Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 66.20 | 67.12 | 65.33 | 66.97 | 5,393,504 | +2.78(+4.33%) |
Nov 29, 2011 | 64.06 | 64.36 | 63.66 | 64.19 | 2,665,041 | +0.34(+0.53%) |
Nov 28, 2011 | 64.54 | 64.69 | 63.23 | 63.85 | 3,387,176 | +1.20(+1.91%) |
Nov 25, 2011 | 62.28 | 63.85 | 62.06 | 62.66 | 1,442,633 | +0.30(+0.48%) |
Nov 23, 2011 | 63.44 | 63.58 | 62.32 | 62.36 | 2,868,497 | -1.79(-2.79%) |
Nov 22, 2011 | 64.18 | 64.72 | 63.51 | 64.15 | 2,211,032 | -0.22(-0.33%) |
Nov 21, 2011 | 64.89 | 65.67 | 64.14 | 64.37 | 3,058,387 | -2.00(-3.01%) |
Nov 18, 2011 | 66.21 | 66.53 | 65.42 | 66.36 | 2,653,546 | +0.59(+0.90%) |
Nov 17, 2011 | 66.56 | 66.85 | 65.38 | 65.77 | 2,973,347 | -0.94(-1.40%) |
Nov 16, 2011 | 67.49 | 68.08 | 66.64 | 66.71 | 2,847,783 | -1.31(-1.92%) |
Nov 15, 2011 | 67.19 | 68.58 | 67.05 | 68.02 | 2,868,928 | +0.69(+1.03%) |
Nov 14, 2011 | 68.10 | 68.44 | 66.89 | 67.32 | 2,802,165 | -1.12(-1.64%) |
Nov 11, 2011 | 68.26 | 68.59 | 67.41 | 68.44 | 3,455,100 | +1.14(+1.69%) |
Nov 10, 2011 | 67.96 | 68.03 | 66.62 | 67.30 | 2,553,253 | +0.35(+0.52%) |
Nov 09, 2011 | 68.64 | 68.73 | 66.75 | 66.96 | 4,423,931 | -3.00(-4.29%) |
Nov 08, 2011 | 69.67 | 70.18 | 68.12 | 69.96 | 3,171,999 | +0.54(+0.78%) |
Nov 07, 2011 | 68.97 | 69.89 | 68.22 | 69.42 | 1,953,550 | +0.51(+0.74%) |
Nov 04, 2011 | 68.69 | 69.09 | 67.34 | 68.91 | 2,674,463 | -0.30(-0.43%) |
Nov 03, 2011 | 68.66 | 69.47 | 67.30 | 69.21 | 3,708,874 | +0.92(+1.35%) |
Nov 02, 2011 | 68.18 | 68.72 | 66.77 | 68.29 | 3,864,723 | +1.25(+1.86%) |
Nov 01, 2011 | 66.92 | 69.18 | 66.43 | 67.04 | 6,168,594 | -1.65(-2.41%) |
Oct 31, 2011 | 68.26 | 69.44 | 68.08 | 68.69 | 4,114,875 | -0.53(-0.76%) |
Oct 28, 2011 | 68.18 | 69.26 | 67.90 | 69.22 | 4,051,037 | +0.18(+0.26%) |
Oct 27, 2011 | 67.38 | 69.58 | 67.13 | 69.05 | 5,149,598 | +2.95(+4.46%) |
Oct 26, 2011 | 65.13 | 66.46 | 64.95 | 66.10 | 4,094,302 | +1.33(+2.05%) |
Oct 25, 2011 | 65.26 | 65.93 | 64.62 | 64.77 | 3,960,985 | -0.94(-1.43%) |
Oct 24, 2011 | 64.51 | 65.92 | 64.04 | 65.72 | 4,519,528 | +1.16(+1.80%) |
Oct 21, 2011 | 63.26 | 64.59 | 62.72 | 64.56 | 5,364,949 | +2.12(+3.39%) |
Oct 20, 2011 | 61.71 | 62.54 | 60.86 | 62.44 | 3,253,409 | +0.63(+1.02%) |
Oct 19, 2011 | 62.68 | 62.98 | 61.58 | 61.81 | 3,889,835 | -0.88(-1.41%) |
Oct 18, 2011 | 60.62 | 62.92 | 60.42 | 62.69 | 3,970,353 | +2.28(+3.78%) |
Oct 17, 2011 | 61.72 | 61.84 | 60.31 | 60.40 | 3,770,068 | -1.58(-2.55%) |
Oct 14, 2011 | 61.19 | 62.15 | 60.97 | 61.98 | 2,542,878 | +1.44(+2.39%) |
Oct 13, 2011 | 61.12 | 61.16 | 59.81 | 60.54 | 2,917,430 | -1.09(-1.77%) |
Oct 12, 2011 | 60.77 | 62.30 | 60.29 | 61.63 | 3,726,468 | +1.28(+2.12%) |
Oct 11, 2011 | 60.83 | 61.23 | 59.93 | 60.35 | 3,310,895 | -0.94(-1.54%) |
Oct 10, 2011 | 59.79 | 61.34 | 59.63 | 61.29 | 4,363,868 | +2.73(+4.66%) |
Oct 07, 2011 | 60.51 | 60.68 | 58.50 | 58.56 | 4,749,791 | -1.64(-2.72%) |
Oct 06, 2011 | 59.65 | 60.29 | 59.21 | 60.20 | 4,971,583 | +1.69(+2.89%) |
Oct 05, 2011 | 59.01 | 59.14 | 56.77 | 58.51 | 7,299,357 | -0.74(-1.25%) |
Oct 04, 2011 | 56.21 | 59.42 | 55.26 | 59.25 | 8,721,514 | +2.29(+4.03%) |
Oct 03, 2011 | 59.14 | 60.01 | 56.96 | 56.96 | 9,734,791 | -1.86(-3.16%) |
Sep 30, 2011 | 59.47 | 60.65 | 58.80 | 58.82 | 6,502,732 | -1.39(-2.31%) |
Sep 29, 2011 | 60.59 | 60.70 | 59.36 | 60.21 | 3,631,660 | +0.70(+1.18%) |
Sep 28, 2011 | 60.90 | 61.29 | 59.40 | 59.51 | 4,304,405 | -1.25(-2.05%) |
Sep 27, 2011 | 61.68 | 62.17 | 60.36 | 60.76 | 4,324,849 | +0.05(+0.09%) |
Sep 26, 2011 | 60.45 | 60.80 | 59.46 | 60.70 | 4,716,754 | +0.42(+0.70%) |
Sep 23, 2011 | 58.73 | 60.67 | 58.30 | 60.28 | 5,035,088 | +1.01(+1.71%) |
Sep 22, 2011 | 58.86 | 60.33 | 58.45 | 59.27 | 7,933,373 | -0.90(-1.49%) |
Sep 21, 2011 | 64.13 | 64.27 | 59.90 | 60.17 | 6,289,013 | -3.79(-5.92%) |
Sep 20, 2011 | 63.87 | 64.81 | 63.33 | 63.96 | 3,397,110 | +0.40(+0.63%) |
Sep 19, 2011 | 63.46 | 64.20 | 63.09 | 63.55 | 3,916,701 | -1.00(-1.55%) |
Sep 16, 2011 | 63.82 | 64.59 | 62.86 | 64.56 | 5,238,761 | +0.87(+1.36%) |
Sep 15, 2011 | 62.78 | 63.71 | 62.38 | 63.69 | 4,704,405 | +1.38(+2.21%) |
Sep 14, 2011 | 62.60 | 62.74 | 61.20 | 62.31 | 3,987,741 | +0.08(+0.13%) |
Sep 13, 2011 | 62.21 | 62.37 | 61.13 | 62.23 | 4,237,845 | +0.16(+0.25%) |
Sep 12, 2011 | 61.00 | 62.13 | 60.57 | 62.07 | 4,122,793 | +0.12(+0.19%) |
Sep 09, 2011 | 62.66 | 63.20 | 61.11 | 61.96 | 4,460,912 | -1.54(-2.42%) |
Sep 08, 2011 | 63.55 | 64.18 | 62.92 | 63.49 | 3,263,743 | -0.36(-0.56%) |
Sep 07, 2011 | 63.22 | 63.90 | 62.14 | 63.85 | 5,681,173 | +1.73(+2.79%) |
Sep 06, 2011 | 59.66 | 62.55 | 59.44 | 62.12 | 5,131,450 | +0.83(+1.35%) |
Sep 02, 2011 | 61.38 | 62.30 | 61.12 | 61.29 | 3,843,434 | -1.53(-2.44%) |
Sep 01, 2011 | 63.04 | 63.61 | 62.46 | 62.82 | 4,693,555 | -0.02(-0.03%) |
Aug 31, 2011 | 62.56 | 63.09 | 61.84 | 62.84 | 4,648,644 | +0.63(+1.01%) |
Aug 30, 2011 | 62.46 | 62.76 | 61.39 | 62.22 | 3,849,628 | -0.48(-0.76%) |
Aug 29, 2011 | 62.40 | 62.76 | 61.51 | 62.69 | 3,628,137 | +1.10(+1.79%) |
Aug 26, 2011 | 60.32 | 61.72 | 58.82 | 61.59 | 4,137,227 | +0.97(+1.61%) |
Aug 25, 2011 | 62.13 | 62.96 | 59.93 | 60.62 | 4,310,314 | -1.13(-1.83%) |
Aug 24, 2011 | 60.59 | 62.01 | 60.09 | 61.75 | 4,102,744 | +0.96(+1.57%) |
Aug 23, 2011 | 59.15 | 60.81 | 58.83 | 60.79 | 3,283,698 | +1.71(+2.89%) |
Aug 22, 2011 | 60.25 | 60.25 | 58.44 | 59.08 | 4,219,191 | +0.11(+0.19%) |
Aug 19, 2011 | 59.67 | 60.87 | 58.83 | 58.97 | 5,844,771 | -1.31(-2.17%) |
Aug 18, 2011 | 61.07 | 61.54 | 59.56 | 60.28 | 7,541,204 | -2.60(-4.14%) |
Aug 17, 2011 | 63.14 | 63.58 | 62.38 | 62.89 | 4,218,910 | +0.18(+0.28%) |
Aug 16, 2011 | 60.98 | 63.01 | 60.51 | 62.71 | 5,899,578 | +0.65(+1.05%) |
Aug 15, 2011 | 61.36 | 62.10 | 60.96 | 62.06 | 4,499,232 | +1.37(+2.27%) |
Aug 12, 2011 | 61.18 | 62.14 | 60.16 | 60.68 | 3,845,148 | -0.14(-0.24%) |
Aug 11, 2011 | 57.46 | 61.91 | 57.34 | 60.83 | 8,688,721 | +3.53(+6.15%) |
Aug 10, 2011 | 57.35 | 60.04 | 56.73 | 57.30 | 9,081,936 | -1.69(-2.87%) |
Aug 09, 2011 | 56.18 | 59.07 | 53.09 | 58.99 | 11,481,055 | +6.02(+11.37%) |
Aug 08, 2011 | 56.18 | 57.01 | 52.90 | 52.97 | 9,756,983 | -4.83(-8.36%) |
Aug 05, 2011 | 59.65 | 59.66 | 56.76 | 57.80 | 6,365,833 | -1.09(-1.86%) |
Aug 04, 2011 | 60.55 | 60.83 | 58.78 | 58.90 | 6,151,502 | -2.40(-3.91%) |
Aug 03, 2011 | 61.46 | 61.59 | 59.64 | 61.29 | 3,594,701 | -0.20(-0.33%) |
Aug 02, 2011 | 63.14 | 63.51 | 61.49 | 61.50 | 4,509,954 | -2.10(-3.30%) |
Aug 01, 2011 | 64.70 | 65.15 | 63.02 | 63.59 | 4,400,631 | -0.41(-0.64%) |
Jul 29, 2011 | 63.52 | 64.08 | 62.73 | 64.00 | 3,940,333 | -0.07(-0.11%) |
Jul 28, 2011 | 63.45 | 64.67 | 62.85 | 64.07 | 2,834,127 | +0.76(+1.20%) |
Jul 27, 2011 | 64.70 | 64.95 | 63.22 | 63.31 | 3,579,013 | -1.69(-2.60%) |
Jul 26, 2011 | 64.13 | 65.58 | 63.87 | 65.00 | 3,171,847 | +1.02(+1.59%) |
Jul 25, 2011 | 63.89 | 64.34 | 63.64 | 63.98 | 2,089,756 | -0.73(-1.13%) |
Jul 22, 2011 | 64.47 | 64.79 | 64.08 | 64.71 | 1,824,391 | +0.31(+0.48%) |
Jul 21, 2011 | 64.41 | 64.76 | 64.06 | 64.41 | 2,769,965 | +0.41(+0.64%) |
Jul 20, 2011 | 64.26 | 64.26 | 63.62 | 64.00 | 2,387,847 | +0.14(+0.22%) |
Jul 19, 2011 | 62.84 | 63.95 | 62.70 | 63.85 | 3,127,039 | +1.26(+2.01%) |
Jul 18, 2011 | 62.98 | 63.01 | 62.01 | 62.59 | 2,438,185 | -0.49(-0.78%) |
Jul 15, 2011 | 62.61 | 63.11 | 62.18 | 63.09 | 2,369,980 | +0.67(+1.08%) |
Jul 14, 2011 | 63.02 | 63.20 | 62.23 | 62.41 | 2,145,018 | -0.35(-0.56%) |
Jul 13, 2011 | 63.52 | 63.78 | 62.75 | 62.76 | 2,712,641 | -0.57(-0.90%) |
Jul 12, 2011 | 62.99 | 64.20 | 62.99 | 63.33 | 2,401,205 | +0.05(+0.08%) |
Jul 11, 2011 | 63.66 | 63.84 | 63.15 | 63.29 | 2,221,833 | -1.07(-1.66%) |
Jul 08, 2011 | 63.89 | 64.45 | 63.49 | 64.35 | 2,238,446 | -0.22(-0.34%) |
Jul 07, 2011 | 64.30 | 64.63 | 63.93 | 64.57 | 2,989,133 | +0.72(+1.12%) |
Jul 06, 2011 | 63.07 | 63.94 | 62.86 | 63.85 | 3,063,453 | +0.53(+0.83%) |
Jul 05, 2011 | 62.96 | 63.46 | 62.62 | 63.33 | 2,928,097 | +0.36(+0.57%) |
Jul 01, 2011 | 61.60 | 63.03 | 61.55 | 62.97 | 2,917,852 | +1.24(+2.01%) |
Jun 30, 2011 | 61.53 | 61.91 | 61.03 | 61.73 | 3,397,988 | +0.26(+0.42%) |
Jun 29, 2011 | 60.85 | 61.58 | 60.57 | 61.47 | 2,384,535 | +0.90(+1.49%) |
Jun 28, 2011 | 60.60 | 60.72 | 60.07 | 60.57 | 2,967,847 | +0.15(+0.25%) |
Jun 27, 2011 | 59.92 | 60.53 | 59.68 | 60.42 | 2,173,196 | +0.70(+1.17%) |
Jun 24, 2011 | 59.47 | 60.02 | 59.20 | 59.72 | 3,862,447 | +0.24(+0.41%) |
Jun 23, 2011 | 59.87 | 59.92 | 58.57 | 59.47 | 4,500,478 | -1.19(-1.96%) |
Jun 22, 2011 | 60.79 | 61.39 | 60.62 | 60.66 | 2,336,651 | -0.39(-0.64%) |
Jun 21, 2011 | 61.47 | 61.54 | 60.65 | 61.05 | 2,694,144 | -0.05(-0.09%) |
Jun 20, 2011 | 60.98 | 61.24 | 60.88 | 61.11 | 2,241,564 | +0.56(+0.93%) |
Jun 17, 2011 | 60.35 | 60.66 | 59.93 | 60.54 | 4,744,981 | +0.78(+1.30%) |
Jun 16, 2011 | 59.01 | 59.97 | 58.87 | 59.77 | 4,144,565 | +0.62(+1.04%) |
Jun 15, 2011 | 59.74 | 59.90 | 58.58 | 59.15 | 3,524,320 | -1.07(-1.77%) |
Jun 14, 2011 | 59.99 | 60.29 | 59.49 | 60.22 | 3,783,129 | +0.93(+1.58%) |
Jun 13, 2011 | 58.95 | 59.69 | 58.47 | 59.29 | 3,107,137 | +0.39(+0.67%) |
Jun 10, 2011 | 60.04 | 60.30 | 58.81 | 58.89 | 4,696,264 | -1.43(-2.38%) |
Jun 09, 2011 | 61.18 | 61.29 | 60.10 | 60.33 | 3,546,864 | -0.68(-1.11%) |
Jun 08, 2011 | 60.85 | 61.49 | 60.79 | 61.01 | 2,882,982 | -0.06(-0.10%) |
Jun 07, 2011 | 60.74 | 61.80 | 60.51 | 61.07 | 3,019,928 | +0.58(+0.96%) |
Jun 06, 2011 | 61.17 | 61.37 | 60.49 | 60.49 | 2,440,926 | -0.76(-1.24%) |
Jun 03, 2011 | 60.06 | 61.67 | 60.06 | 61.25 | 2,930,942 | +0.72(+1.18%) |
May 24, 2011 | 60.13 | 60.95 | 60.06 | 60.53 | 2,541,041 | +0.52(+0.87%) |
May 23, 2011 | 60.08 | 60.46 | 59.83 | 60.01 | 3,528,349 | -0.74(-1.22%) |
May 20, 2011 | 61.62 | 61.78 | 60.75 | 60.75 | 4,418,760 | -0.98(-1.59%) |
May 19, 2011 | 62.21 | 62.27 | 61.37 | 61.73 | 2,640,458 | -0.22(-0.35%) |
May 18, 2011 | 61.36 | 61.97 | 60.94 | 61.95 | 2,199,285 | +0.58(+0.94%) |
May 17, 2011 | 61.38 | 61.46 | 60.88 | 61.37 | 2,571,943 | -0.15(-0.24%) |
May 16, 2011 | 61.22 | 62.01 | 61.05 | 61.52 | 1,793,468 | +0.30(+0.49%) |
May 13, 2011 | 61.96 | 61.97 | 61.20 | 61.22 | 2,902,887 | -0.47(-0.76%) |
May 12, 2011 | 61.25 | 61.72 | 60.87 | 61.69 | 2,837,054 | +0.13(+0.21%) |
May 11, 2011 | 61.73 | 61.96 | 61.50 | 61.55 | 3,363,319 | -0.37(-0.60%) |
May 10, 2011 | 61.25 | 61.95 | 61.12 | 61.92 | 2,583,046 | +0.87(+1.43%) |
May 09, 2011 | 60.68 | 61.30 | 60.44 | 61.05 | 1,693,389 | +0.44(+0.73%) |
May 06, 2011 | 61.43 | 61.43 | 60.32 | 60.61 | 2,997,627 | -0.17(-0.29%) |
May 05, 2011 | 60.64 | 61.24 | 60.39 | 60.78 | 2,484,127 | -0.18(-0.30%) |
May 04, 2011 | 61.10 | 61.40 | 60.72 | 60.97 | 3,400,827 | -0.25(-0.41%) |
May 03, 2011 | 61.03 | 61.82 | 60.35 | 61.22 | 4,214,665 | +0.22(+0.35%) |
May 02, 2011 | 60.74 | 61.01 | 60.73 | 61.01 | 2,443,686 | +0.59(+0.98%) |
Apr 29, 2011 | 60.71 | 61.10 | 59.61 | 60.42 | 2,657,858 | -0.22(-0.36%) |
Apr 28, 2011 | 59.82 | 61.05 | 59.82 | 60.63 | 3,640,695 | +0.79(+1.31%) |
Apr 27, 2011 | 59.32 | 59.99 | 59.00 | 59.85 | 2,785,308 | +0.76(+1.29%) |
Apr 26, 2011 | 59.10 | 59.39 | 58.63 | 59.09 | 2,468,799 | +0.15(+0.26%) |
Apr 25, 2011 | 58.08 | 59.27 | 57.98 | 58.93 | 2,299,072 | +0.66(+1.14%) |
Apr 21, 2011 | 58.02 | 58.35 | 57.50 | 58.27 | 2,347,377 | +0.45(+0.78%) |
Apr 20, 2011 | 57.83 | 57.83 | 57.04 | 57.82 | 2,391,859 | +0.66(+1.15%) |
Apr 19, 2011 | 57.00 | 57.38 | 56.71 | 57.16 | 2,283,115 | +0.17(+0.30%) |
Apr 18, 2011 | 57.06 | 57.16 | 56.61 | 56.99 | 2,287,849 | -0.36(-0.63%) |
Apr 15, 2011 | 56.75 | 57.58 | 56.63 | 57.35 | 3,332,744 | +0.68(+1.19%) |
Apr 14, 2011 | 55.21 | 56.84 | 55.08 | 56.68 | 3,257,834 | +1.27(+2.28%) |
Apr 13, 2011 | 55.38 | 55.70 | 55.26 | 55.41 | 1,929,697 | +0.15(+0.28%) |
Apr 12, 2011 | 55.53 | 55.82 | 55.14 | 55.26 | 2,516,148 | -0.52(-0.94%) |
Apr 11, 2011 | 55.73 | 56.21 | 55.46 | 55.78 | 2,537,109 | +0.05(+0.09%) |
Apr 08, 2011 | 56.44 | 56.55 | 55.47 | 55.73 | 2,837,812 | -0.38(-0.68%) |
Apr 07, 2011 | 56.38 | 56.51 | 55.16 | 56.11 | 6,335,851 | -0.50(-0.89%) |
Apr 06, 2011 | 56.65 | 56.69 | 56.24 | 56.61 | 1,415,975 | +0.09(+0.16%) |
Apr 05, 2011 | 56.31 | 56.89 | 56.21 | 56.52 | 2,131,134 | +0.11(+0.19%) |
Apr 04, 2011 | 56.61 | 56.90 | 56.27 | 56.41 | 2,077,803 | -0.08(-0.15%) |
Apr 01, 2011 | 56.71 | 56.99 | 56.24 | 56.50 | 2,734,385 | -0.03(-0.05%) |
Mar 31, 2011 | 56.03 | 56.84 | 56.03 | 56.52 | 2,765,746 | +0.25(+0.45%) |
Mar 30, 2011 | 56.27 | 56.27 | 56.27 | 56.27 | 3,333,072 | +0.40(+0.71%) |
Mar 29, 2011 | 55.50 | 55.94 | 54.77 | 55.87 | 2,456,172 | +0.42(+0.75%) |
Mar 28, 2011 | 55.26 | 55.76 | 55.23 | 55.46 | 2,438,558 | +0.26(+0.48%) |
Mar 25, 2011 | 54.72 | 55.40 | 54.54 | 55.19 | 2,040,044 | +0.51(+0.93%) |
Mar 24, 2011 | 54.52 | 54.88 | 53.99 | 54.69 | 2,558,250 | +0.42(+0.78%) |
Mar 23, 2011 | 55.20 | 55.23 | 54.15 | 54.27 | 2,983,275 | -1.07(-1.94%) |
Mar 22, 2011 | 55.47 | 55.63 | 55.02 | 55.34 | 3,012,745 | -0.21(-0.37%) |
Mar 21, 2011 | 55.72 | 55.97 | 55.50 | 55.54 | 2,660,971 | +0.75(+1.37%) |
Mar 18, 2011 | 55.16 | 55.41 | 54.59 | 54.79 | 4,355,960 | +0.34(+0.62%) |
Mar 17, 2011 | 55.06 | 55.17 | 53.96 | 54.45 | 3,594,622 | +0.17(+0.32%) |
Mar 16, 2011 | 55.18 | 55.29 | 53.90 | 54.28 | 3,377,460 | -1.04(-1.88%) |
Mar 15, 2011 | 55.35 | 55.83 | 55.28 | 55.32 | 3,462,424 | -0.40(-0.71%) |
Mar 14, 2011 | 55.95 | 56.30 | 55.57 | 55.72 | 2,654,904 | -0.65(-1.15%) |
Mar 11, 2011 | 55.63 | 56.45 | 55.38 | 56.36 | 2,194,606 | +0.78(+1.39%) |
Mar 10, 2011 | 55.69 | 56.08 | 55.48 | 55.59 | 2,519,443 | -0.60(-1.06%) |
Mar 09, 2011 | 56.38 | 56.85 | 55.93 | 56.19 | 2,196,885 | -0.37(-0.66%) |
Mar 08, 2011 | 56.09 | 56.91 | 55.98 | 56.56 | 2,203,276 | +0.68(+1.21%) |
Mar 07, 2011 | 56.51 | 56.70 | 55.52 | 55.88 | 1,840,101 | -0.37(-0.66%) |
Mar 04, 2011 | 56.47 | 56.84 | 55.85 | 56.25 | 2,075,004 | -0.38(-0.68%) |
Mar 03, 2011 | 56.26 | 56.72 | 56.24 | 56.64 | 2,536,101 | +1.03(+1.85%) |
Mar 02, 2011 | 56.46 | 56.85 | 55.52 | 55.61 | 3,526,055 | -0.85(-1.50%) |
Mar 01, 2011 | 58.19 | 58.28 | 56.43 | 56.46 | 4,205,022 | -1.58(-2.73%) |
Feb 28, 2011 | 56.58 | 58.16 | 56.58 | 58.04 | 3,923,909 | +1.61(+2.86%) |
Feb 25, 2011 | 56.00 | 56.48 | 55.76 | 56.43 | 4,005,435 | +0.71(+1.27%) |
Feb 24, 2011 | 56.42 | 56.42 | 54.99 | 55.72 | 2,949,172 | -0.71(-1.25%) |
Feb 23, 2011 | 56.75 | 57.23 | 55.82 | 56.43 | 3,739,846 | -0.47(-0.83%) |
Feb 22, 2011 | 56.38 | 57.28 | 56.36 | 56.90 | 3,397,181 | -0.03(-0.06%) |
Feb 18, 2011 | 57.23 | 57.23 | 56.52 | 56.93 | 2,667,529 | -0.10(-0.18%) |
Feb 17, 2011 | 56.72 | 57.12 | 56.61 | 57.03 | 1,598,205 | +0.17(+0.30%) |
Feb 16, 2011 | 56.68 | 57.17 | 56.49 | 56.87 | 2,422,392 | +0.51(+0.90%) |
Feb 15, 2011 | 56.15 | 56.88 | 55.98 | 56.36 | 1,682,710 | -0.09(-0.17%) |
Feb 14, 2011 | 56.68 | 56.75 | 55.92 | 56.45 | 2,273,258 | -0.07(-0.12%) |
Feb 11, 2011 | 56.07 | 56.68 | 55.81 | 56.52 | 2,366,772 | +0.40(+0.70%) |
Feb 10, 2011 | 55.56 | 56.33 | 55.39 | 56.13 | 3,291,518 | +0.50(+0.90%) |
Feb 09, 2011 | 55.63 | 55.97 | 55.29 | 55.63 | 2,406,941 | -0.01(-0.01%) |
Feb 08, 2011 | 55.11 | 55.67 | 54.84 | 55.63 | 3,135,672 | +0.65(+1.18%) |
Feb 07, 2011 | 54.30 | 55.02 | 54.24 | 54.98 | 5,246,090 | +0.82(+1.51%) |
Feb 04, 2011 | 54.57 | 54.97 | 53.86 | 54.17 | 4,631,751 | -0.64(-1.17%) |
Feb 03, 2011 | 53.72 | 54.93 | 53.72 | 54.81 | 4,077,130 | +0.96(+1.78%) |
Feb 02, 2011 | 53.57 | 54.17 | 53.31 | 53.85 | 3,188,367 | +0.21(+0.39%) |
Feb 01, 2011 | 53.41 | 53.80 | 52.75 | 53.64 | 3,179,887 | +0.53(+1.01%) |
Jan 31, 2011 | 52.39 | 53.21 | 52.39 | 53.11 | 2,554,885 | +0.77(+1.48%) |
Jan 28, 2011 | 53.18 | 53.45 | 52.11 | 52.33 | 3,205,286 | -0.72(-1.36%) |
Jan 27, 2011 | 52.94 | 53.17 | 52.35 | 53.06 | 2,991,650 | +0.34(+0.64%) |
Jan 26, 2011 | 52.73 | 52.97 | 52.17 | 52.72 | 2,750,851 | +0.08(+0.15%) |
Jan 25, 2011 | 52.22 | 52.68 | 51.85 | 52.64 | 3,407,739 | +0.42(+0.81%) |
Jan 24, 2011 | 52.30 | 52.38 | 51.67 | 52.22 | 2,790,221 | +0.12(+0.22%) |
Jan 21, 2011 | 51.93 | 52.11 | 51.58 | 52.10 | 2,738,975 | +0.39(+0.76%) |
Jan 20, 2011 | 51.67 | 52.31 | 51.57 | 51.71 | 2,564,944 | +0.03(+0.05%) |
Jan 19, 2011 | 52.30 | 52.33 | 51.40 | 51.68 | 3,295,269 | -0.55(-1.06%) |
Jan 18, 2011 | 51.75 | 52.24 | 51.37 | 52.24 | 2,683,892 | +0.45(+0.86%) |
Jan 14, 2011 | 51.35 | 51.80 | 51.05 | 51.79 | 2,458,365 | +0.41(+0.80%) |
Jan 13, 2011 | 51.07 | 51.44 | 50.79 | 51.38 | 2,037,088 | +0.23(+0.45%) |
Jan 12, 2011 | 51.47 | 51.68 | 50.86 | 51.15 | 3,399,414 | +0.07(+0.14%) |
Jan 11, 2011 | 51.37 | 51.78 | 50.94 | 51.08 | 4,573,759 | +0.02(+0.03%) |
Jan 10, 2011 | 50.53 | 51.60 | 50.52 | 51.06 | 4,997,594 | +0.31(+0.61%) |
Jan 07, 2011 | 50.20 | 50.87 | 50.19 | 50.75 | 4,436,697 | +0.20(+0.40%) |
Jan 06, 2011 | 51.54 | 51.56 | 49.88 | 50.55 | 4,554,875 | -0.88(-1.72%) |
Jan 05, 2011 | 51.14 | 51.68 | 51.14 | 51.43 | 3,740,459 | +0.16(+0.32%) |
Jan 04, 2011 | 52.75 | 52.87 | 51.02 | 51.27 | 4,733,753 | -1.57(-2.96%) |
Jan 03, 2011 | 52.46 | 52.90 | 52.40 | 52.84 | 4,400,419 | +0.75(+1.45%) |
Dec 31, 2010 | 52.09 | 52.50 | 51.97 | 52.08 | 2,330,831 | -0.09(-0.17%) |
Dec 30, 2010 | 52.25 | 52.50 | 52.11 | 52.17 | 2,074,592 | -0.31(-0.60%) |
Dec 29, 2010 | 52.17 | 52.54 | 51.65 | 52.48 | 2,495,468 | +0.68(+1.31%) |
Dec 28, 2010 | 52.11 | 52.31 | 51.67 | 51.80 | 1,856,355 | -0.28(-0.53%) |
Dec 27, 2010 | 51.02 | 52.10 | 50.93 | 52.08 | 2,005,349 | +0.90(+1.75%) |
Dec 23, 2010 | 51.54 | 51.73 | 51.16 | 51.19 | 2,297,552 | -0.45(-0.87%) |
Dec 22, 2010 | 51.57 | 52.35 | 51.42 | 51.64 | 3,514,471 | +0.01(+0.02%) |
Dec 21, 2010 | 51.03 | 51.70 | 50.60 | 51.63 | 3,246,149 | +0.91(+1.79%) |
Dec 20, 2010 | 49.96 | 50.81 | 49.92 | 50.72 | 3,714,710 | +0.76(+1.53%) |
Dec 17, 2010 | 49.60 | 50.09 | 49.44 | 49.96 | 5,202,875 | +0.38(+0.76%) |
Dec 16, 2010 | 49.91 | 50.23 | 49.37 | 49.58 | 4,714,616 | -0.30(-0.60%) |
Dec 15, 2010 | 50.92 | 51.00 | 49.84 | 49.88 | 5,132,142 | -1.25(-2.45%) |
Dec 14, 2010 | 51.73 | 52.51 | 51.07 | 51.13 | 3,372,552 | -0.66(-1.27%) |
Dec 13, 2010 | 51.92 | 52.13 | 51.64 | 51.79 | 2,611,096 | -0.01(-0.02%) |
Dec 10, 2010 | 51.74 | 52.13 | 51.58 | 51.80 | 2,717,011 | +0.27(+0.53%) |
Dec 09, 2010 | 52.48 | 52.64 | 51.49 | 51.53 | 4,220,148 | -0.73(-1.40%) |
Dec 08, 2010 | 53.19 | 53.48 | 51.84 | 52.26 | 3,624,332 | -0.87(-1.65%) |
Dec 07, 2010 | 53.77 | 54.01 | 53.07 | 53.13 | 4,309,166 | -0.21(-0.39%) |
Dec 06, 2010 | 53.18 | 53.51 | 52.66 | 53.34 | 2,579,808 | -0.09(-0.18%) |
Dec 03, 2010 | 52.99 | 53.54 | 52.88 | 53.44 | 2,527,486 | +0.08(+0.15%) |
Dec 02, 2010 | 52.43 | 53.42 | 52.26 | 53.36 | 3,811,474 | +1.09(+2.09%) |