | 66.37 | 1,566,939 | -0.26(-0.39%) |
Oct 24, 2012 | 65.33 | 67.37 | 65.33 | 66.63 | 2,834,965 | +1.40(+2.14%) |
Oct 23, 2012 | 65.47 | 65.58 | 64.83 | 65.23 | 1,723,074 | -0.67(-1.01%) |
Oct 19, 2012 | 66.83 | 66.90 | 65.76 | 65.90 | 2,142,313 | -1.01(-1.52%) |
Oct 18, 2012 | 66.39 | 66.97 | 66.11 | 66.91 | 1,643,087 | +0.52(+0.79%) |
Oct 17, 2012 | 66.42 | 66.67 | 66.15 | 66.39 | 1,415,995 | +0.15(+0.22%) |
Oct 16, 2012 | 65.88 | 66.27 | 65.77 | 66.24 | 1,639,166 | +0.62(+0.94%) |
Oct 15, 2012 | 65.80 | 65.93 | 65.56 | 65.62 | 1,773,684 | -0.33(-0.49%) |
Oct 12, 2012 | 66.02 | 66.61 | 65.62 | 65.95 | 1,366,243 | +0.17(+0.26%) |
Oct 11, 2012 | 66.11 | 66.29 | 65.76 | 65.78 | 751,847 | +0.01(+0.01%) |
Oct 10, 2012 | 66.56 | 66.56 | 65.61 | 65.77 | 1,410,592 | -0.72(-1.08%) |
Oct 09, 2012 | 66.73 | 67.27 | 66.48 | 66.49 | 1,136,171 | -0.21(-0.31%) |
Oct 08, 2012 | 66.83 | 67.10 | 66.69 | 66.69 | 886,002 | -0.26(-0.38%) |
Oct 05, 2012 | 67.25 | 67.32 | 66.78 | 66.95 | 1,653,094 | -0.11(-0.16%) |
Oct 04, 2012 | 66.39 | 67.10 | 66.33 | 67.05 | 1,916,044 | +1.01(+1.54%) |
Oct 03, 2012 | 66.17 | 66.44 | 65.86 | 66.04 | 1,870,229 | -0.05(-0.08%) |
Oct 02, 2012 | 66.37 | 66.47 | 65.47 | 66.09 | 1,919,283 | -0.20(-0.30%) |
Oct 01, 2012 | 66.24 | 66.67 | 66.02 | 66.29 | 2,407,226 | +0.04(+0.06%) |
Sep 28, 2012 | 65.47 | 66.47 | 65.32 | 66.25 | 2,509,868 | +0.65(+0.99%) |
Sep 27, 2012 | 65.39 | 65.62 | 64.86 | 65.59 | 2,007,749 | +0.39(+0.60%) |
Sep 26, 2012 | 64.90 | 65.74 | 64.90 | 65.20 | 1,671,147 | +0.29(+0.45%) |
Sep 25, 2012 | 64.70 | 65.19 | 64.59 | 64.91 | 2,677,525 | +0.33(+0.51%) |
Sep 24, 2012 | 64.81 | 64.90 | 64.12 | 64.59 | 2,119,759 | -0.18(-0.27%) |
Sep 21, 2012 | 64.81 | 65.08 | 64.59 | 64.76 | 4,225,029 | +0.08(+0.12%) |
Sep 20, 2012 | 65.07 | 65.19 | 64.64 | 64.68 | 2,218,835 | -0.75(-1.15%) |
Sep 19, 2012 | 65.07 | 65.51 | 64.95 | 65.44 | 1,907,578 | +0.33(+0.51%) |
Sep 18, 2012 | 65.22 | 65.33 | 64.60 | 65.10 | 1,887,740 | -0.31(-0.48%) |
Sep 17, 2012 | 65.47 | 65.94 | 65.27 | 65.42 | 6,576,644 | -0.22(-0.34%) |
Sep 14, 2012 | 66.08 | 66.12 | 65.28 | 65.64 | 2,512,211 | -0.43(-0.66%) |
Sep 13, 2012 | 65.57 | 66.30 | 65.23 | 66.07 | 1,868,151 | +0.50(+0.77%) |
Sep 12, 2012 | 65.61 | 65.93 | 65.45 | 65.56 | 1,531,362 | +0.13(+0.20%) |
Sep 11, 2012 | 65.27 | 65.62 | 65.15 | 65.44 | 1,366,013 | +0.15(+0.23%) |
Sep 10, 2012 | 65.12 | 65.61 | 65.07 | 65.29 | 1,013,987 | -0.11(-0.16%) |
Sep 07, 2012 | 65.84 | 65.96 | 65.29 | 65.39 | 1,637,716 | -0.46(-0.70%) |
Sep 06, 2012 | 65.27 | 65.87 | 64.98 | 65.86 | 1,721,170 | +0.92(+1.42%) |
Sep 05, 2012 | 64.16 | 64.97 | 64.09 | 64.93 | 1,976,004 | +0.71(+1.10%) |
Sep 04, 2012 | 64.69 | 64.83 | 63.85 | 64.22 | 1,352,007 | -0.43(-0.67%) |
Aug 31, 2012 | 64.82 | 65.10 | 64.39 | 64.66 | 1,532,751 | +0.15(+0.23%) |
Aug 30, 2012 | 64.58 | 64.78 | 64.22 | 64.51 | 1,280,216 | +0.01(+0.01%) |
Aug 29, 2012 | 64.94 | 65.08 | 64.43 | 64.50 | 1,381,944 | -0.25(-0.39%) |
Aug 27, 2012 | 65.01 | 65.26 | 64.70 | 64.75 | 1,347,569 | -0.12(-0.18%) |
Aug 24, 2012 | 64.39 | 65.03 | 64.35 | 64.87 | 2,114,488 | +0.18(+0.27%) |
Aug 23, 2012 | 65.26 | 65.26 | 64.35 | 64.70 | 2,028,650 | -0.58(-0.89%) |
Aug 22, 2012 | 65.59 | 65.61 | 65.03 | 65.28 | 2,300,171 | -0.54(-0.82%) |
Aug 21, 2012 | 65.76 | 65.95 | 65.34 | 65.82 | 2,662,989 | +0.34(+0.51%) |
Aug 20, 2012 | 64.64 | 65.61 | 64.64 | 65.48 | 2,237,597 | +0.65(+1.00%) |
Aug 17, 2012 | 64.79 | 64.91 | 64.40 | 64.84 | 2,243,578 | +0.25(+0.38%) |
Aug 16, 2012 | 64.22 | 64.72 | 64.09 | 64.59 | 6,851,862 | +0.38(+0.59%) |
Aug 15, 2012 | 63.85 | 64.34 | 63.66 | 64.21 | 1,087,820 | +0.11(+0.18%) |
Aug 14, 2012 | 63.99 | 64.33 | 63.78 | 64.10 | 1,547,964 | +0.16(+0.25%) |
Aug 13, 2012 | 63.65 | 63.98 | 63.53 | 63.94 | 1,538,675 | +0.06(+0.10%) |
Aug 10, 2012 | 63.40 | 63.96 | 63.29 | 63.88 | 1,440,507 | +0.34(+0.54%) |
Aug 09, 2012 | 63.49 | 63.59 | 63.15 | 63.53 | 1,520,372 | -0.25(-0.39%) |
Aug 08, 2012 | 63.33 | 63.85 | 62.95 | 63.78 | 1,545,053 | +0.40(+0.63%) |
Aug 07, 2012 | 62.76 | 63.50 | 62.53 | 63.38 | 1,895,561 | +0.93(+1.49%) |
Aug 06, 2012 | 62.88 | 63.04 | 62.41 | 62.44 | 1,194,090 | -0.28(-0.45%) |
Aug 03, 2012 | 62.75 | 62.84 | 62.08 | 62.72 | 1,491,039 | +0.66(+1.06%) |
Aug 02, 2012 | 62.27 | 62.33 | 61.38 | 62.07 | 1,988,816 | -0.36(-0.57%) |
Aug 01, 2012 | 63.05 | 63.15 | 62.31 | 62.42 | 5,248,595 | -0.22(-0.35%) |
Jul 31, 2012 | 62.58 | 62.88 | 62.43 | 62.64 | 3,215,614 | +0.13(+0.21%) |
Jul 30, 2012 | 62.87 | 63.05 | 62.30 | 62.51 | 2,112,315 | -0.79(-1.24%) |
Jul 27, 2012 | 62.27 | 63.51 | 62.21 | 63.29 | 2,131,392 | +1.16(+1.86%) |
Jul 26, 2012 | 62.21 | 62.36 | 61.72 | 62.14 | 1,933,476 | +0.61(+0.99%) |
Jul 25, 2012 | 61.83 | 61.91 | 60.74 | 61.52 | 3,343,709 | -0.08(-0.13%) |
Jul 24, 2012 | 61.39 | 62.56 | 61.00 | 61.60 | 2,892,682 | +0.62(+1.01%) |
Jul 23, 2012 | 60.98 | 61.25 | 60.74 | 60.98 | 2,196,931 | -0.56(-0.91%) |
Jul 20, 2012 | 61.80 | 62.09 | 61.31 | 61.55 | 1,921,601 | -0.56(-0.90%) |
Jul 19, 2012 | 62.31 | 62.31 | 61.59 | 62.11 | 1,759,514 | -0.06(-0.10%) |
Jul 18, 2012 | 61.33 | 62.22 | 61.24 | 62.17 | 1,644,569 | +0.82(+1.34%) |
Jul 17, 2012 | 61.15 | 61.62 | 60.85 | 61.35 | 1,853,119 | +0.20(+0.33%) |
Jul 16, 2012 | 61.05 | 61.20 | 60.46 | 61.15 | 1,593,574 | -0.08(-0.13%) |
Jul 13, 2012 | 60.44 | 61.28 | 60.42 | 61.22 | 1,964,108 | +0.86(+1.43%) |
Jul 12, 2012 | 60.63 | 60.77 | 60.10 | 60.36 | 2,294,593 | -0.58(-0.94%) |
Jul 11, 2012 | 61.12 | 61.26 | 60.71 | 60.94 | 1,999,981 | -0.13(-0.21%) |
Jul 10, 2012 | 61.52 | 61.91 | 60.84 | 61.06 | 1,372,586 | -0.26(-0.42%) |
Jul 09, 2012 | 60.97 | 61.43 | 60.92 | 61.32 | 1,972,294 | +0.37(+0.61%) |
Jul 06, 2012 | 60.65 | 61.05 | 60.42 | 60.95 | 1,272,536 | -0.10(-0.16%) |
Jul 05, 2012 | 61.16 | 61.43 | 60.94 | 61.05 | 2,476,584 | -0.36(-0.58%) |
Jul 03, 2012 | 61.20 | 61.41 | 61.11 | 61.41 | 1,533,863 | +0.25(+0.40%) |
Jul 02, 2012 | 61.27 | 61.50 | 60.70 | 61.16 | 1,550,808 | +0.06(+0.09%) |
Jun 29, 2012 | 60.35 | 61.11 | 60.35 | 61.10 | 3,098,343 | +1.79(+3.02%) |
Jun 28, 2012 | 59.01 | 59.47 | 58.56 | 59.31 | 1,495,860 | -0.27(-0.45%) |
Jun 27, 2012 | 58.54 | 59.77 | 58.54 | 59.58 | 1,775,306 | +1.07(+1.83%) |
Jun 26, 2012 | 59.34 | 59.42 | 58.35 | 58.51 | 2,110,394 | -0.61(-1.03%) |
Jun 25, 2012 | 59.41 | 59.82 | 59.06 | 59.12 | 2,183,500 | -0.77(-1.29%) |
Jun 22, 2012 | 59.45 | 60.00 | 59.10 | 59.89 | 2,239,917 | +0.69(+1.16%) |
Jun 21, 2012 | 59.77 | 60.02 | 59.13 | 59.20 | 2,306,039 | -0.12(-0.20%) |
Jun 20, 2012 | 59.76 | 59.83 | 59.03 | 59.32 | 1,648,928 | -0.53(-0.89%) |
Jun 19, 2012 | 59.48 | 60.07 | 59.25 | 59.85 | 2,135,721 | +0.38(+0.64%) |
Jun 18, 2012 | 58.58 | 59.53 | 58.48 | 59.48 | 2,138,727 | +0.92(+1.57%) |
Jun 15, 2012 | 58.51 | 58.87 | 58.36 | 58.56 | 2,435,049 | +0.08(+0.14%) |
Jun 14, 2012 | 58.14 | 58.66 | 57.85 | 58.47 | 1,935,541 | +0.46(+0.80%) |
Jun 13, 2012 | 58.22 | 58.55 | 57.82 | 58.01 | 1,614,300 | -0.49(-0.84%) |
Jun 12, 2012 | 58.30 | 58.80 | 58.07 | 58.50 | 2,101,969 | +0.64(+1.10%) |
Jun 11, 2012 | 58.80 | 58.80 | 57.81 | 57.86 | 1,263,086 | -0.58(-1.00%) |
Jun 08, 2012 | 58.20 | 58.53 | 58.00 | 58.44 | 1,592,599 | +0.10(+0.17%) |
Jun 07, 2012 | 58.27 | 58.70 | 58.02 | 58.35 | 2,532,428 | +0.54(+0.93%) |
Jun 06, 2012 | 57.39 | 57.85 | 57.03 | 57.81 | 5,199,688 | +1.09(+1.93%) |
Jun 05, 2012 | 56.70 | 56.78 | 56.23 | 56.71 | 2,018,761 | -0.16(-0.28%) |
Jun 04, 2012 | 57.00 | 57.51 | 56.45 | 56.87 | 2,147,168 | -0.12(-0.21%) |
Jun 01, 2012 | 57.29 | 57.55 | 56.84 | 56.99 | 2,561,308 | -1.11(-1.91%) |
May 31, 2012 | 58.06 | 58.57 | 57.97 | 58.10 | 2,300,902 | +0.00(+0.00%) |
May 30, 2012 | 57.82 | 58.42 | 57.20 | 58.10 | 2,792,024 | +0.10(+0.17%) |
May 29, 2012 | 57.75 | 58.02 | 57.43 | 58.00 | 11,530,440 | +0.66(+1.15%) |
May 25, 2012 | 57.72 | 57.97 | 57.28 | 57.34 | 9,099,038 | -0.46(-0.79%) |
May 24, 2012 | 57.95 | 57.95 | 57.21 | 57.80 | 8,623,639 | +0.01(+0.02%) |
May 23, 2012 | 57.80 | 57.88 | 56.98 | 57.79 | 2,268,093 | -0.24(-0.41%) |
May 22, 2012 | 57.96 | 58.40 | 57.61 | 58.02 | 2,166,322 | +0.04(+0.07%) |
May 21, 2012 | 57.72 | 58.00 | 57.21 | 57.98 | 1,802,955 | +0.59(+1.03%) |
May 18, 2012 | 57.66 | 58.09 | 57.27 | 57.39 | 2,254,674 | -0.03(-0.06%) |
May 17, 2012 | 58.39 | 58.45 | 57.39 | 57.43 | 2,017,371 | -1.04(-1.78%) |
May 16, 2012 | 58.88 | 59.15 | 58.44 | 58.47 | 1,902,466 | -0.18(-0.31%) |
May 15, 2012 | 58.95 | 59.19 | 58.53 | 58.65 | 2,024,359 | -0.42(-0.72%) |
May 14, 2012 | 58.70 | 59.21 | 58.36 | 59.07 | 1,711,249 | -0.01(-0.01%) |
May 11, 2012 | 59.75 | 59.85 | 59.05 | 59.08 | 2,768,195 | -0.63(-1.06%) |
May 10, 2012 | 60.03 | 60.26 | 59.62 | 59.71 | 1,899,798 | +0.12(+0.20%) |
May 09, 2012 | 59.99 | 60.26 | 59.57 | 59.59 | 2,534,086 | -0.82(-1.35%) |
May 08, 2012 | 60.31 | 60.47 | 59.80 | 60.41 | 2,407,376 | -0.12(-0.21%) |
May 07, 2012 | 60.86 | 61.09 | 60.30 | 60.53 | 3,132,837 | -0.36(-0.59%) |
May 04, 2012 | 61.90 | 62.09 | 60.89 | 60.89 | 3,003,817 | -1.14(-1.83%) |
May 03, 2012 | 62.28 | 62.45 | 61.86 | 62.03 | 2,105,030 | -0.42(-0.68%) |
May 02, 2012 | 62.20 | 62.60 | 62.20 | 62.45 | 2,885,789 | -0.33(-0.52%) |
May 01, 2012 | 62.82 | 63.11 | 62.51 | 62.78 | 2,350,010 | +0.01(+0.01%) |
Apr 30, 2012 | 63.16 | 63.16 | 62.72 | 62.77 | 1,653,450 | -0.53(-0.83%) |
Apr 27, 2012 | 63.84 | 63.85 | 63.23 | 63.30 | 2,115,288 | -0.28(-0.44%) |
Apr 26, 2012 | 63.38 | 63.95 | 63.17 | 63.58 | 2,850,470 | +0.50(+0.79%) |
Apr 25, 2012 | 63.60 | 63.71 | 62.83 | 63.08 | 2,658,718 | -0.10(-0.16%) |
Apr 24, 2012 | 62.83 | 63.29 | 62.77 | 63.18 | 1,862,615 | +0.42(+0.66%) |
Apr 23, 2012 | 62.39 | 62.91 | 62.36 | 62.77 | 2,039,847 | -0.21(-0.34%) |
Apr 20, 2012 | 62.71 | 63.26 | 62.62 | 62.98 | 1,613,677 | +0.35(+0.55%) |
Apr 19, 2012 | 62.88 | 63.07 | 62.42 | 62.63 | 2,163,652 | -0.02(-0.03%) |
Apr 18, 2012 | 62.60 | 62.93 | 62.35 | 62.65 | 1,365,573 | -0.16(-0.25%) |
Apr 17, 2012 | 62.08 | 62.94 | 61.73 | 62.81 | 1,980,557 | +0.71(+1.15%) |
Apr 16, 2012 | 62.09 | 62.26 | 61.76 | 62.10 | 4,048,928 | +0.19(+0.30%) |
Apr 13, 2012 | 62.35 | 62.80 | 61.91 | 61.91 | 2,136,494 | -0.60(-0.96%) |
Apr 12, 2012 | 61.57 | 62.68 | 61.51 | 62.52 | 2,117,117 | +1.16(+1.90%) |
Apr 11, 2012 | 61.27 | 61.67 | 61.17 | 61.35 | 2,000,220 | +0.57(+0.94%) |
Apr 10, 2012 | 61.36 | 61.46 | 60.78 | 60.78 | 2,078,541 | -0.74(-1.21%) |
Apr 09, 2012 | 61.95 | 61.95 | 61.50 | 61.52 | 1,920,576 | -0.98(-1.56%) |
Apr 05, 2012 | 62.43 | 62.93 | 62.28 | 62.50 | 2,608,296 | -0.13(-0.21%) |
Apr 04, 2012 | 62.99 | 63.06 | 62.58 | 62.63 | 2,354,931 | -0.51(-0.80%) |
Apr 03, 2012 | 63.11 | 63.38 | 62.85 | 63.14 | 1,814,047 | -0.06(-0.10%) |
Apr 02, 2012 | 61.99 | 63.51 | 61.99 | 63.20 | 2,420,215 | +0.90(+1.45%) |
Mar 30, 2012 | 62.40 | 62.51 | 62.12 | 62.30 | 1,839,820 | +0.16(+0.26%) |
Mar 29, 2012 | 62.03 | 62.18 | 61.59 | 62.14 | 1,920,477 | -0.04(-0.07%) |
Mar 28, 2012 | 62.94 | 63.15 | 61.93 | 62.18 | 1,952,576 | -0.80(-1.28%) |
Mar 27, 2012 | 62.84 | 63.15 | 62.78 | 62.99 | 1,614,888 | +0.15(+0.23%) |
Mar 26, 2012 | 62.56 | 62.93 | 62.46 | 62.84 | 1,932,658 | +0.60(+0.97%) |
Mar 23, 2012 | 62.12 | 62.31 | 61.84 | 62.24 | 1,489,319 | +0.26(+0.41%) |
Mar 22, 2012 | 61.79 | 62.16 | 61.59 | 61.98 | 2,037,048 | -0.03(-0.06%) |
Mar 21, 2012 | 61.92 | 62.20 | 61.88 | 62.02 | 1,860,244 | +0.08(+0.12%) |
Mar 20, 2012 | 61.91 | 62.09 | 61.46 | 61.94 | 1,955,073 | -0.15(-0.25%) |
Mar 19, 2012 | 61.65 | 62.18 | 61.63 | 62.09 | 1,298,084 | +0.17(+0.27%) |
Mar 16, 2012 | 62.61 | 62.74 | 61.88 | 61.93 | 3,052,749 | -0.68(-1.09%) |
Mar 15, 2012 | 62.68 | 62.87 | 62.35 | 62.61 | 1,993,233 | -0.08(-0.13%) |
Mar 14, 2012 | 62.30 | 63.10 | 62.25 | 62.69 | 2,941,318 | +0.53(+0.86%) |
Mar 13, 2012 | 61.97 | 62.20 | 61.57 | 62.16 | 2,345,949 | +0.45(+0.73%) |
Mar 12, 2012 | 61.50 | 61.91 | 61.44 | 61.70 | 1,606,064 | +0.06(+0.10%) |
Mar 09, 2012 | 61.58 | 61.79 | 61.16 | 61.64 | 1,698,716 | +0.37(+0.60%) |
Mar 08, 2012 | 61.41 | 61.70 | 61.19 | 61.27 | 1,672,199 | +0.29(+0.48%) |
Mar 07, 2012 | 60.88 | 61.06 | 60.60 | 60.98 | 1,846,839 | +0.12(+0.21%) |
Mar 06, 2012 | 61.00 | 61.59 | 60.79 | 60.86 | 2,080,103 | -0.62(-1.01%) |
Mar 05, 2012 | 61.72 | 61.76 | 61.40 | 61.48 | 2,103,599 | +0.12(+0.20%) |
Mar 02, 2012 | 61.29 | 61.74 | 61.22 | 61.36 | 1,924,368 | +0.09(+0.15%) |
Mar 01, 2012 | 61.43 | 61.68 | 61.11 | 61.27 | 2,319,801 | -0.03(-0.05%) |
Feb 29, 2012 | 61.62 | 61.92 | 61.28 | 61.30 | 4,086,747 | -0.20(-0.33%) |
Feb 28, 2012 | 61.60 | 61.61 | 61.01 | 61.50 | 2,691,299 | +0.20(+0.33%) |
Feb 27, 2012 | 61.37 | 61.70 | 61.07 | 61.30 | 4,237,291 | -0.08(-0.13%) |
Feb 24, 2012 | 60.66 | 61.80 | 60.60 | 61.38 | 10,617,800 | +0.85(+1.40%) |
Feb 23, 2012 | 60.20 | 60.60 | 60.03 | 60.53 | 10,839,550 | +0.46(+0.76%) |
Feb 22, 2012 | 59.88 | 60.39 | 59.82 | 60.07 | 1,810,665 | +0.32(+0.54%) |
Feb 21, 2012 | 60.23 | 60.26 | 59.50 | 59.75 | 2,536,120 | -0.58(-0.95%) |
Feb 17, 2012 | 59.45 | 60.54 | 59.38 | 60.32 | 3,988,175 | +1.09(+1.84%) |
Feb 16, 2012 | 59.54 | 59.79 | 59.00 | 59.23 | 3,352,710 | -0.36(-0.61%) |
Feb 15, 2012 | 60.11 | 60.27 | 59.49 | 59.60 | 5,067,406 | -1.04(-1.72%) |
Feb 14, 2012 | 60.14 | 60.71 | 60.10 | 60.64 | 2,445,722 | +0.15(+0.25%) |
Feb 13, 2012 | 60.08 | 60.50 | 59.63 | 60.49 | 3,767,463 | +0.49(+0.82%) |
Feb 10, 2012 | 59.73 | 60.14 | 59.64 | 59.99 | 2,812,501 | -0.34(-0.57%) |
Feb 09, 2012 | 60.10 | 60.38 | 59.92 | 60.34 | 4,178,938 | +0.25(+0.42%) |
Feb 08, 2012 | 59.35 | 60.13 | 59.05 | 60.08 | 4,950,687 | +0.69(+1.17%) |
Feb 07, 2012 | 58.27 | 59.40 | 58.27 | 59.39 | 4,188,238 | +0.95(+1.62%) |
Feb 06, 2012 | 57.85 | 58.55 | 57.82 | 58.44 | 2,958,616 | +0.45(+0.78%) |
Feb 03, 2012 | 57.18 | 58.09 | 57.07 | 57.99 | 4,910,978 | +0.97(+1.71%) |
Feb 02, 2012 | 57.29 | 57.38 | 56.83 | 57.02 | 1,894,473 | -0.24(-0.42%) |
Feb 01, 2012 | 56.59 | 57.39 | 56.39 | 57.26 | 3,083,788 | +0.82(+1.46%) |
Jan 31, 2012 | 56.35 | 56.49 | 56.01 | 56.44 | 4,199,947 | +0.21(+0.38%) |
Jan 30, 2012 | 55.75 | 56.30 | 55.73 | 56.22 | 4,536,201 | -0.01(-0.01%) |
Jan 27, 2012 | 56.22 | 56.59 | 55.98 | 56.23 | 2,847,923 | -0.31(-0.55%) |
Jan 26, 2012 | 56.54 | 56.87 | 55.73 | 56.54 | 3,987,427 | +0.51(+0.91%) |
Jan 25, 2012 | 56.24 | 56.40 | 55.70 | 56.03 | 3,532,129 | -0.35(-0.62%) |
Jan 24, 2012 | 56.59 | 56.77 | 56.30 | 56.38 | 1,661,341 | -0.21(-0.36%) |
Jan 23, 2012 | 56.78 | 56.81 | 56.15 | 56.59 | 2,503,994 | -0.16(-0.29%) |
Jan 20, 2012 | 57.00 | 57.20 | 56.59 | 56.75 | 3,590,773 | -0.64(-1.11%) |
Jan 19, 2012 | 56.39 | 57.39 | 56.11 | 57.39 | 2,857,987 | +0.98(+1.74%) |
Jan 18, 2012 | 55.93 | 56.41 | 55.76 | 56.41 | 1,686,042 | +0.44(+0.78%) |
Jan 17, 2012 | 56.25 | 56.28 | 55.77 | 55.97 | 2,851,277 | +0.08(+0.15%) |
Jan 13, 2012 | 55.64 | 55.89 | 55.39 | 55.89 | 2,152,651 | -0.12(-0.21%) |
Jan 12, 2012 | 55.61 | 56.06 | 55.37 | 56.00 | 2,658,523 | +0.62(+1.13%) |
Jan 11, 2012 | 55.18 | 55.62 | 55.18 | 55.38 | 1,817,271 | +0.11(+0.20%) |
Jan 10, 2012 | 55.28 | 55.67 | 55.09 | 55.27 | 2,693,711 | +0.40(+0.72%) |
Jan 09, 2012 | 55.08 | 55.08 | 54.68 | 54.87 | 2,715,182 | +0.04(+0.07%) |
Jan 06, 2012 | 55.13 | 55.13 | 54.60 | 54.83 | 6,234,708 | -0.06(-0.11%) |
Jan 05, 2012 | 55.30 | 55.31 | 54.19 | 54.89 | 3,815,981 | -0.58(-1.04%) |
Jan 04, 2012 | 55.50 | 55.84 | 55.10 | 55.47 | 3,271,217 | +0.01(+0.01%) |
Dec 30, 2011 | 55.89 | 55.96 | 55.43 | 55.46 | 2,151,095 | -0.43(-0.76%) |
Dec 29, 2011 | 55.50 | 56.04 | 55.45 | 55.89 | 1,632,430 | +0.40(+0.72%) |
Dec 28, 2011 | 56.00 | 56.06 | 55.43 | 55.49 | 1,224,416 | -0.26(-0.47%) |
Dec 27, 2011 | 55.76 | 55.98 | 55.49 | 55.75 | 2,163,404 | -0.06(-0.11%) |
Dec 23, 2011 | 55.53 | 55.85 | 55.30 | 55.81 | 2,811,467 | +1.22(+2.24%) |
Dec 21, 2011 | 53.78 | 54.63 | 53.49 | 54.59 | 2,655,662 | +0.75(+1.40%) |
Dec 20, 2011 | 53.43 | 54.07 | 53.36 | 53.84 | 2,552,498 | +1.17(+2.23%) |
Dec 19, 2011 | 52.98 | 53.26 | 52.51 | 52.66 | 2,032,139 | -0.19(-0.36%) |
Dec 16, 2011 | 53.21 | 53.39 | 52.32 | 52.86 | 6,152,156 | +0.12(+0.23%) |
Dec 15, 2011 | 52.84 | 53.14 | 52.62 | 52.73 | 2,876,831 | +0.43(+0.83%) |
Dec 14, 2011 | 52.60 | 52.70 | 52.12 | 52.30 | 2,100,097 | -0.30(-0.57%) |
Dec 13, 2011 | 53.05 | 53.32 | 52.42 | 52.60 | 2,395,321 | -0.11(-0.21%) |
Dec 12, 2011 | 53.09 | 53.11 | 52.38 | 52.71 | 2,111,016 | -0.36(-0.68%) |
Dec 09, 2011 | 52.82 | 53.27 | 52.80 | 53.08 | 1,808,197 | +0.62(+1.18%) |
Dec 08, 2011 | 53.11 | 53.23 | 52.39 | 52.46 | 2,621,474 | -0.72(-1.35%) |
Dec 07, 2011 | 53.43 | 53.51 | 53.04 | 53.18 | 3,051,858 | -0.23(-0.44%) |
Dec 06, 2011 | 53.34 | 53.81 | 53.21 | 53.41 | 2,185,456 | -0.14(-0.26%) |
Dec 05, 2011 | 53.86 | 53.93 | 53.20 | 53.55 | 3,682,942 | +0.20(+0.37%) |
Dec 02, 2011 | 54.54 | 54.71 | 52.95 | 53.35 | 3,532,403 | -0.80(-1.47%) |
Dec 01, 2011 | 53.57 | 54.49 | 53.55 | 54.15 | 2,766,715 | +0.57(+1.06%) |
Nov 30, 2011 | 53.49 | 54.06 | 53.29 | 53.58 | 4,369,687 | +1.12(+2.14%) |
Nov 29, 2011 | 52.99 | 52.99 | 52.34 | 52.45 | 3,857,780 | -0.34(-0.64%) |
Nov 28, 2011 | 51.98 | 52.79 | 51.43 | 52.79 | 8,697,652 | +1.77(+3.46%) |
Nov 25, 2011 | 50.09 | 51.59 | 50.08 | 51.02 | 2,957,971 | +0.97(+1.95%) |
Nov 23, 2011 | 49.92 | 50.47 | 49.78 | 50.05 | 3,663,892 | -0.35(-0.70%) |
Nov 22, 2011 | 50.43 | 50.72 | 49.79 | 50.40 | 3,394,394 | -0.01(-0.03%) |
Nov 21, 2011 | 50.19 | 50.68 | 48.98 | 50.41 | 12,609,039 | -0.41(-0.81%) |
Nov 18, 2011 | 51.16 | 51.24 | 50.72 | 50.83 | 9,797,023 | -0.04(-0.08%) |
Nov 17, 2011 | 51.27 | 51.42 | 50.34 | 50.87 | 4,277,621 | -0.52(-1.01%) |
Nov 16, 2011 | 52.18 | 52.33 | 51.28 | 51.39 | 3,499,245 | -1.30(-2.47%) |
Nov 15, 2011 | 52.19 | 52.88 | 52.12 | 52.69 | 2,077,208 | +0.34(+0.65%) |
Nov 14, 2011 | 52.33 | 52.75 | 52.27 | 52.35 | 2,213,116 | -0.05(-0.09%) |
Nov 11, 2011 | 52.07 | 52.66 | 51.96 | 52.40 | 2,554,497 | +0.87(+1.69%) |
Nov 10, 2011 | 52.31 | 52.38 | 51.28 | 51.52 | 3,853,926 | -0.55(-1.07%) |
Nov 09, 2011 | 52.12 | 52.47 | 51.81 | 52.08 | 4,096,926 | -0.97(-1.84%) |
Nov 08, 2011 | 53.07 | 53.38 | 52.48 | 53.05 | 3,264,238 | +0.09(+0.17%) |
Nov 07, 2011 | 51.73 | 53.07 | 51.41 | 52.96 | 3,755,830 | +1.18(+2.27%) |
Nov 04, 2011 | 51.12 | 51.79 | 50.58 | 51.79 | 4,339,030 | +0.29(+0.57%) |
Nov 03, 2011 | 50.87 | 51.58 | 50.49 | 51.50 | 2,086,172 | +1.06(+2.11%) |
Nov 02, 2011 | 50.57 | 50.95 | 50.30 | 50.43 | 2,908,784 | +0.36(+0.72%) |