Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.91 | 59.05 | 57.63 | 58.99 | 1,151,912 | +0.70(+1.20%) |
Dec 28, 2012 | 59.08 | 59.11 | 58.26 | 58.29 | 1,154,498 | -0.86(-1.46%) |
Dec 27, 2012 | 59.91 | 59.93 | 58.38 | 59.15 | 1,743,710 | -0.66(-1.11%) |
Dec 26, 2012 | 59.56 | 60.20 | 59.42 | 59.81 | 1,455,573 | +0.34(+0.57%) |
Dec 24, 2012 | 58.98 | 59.51 | 58.61 | 59.47 | 699,465 | +0.68(+1.16%) |
Dec 21, 2012 | 59.04 | 59.33 | 58.63 | 58.79 | 2,362,129 | -0.54(-0.91%) |
Dec 20, 2012 | 58.53 | 59.33 | 58.48 | 59.33 | 1,443,088 | +0.89(+1.53%) |
Dec 19, 2012 | 59.00 | 59.19 | 58.43 | 58.43 | 1,373,917 | -0.49(-0.83%) |
Dec 18, 2012 | 58.27 | 59.10 | 57.90 | 58.92 | 1,272,914 | +0.77(+1.33%) |
Dec 17, 2012 | 57.65 | 58.28 | 57.60 | 58.15 | 1,089,414 | +0.56(+0.98%) |
Dec 14, 2012 | 57.91 | 58.10 | 57.53 | 57.58 | 1,135,760 | -0.28(-0.48%) |
Dec 13, 2012 | 57.65 | 58.00 | 57.54 | 57.86 | 989,432 | +0.27(+0.47%) |
Dec 12, 2012 | 58.39 | 58.45 | 57.48 | 57.59 | 1,295,306 | -0.47(-0.82%) |
Dec 11, 2012 | 58.08 | 58.46 | 57.90 | 58.06 | 1,281,242 | +0.09(+0.16%) |
Dec 10, 2012 | 57.91 | 58.03 | 57.73 | 57.97 | 872,678 | +0.03(+0.06%) |
Dec 07, 2012 | 57.23 | 57.95 | 56.88 | 57.94 | 1,595,933 | +0.63(+1.11%) |
Dec 06, 2012 | 57.20 | 57.34 | 56.81 | 57.30 | 1,782,916 | +0.11(+0.20%) |
Dec 05, 2012 | 56.93 | 57.34 | 56.74 | 57.19 | 1,412,076 | +0.20(+0.35%) |
Dec 04, 2012 | 56.61 | 57.32 | 56.61 | 56.99 | 1,341,064 | -0.87(-1.50%) |
Nov 30, 2012 | 57.55 | 58.03 | 57.48 | 57.85 | 1,977,734 | +0.41(+0.72%) |
Nov 29, 2012 | 57.64 | 58.07 | 57.27 | 57.44 | 2,281,848 | -0.07(-0.12%) |
Nov 28, 2012 | 57.47 | 57.80 | 57.12 | 57.51 | 2,259,039 | -0.29(-0.51%) |
Nov 27, 2012 | 58.10 | 58.13 | 57.67 | 57.80 | 1,821,185 | -0.33(-0.56%) |
Nov 26, 2012 | 57.71 | 58.13 | 57.67 | 58.13 | 1,394,140 | +0.21(+0.36%) |
Nov 23, 2012 | 57.44 | 57.94 | 57.33 | 57.92 | 519,091 | +0.77(+1.34%) |
Nov 21, 2012 | 57.24 | 57.27 | 56.94 | 57.16 | 1,087,742 | +0.23(+0.40%) |
Nov 20, 2012 | 56.22 | 56.94 | 56.22 | 56.93 | 1,156,097 | +0.52(+0.92%) |
Nov 19, 2012 | 56.20 | 56.45 | 56.00 | 56.41 | 2,340,783 | +0.61(+1.09%) |
Nov 16, 2012 | 55.76 | 56.03 | 55.31 | 55.80 | 2,412,446 | +0.10(+0.19%) |
Nov 15, 2012 | 55.92 | 56.26 | 55.45 | 55.70 | 1,868,564 | -0.27(-0.47%) |
Nov 14, 2012 | 56.31 | 56.37 | 55.69 | 55.96 | 2,286,398 | -0.22(-0.38%) |
Nov 13, 2012 | 56.19 | 56.67 | 56.01 | 56.18 | 2,552,766 | +0.41(+0.74%) |
Nov 12, 2012 | 55.75 | 56.03 | 55.52 | 55.77 | 1,310,109 | +0.15(+0.28%) |
Nov 09, 2012 | 55.11 | 55.92 | 55.11 | 55.61 | 1,919,558 | +0.40(+0.73%) |
Nov 08, 2012 | 55.42 | 55.88 | 55.14 | 55.21 | 3,061,036 | -0.22(-0.39%) |
Nov 07, 2012 | 55.04 | 55.68 | 54.85 | 55.43 | 2,774,098 | -0.20(-0.36%) |
Nov 06, 2012 | 54.95 | 56.14 | 54.76 | 55.63 | 2,047,962 | +0.70(+1.27%) |
Nov 05, 2012 | 54.34 | 55.05 | 54.20 | 54.93 | 2,075,411 | +0.42(+0.77%) |
Nov 02, 2012 | 54.59 | 55.23 | 53.71 | 54.51 | 3,364,576 | -0.03(-0.05%) |
Nov 01, 2012 | 54.46 | 55.36 | 53.79 | 54.54 | 3,423,046 | +0.46(+0.85%) |
Oct 31, 2012 | 54.67 | 54.84 | 53.79 | 54.08 | 1,888,547 | -0.27(-0.50%) |
Oct 26, 2012 | 53.99 | 54.35 | 54.35 | 54.35 | 1,346,598 | +0.13(+0.24%) |
Oct 25, 2012 | 54.37 | 54.53 | 53.72 | 54.22 | 1,200,777 | +0.45(+0.83%) |
Oct 24, 2012 | 54.16 | 54.38 | 53.56 | 53.77 | 2,676,986 | -0.13(-0.25%) |
Oct 23, 2012 | 54.15 | 54.62 | 53.75 | 53.91 | 3,936,208 | -1.89(-3.39%) |
Oct 19, 2012 | 57.86 | 58.07 | 55.61 | 55.80 | 7,294,907 | -3.74(-6.28%) |
Oct 18, 2012 | 59.19 | 59.95 | 58.89 | 59.53 | 2,119,846 | +0.28(+0.47%) |
Oct 17, 2012 | 58.88 | 59.52 | 58.88 | 59.26 | 1,365,771 | +0.24(+0.40%) |
Oct 16, 2012 | 57.89 | 59.05 | 57.61 | 59.02 | 1,048,983 | +1.62(+2.82%) |
Oct 15, 2012 | 57.51 | 57.59 | 57.20 | 57.40 | 1,029,639 | +0.20(+0.35%) |
Oct 12, 2012 | 57.20 | 57.78 | 56.92 | 57.20 | 921,242 | +0.02(+0.04%) |
Oct 11, 2012 | 57.55 | 57.71 | 57.17 | 57.18 | 558,698 | -0.03(-0.06%) |
Oct 10, 2012 | 57.87 | 57.87 | 57.07 | 57.21 | 1,247,816 | -0.66(-1.13%) |
Oct 09, 2012 | 58.58 | 58.67 | 57.86 | 57.87 | 895,739 | -0.64(-1.10%) |
Oct 08, 2012 | 58.24 | 58.62 | 58.05 | 58.51 | 614,393 | -0.01(-0.02%) |
Oct 05, 2012 | 58.60 | 59.00 | 58.28 | 58.52 | 1,000,098 | +0.36(+0.61%) |
Oct 04, 2012 | 58.05 | 58.31 | 57.71 | 58.17 | 895,545 | +0.46(+0.80%) |
Oct 03, 2012 | 57.64 | 57.82 | 57.34 | 57.71 | 776,330 | +0.04(+0.07%) |
Oct 02, 2012 | 57.86 | 58.21 | 57.37 | 57.67 | 877,308 | -0.13(-0.22%) |
Oct 01, 2012 | 57.57 | 58.42 | 57.37 | 57.79 | 1,270,283 | +0.10(+0.18%) |
Sep 28, 2012 | 57.48 | 57.75 | 57.19 | 57.69 | 1,129,061 | +0.03(+0.06%) |
Sep 27, 2012 | 57.87 | 57.99 | 57.45 | 57.65 | 1,153,120 | +0.08(+0.13%) |
Sep 26, 2012 | 57.47 | 57.65 | 56.98 | 57.57 | 1,725,820 | -0.12(-0.20%) |
Sep 25, 2012 | 58.24 | 58.54 | 57.66 | 57.69 | 994,040 | -0.41(-0.70%) |
Sep 24, 2012 | 58.27 | 58.35 | 57.81 | 58.10 | 948,757 | -0.39(-0.67%) |
Sep 21, 2012 | 59.04 | 59.08 | 58.45 | 58.50 | 1,931,114 | -0.37(-0.63%) |
Sep 20, 2012 | 58.68 | 58.92 | 58.41 | 58.87 | 1,050,896 | -0.13(-0.22%) |
Sep 19, 2012 | 59.15 | 59.18 | 58.71 | 59.00 | 929,827 | -0.06(-0.11%) |
Sep 18, 2012 | 59.20 | 59.30 | 58.72 | 59.06 | 791,496 | -0.20(-0.34%) |
Sep 17, 2012 | 59.15 | 59.41 | 59.01 | 59.26 | 1,159,219 | +0.09(+0.15%) |
Sep 14, 2012 | 58.31 | 59.31 | 58.02 | 59.17 | 1,545,406 | +0.83(+1.42%) |
Sep 13, 2012 | 57.66 | 58.72 | 57.36 | 58.34 | 1,426,603 | +0.62(+1.08%) |
Sep 12, 2012 | 58.14 | 58.27 | 57.48 | 57.72 | 1,407,699 | -0.42(-0.71%) |
Sep 11, 2012 | 57.76 | 58.38 | 57.68 | 58.14 | 1,200,895 | +0.53(+0.91%) |
Sep 10, 2012 | 57.83 | 58.11 | 57.59 | 57.61 | 1,040,235 | -0.26(-0.45%) |
Sep 07, 2012 | 57.94 | 58.25 | 57.53 | 57.87 | 1,361,452 | +0.06(+0.11%) |
Sep 06, 2012 | 57.12 | 58.05 | 57.12 | 57.81 | 1,335,286 | +0.98(+1.72%) |
Sep 05, 2012 | 56.34 | 56.97 | 56.34 | 56.83 | 1,286,003 | +0.43(+0.76%) |
Sep 04, 2012 | 57.08 | 57.31 | 56.18 | 56.40 | 1,538,261 | -0.75(-1.32%) |
Aug 31, 2012 | 56.97 | 57.28 | 56.65 | 57.16 | 990,546 | +0.57(+1.00%) |
Aug 30, 2012 | 56.70 | 56.85 | 56.34 | 56.59 | 1,025,273 | -0.19(-0.33%) |
Aug 29, 2012 | 57.03 | 57.23 | 56.61 | 56.78 | 1,758,429 | -0.35(-0.62%) |
Aug 27, 2012 | 57.82 | 57.94 | 57.06 | 57.13 | 837,836 | -0.55(-0.95%) |
Aug 24, 2012 | 57.73 | 57.80 | 57.39 | 57.68 | 893,827 | -0.12(-0.22%) |
Aug 23, 2012 | 58.76 | 58.76 | 57.71 | 57.80 | 855,869 | -1.03(-1.75%) |
Aug 22, 2012 | 58.18 | 58.83 | 57.73 | 58.83 | 1,492,122 | +0.39(+0.66%) |
Aug 21, 2012 | 58.67 | 58.83 | 58.23 | 58.45 | 1,120,454 | -0.09(-0.15%) |
Aug 20, 2012 | 58.32 | 58.58 | 58.21 | 58.54 | 1,037,058 | +0.10(+0.18%) |
Aug 17, 2012 | 58.79 | 58.95 | 58.28 | 58.43 | 1,386,794 | -0.17(-0.30%) |
Aug 16, 2012 | 58.06 | 58.72 | 57.89 | 58.61 | 1,057,102 | +0.76(+1.32%) |
Aug 15, 2012 | 57.69 | 58.07 | 57.52 | 57.84 | 910,254 | +0.05(+0.08%) |
Aug 14, 2012 | 58.17 | 58.34 | 57.59 | 57.80 | 1,332,870 | -0.09(-0.16%) |
Aug 13, 2012 | 57.85 | 57.97 | 57.47 | 57.89 | 557,990 | -0.07(-0.12%) |
Aug 10, 2012 | 58.04 | 58.12 | 57.39 | 57.96 | 1,308,001 | -0.21(-0.37%) |
Aug 09, 2012 | 57.93 | 58.46 | 57.65 | 58.17 | 1,337,648 | +0.08(+0.13%) |
Aug 08, 2012 | 57.35 | 58.41 | 57.27 | 58.09 | 1,026,422 | +0.48(+0.84%) |
Aug 07, 2012 | 57.46 | 57.69 | 57.15 | 57.61 | 937,308 | +0.35(+0.62%) |
Aug 06, 2012 | 57.24 | 57.49 | 56.97 | 57.26 | 770,413 | +0.33(+0.58%) |
Aug 03, 2012 | 56.64 | 57.16 | 56.13 | 56.92 | 1,121,783 | +1.27(+2.29%) |
Aug 02, 2012 | 55.72 | 55.98 | 54.95 | 55.65 | 1,368,651 | -0.58(-1.03%) |
Aug 01, 2012 | 55.95 | 56.61 | 55.77 | 56.23 | 1,816,059 | +0.56(+1.01%) |
Jul 31, 2012 | 56.02 | 56.09 | 55.47 | 55.67 | 2,230,157 | -0.63(-1.12%) |
Jul 30, 2012 | 56.22 | 56.65 | 55.84 | 56.30 | 1,647,706 | +0.06(+0.10%) |
Jul 27, 2012 | 55.91 | 56.38 | 55.29 | 56.25 | 3,735,523 | +0.96(+1.73%) |
Jul 26, 2012 | 55.38 | 55.83 | 54.92 | 55.29 | 2,071,111 | +0.67(+1.23%) |
Jul 25, 2012 | 54.85 | 55.26 | 54.47 | 54.62 | 2,534,330 | +0.02(+0.04%) |
Jul 24, 2012 | 55.01 | 55.44 | 53.72 | 54.60 | 1,694,531 | -0.48(-0.88%) |
Jul 23, 2012 | 54.77 | 55.32 | 54.70 | 55.08 | 1,301,533 | -0.59(-1.06%) |
Jul 20, 2012 | 55.89 | 56.13 | 55.64 | 55.67 | 1,829,695 | -0.74(-1.31%) |
Jul 19, 2012 | 56.58 | 56.76 | 56.06 | 56.41 | 1,623,125 | -0.03(-0.05%) |
Jul 18, 2012 | 55.53 | 56.45 | 55.26 | 56.44 | 1,762,967 | +0.87(+1.57%) |
Jul 17, 2012 | 55.28 | 55.57 | 54.89 | 55.57 | 1,480,437 | +0.57(+1.04%) |
Jul 16, 2012 | 55.10 | 55.17 | 54.62 | 54.99 | 1,207,329 | -0.27(-0.49%) |
Jul 13, 2012 | 54.08 | 55.29 | 54.01 | 55.26 | 1,060,174 | +1.47(+2.73%) |
Jul 12, 2012 | 53.99 | 54.12 | 53.44 | 53.80 | 914,712 | -0.62(-1.13%) |
Jul 11, 2012 | 54.61 | 54.62 | 53.99 | 54.41 | 1,224,628 | -0.01(-0.03%) |
Jul 10, 2012 | 55.62 | 55.62 | 54.16 | 54.43 | 972,176 | -0.69(-1.26%) |
Jul 09, 2012 | 55.22 | 55.41 | 54.88 | 55.12 | 1,060,181 | -0.13(-0.24%) |
Jul 06, 2012 | 54.76 | 55.37 | 54.59 | 55.25 | 857,895 | -0.17(-0.30%) |
Jul 05, 2012 | 55.37 | 55.63 | 54.94 | 55.41 | 1,493,239 | -0.12(-0.21%) |
Jul 03, 2012 | 55.98 | 55.98 | 55.16 | 55.53 | 1,224,667 | +0.42(+0.77%) |
Jul 02, 2012 | 55.34 | 55.71 | 54.47 | 55.11 | 2,228,569 | -0.77(-1.37%) |
Jun 29, 2012 | 55.11 | 55.89 | 54.90 | 55.88 | 2,325,571 | +1.86(+3.43%) |
Jun 28, 2012 | 52.92 | 54.06 | 52.68 | 54.02 | 2,096,390 | +1.03(+1.95%) |
Jun 27, 2012 | 53.57 | 53.62 | 52.83 | 52.99 | 1,557,708 | +0.01(+0.01%) |
Jun 26, 2012 | 52.87 | 53.16 | 52.42 | 52.99 | 1,339,965 | +0.21(+0.40%) |
Jun 25, 2012 | 52.96 | 53.15 | 52.66 | 52.77 | 1,424,733 | -0.76(-1.41%) |
Jun 22, 2012 | 53.86 | 53.93 | 53.19 | 53.53 | 4,676,793 | +0.08(+0.15%) |
Jun 21, 2012 | 55.10 | 55.18 | 53.40 | 53.45 | 1,204,437 | -1.49(-2.71%) |
Jun 20, 2012 | 56.02 | 56.02 | 54.67 | 54.94 | 1,549,726 | -1.06(-1.90%) |
Jun 19, 2012 | 55.07 | 56.10 | 55.04 | 56.00 | 1,740,931 | +1.36(+2.49%) |
Jun 18, 2012 | 54.41 | 54.86 | 54.21 | 54.64 | 1,018,581 | +0.08(+0.15%) |
Jun 15, 2012 | 54.06 | 54.68 | 54.02 | 54.56 | 1,930,745 | +0.71(+1.31%) |
Jun 14, 2012 | 53.84 | 54.06 | 53.36 | 53.85 | 1,288,824 | +0.13(+0.24%) |
Jun 13, 2012 | 54.24 | 54.52 | 53.57 | 53.72 | 1,258,943 | -0.74(-1.36%) |
Jun 12, 2012 | 54.65 | 54.83 | 54.06 | 54.46 | 1,668,308 | +0.14(+0.27%) |
Jun 11, 2012 | 55.15 | 55.31 | 54.28 | 54.32 | 1,405,308 | -0.34(-0.62%) |
Jun 08, 2012 | 54.40 | 54.85 | 54.04 | 54.65 | 2,068,019 | -0.27(-0.50%) |
Jun 07, 2012 | 54.80 | 55.47 | 54.71 | 54.93 | 5,812,904 | +0.87(+1.61%) |
Jun 06, 2012 | 53.65 | 54.32 | 53.62 | 54.06 | 1,872,620 | +0.75(+1.40%) |
Jun 05, 2012 | 52.96 | 53.79 | 52.80 | 53.31 | 2,752,166 | +0.12(+0.23%) |
Jun 04, 2012 | 52.91 | 53.27 | 52.51 | 53.18 | 1,843,588 | +0.41(+0.78%) |
Jun 01, 2012 | 53.39 | 53.79 | 52.72 | 52.77 | 2,244,493 | -1.48(-2.73%) |
May 31, 2012 | 54.21 | 54.65 | 53.47 | 54.26 | 1,488,696 | -0.03(-0.05%) |
May 30, 2012 | 55.07 | 55.54 | 54.21 | 54.28 | 1,249,872 | -1.39(-2.50%) |
May 29, 2012 | 55.44 | 55.78 | 55.09 | 55.68 | 1,406,973 | +0.80(+1.46%) |
May 25, 2012 | 55.00 | 55.36 | 54.71 | 54.87 | 848,414 | -0.35(-0.63%) |
May 24, 2012 | 54.92 | 55.23 | 54.55 | 55.22 | 1,450,428 | +0.62(+1.14%) |
May 23, 2012 | 54.41 | 54.75 | 53.88 | 54.60 | 2,084,883 | -0.25(-0.45%) |
May 22, 2012 | 55.14 | 55.56 | 54.54 | 54.85 | 1,609,535 | -0.11(-0.20%) |
May 21, 2012 | 53.62 | 55.09 | 53.43 | 54.96 | 2,097,271 | +1.54(+2.89%) |
May 18, 2012 | 54.72 | 54.86 | 53.25 | 53.41 | 2,430,617 | -1.05(-1.93%) |
May 17, 2012 | 55.68 | 55.87 | 54.43 | 54.46 | 1,690,469 | -1.16(-2.09%) |
May 16, 2012 | 56.55 | 56.78 | 55.61 | 55.62 | 1,382,975 | -0.61(-1.09%) |
May 15, 2012 | 56.84 | 57.08 | 56.05 | 56.23 | 1,094,921 | -0.66(-1.16%) |
May 14, 2012 | 56.65 | 57.45 | 56.31 | 56.89 | 1,446,979 | -0.20(-0.35%) |
May 11, 2012 | 56.72 | 57.58 | 56.64 | 57.09 | 1,483,823 | +0.09(+0.16%) |
May 10, 2012 | 57.78 | 57.83 | 56.92 | 57.00 | 1,895,457 | -0.30(-0.53%) |
May 09, 2012 | 57.85 | 58.37 | 57.28 | 57.30 | 2,319,351 | -1.21(-2.06%) |
May 08, 2012 | 58.42 | 58.63 | 57.84 | 58.51 | 1,707,988 | -0.36(-0.61%) |
May 07, 2012 | 58.30 | 59.18 | 58.30 | 58.87 | 1,478,336 | +0.16(+0.28%) |
May 04, 2012 | 59.10 | 59.11 | 58.42 | 58.70 | 2,738,297 | -0.54(-0.92%) |
May 03, 2012 | 59.23 | 59.43 | 58.81 | 59.25 | 1,645,105 | +0.09(+0.15%) |
May 02, 2012 | 58.94 | 59.27 | 58.57 | 59.16 | 1,607,522 | +0.04(+0.07%) |
May 01, 2012 | 58.22 | 59.62 | 58.17 | 59.12 | 2,093,087 | +0.43(+0.74%) |
Apr 30, 2012 | 58.85 | 58.93 | 58.38 | 58.68 | 2,479,693 | -0.05(-0.08%) |
Apr 27, 2012 | 59.02 | 59.21 | 58.63 | 58.73 | 3,097,726 | -0.50(-0.85%) |
Apr 26, 2012 | 58.65 | 59.35 | 58.56 | 59.23 | 1,641,392 | +0.56(+0.96%) |
Apr 25, 2012 | 58.58 | 58.77 | 58.30 | 58.67 | 2,674,449 | +0.51(+0.89%) |
Apr 24, 2012 | 58.63 | 59.43 | 56.00 | 58.15 | 6,619,907 | -2.75(-4.52%) |
Apr 23, 2012 | 60.81 | 61.21 | 60.76 | 60.91 | 2,087,728 | -0.70(-1.14%) |
Apr 20, 2012 | 61.44 | 62.05 | 61.24 | 61.61 | 1,601,758 | +0.34(+0.55%) |
Apr 19, 2012 | 60.76 | 61.41 | 60.38 | 61.27 | 1,826,276 | +0.57(+0.94%) |
Apr 18, 2012 | 61.58 | 61.61 | 60.68 | 60.70 | 1,742,475 | -1.16(-1.88%) |
Apr 17, 2012 | 61.58 | 62.13 | 61.21 | 61.86 | 1,084,205 | +0.67(+1.09%) |
Apr 16, 2012 | 60.89 | 61.28 | 60.47 | 61.20 | 1,353,356 | +0.61(+1.01%) |
Apr 13, 2012 | 61.33 | 61.48 | 60.55 | 60.58 | 1,549,598 | -0.84(-1.37%) |
Apr 12, 2012 | 59.98 | 61.55 | 59.97 | 61.43 | 1,648,046 | +1.48(+2.46%) |
Apr 11, 2012 | 60.21 | 60.61 | 59.74 | 59.95 | 2,019,120 | +0.25(+0.43%) |
Apr 10, 2012 | 60.92 | 61.11 | 59.66 | 59.70 | 3,858,187 | -1.36(-2.23%) |
Apr 09, 2012 | 61.28 | 61.63 | 60.89 | 61.06 | 1,276,307 | -1.28(-2.05%) |
Apr 05, 2012 | 62.01 | 62.42 | 61.87 | 62.33 | 1,677,295 | +0.16(+0.25%) |
Apr 04, 2012 | 62.40 | 62.47 | 62.10 | 62.18 | 1,173,702 | -0.81(-1.29%) |
Apr 03, 2012 | 63.58 | 63.60 | 62.68 | 62.99 | 1,411,932 | -0.63(-0.99%) |
Apr 02, 2012 | 63.03 | 63.69 | 62.77 | 63.62 | 1,691,595 | +0.60(+0.96%) |
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%) |