Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.05 | 63.29 | 61.95 | 63.19 | 302,620 | +1.10(+1.77%) |
Dec 28, 2012 | 62.20 | 62.57 | 62.09 | 62.09 | 114,663 | -0.59(-0.93%) |
Dec 27, 2012 | 62.67 | 62.78 | 61.91 | 62.68 | 128,943 | +0.07(+0.11%) |
Dec 26, 2012 | 63.20 | 63.20 | 62.55 | 62.61 | 83,676 | -0.47(-0.74%) |
Dec 24, 2012 | 63.05 | 63.42 | 62.88 | 63.08 | 38,099 | -0.14(-0.23%) |
Dec 21, 2012 | 62.78 | 63.32 | 62.69 | 63.22 | 130,651 | -0.56(-0.88%) |
Dec 20, 2012 | 63.64 | 63.78 | 63.32 | 63.78 | 78,705 | +0.34(+0.53%) |
Dec 19, 2012 | 63.73 | 63.82 | 63.44 | 63.44 | 186,345 | -0.18(-0.28%) |
Dec 18, 2012 | 62.91 | 63.67 | 62.89 | 63.62 | 179,664 | +0.86(+1.36%) |
Dec 17, 2012 | 62.34 | 62.76 | 62.32 | 62.76 | 133,456 | +0.62(+1.00%) |
Dec 14, 2012 | 62.12 | 62.36 | 62.03 | 62.14 | 92,351 | -0.12(-0.19%) |
Dec 13, 2012 | 62.55 | 62.85 | 62.13 | 62.26 | 47,411 | -0.39(-0.63%) |
Dec 12, 2012 | 62.73 | 63.00 | 62.55 | 62.65 | 100,748 | +0.11(+0.18%) |
Dec 11, 2012 | 62.29 | 62.69 | 62.26 | 62.54 | 104,026 | +0.47(+0.75%) |
Dec 10, 2012 | 61.78 | 62.15 | 61.78 | 62.07 | 76,818 | +0.68(+1.10%) |
Dec 04, 2012 | 61.42 | 61.50 | 61.03 | 61.40 | 102,762 | -0.34(-0.55%) |
Nov 30, 2012 | 61.78 | 61.96 | 61.53 | 61.74 | 81,138 | +0.03(+0.04%) |
Nov 29, 2012 | 61.64 | 61.80 | 61.37 | 61.71 | 99,680 | +0.29(+0.48%) |
Nov 28, 2012 | 60.70 | 61.44 | 60.40 | 61.42 | 134,338 | +0.45(+0.74%) |
Nov 27, 2012 | 61.21 | 61.36 | 60.93 | 60.97 | 84,828 | -0.25(-0.40%) |
Nov 26, 2012 | 61.21 | 61.37 | 60.93 | 61.21 | 127,048 | -0.16(-0.25%) |
Nov 23, 2012 | 61.10 | 61.37 | 60.93 | 61.37 | 25,914 | +0.69(+1.13%) |
Nov 21, 2012 | 60.64 | 60.77 | 60.48 | 60.68 | 72,507 | +0.21(+0.35%) |
Nov 20, 2012 | 60.34 | 60.62 | 60.15 | 60.47 | 65,691 | +0.05(+0.09%) |
Nov 19, 2012 | 59.95 | 60.42 | 59.93 | 60.42 | 92,628 | +1.20(+2.02%) |
Nov 16, 2012 | 58.95 | 59.37 | 58.59 | 59.22 | 135,382 | +0.37(+0.62%) |
Nov 15, 2012 | 58.83 | 59.11 | 58.43 | 58.85 | 153,369 | -0.06(-0.11%) |
Nov 14, 2012 | 60.08 | 60.09 | 58.84 | 58.92 | 132,331 | -0.92(-1.54%) |
Nov 13, 2012 | 59.48 | 60.36 | 59.14 | 59.84 | 81,593 | +0.00(+0.00%) |
Nov 12, 2012 | 60.15 | 60.15 | 59.75 | 59.84 | 54,009 | -0.06(-0.11%) |
Nov 09, 2012 | 59.54 | 60.48 | 59.48 | 59.91 | 138,771 | +0.14(+0.23%) |
Nov 08, 2012 | 60.62 | 60.74 | 59.76 | 59.77 | 88,174 | -0.89(-1.46%) |
Nov 07, 2012 | 61.04 | 61.20 | 60.33 | 60.66 | 131,673 | -1.14(-1.85%) |
Nov 06, 2012 | 61.42 | 61.99 | 61.42 | 61.80 | 76,219 | +0.45(+0.73%) |
Nov 05, 2012 | 60.92 | 61.44 | 60.79 | 61.35 | 102,522 | +0.39(+0.65%) |
Nov 02, 2012 | 61.94 | 62.00 | 60.95 | 60.96 | 65,372 | -0.75(-1.22%) |
Nov 01, 2012 | 60.54 | 61.72 | 60.54 | 61.71 | 59,603 | +1.22(+2.01%) |
Oct 31, 2012 | 60.53 | 60.76 | 60.23 | 60.49 | 190,536 | +0.05(+0.08%) |
Oct 26, 2012 | 60.45 | 60.45 | 60.45 | 60.45 | 38,463 | +0.04(+0.06%) |
Oct 25, 2012 | 60.73 | 60.85 | 60.09 | 60.41 | 45,519 | +0.13(+0.21%) |
Oct 24, 2012 | 60.77 | 60.77 | 60.20 | 60.28 | 51,251 | -0.24(-0.39%) |
Oct 23, 2012 | 60.40 | 60.74 | 59.89 | 60.52 | 60,998 | -0.72(-1.18%) |
Oct 19, 2012 | 62.01 | 62.08 | 61.08 | 61.24 | 64,948 | -1.05(-1.69%) |
Oct 18, 2012 | 62.24 | 62.52 | 62.06 | 62.29 | 25,160 | -0.12(-0.19%) |
Oct 17, 2012 | 62.22 | 62.52 | 62.18 | 62.41 | 50,002 | +0.11(+0.18%) |
Oct 16, 2012 | 61.92 | 62.33 | 61.79 | 62.30 | 46,368 | +0.70(+1.14%) |
Oct 15, 2012 | 61.34 | 61.64 | 61.02 | 61.60 | 130,245 | +0.40(+0.66%) |
Oct 12, 2012 | 61.58 | 61.63 | 61.05 | 61.20 | 41,748 | -0.28(-0.46%) |
Oct 11, 2012 | 61.62 | 61.99 | 61.40 | 61.48 | 36,482 | +0.37(+0.60%) |
Oct 10, 2012 | 61.54 | 61.57 | 61.04 | 61.11 | 54,785 | -0.44(-0.71%) |
Oct 09, 2012 | 62.26 | 62.37 | 61.55 | 61.55 | 58,769 | -0.91(-1.45%) |
Oct 08, 2012 | 62.32 | 62.68 | 62.28 | 62.46 | 28,742 | -0.13(-0.21%) |
Oct 05, 2012 | 63.00 | 63.23 | 62.45 | 62.59 | 44,979 | -0.07(-0.12%) |
Oct 04, 2012 | 62.44 | 62.66 | 62.18 | 62.66 | 64,257 | +0.48(+0.78%) |
Oct 03, 2012 | 62.23 | 62.33 | 61.86 | 62.18 | 63,391 | +0.10(+0.16%) |
Oct 02, 2012 | 62.30 | 62.30 | 61.77 | 62.07 | 82,951 | +0.12(+0.19%) |
Oct 01, 2012 | 62.28 | 62.55 | 61.79 | 61.96 | 54,300 | -0.05(-0.07%) |
Sep 28, 2012 | 61.79 | 62.11 | 61.53 | 62.00 | 88,303 | -0.07(-0.12%) |
Sep 27, 2012 | 61.52 | 62.18 | 61.39 | 62.07 | 55,535 | +0.86(+1.41%) |
Sep 26, 2012 | 61.72 | 61.72 | 60.87 | 61.21 | 192,601 | -0.52(-0.84%) |
Sep 25, 2012 | 62.92 | 62.92 | 61.72 | 61.74 | 72,222 | -0.86(-1.37%) |
Sep 24, 2012 | 62.62 | 62.79 | 62.50 | 62.60 | 94,516 | -0.45(-0.71%) |
Sep 21, 2012 | 63.47 | 63.56 | 63.04 | 63.04 | 74,044 | +0.04(+0.06%) |
Sep 20, 2012 | 62.90 | 63.03 | 62.56 | 63.01 | 65,316 | -0.35(-0.55%) |
Sep 19, 2012 | 63.26 | 63.48 | 63.00 | 63.36 | 360,417 | +0.26(+0.41%) |
Sep 18, 2012 | 63.31 | 63.35 | 62.93 | 63.10 | 78,465 | -0.37(-0.58%) |
Sep 17, 2012 | 63.66 | 63.80 | 63.33 | 63.47 | 94,580 | -0.48(-0.74%) |
Sep 14, 2012 | 63.52 | 64.27 | 63.52 | 63.94 | 70,898 | +0.70(+1.11%) |
Sep 13, 2012 | 62.65 | 63.51 | 62.28 | 63.24 | 83,386 | +0.70(+1.11%) |
Sep 12, 2012 | 62.46 | 62.62 | 62.28 | 62.54 | 129,011 | +0.31(+0.50%) |
Sep 11, 2012 | 62.14 | 62.39 | 62.08 | 62.23 | 66,260 | +0.11(+0.18%) |
Sep 10, 2012 | 62.29 | 62.58 | 62.09 | 62.12 | 63,886 | -0.36(-0.57%) |
Sep 07, 2012 | 62.09 | 62.55 | 62.09 | 62.48 | 91,367 | +0.46(+0.74%) |
Sep 06, 2012 | 61.00 | 62.16 | 61.00 | 62.02 | 115,072 | +1.35(+2.22%) |
Sep 05, 2012 | 60.79 | 60.90 | 60.51 | 60.67 | 65,129 | -0.13(-0.21%) |
Sep 04, 2012 | 60.69 | 61.01 | 60.14 | 60.80 | 135,948 | +0.14(+0.23%) |
Aug 31, 2012 | 60.75 | 60.84 | 60.11 | 60.67 | 45,828 | +0.37(+0.61%) |
Aug 30, 2012 | 60.52 | 60.52 | 60.14 | 60.30 | 156,476 | -0.59(-0.96%) |
Aug 29, 2012 | 60.81 | 61.02 | 60.56 | 60.88 | 46,855 | +0.22(+0.36%) |
Aug 27, 2012 | 60.98 | 61.11 | 60.61 | 60.67 | 41,087 | -0.04(-0.06%) |
Aug 24, 2012 | 60.34 | 60.87 | 60.23 | 60.70 | 71,133 | +0.17(+0.29%) |
Aug 23, 2012 | 60.71 | 60.81 | 60.37 | 60.53 | 57,201 | -0.40(-0.66%) |
Aug 22, 2012 | 60.79 | 61.11 | 60.60 | 60.93 | 61,808 | -0.01(-0.01%) |
Aug 21, 2012 | 61.15 | 61.52 | 60.75 | 60.94 | 86,241 | -0.02(-0.03%) |
Aug 20, 2012 | 61.26 | 61.26 | 60.73 | 60.96 | 48,659 | -0.39(-0.64%) |
Aug 17, 2012 | 61.23 | 61.36 | 61.12 | 61.35 | 43,975 | +0.24(+0.39%) |
Aug 16, 2012 | 60.48 | 61.25 | 60.45 | 61.11 | 100,128 | +0.66(+1.09%) |
Aug 15, 2012 | 59.99 | 60.51 | 59.99 | 60.45 | 56,065 | +0.37(+0.61%) |
Aug 14, 2012 | 60.40 | 60.49 | 59.91 | 60.09 | 71,929 | -0.02(-0.03%) |
Aug 13, 2012 | 60.07 | 60.24 | 59.70 | 60.11 | 183,814 | -0.17(-0.29%) |
Aug 10, 2012 | 59.93 | 60.28 | 59.86 | 60.28 | 54,393 | -0.01(-0.02%) |
Aug 09, 2012 | 60.20 | 60.49 | 60.09 | 60.29 | 69,972 | +0.06(+0.11%) |
Aug 08, 2012 | 59.96 | 60.38 | 59.91 | 60.23 | 304,791 | -0.02(-0.03%) |
Aug 07, 2012 | 59.70 | 60.49 | 59.70 | 60.24 | 118,647 | +0.93(+1.57%) |
Aug 06, 2012 | 59.17 | 59.52 | 59.17 | 59.31 | 377,714 | +0.31(+0.53%) |
Aug 03, 2012 | 58.72 | 59.16 | 58.59 | 59.00 | 47,642 | +1.36(+2.37%) |
Aug 02, 2012 | 57.77 | 58.19 | 57.18 | 57.64 | 247,002 | -0.45(-0.77%) |
Aug 01, 2012 | 58.73 | 58.73 | 57.98 | 58.08 | 78,120 | -0.39(-0.67%) |
Jul 31, 2012 | 58.88 | 59.03 | 58.48 | 58.48 | 30,944 | -0.52(-0.88%) |
Jul 30, 2012 | 59.23 | 59.53 | 58.81 | 59.00 | 103,929 | -0.30(-0.51%) |
Jul 27, 2012 | 58.40 | 59.51 | 58.37 | 59.30 | 97,605 | +1.28(+2.21%) |
Jul 26, 2012 | 57.70 | 58.16 | 57.44 | 58.02 | 59,264 | +1.14(+2.01%) |
Jul 25, 2012 | 56.92 | 57.24 | 56.53 | 56.88 | 93,472 | +0.15(+0.26%) |
Jul 24, 2012 | 57.67 | 57.71 | 56.33 | 56.73 | 115,191 | -0.92(-1.60%) |
Jul 23, 2012 | 57.46 | 57.77 | 56.83 | 57.65 | 90,798 | -0.75(-1.28%) |
Jul 20, 2012 | 58.89 | 58.89 | 58.37 | 58.40 | 69,099 | -0.91(-1.53%) |
Jul 19, 2012 | 59.15 | 59.57 | 58.85 | 59.31 | 53,078 | +0.42(+0.71%) |
Jul 18, 2012 | 58.16 | 59.16 | 58.16 | 58.89 | 857,795 | +0.57(+0.97%) |
Jul 17, 2012 | 58.13 | 58.36 | 57.46 | 58.32 | 62,833 | +0.45(+0.77%) |
Jul 16, 2012 | 57.99 | 58.07 | 57.52 | 57.87 | 48,225 | -0.27(-0.47%) |
Jul 13, 2012 | 57.47 | 58.25 | 57.47 | 58.15 | 66,661 | +0.82(+1.44%) |
Jul 12, 2012 | 56.89 | 57.58 | 56.51 | 57.33 | 190,014 | -0.12(-0.21%) |
Jul 11, 2012 | 57.65 | 57.87 | 57.10 | 57.44 | 60,390 | -0.27(-0.48%) |
Jul 10, 2012 | 58.80 | 58.94 | 57.43 | 57.72 | 109,860 | -0.76(-1.30%) |
Jul 09, 2012 | 58.73 | 58.85 | 58.21 | 58.48 | 64,119 | -0.40(-0.68%) |
Jul 06, 2012 | 59.27 | 59.27 | 58.50 | 58.88 | 93,994 | -1.01(-1.68%) |
Jul 05, 2012 | 59.70 | 60.13 | 59.40 | 59.89 | 69,208 | +0.12(+0.20%) |
Jul 03, 2012 | 59.06 | 59.86 | 59.06 | 59.77 | 113,297 | +0.72(+1.22%) |
Jul 02, 2012 | 59.10 | 59.17 | 58.55 | 59.05 | 106,377 | +0.14(+0.23%) |
Jun 29, 2012 | 58.31 | 58.92 | 58.21 | 58.91 | 89,091 | +1.81(+3.17%) |
Jun 28, 2012 | 56.98 | 57.23 | 56.35 | 57.10 | 102,312 | -0.38(-0.67%) |
Jun 27, 2012 | 57.38 | 57.62 | 57.18 | 57.48 | 78,850 | +0.26(+0.45%) |
Jun 26, 2012 | 56.95 | 57.39 | 56.67 | 57.22 | 142,209 | +0.37(+0.64%) |
Jun 25, 2012 | 57.20 | 57.29 | 56.54 | 56.86 | 61,893 | -1.06(-1.83%) |
Jun 22, 2012 | 57.77 | 58.08 | 57.40 | 57.92 | 63,448 | +0.45(+0.78%) |
Jun 21, 2012 | 59.14 | 59.23 | 57.40 | 57.47 | 125,033 | -1.78(-3.00%) |
Jun 20, 2012 | 59.46 | 59.63 | 58.90 | 59.25 | 104,991 | -0.21(-0.35%) |
Jun 19, 2012 | 59.04 | 59.69 | 58.98 | 59.46 | 175,715 | +0.71(+1.22%) |
Jun 18, 2012 | 57.93 | 58.84 | 57.68 | 58.74 | 114,038 | +0.60(+1.04%) |
Jun 15, 2012 | 57.50 | 58.21 | 57.41 | 58.14 | 117,796 | +0.81(+1.42%) |
Jun 14, 2012 | 56.93 | 57.54 | 56.77 | 57.33 | 80,238 | +0.46(+0.80%) |
Jun 13, 2012 | 57.52 | 57.78 | 56.69 | 56.87 | 61,525 | -0.89(-1.54%) |
Jun 12, 2012 | 57.22 | 57.76 | 56.83 | 57.76 | 71,995 | +0.74(+1.30%) |
Jun 11, 2012 | 58.86 | 58.86 | 57.00 | 57.01 | 78,770 | -1.14(-1.97%) |
Jun 08, 2012 | 57.51 | 58.20 | 57.09 | 58.16 | 41,604 | +0.47(+0.81%) |
Jun 07, 2012 | 58.83 | 58.91 | 57.60 | 57.69 | 98,590 | -0.31(-0.54%) |
Jun 06, 2012 | 57.20 | 58.07 | 57.20 | 58.00 | 150,892 | +1.33(+2.34%) |
Jun 05, 2012 | 55.61 | 56.80 | 55.61 | 56.68 | 85,617 | +0.75(+1.34%) |
Jun 04, 2012 | 56.09 | 56.37 | 55.20 | 55.92 | 278,807 | -0.07(-0.13%) |
Jun 01, 2012 | 56.63 | 56.98 | 55.92 | 56.00 | 310,468 | -2.02(-3.49%) |
May 31, 2012 | 58.35 | 58.35 | 57.27 | 58.02 | 181,427 | -0.39(-0.67%) |
May 30, 2012 | 58.90 | 58.99 | 58.22 | 58.41 | 77,044 | -1.16(-1.95%) |
May 29, 2012 | 59.33 | 59.76 | 59.06 | 59.58 | 70,886 | +0.77(+1.31%) |
May 25, 2012 | 58.80 | 59.02 | 58.66 | 58.81 | 70,755 | -0.01(-0.02%) |
May 24, 2012 | 59.09 | 59.10 | 58.30 | 58.82 | 64,345 | -0.16(-0.26%) |
May 23, 2012 | 57.94 | 59.03 | 57.54 | 58.97 | 133,359 | +0.42(+0.72%) |
May 22, 2012 | 58.54 | 59.09 | 58.19 | 58.55 | 185,982 | +0.19(+0.33%) |
May 21, 2012 | 56.86 | 58.40 | 56.73 | 58.36 | 426,297 | +1.60(+2.82%) |
May 18, 2012 | 57.64 | 57.82 | 56.69 | 56.76 | 274,819 | -0.70(-1.23%) |
May 17, 2012 | 59.08 | 59.14 | 57.46 | 57.46 | 200,366 | -1.63(-2.76%) |
May 16, 2012 | 59.54 | 60.02 | 59.07 | 59.09 | 134,485 | -0.32(-0.54%) |
May 15, 2012 | 59.80 | 60.07 | 59.25 | 59.41 | 99,205 | -0.31(-0.52%) |
May 14, 2012 | 59.91 | 60.22 | 59.59 | 59.72 | 108,007 | -0.82(-1.36%) |
May 11, 2012 | 60.08 | 61.10 | 59.94 | 60.55 | 74,070 | +0.09(+0.15%) |
May 10, 2012 | 60.97 | 61.07 | 60.40 | 60.46 | 97,574 | +0.07(+0.11%) |
May 09, 2012 | 59.90 | 60.72 | 59.56 | 60.39 | 195,789 | -0.26(-0.42%) |
May 08, 2012 | 60.58 | 60.73 | 59.35 | 60.65 | 356,613 | -0.45(-0.73%) |
May 07, 2012 | 60.84 | 61.30 | 60.79 | 61.10 | 82,092 | +0.03(+0.05%) |
May 04, 2012 | 61.75 | 61.87 | 60.92 | 61.07 | 225,846 | -1.20(-1.93%) |
May 03, 2012 | 63.18 | 63.18 | 62.10 | 62.27 | 144,152 | -0.97(-1.53%) |
May 02, 2012 | 62.65 | 63.30 | 62.61 | 63.24 | 75,005 | +0.13(+0.20%) |
May 01, 2012 | 62.74 | 63.62 | 62.46 | 63.11 | 173,032 | +0.37(+0.58%) |
Apr 30, 2012 | 62.98 | 63.07 | 62.55 | 62.74 | 155,415 | -0.30(-0.48%) |
Apr 27, 2012 | 63.04 | 63.22 | 62.46 | 63.05 | 104,217 | +0.34(+0.54%) |
Apr 26, 2012 | 61.94 | 62.79 | 61.94 | 62.71 | 67,874 | +0.62(+1.00%) |
Apr 25, 2012 | 61.68 | 62.08 | 61.58 | 62.08 | 66,349 | +1.21(+1.98%) |
Apr 24, 2012 | 61.30 | 61.30 | 60.64 | 60.88 | 110,839 | -0.40(-0.66%) |
Apr 23, 2012 | 61.00 | 61.31 | 60.58 | 61.28 | 91,664 | -0.60(-0.98%) |
Apr 20, 2012 | 62.25 | 62.31 | 61.88 | 61.88 | 97,686 | -0.13(-0.21%) |
Apr 19, 2012 | 62.28 | 62.83 | 61.64 | 62.01 | 85,273 | -0.19(-0.31%) |
Apr 18, 2012 | 61.89 | 62.39 | 61.86 | 62.20 | 62,256 | -0.14(-0.22%) |
Apr 17, 2012 | 61.70 | 62.52 | 61.70 | 62.34 | 84,909 | +1.09(+1.78%) |
Apr 16, 2012 | 61.90 | 61.98 | 61.01 | 61.25 | 87,788 | -0.31(-0.51%) |
Apr 13, 2012 | 61.96 | 62.11 | 61.48 | 61.56 | 94,439 | -0.63(-1.02%) |
Apr 12, 2012 | 61.23 | 62.29 | 61.18 | 62.19 | 66,470 | +1.03(+1.69%) |
Apr 11, 2012 | 61.13 | 61.40 | 61.07 | 61.16 | 80,483 | +0.65(+1.07%) |
Apr 10, 2012 | 61.80 | 61.93 | 60.39 | 60.51 | 183,787 | -1.38(-2.23%) |
Apr 09, 2012 | 61.75 | 62.05 | 61.56 | 61.89 | 101,997 | -0.85(-1.36%) |
Apr 05, 2012 | 62.49 | 63.00 | 62.49 | 62.74 | 101,088 | +0.04(+0.06%) |
Apr 04, 2012 | 62.95 | 63.12 | 62.43 | 62.71 | 173,009 | -0.95(-1.50%) |
Apr 03, 2012 | 63.53 | 63.84 | 63.23 | 63.66 | 157,767 | -0.01(-0.01%) |
Apr 02, 2012 | 63.04 | 63.91 | 62.96 | 63.67 | 169,490 | +0.59(+0.94%) |
Mar 30, 2012 | 63.27 | 63.39 | 62.76 | 63.07 | 167,495 | +0.19(+0.31%) |
Mar 29, 2012 | 62.43 | 62.99 | 62.18 | 62.88 | 82,059 | +0.03(+0.04%) |
Mar 28, 2012 | 63.47 | 63.54 | 62.42 | 62.85 | 142,631 | -0.68(-1.07%) |
Mar 27, 2012 | 63.88 | 63.89 | 63.49 | 63.53 | 300,525 | -0.29(-0.46%) |
Mar 26, 2012 | 63.56 | 63.82 | 63.36 | 63.82 | 125,653 | +0.93(+1.48%) |
Mar 23, 2012 | 62.71 | 62.96 | 62.18 | 62.89 | 85,280 | +0.25(+0.39%) |
Mar 22, 2012 | 62.60 | 62.82 | 62.31 | 62.64 | 97,831 | -0.60(-0.94%) |
Mar 21, 2012 | 63.16 | 63.45 | 62.96 | 63.24 | 111,854 | +0.23(+0.36%) |
Mar 20, 2012 | 63.01 | 63.11 | 62.77 | 63.01 | 102,626 | -0.48(-0.76%) |
Mar 19, 2012 | 63.17 | 63.72 | 63.08 | 63.49 | 112,171 | +0.22(+0.35%) |
Mar 16, 2012 | 63.17 | 63.39 | 63.11 | 63.28 | 106,927 | +0.11(+0.17%) |
Mar 15, 2012 | 62.75 | 63.17 | 62.56 | 63.17 | 80,437 | +0.46(+0.73%) |
Mar 14, 2012 | 63.08 | 63.19 | 62.55 | 62.71 | 130,311 | -0.39(-0.62%) |
Mar 13, 2012 | 62.42 | 63.11 | 62.16 | 63.10 | 1,182,929 | +1.10(+1.77%) |
Mar 12, 2012 | 62.34 | 62.38 | 61.87 | 62.00 | 74,683 | -0.27(-0.44%) |
Mar 09, 2012 | 62.00 | 62.50 | 61.91 | 62.28 | 84,040 | +0.34(+0.56%) |
Mar 08, 2012 | 61.59 | 62.07 | 61.31 | 61.93 | 126,607 | +0.81(+1.32%) |
Mar 07, 2012 | 60.67 | 61.23 | 60.67 | 61.12 | 90,068 | +0.61(+1.01%) |
Mar 06, 2012 | 60.90 | 60.94 | 60.28 | 60.51 | 214,073 | -1.16(-1.88%) |
Mar 05, 2012 | 62.13 | 62.13 | 61.46 | 61.67 | 166,378 | -0.53(-0.85%) |
Mar 02, 2012 | 62.54 | 62.64 | 61.94 | 62.20 | 54,884 | -0.38(-0.61%) |
Mar 01, 2012 | 62.15 | 62.64 | 62.02 | 62.59 | 74,975 | +0.69(+1.11%) |
Feb 29, 2012 | 62.40 | 62.57 | 61.84 | 61.90 | 109,907 | -0.46(-0.73%) |
Feb 28, 2012 | 62.56 | 62.66 | 62.05 | 62.36 | 116,663 | -0.12(-0.19%) |
Feb 27, 2012 | 61.98 | 62.65 | 61.75 | 62.48 | 98,936 | +0.09(+0.15%) |
Feb 24, 2012 | 62.44 | 62.65 | 62.30 | 62.39 | 105,226 | +0.09(+0.15%) |
Feb 23, 2012 | 61.76 | 62.30 | 61.54 | 62.30 | 157,314 | +0.54(+0.87%) |
Feb 22, 2012 | 61.76 | 62.06 | 61.62 | 61.76 | 344,287 | -0.12(-0.19%) |
Feb 21, 2012 | 62.31 | 62.38 | 61.66 | 61.88 | 106,746 | -0.24(-0.38%) |
Feb 17, 2012 | 62.48 | 62.48 | 61.98 | 62.11 | 56,696 | -0.02(-0.03%) |
Feb 16, 2012 | 61.45 | 62.21 | 61.40 | 62.13 | 100,049 | +0.73(+1.19%) |
Feb 15, 2012 | 61.98 | 62.00 | 61.28 | 61.40 | 105,756 | -0.27(-0.43%) |
Feb 14, 2012 | 61.29 | 61.68 | 61.29 | 61.66 | 92,560 | +0.18(+0.30%) |
Feb 13, 2012 | 61.60 | 61.65 | 61.03 | 61.48 | 57,053 | +0.50(+0.83%) |
Feb 10, 2012 | 60.84 | 61.10 | 60.66 | 60.98 | 92,140 | -0.59(-0.95%) |
Feb 09, 2012 | 61.48 | 61.60 | 60.98 | 61.56 | 60,369 | +0.29(+0.48%) |
Feb 08, 2012 | 61.20 | 61.48 | 60.90 | 61.27 | 86,564 | +0.20(+0.33%) |
Feb 07, 2012 | 60.85 | 61.15 | 60.53 | 61.07 | 70,076 | +0.11(+0.18%) |
Feb 06, 2012 | 60.51 | 60.96 | 60.39 | 60.96 | 60,847 | +0.16(+0.27%) |
Feb 03, 2012 | 60.64 | 60.82 | 60.45 | 60.80 | 161,922 | +0.94(+1.57%) |
Feb 02, 2012 | 59.80 | 60.16 | 59.66 | 59.85 | 112,128 | +0.15(+0.25%) |
Feb 01, 2012 | 59.43 | 59.94 | 59.30 | 59.71 | 582,350 | +0.81(+1.37%) |
Jan 31, 2012 | 59.32 | 59.41 | 58.57 | 58.90 | 108,512 | +0.06(+0.11%) |
Jan 30, 2012 | 58.75 | 58.99 | 58.28 | 58.84 | 94,996 | -0.29(-0.50%) |
Jan 27, 2012 | 58.65 | 59.29 | 58.65 | 59.13 | 75,171 | +0.27(+0.45%) |
Jan 26, 2012 | 59.90 | 59.90 | 58.62 | 58.86 | 516,201 | -0.59(-0.99%) |
Jan 25, 2012 | 58.49 | 59.58 | 58.40 | 59.46 | 151,493 | +0.98(+1.68%) |
Jan 24, 2012 | 57.88 | 58.51 | 57.83 | 58.47 | 115,222 | +0.24(+0.41%) |
Jan 23, 2012 | 58.00 | 58.56 | 57.81 | 58.23 | 169,963 | +0.24(+0.41%) |
Jan 20, 2012 | 58.27 | 58.27 | 57.83 | 58.00 | 179,835 | -0.33(-0.56%) |
Jan 19, 2012 | 58.11 | 58.52 | 58.03 | 58.32 | 148,490 | +0.48(+0.82%) |
Jan 18, 2012 | 56.92 | 57.85 | 56.81 | 57.85 | 113,273 | +0.94(+1.66%) |
Jan 17, 2012 | 57.27 | 57.38 | 56.78 | 56.91 | 170,129 | +0.27(+0.48%) |
Jan 13, 2012 | 56.60 | 56.79 | 56.29 | 56.63 | 83,964 | -0.38(-0.67%) |
Jan 12, 2012 | 56.79 | 57.06 | 56.48 | 57.02 | 59,025 | +0.37(+0.65%) |
Jan 11, 2012 | 56.48 | 56.73 | 56.46 | 56.65 | 336,685 | -0.05(-0.08%) |
Jan 10, 2012 | 56.50 | 56.73 | 56.45 | 56.70 | 42,441 | +0.72(+1.29%) |
Jan 09, 2012 | 55.91 | 56.04 | 55.57 | 55.97 | 70,610 | +0.26(+0.46%) |
Jan 06, 2012 | 55.76 | 55.95 | 55.50 | 55.72 | 90,077 | -0.02(-0.03%) |
Jan 05, 2012 | 55.04 | 55.81 | 54.72 | 55.74 | 53,972 | +0.47(+0.84%) |