Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.97 | 63.34 | 62.66 | 63.01 | 2,177,499 | +0.10(+0.16%) |
Mar 29, 2012 | 61.99 | 62.93 | 61.78 | 62.91 | 1,729,658 | +0.80(+1.28%) |
Mar 28, 2012 | 62.41 | 62.50 | 61.52 | 62.12 | 1,072,439 | -0.40(-0.63%) |
Mar 27, 2012 | 62.50 | 62.94 | 62.20 | 62.51 | 1,046,702 | +0.26(+0.42%) |
Mar 26, 2012 | 60.55 | 62.28 | 60.55 | 62.25 | 1,715,528 | +0.77(+1.25%) |
Mar 23, 2012 | 61.20 | 61.61 | 60.84 | 61.48 | 1,308,727 | +0.41(+0.67%) |
Mar 22, 2012 | 61.60 | 61.74 | 60.72 | 61.07 | 1,505,033 | -0.90(-1.45%) |
Mar 21, 2012 | 62.21 | 62.46 | 61.65 | 61.97 | 889,962 | -0.17(-0.27%) |
Mar 20, 2012 | 62.13 | 62.27 | 61.62 | 62.14 | 920,995 | -0.57(-0.91%) |
Mar 19, 2012 | 62.87 | 62.98 | 62.35 | 62.71 | 920,250 | +0.20(+0.33%) |
Mar 16, 2012 | 62.50 | 62.92 | 62.33 | 62.51 | 1,664,723 | +0.06(+0.10%) |
Mar 15, 2012 | 62.19 | 62.50 | 61.41 | 62.45 | 1,382,855 | +0.33(+0.53%) |
Mar 14, 2012 | 61.88 | 62.18 | 61.66 | 62.12 | 876,496 | +0.27(+0.44%) |
Mar 13, 2012 | 61.04 | 61.90 | 60.96 | 61.85 | 1,094,826 | +0.96(+1.58%) |
Mar 12, 2012 | 60.86 | 61.31 | 60.70 | 60.89 | 1,209,060 | -0.07(-0.12%) |
Mar 09, 2012 | 61.41 | 61.60 | 60.89 | 60.96 | 1,137,783 | -0.39(-0.63%) |
Mar 08, 2012 | 60.93 | 61.45 | 60.82 | 61.35 | 1,131,890 | +0.76(+1.26%) |
Mar 07, 2012 | 60.65 | 60.87 | 60.17 | 60.59 | 1,672,371 | +0.23(+0.38%) |
Mar 06, 2012 | 60.93 | 61.02 | 60.08 | 60.36 | 2,012,069 | -1.60(-2.59%) |
Mar 05, 2012 | 62.37 | 62.37 | 61.51 | 61.96 | 954,259 | -0.67(-1.07%) |
Mar 02, 2012 | 62.65 | 63.04 | 62.39 | 62.63 | 1,092,284 | +0.01(+0.01%) |
Mar 01, 2012 | 61.80 | 62.63 | 61.75 | 62.62 | 1,566,718 | +1.11(+1.81%) |
Feb 29, 2012 | 62.37 | 62.47 | 61.31 | 61.51 | 1,459,460 | -0.68(-1.10%) |
Feb 28, 2012 | 62.71 | 62.85 | 61.92 | 62.19 | 1,374,544 | -0.52(-0.84%) |
Feb 27, 2012 | 62.46 | 62.95 | 62.08 | 62.71 | 1,137,056 | +0.05(+0.08%) |
Feb 24, 2012 | 62.61 | 62.99 | 62.48 | 62.67 | 772,668 | +0.02(+0.03%) |
Feb 23, 2012 | 62.01 | 62.71 | 61.59 | 62.65 | 1,188,537 | +0.72(+1.17%) |
Feb 22, 2012 | 62.59 | 62.59 | 61.85 | 61.92 | 885,639 | -0.61(-0.98%) |
Feb 21, 2012 | 63.01 | 63.01 | 62.28 | 62.54 | 1,231,844 | -0.21(-0.34%) |
Feb 17, 2012 | 62.71 | 62.80 | 62.29 | 62.75 | 1,316,478 | +0.12(+0.19%) |
Feb 16, 2012 | 61.82 | 62.64 | 61.61 | 62.63 | 747,569 | +0.79(+1.28%) |
Feb 15, 2012 | 62.03 | 62.22 | 61.62 | 61.84 | 1,331,773 | -0.03(-0.06%) |
Feb 14, 2012 | 61.63 | 61.88 | 61.23 | 61.88 | 1,167,489 | +0.18(+0.29%) |
Feb 13, 2012 | 62.08 | 62.16 | 61.52 | 61.70 | 750,095 | +0.08(+0.13%) |
Feb 10, 2012 | 61.28 | 61.69 | 61.09 | 61.62 | 1,135,628 | -0.44(-0.71%) |
Feb 09, 2012 | 61.97 | 62.21 | 61.49 | 62.06 | 929,375 | +0.21(+0.34%) |
Feb 08, 2012 | 61.44 | 61.87 | 61.26 | 61.85 | 1,221,939 | +0.48(+0.78%) |
Feb 07, 2012 | 61.04 | 61.53 | 60.72 | 61.37 | 881,761 | +0.08(+0.12%) |
Feb 06, 2012 | 61.25 | 61.36 | 61.02 | 61.30 | 896,522 | -0.32(-0.52%) |
Feb 03, 2012 | 61.24 | 61.69 | 61.02 | 61.62 | 1,884,713 | +1.26(+2.09%) |
Feb 02, 2012 | 61.06 | 61.14 | 60.34 | 60.36 | 1,191,904 | -0.55(-0.91%) |
Feb 01, 2012 | 60.66 | 61.31 | 60.57 | 60.91 | 1,661,978 | +0.91(+1.51%) |
Jan 31, 2012 | 60.47 | 60.60 | 59.61 | 60.00 | 1,731,462 | -0.20(-0.34%) |
Jan 30, 2012 | 59.60 | 60.25 | 59.49 | 60.21 | 1,086,304 | +0.10(+0.16%) |
Jan 27, 2012 | 60.04 | 60.39 | 59.76 | 60.11 | 1,265,993 | +0.02(+0.03%) |
Jan 26, 2012 | 60.15 | 60.90 | 59.77 | 60.09 | 1,287,928 | +0.29(+0.48%) |
Jan 25, 2012 | 59.29 | 60.12 | 58.86 | 59.80 | 1,898,584 | +0.11(+0.18%) |
Jan 24, 2012 | 60.10 | 60.15 | 59.09 | 59.70 | 3,893,714 | -1.59(-2.60%) |
Jan 23, 2012 | 61.76 | 62.35 | 61.09 | 61.29 | 2,649,145 | -0.50(-0.81%) |
Jan 20, 2012 | 62.37 | 62.48 | 61.55 | 61.79 | 2,635,137 | -0.81(-1.30%) |
Jan 19, 2012 | 62.07 | 62.86 | 61.60 | 62.60 | 1,797,873 | +0.19(+0.31%) |
Jan 18, 2012 | 61.83 | 62.52 | 61.34 | 62.41 | 1,674,261 | +0.76(+1.24%) |
Jan 17, 2012 | 61.42 | 61.91 | 61.16 | 61.64 | 1,824,181 | +0.36(+0.59%) |
Jan 13, 2012 | 60.76 | 61.34 | 59.93 | 61.28 | 1,466,049 | -0.15(-0.24%) |
Jan 12, 2012 | 60.32 | 61.47 | 60.17 | 61.43 | 1,562,590 | +1.49(+2.49%) |
Jan 11, 2012 | 59.31 | 59.95 | 59.17 | 59.94 | 1,401,791 | +0.43(+0.72%) |
Jan 10, 2012 | 59.33 | 59.64 | 59.15 | 59.51 | 1,130,910 | +0.67(+1.15%) |
Jan 09, 2012 | 58.76 | 59.20 | 58.35 | 58.84 | 959,898 | +0.00(+0.00%) |
Jan 06, 2012 | 59.20 | 59.20 | 58.55 | 58.84 | 737,847 | -0.12(-0.21%) |
Jan 05, 2012 | 59.10 | 59.28 | 58.35 | 58.96 | 1,019,083 | -0.40(-0.68%) |
Jan 04, 2012 | 58.79 | 59.64 | 58.59 | 59.36 | 983,168 | +1.30(+2.23%) |
Dec 30, 2011 | 58.00 | 58.25 | 57.89 | 58.07 | 685,554 | +0.14(+0.24%) |
Dec 29, 2011 | 57.74 | 58.15 | 57.60 | 57.93 | 804,393 | +0.40(+0.70%) |
Dec 28, 2011 | 58.64 | 58.64 | 57.45 | 57.53 | 729,716 | -0.97(-1.67%) |
Dec 27, 2011 | 58.13 | 58.64 | 58.03 | 58.50 | 490,983 | +0.25(+0.43%) |
Dec 23, 2011 | 57.72 | 58.28 | 57.39 | 58.25 | 878,752 | +1.20(+2.10%) |
Dec 21, 2011 | 57.54 | 57.89 | 56.48 | 57.05 | 1,272,529 | -0.36(-0.62%) |
Dec 20, 2011 | 56.29 | 57.45 | 56.15 | 57.41 | 1,479,715 | +2.31(+4.19%) |
Dec 19, 2011 | 56.00 | 56.34 | 54.96 | 55.10 | 1,560,307 | -0.77(-1.38%) |
Dec 16, 2011 | 56.19 | 56.59 | 55.36 | 55.88 | 2,137,554 | +0.24(+0.44%) |
Dec 15, 2011 | 55.25 | 55.77 | 54.70 | 55.63 | 1,836,866 | +1.15(+2.11%) |
Dec 14, 2011 | 54.43 | 55.23 | 54.18 | 54.48 | 1,579,603 | -0.26(-0.48%) |
Dec 13, 2011 | 55.39 | 56.19 | 54.31 | 54.75 | 1,588,757 | -0.22(-0.39%) |
Dec 12, 2011 | 55.58 | 55.58 | 54.33 | 54.96 | 1,752,477 | -1.37(-2.44%) |
Dec 09, 2011 | 55.42 | 56.74 | 54.98 | 56.34 | 2,139,272 | +0.69(+1.24%) |
Dec 08, 2011 | 56.26 | 56.32 | 55.21 | 55.65 | 1,881,953 | -0.91(-1.60%) |
Dec 07, 2011 | 55.94 | 56.92 | 55.48 | 56.55 | 2,459,395 | +0.49(+0.87%) |
Dec 06, 2011 | 56.51 | 56.76 | 56.01 | 56.07 | 1,503,618 | -0.37(-0.66%) |
Dec 05, 2011 | 56.50 | 56.97 | 55.90 | 56.44 | 1,680,000 | +0.95(+1.72%) |
Dec 02, 2011 | 56.67 | 56.78 | 54.98 | 55.48 | 1,931,850 | -0.46(-0.82%) |
Dec 01, 2011 | 56.67 | 57.14 | 55.87 | 55.94 | 1,605,620 | -0.75(-1.33%) |
Nov 30, 2011 | 54.90 | 56.78 | 54.90 | 56.70 | 2,085,325 | +3.26(+6.11%) |
Nov 29, 2011 | 53.82 | 54.23 | 53.11 | 53.43 | 1,650,380 | -0.13(-0.24%) |
Nov 28, 2011 | 54.29 | 54.29 | 53.11 | 53.56 | 1,684,676 | +1.61(+3.10%) |
Nov 25, 2011 | 51.99 | 52.54 | 51.88 | 51.95 | 611,848 | -0.14(-0.26%) |
Nov 23, 2011 | 52.80 | 52.94 | 51.96 | 52.09 | 2,019,099 | -1.26(-2.36%) |
Nov 22, 2011 | 53.43 | 54.23 | 53.13 | 53.34 | 1,474,913 | -0.37(-0.68%) |
Nov 21, 2011 | 54.12 | 54.29 | 53.46 | 53.71 | 1,982,636 | -1.18(-2.15%) |
Nov 18, 2011 | 55.02 | 55.14 | 54.22 | 54.89 | 1,877,597 | -0.09(-0.16%) |
Nov 17, 2011 | 56.25 | 56.44 | 54.42 | 54.98 | 1,932,887 | -1.52(-2.68%) |
Nov 16, 2011 | 57.28 | 57.85 | 56.37 | 56.49 | 1,429,950 | -1.46(-2.52%) |
Nov 15, 2011 | 57.83 | 58.38 | 57.20 | 57.95 | 969,746 | +0.05(+0.08%) |
Nov 14, 2011 | 58.37 | 58.52 | 57.28 | 57.91 | 848,886 | -0.62(-1.06%) |
Nov 11, 2011 | 58.05 | 58.88 | 58.02 | 58.53 | 1,141,511 | +1.35(+2.36%) |
Nov 10, 2011 | 57.16 | 57.62 | 56.50 | 57.18 | 1,097,171 | +0.72(+1.28%) |
Nov 09, 2011 | 58.11 | 58.11 | 56.22 | 56.46 | 1,881,284 | -2.80(-4.72%) |
Nov 08, 2011 | 58.54 | 59.41 | 57.79 | 59.25 | 1,515,474 | +0.72(+1.23%) |
Nov 07, 2011 | 58.19 | 58.59 | 57.14 | 58.54 | 1,487,760 | +0.47(+0.82%) |
Nov 04, 2011 | 57.74 | 58.36 | 57.08 | 58.06 | 1,181,414 | -0.38(-0.65%) |
Nov 03, 2011 | 58.37 | 58.62 | 57.37 | 58.44 | 1,311,468 | +0.93(+1.62%) |
Nov 02, 2011 | 57.08 | 57.87 | 56.70 | 57.51 | 1,446,359 | +1.16(+2.07%) |
Nov 01, 2011 | 56.17 | 57.62 | 55.59 | 56.34 | 2,300,772 | -1.97(-3.38%) |
Oct 31, 2011 | 59.61 | 59.69 | 58.29 | 58.31 | 1,996,707 | -2.21(-3.66%) |
Oct 28, 2011 | 59.63 | 61.06 | 59.03 | 60.53 | 2,332,967 | +0.45(+0.74%) |
Oct 27, 2011 | 58.80 | 60.57 | 58.16 | 60.08 | 2,869,802 | +2.85(+4.98%) |
Oct 26, 2011 | 56.69 | 57.55 | 55.48 | 57.23 | 2,289,371 | +1.41(+2.53%) |
Oct 25, 2011 | 56.12 | 57.18 | 55.44 | 55.82 | 2,254,385 | -0.47(-0.84%) |
Oct 24, 2011 | 55.96 | 56.53 | 55.61 | 56.29 | 2,134,303 | +0.28(+0.50%) |
Oct 21, 2011 | 54.77 | 57.19 | 53.31 | 56.01 | 5,504,006 | -0.23(-0.41%) |
Oct 20, 2011 | 56.51 | 57.20 | 55.51 | 56.24 | 2,592,184 | -0.11(-0.19%) |
Oct 19, 2011 | 57.70 | 57.70 | 55.99 | 56.35 | 1,473,851 | -1.41(-2.44%) |
Oct 18, 2011 | 55.92 | 58.03 | 55.38 | 57.76 | 1,976,779 | +1.81(+3.24%) |
Oct 17, 2011 | 56.84 | 56.88 | 55.74 | 55.94 | 2,365,175 | -0.96(-1.69%) |
Oct 14, 2011 | 56.73 | 57.10 | 56.43 | 56.91 | 1,450,604 | +0.79(+1.40%) |
Oct 13, 2011 | 55.84 | 56.35 | 55.14 | 56.12 | 1,051,292 | +0.05(+0.10%) |
Oct 12, 2011 | 55.66 | 56.72 | 55.36 | 56.07 | 1,857,043 | +0.74(+1.33%) |
Oct 11, 2011 | 55.90 | 56.36 | 54.96 | 55.33 | 1,564,790 | -0.86(-1.53%) |
Oct 10, 2011 | 55.25 | 56.32 | 55.19 | 56.19 | 1,182,126 | +2.01(+3.71%) |
Oct 07, 2011 | 54.79 | 55.01 | 53.47 | 54.18 | 1,546,490 | -0.14(-0.26%) |
Oct 06, 2011 | 53.88 | 54.49 | 53.80 | 54.32 | 1,487,587 | +0.75(+1.40%) |
Oct 05, 2011 | 51.94 | 53.96 | 51.48 | 53.57 | 1,806,151 | +1.77(+3.42%) |
Oct 04, 2011 | 49.61 | 51.88 | 48.92 | 51.79 | 2,399,446 | +1.79(+3.57%) |
Oct 03, 2011 | 51.41 | 52.25 | 49.99 | 50.01 | 3,057,404 | -1.69(-3.27%) |
Sep 30, 2011 | 52.78 | 53.51 | 51.70 | 51.70 | 2,334,864 | -1.98(-3.68%) |
Sep 29, 2011 | 54.13 | 54.33 | 52.79 | 53.68 | 1,746,357 | +0.59(+1.11%) |
Sep 28, 2011 | 54.74 | 54.75 | 52.99 | 53.09 | 2,392,471 | -1.24(-2.29%) |
Sep 27, 2011 | 54.14 | 55.37 | 54.03 | 54.33 | 2,145,783 | +1.34(+2.54%) |
Sep 26, 2011 | 51.90 | 53.05 | 51.32 | 52.99 | 2,482,398 | +1.43(+2.78%) |
Sep 23, 2011 | 50.62 | 51.69 | 50.47 | 51.55 | 3,129,075 | +0.32(+0.62%) |
Sep 22, 2011 | 51.05 | 51.58 | 50.43 | 51.24 | 3,789,488 | -1.26(-2.41%) |
Sep 21, 2011 | 55.16 | 55.16 | 52.45 | 52.50 | 2,509,512 | -2.72(-4.93%) |
Sep 20, 2011 | 55.24 | 55.87 | 54.56 | 55.22 | 2,019,377 | +0.40(+0.74%) |
Sep 19, 2011 | 54.28 | 55.04 | 53.73 | 54.82 | 1,469,517 | -0.52(-0.95%) |
Sep 16, 2011 | 55.56 | 55.74 | 54.78 | 55.34 | 2,105,023 | +0.30(+0.55%) |
Sep 15, 2011 | 54.43 | 55.13 | 53.90 | 55.04 | 2,251,589 | +1.20(+2.23%) |
Sep 14, 2011 | 53.19 | 54.55 | 52.19 | 53.84 | 2,355,763 | +0.89(+1.69%) |
Sep 13, 2011 | 52.37 | 53.11 | 51.93 | 52.95 | 1,476,537 | +0.83(+1.59%) |
Sep 12, 2011 | 52.45 | 52.80 | 51.31 | 52.12 | 2,206,174 | -0.56(-1.06%) |
Sep 09, 2011 | 53.75 | 53.92 | 52.43 | 52.68 | 2,335,352 | -1.81(-3.32%) |
Sep 08, 2011 | 55.27 | 55.39 | 54.23 | 54.48 | 2,698,017 | -0.97(-1.76%) |
Sep 07, 2011 | 54.69 | 55.52 | 54.40 | 55.46 | 2,425,973 | +1.51(+2.79%) |
Sep 06, 2011 | 52.62 | 54.03 | 52.05 | 53.95 | 3,277,923 | +0.17(+0.31%) |
Sep 02, 2011 | 53.73 | 54.50 | 53.35 | 53.79 | 2,176,618 | -0.97(-1.77%) |
Sep 01, 2011 | 54.86 | 55.73 | 54.65 | 54.75 | 2,738,110 | -0.26(-0.48%) |
Aug 31, 2011 | 55.73 | 56.21 | 54.67 | 55.02 | 1,959,848 | -0.15(-0.28%) |
Aug 30, 2011 | 54.46 | 55.47 | 54.25 | 55.17 | 1,375,963 | +0.57(+1.05%) |
Aug 29, 2011 | 53.67 | 54.67 | 53.44 | 54.60 | 1,426,186 | +1.75(+3.32%) |
Aug 26, 2011 | 51.58 | 53.07 | 50.61 | 52.85 | 2,114,894 | +0.77(+1.48%) |
Aug 25, 2011 | 52.23 | 52.60 | 51.64 | 52.07 | 1,781,919 | -0.05(-0.09%) |
Aug 24, 2011 | 51.52 | 52.18 | 50.91 | 52.12 | 2,373,509 | +0.71(+1.37%) |
Aug 23, 2011 | 50.75 | 51.51 | 50.50 | 51.41 | 2,918,397 | +1.15(+2.29%) |
Aug 22, 2011 | 51.65 | 51.72 | 50.12 | 50.26 | 1,938,987 | -0.30(-0.58%) |
Aug 19, 2011 | 50.88 | 52.07 | 50.35 | 50.56 | 2,731,435 | -1.08(-2.08%) |
Aug 18, 2011 | 53.34 | 53.44 | 51.22 | 51.64 | 3,284,178 | -3.17(-5.78%) |
Aug 17, 2011 | 55.28 | 55.62 | 54.57 | 54.80 | 2,339,968 | -0.08(-0.15%) |
Aug 16, 2011 | 54.73 | 55.41 | 54.42 | 54.88 | 2,729,172 | -0.40(-0.73%) |
Aug 15, 2011 | 55.57 | 55.77 | 54.36 | 55.28 | 2,434,199 | +0.19(+0.34%) |
Aug 12, 2011 | 55.17 | 55.72 | 54.25 | 55.10 | 1,942,166 | +0.42(+0.77%) |
Aug 11, 2011 | 52.57 | 55.33 | 52.28 | 54.67 | 3,093,435 | +2.38(+4.55%) |
Aug 10, 2011 | 53.06 | 54.46 | 52.20 | 52.29 | 5,347,082 | -1.63(-3.03%) |
Aug 09, 2011 | 54.21 | 53.96 | 51.00 | 53.93 | 5,338,144 | +2.02(+3.88%) |
Aug 08, 2011 | 54.21 | 54.85 | 51.90 | 51.91 | 3,783,616 | -3.36(-6.08%) |
Aug 05, 2011 | 55.90 | 56.23 | 53.94 | 55.27 | 3,338,175 | +0.11(+0.21%) |
Aug 04, 2011 | 57.41 | 57.41 | 55.11 | 55.16 | 3,660,761 | -2.89(-4.98%) |
Aug 03, 2011 | 57.29 | 58.11 | 56.66 | 58.05 | 2,833,427 | +0.77(+1.35%) |
Aug 02, 2011 | 58.92 | 59.13 | 57.26 | 57.27 | 3,252,718 | -2.22(-3.73%) |
Aug 01, 2011 | 60.46 | 60.55 | 58.82 | 59.49 | 2,015,173 | -0.13(-0.23%) |
Jul 29, 2011 | 59.04 | 60.31 | 58.97 | 59.63 | 2,610,345 | -0.22(-0.37%) |
Jul 28, 2011 | 60.44 | 60.94 | 59.79 | 59.85 | 1,408,275 | -0.55(-0.91%) |
Jul 27, 2011 | 60.98 | 61.08 | 60.16 | 60.40 | 2,468,279 | -0.73(-1.20%) |
Jul 26, 2011 | 61.77 | 61.88 | 61.06 | 61.13 | 1,664,555 | -0.56(-0.90%) |
Jul 25, 2011 | 61.47 | 62.09 | 61.04 | 61.69 | 1,922,741 | -0.07(-0.11%) |
Jul 22, 2011 | 62.69 | 62.74 | 61.64 | 61.76 | 2,927,463 | -2.36(-3.68%) |
Jul 21, 2011 | 63.51 | 64.29 | 63.23 | 64.11 | 1,538,039 | +0.86(+1.36%) |
Jul 20, 2011 | 63.61 | 63.61 | 62.89 | 63.25 | 895,700 | -0.05(-0.07%) |
Jul 19, 2011 | 62.77 | 63.47 | 62.77 | 63.30 | 1,271,245 | +0.86(+1.38%) |
Jul 18, 2011 | 63.03 | 63.17 | 62.21 | 62.44 | 1,215,377 | -0.92(-1.45%) |
Jul 15, 2011 | 63.36 | 63.42 | 62.74 | 63.36 | 1,389,691 | +0.24(+0.37%) |
Jul 14, 2011 | 63.91 | 64.14 | 62.96 | 63.13 | 1,288,920 | -0.66(-1.03%) |
Jul 13, 2011 | 63.97 | 64.22 | 63.60 | 63.78 | 2,045,226 | +0.12(+0.19%) |
Jul 12, 2011 | 63.64 | 64.20 | 63.60 | 63.66 | 2,713,271 | -0.38(-0.59%) |
Jul 11, 2011 | 64.56 | 64.64 | 63.74 | 64.04 | 1,729,684 | -1.16(-1.77%) |
Jul 08, 2011 | 64.98 | 65.45 | 64.65 | 65.20 | 1,196,226 | -0.52(-0.79%) |
Jul 07, 2011 | 65.44 | 65.86 | 65.12 | 65.71 | 1,289,307 | +0.67(+1.02%) |
Jul 06, 2011 | 64.69 | 65.15 | 64.60 | 65.05 | 2,199,320 | +0.34(+0.53%) |
Jul 05, 2011 | 64.78 | 65.05 | 64.50 | 64.71 | 1,261,449 | -0.11(-0.17%) |
Jul 01, 2011 | 64.15 | 65.00 | 63.64 | 64.81 | 1,842,886 | +0.58(+0.91%) |
Jun 30, 2011 | 63.48 | 64.46 | 63.19 | 64.23 | 2,073,572 | +1.00(+1.58%) |
Jun 29, 2011 | 63.74 | 63.83 | 62.81 | 63.23 | 2,108,620 | -0.11(-0.18%) |
Jun 28, 2011 | 62.35 | 63.35 | 62.18 | 63.34 | 1,595,816 | +1.22(+1.97%) |
Jun 27, 2011 | 62.02 | 62.26 | 61.53 | 62.12 | 2,262,939 | +0.01(+0.02%) |
Jun 24, 2011 | 62.15 | 62.41 | 61.67 | 62.11 | 1,912,095 | +0.01(+0.01%) |
Jun 23, 2011 | 61.06 | 62.15 | 60.56 | 62.10 | 2,050,236 | +0.01(+0.01%) |
Jun 22, 2011 | 61.44 | 62.36 | 61.30 | 62.09 | 1,577,103 | +0.31(+0.51%) |
Jun 21, 2011 | 61.37 | 62.16 | 61.15 | 61.78 | 1,343,659 | +0.88(+1.45%) |
Jun 20, 2011 | 60.68 | 61.07 | 60.68 | 60.90 | 1,390,456 | +0.76(+1.27%) |
Jun 17, 2011 | 60.98 | 61.24 | 59.94 | 60.14 | 2,781,372 | -0.26(-0.43%) |
Jun 16, 2011 | 60.79 | 60.94 | 59.72 | 60.40 | 2,471,326 | -0.31(-0.52%) |
Jun 15, 2011 | 61.83 | 62.17 | 60.40 | 60.71 | 1,819,446 | -1.58(-2.53%) |
Jun 14, 2011 | 62.49 | 62.71 | 62.05 | 62.29 | 1,782,363 | +0.62(+1.01%) |
Jun 13, 2011 | 61.18 | 62.03 | 60.92 | 61.67 | 2,000,718 | +0.77(+1.27%) |
Jun 10, 2011 | 61.44 | 61.91 | 60.86 | 60.89 | 1,980,302 | -0.99(-1.60%) |
Jun 09, 2011 | 60.96 | 62.63 | 60.71 | 61.88 | 2,340,537 | +1.24(+2.04%) |
Jun 08, 2011 | 60.24 | 60.97 | 59.96 | 60.64 | 2,006,472 | +0.13(+0.22%) |
Jun 07, 2011 | 60.37 | 61.10 | 59.90 | 60.51 | 2,234,271 | +0.66(+1.10%) |
Jun 06, 2011 | 59.74 | 60.44 | 59.61 | 59.85 | 1,657,682 | -0.01(-0.02%) |
Jun 03, 2011 | 60.52 | 60.63 | 59.82 | 59.86 | 1,989,190 | -0.95(-1.56%) |
May 24, 2011 | 60.84 | 61.26 | 60.46 | 60.81 | 1,315,386 | +0.28(+0.46%) |
May 23, 2011 | 60.11 | 60.66 | 59.83 | 60.53 | 1,342,606 | -0.43(-0.70%) |
May 20, 2011 | 61.48 | 61.50 | 60.33 | 60.96 | 1,005,465 | -0.49(-0.80%) |
May 19, 2011 | 61.27 | 61.77 | 60.79 | 61.45 | 1,403,241 | +0.40(+0.66%) |
May 18, 2011 | 59.96 | 61.07 | 59.72 | 61.05 | 1,662,340 | +1.27(+2.12%) |
May 17, 2011 | 60.58 | 60.69 | 59.61 | 59.78 | 1,989,593 | -0.91(-1.50%) |
May 16, 2011 | 60.31 | 61.52 | 60.31 | 60.69 | 1,192,040 | +0.14(+0.23%) |
May 13, 2011 | 61.78 | 61.86 | 60.48 | 60.55 | 1,462,134 | -1.08(-1.74%) |
May 12, 2011 | 62.02 | 62.16 | 61.00 | 61.63 | 2,343,643 | -0.47(-0.76%) |
May 11, 2011 | 63.21 | 63.33 | 61.77 | 62.10 | 1,157,499 | -1.18(-1.86%) |
May 10, 2011 | 62.87 | 63.50 | 62.71 | 63.27 | 1,304,223 | +0.74(+1.19%) |
May 09, 2011 | 61.89 | 62.79 | 61.74 | 62.53 | 785,071 | +0.75(+1.22%) |
May 06, 2011 | 62.29 | 62.85 | 61.40 | 61.78 | 1,196,756 | +0.23(+0.38%) |
May 05, 2011 | 61.85 | 62.53 | 61.30 | 61.54 | 1,362,692 | -0.63(-1.01%) |
May 04, 2011 | 63.06 | 63.15 | 62.01 | 62.17 | 1,488,410 | -0.85(-1.35%) |
May 03, 2011 | 63.21 | 63.29 | 62.50 | 63.02 | 1,242,321 | -0.27(-0.43%) |
May 02, 2011 | 63.23 | 63.35 | 63.14 | 63.29 | 1,199,072 | -0.50(-0.79%) |
Apr 29, 2011 | 64.09 | 64.12 | 63.59 | 63.80 | 1,270,546 | -0.11(-0.17%) |
Apr 28, 2011 | 63.40 | 63.92 | 63.08 | 63.90 | 1,469,685 | +0.57(+0.91%) |
Apr 27, 2011 | 63.54 | 63.59 | 62.33 | 63.33 | 1,151,722 | -0.19(-0.30%) |
Apr 26, 2011 | 63.03 | 63.67 | 62.88 | 63.52 | 2,122,313 | +0.72(+1.15%) |
Apr 25, 2011 | 62.43 | 63.05 | 62.11 | 62.80 | 1,393,205 | +0.07(+0.12%) |
Apr 21, 2011 | 62.55 | 62.82 | 61.93 | 62.73 | 1,516,044 | +0.13(+0.21%) |
Apr 20, 2011 | 62.11 | 62.97 | 62.11 | 62.59 | 2,883,438 | +1.11(+1.80%) |
Apr 19, 2011 | 60.61 | 61.49 | 60.36 | 61.48 | 1,566,599 | +1.04(+1.71%) |
Apr 18, 2011 | 60.57 | 60.74 | 60.08 | 60.45 | 1,270,934 | -0.87(-1.43%) |
Apr 15, 2011 | 60.86 | 61.52 | 60.42 | 61.32 | 2,510,378 | +0.83(+1.38%) |
Apr 14, 2011 | 59.86 | 60.66 | 59.56 | 60.49 | 1,851,759 | +0.33(+0.54%) |
Apr 13, 2011 | 60.30 | 60.54 | 59.76 | 60.16 | 1,416,136 | +0.20(+0.33%) |
Apr 12, 2011 | 60.71 | 61.02 | 59.83 | 59.96 | 1,347,715 | -0.94(-1.55%) |
Apr 11, 2011 | 61.49 | 61.62 | 60.54 | 60.90 | 939,314 | -0.55(-0.89%) |
Apr 08, 2011 | 61.46 | 61.99 | 60.95 | 61.45 | 1,372,379 | +0.41(+0.67%) |
Apr 07, 2011 | 61.46 | 62.07 | 60.78 | 61.04 | 1,498,819 | -0.73(-1.18%) |
Apr 06, 2011 | 61.90 | 62.11 | 61.08 | 61.77 | 1,452,488 | +0.18(+0.29%) |
Apr 05, 2011 | 60.46 | 61.95 | 60.36 | 61.59 | 1,990,135 | +0.99(+1.63%) |
Apr 04, 2011 | 60.69 | 60.78 | 60.16 | 60.60 | 1,523,546 | +0.17(+0.29%) |