Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 45.13 | 45.56 | 44.55 | 45.00 | 3,742,882 | +1.10(+2.52%) |
Nov 29, 2011 | 43.71 | 44.23 | 43.35 | 43.89 | 3,091,317 | +0.47(+1.07%) |
Nov 28, 2011 | 43.21 | 43.62 | 43.06 | 43.43 | 4,236,978 | +1.12(+2.66%) |
Nov 25, 2011 | 42.42 | 43.08 | 42.29 | 42.30 | 1,372,939 | -0.05(-0.11%) |
Nov 23, 2011 | 42.51 | 42.83 | 42.18 | 42.35 | 3,433,624 | -0.61(-1.42%) |
Nov 22, 2011 | 42.75 | 43.48 | 42.63 | 42.96 | 4,999,971 | +0.05(+0.11%) |
Nov 21, 2011 | 43.20 | 43.29 | 42.57 | 42.91 | 4,170,599 | -0.80(-1.83%) |
Nov 18, 2011 | 44.21 | 44.48 | 43.64 | 43.71 | 6,547,431 | -0.86(-1.92%) |
Nov 17, 2011 | 45.85 | 45.95 | 44.15 | 44.57 | 6,947,176 | -1.53(-3.33%) |
Nov 16, 2011 | 46.66 | 46.85 | 46.05 | 46.10 | 4,556,502 | -0.89(-1.88%) |
Nov 15, 2011 | 46.07 | 47.15 | 46.05 | 46.99 | 2,896,497 | +0.66(+1.42%) |
Nov 14, 2011 | 46.36 | 46.88 | 46.18 | 46.33 | 2,121,740 | -0.15(-0.33%) |
Nov 11, 2011 | 46.42 | 46.97 | 46.15 | 46.48 | 3,386,842 | +1.06(+2.33%) |
Nov 10, 2011 | 46.20 | 46.76 | 45.22 | 45.43 | 5,143,434 | -0.81(-1.75%) |
Nov 09, 2011 | 46.77 | 47.33 | 46.05 | 46.24 | 3,212,953 | -1.78(-3.71%) |
Nov 08, 2011 | 47.42 | 48.10 | 46.95 | 48.02 | 3,285,797 | +0.86(+1.82%) |
Nov 07, 2011 | 46.66 | 47.24 | 46.22 | 47.16 | 2,317,144 | +0.63(+1.35%) |
Nov 04, 2011 | 47.35 | 47.65 | 46.44 | 46.53 | 4,833,442 | -1.32(-2.77%) |
Nov 03, 2011 | 47.98 | 48.07 | 47.32 | 47.85 | 3,833,059 | +0.48(+1.01%) |
Nov 02, 2011 | 46.77 | 47.51 | 46.22 | 47.38 | 3,670,099 | +1.09(+2.35%) |
Nov 01, 2011 | 46.75 | 47.56 | 46.15 | 46.29 | 5,368,814 | -1.58(-3.30%) |
Oct 31, 2011 | 48.29 | 48.47 | 47.68 | 47.87 | 4,830,853 | -1.08(-2.20%) |
Oct 28, 2011 | 48.24 | 49.27 | 48.02 | 48.95 | 4,860,457 | +0.71(+1.48%) |
Oct 27, 2011 | 46.53 | 48.82 | 46.40 | 48.24 | 9,250,607 | +2.18(+4.74%) |
Oct 26, 2011 | 48.49 | 48.49 | 45.49 | 46.05 | 17,455,084 | -4.64(-9.15%) |
Oct 25, 2011 | 51.24 | 52.28 | 50.55 | 50.69 | 3,328,674 | -1.18(-2.28%) |
Oct 24, 2011 | 50.94 | 52.00 | 50.53 | 51.87 | 2,882,397 | +1.15(+2.27%) |
Oct 21, 2011 | 50.04 | 51.15 | 49.97 | 50.72 | 2,885,041 | +1.30(+2.62%) |
Oct 20, 2011 | 48.88 | 49.55 | 48.27 | 49.43 | 4,276,127 | +0.75(+1.55%) |
Oct 19, 2011 | 49.98 | 50.00 | 48.61 | 48.67 | 4,784,930 | -1.27(-2.54%) |
Oct 18, 2011 | 49.16 | 50.27 | 48.50 | 49.94 | 4,082,147 | +0.81(+1.65%) |
Oct 17, 2011 | 50.30 | 50.53 | 49.00 | 49.13 | 3,359,890 | -1.62(-3.19%) |
Oct 14, 2011 | 52.13 | 52.38 | 50.49 | 50.75 | 4,029,873 | -0.61(-1.19%) |
Oct 13, 2011 | 51.61 | 52.04 | 50.63 | 51.36 | 5,147,803 | -0.69(-1.32%) |
Oct 12, 2011 | 51.64 | 52.63 | 51.43 | 52.04 | 7,176,744 | +0.85(+1.66%) |
Oct 11, 2011 | 49.71 | 51.44 | 49.56 | 51.20 | 4,583,334 | +1.33(+2.67%) |
Oct 10, 2011 | 49.03 | 50.47 | 49.03 | 49.86 | 2,882,620 | +1.78(+3.70%) |
Oct 07, 2011 | 48.87 | 48.94 | 47.27 | 48.08 | 8,729,129 | -3.03(-5.93%) |
Oct 06, 2011 | 50.56 | 51.13 | 50.46 | 51.11 | 3,092,977 | +0.81(+1.61%) |
Oct 05, 2011 | 48.31 | 50.47 | 47.94 | 50.30 | 4,177,622 | +2.14(+4.45%) |
Oct 04, 2011 | 45.94 | 48.19 | 45.76 | 48.16 | 3,660,591 | +1.40(+2.99%) |
Oct 03, 2011 | 48.00 | 48.69 | 46.63 | 46.76 | 4,069,287 | -1.47(-3.04%) |
Sep 30, 2011 | 48.41 | 49.60 | 48.03 | 48.23 | 3,394,352 | -0.82(-1.67%) |
Sep 29, 2011 | 49.23 | 49.55 | 48.06 | 49.04 | 2,678,843 | +0.62(+1.28%) |
Sep 28, 2011 | 49.74 | 50.31 | 48.26 | 48.43 | 2,283,554 | -1.10(-2.23%) |
Sep 27, 2011 | 49.48 | 50.50 | 49.27 | 49.53 | 2,597,846 | +1.05(+2.16%) |
Sep 26, 2011 | 48.79 | 49.03 | 47.41 | 48.48 | 3,547,092 | -0.03(-0.06%) |
Sep 23, 2011 | 46.90 | 48.92 | 46.80 | 48.51 | 4,271,929 | +1.11(+2.35%) |
Sep 22, 2011 | 46.77 | 47.65 | 46.45 | 47.40 | 5,205,369 | -1.50(-3.06%) |
Sep 21, 2011 | 50.84 | 51.44 | 48.86 | 48.89 | 2,918,399 | -1.94(-3.82%) |
Sep 20, 2011 | 50.83 | 52.35 | 50.76 | 50.84 | 2,435,844 | +0.16(+0.32%) |
Sep 19, 2011 | 50.48 | 50.96 | 49.63 | 50.67 | 2,597,794 | -1.24(-2.39%) |
Sep 16, 2011 | 52.27 | 52.63 | 51.32 | 51.91 | 2,930,042 | -0.07(-0.13%) |
Sep 15, 2011 | 51.41 | 52.33 | 50.84 | 51.98 | 3,786,476 | +1.27(+2.50%) |
Sep 14, 2011 | 49.90 | 51.44 | 48.96 | 50.71 | 4,276,034 | +1.02(+2.05%) |
Sep 13, 2011 | 48.69 | 49.82 | 48.56 | 49.69 | 2,970,807 | +1.04(+2.13%) |
Sep 12, 2011 | 47.39 | 48.71 | 47.23 | 48.65 | 3,450,513 | +0.57(+1.19%) |
Sep 09, 2011 | 49.45 | 49.54 | 47.84 | 48.08 | 5,729,798 | -2.10(-4.18%) |
Sep 08, 2011 | 51.17 | 51.44 | 50.04 | 50.18 | 3,125,320 | -1.46(-2.82%) |
Sep 07, 2011 | 50.19 | 51.64 | 49.87 | 51.64 | 2,436,896 | +2.10(+4.23%) |
Sep 06, 2011 | 48.04 | 49.70 | 47.68 | 49.54 | 3,490,088 | -0.30(-0.61%) |
Sep 02, 2011 | 50.67 | 50.95 | 49.73 | 49.84 | 2,554,951 | -2.04(-3.93%) |
Sep 01, 2011 | 52.40 | 53.12 | 51.77 | 51.88 | 2,334,707 | -0.43(-0.82%) |
Aug 31, 2011 | 52.64 | 53.04 | 51.83 | 52.31 | 2,673,647 | +0.15(+0.29%) |
Aug 30, 2011 | 51.90 | 52.47 | 51.35 | 52.16 | 1,833,791 | -0.10(-0.20%) |
Aug 29, 2011 | 51.50 | 52.28 | 51.45 | 52.26 | 1,844,363 | +1.39(+2.73%) |
Aug 26, 2011 | 50.08 | 51.01 | 48.47 | 50.87 | 2,819,754 | +0.76(+1.52%) |
Aug 25, 2011 | 51.24 | 51.43 | 49.85 | 50.11 | 2,707,298 | -0.99(-1.94%) |
Aug 24, 2011 | 49.51 | 51.14 | 49.25 | 51.10 | 3,979,615 | +1.43(+2.88%) |
Aug 23, 2011 | 47.86 | 49.67 | 47.54 | 49.67 | 3,728,697 | +1.95(+4.09%) |
Aug 22, 2011 | 49.10 | 49.28 | 47.59 | 47.72 | 3,392,155 | -0.33(-0.69%) |
Aug 19, 2011 | 47.78 | 49.30 | 47.71 | 48.05 | 3,576,036 | -0.58(-1.19%) |
Aug 18, 2011 | 50.34 | 50.48 | 48.19 | 48.64 | 5,108,203 | -3.14(-6.07%) |
Aug 17, 2011 | 51.80 | 52.36 | 51.05 | 51.78 | 3,167,290 | +0.33(+0.65%) |
Aug 16, 2011 | 51.97 | 52.25 | 51.04 | 51.44 | 3,800,072 | -0.85(-1.62%) |
Aug 15, 2011 | 51.52 | 52.44 | 51.27 | 52.29 | 2,854,821 | +1.21(+2.37%) |
Aug 12, 2011 | 50.00 | 51.54 | 49.93 | 51.08 | 2,692,249 | +1.00(+2.00%) |
Aug 11, 2011 | 47.63 | 50.74 | 47.11 | 50.08 | 5,814,553 | +2.47(+5.18%) |
Aug 10, 2011 | 48.56 | 49.06 | 47.46 | 47.62 | 5,993,516 | -1.94(-3.92%) |
Aug 09, 2011 | 50.01 | 49.92 | 46.56 | 49.56 | 7,936,754 | +1.93(+4.06%) |
Aug 08, 2011 | 50.01 | 50.15 | 47.61 | 47.63 | 7,948,922 | -3.63(-7.08%) |
Aug 05, 2011 | 52.25 | 53.17 | 49.91 | 51.25 | 5,092,238 | -0.41(-0.79%) |
Aug 04, 2011 | 53.16 | 53.44 | 51.66 | 51.66 | 4,684,922 | -2.27(-4.20%) |
Aug 03, 2011 | 53.64 | 54.02 | 52.49 | 53.93 | 4,640,583 | +0.27(+0.50%) |
Aug 02, 2011 | 54.55 | 55.25 | 53.64 | 53.66 | 5,117,572 | -1.22(-2.22%) |
Aug 01, 2011 | 57.71 | 57.83 | 54.42 | 54.88 | 5,134,061 | -2.34(-4.09%) |
Jul 29, 2011 | 56.91 | 58.07 | 56.63 | 57.23 | 2,737,350 | -0.19(-0.33%) |
Jul 28, 2011 | 57.32 | 58.63 | 57.16 | 57.42 | 3,382,258 | +0.25(+0.43%) |
Jul 27, 2011 | 58.86 | 59.02 | 56.28 | 57.17 | 6,159,671 | -1.45(-2.47%) |
Jul 26, 2011 | 59.88 | 60.19 | 58.42 | 58.62 | 7,402,423 | -2.39(-3.92%) |
Jul 25, 2011 | 61.53 | 61.73 | 60.97 | 61.01 | 1,705,765 | -0.83(-1.34%) |
Jul 22, 2011 | 61.63 | 61.85 | 61.60 | 61.83 | 1,594,986 | -0.16(-0.26%) |
Jul 21, 2011 | 61.13 | 62.19 | 60.91 | 62.00 | 2,396,451 | +1.38(+2.28%) |
Jul 20, 2011 | 60.60 | 60.81 | 59.88 | 60.62 | 1,791,979 | +0.11(+0.19%) |
Jul 19, 2011 | 59.83 | 60.72 | 59.77 | 60.50 | 2,810,690 | +0.98(+1.65%) |
Jul 18, 2011 | 59.85 | 60.43 | 58.92 | 59.52 | 1,679,775 | -0.69(-1.14%) |
Jul 15, 2011 | 59.57 | 60.34 | 59.57 | 60.21 | 2,921,504 | +0.84(+1.41%) |
Jul 14, 2011 | 59.81 | 60.07 | 58.98 | 59.37 | 3,032,588 | -0.16(-0.27%) |
Jul 13, 2011 | 59.75 | 60.15 | 59.43 | 59.53 | 2,448,781 | +0.02(+0.03%) |
Jul 12, 2011 | 59.39 | 60.33 | 59.10 | 59.51 | 2,592,083 | -0.26(-0.43%) |
Jul 11, 2011 | 61.07 | 61.16 | 59.67 | 59.77 | 2,525,401 | -1.92(-3.12%) |
Jul 08, 2011 | 61.64 | 61.86 | 61.12 | 61.69 | 1,773,065 | -0.75(-1.20%) |
Jul 07, 2011 | 62.55 | 62.55 | 61.98 | 62.44 | 2,258,185 | +0.30(+0.49%) |
Jul 06, 2011 | 61.86 | 62.33 | 61.76 | 62.14 | 1,160,406 | +0.26(+0.42%) |
Jul 05, 2011 | 61.93 | 62.07 | 61.36 | 61.88 | 2,023,508 | -0.03(-0.05%) |
Jul 01, 2011 | 61.45 | 61.93 | 61.25 | 61.91 | 2,806,238 | +0.59(+0.96%) |
Jun 30, 2011 | 61.15 | 61.64 | 60.91 | 61.32 | 2,018,496 | +0.30(+0.50%) |
Jun 29, 2011 | 61.49 | 61.59 | 60.72 | 61.02 | 1,993,368 | -0.22(-0.36%) |
Jun 28, 2011 | 60.44 | 61.51 | 60.12 | 61.23 | 3,015,032 | +0.93(+1.55%) |
Jun 27, 2011 | 59.43 | 60.46 | 59.12 | 60.30 | 2,083,072 | +0.77(+1.30%) |
Jun 24, 2011 | 60.42 | 60.42 | 59.25 | 59.53 | 2,431,482 | -1.00(-1.65%) |
Jun 23, 2011 | 59.88 | 60.53 | 59.25 | 60.53 | 2,537,184 | -0.13(-0.22%) |
Jun 22, 2011 | 60.45 | 61.33 | 60.45 | 60.66 | 1,961,826 | -0.27(-0.44%) |
Jun 21, 2011 | 59.98 | 61.13 | 59.75 | 60.93 | 1,867,029 | +1.12(+1.88%) |
Jun 20, 2011 | 59.57 | 59.88 | 59.56 | 59.81 | 1,825,128 | +0.55(+0.93%) |
Jun 17, 2011 | 58.23 | 59.43 | 58.23 | 59.25 | 4,103,730 | +1.47(+2.54%) |
Jun 16, 2011 | 58.32 | 58.95 | 57.61 | 57.79 | 3,080,669 | -0.62(-1.06%) |
Jun 15, 2011 | 59.63 | 59.93 | 58.36 | 58.41 | 3,339,162 | -1.68(-2.79%) |
Jun 14, 2011 | 59.78 | 60.52 | 59.78 | 60.08 | 1,546,804 | +0.67(+1.12%) |
Jun 13, 2011 | 59.93 | 59.99 | 59.23 | 59.42 | 2,047,200 | -0.43(-0.72%) |
Jun 10, 2011 | 60.16 | 60.28 | 59.80 | 59.84 | 2,235,841 | -0.66(-1.09%) |
Jun 09, 2011 | 59.60 | 60.83 | 59.47 | 60.50 | 2,455,943 | +0.94(+1.58%) |
Jun 08, 2011 | 59.36 | 59.74 | 59.21 | 59.56 | 1,944,032 | +0.05(+0.08%) |
Jun 07, 2011 | 59.87 | 60.61 | 59.51 | 59.51 | 2,287,900 | +0.18(+0.30%) |
Jun 06, 2011 | 59.83 | 60.19 | 59.31 | 59.33 | 2,068,745 | -0.48(-0.80%) |
Jun 03, 2011 | 59.90 | 60.51 | 59.13 | 59.81 | 2,983,506 | -1.61(-2.62%) |
May 24, 2011 | 61.31 | 61.58 | 61.14 | 61.42 | 2,775,590 | +0.10(+0.16%) |
May 23, 2011 | 61.63 | 61.98 | 60.73 | 61.32 | 3,436,761 | -0.75(-1.21%) |
May 20, 2011 | 62.35 | 62.43 | 61.54 | 62.07 | 3,777,640 | -0.19(-0.31%) |
May 19, 2011 | 61.90 | 62.68 | 61.85 | 62.26 | 7,236,848 | +2.51(+4.21%) |
May 18, 2011 | 59.09 | 60.27 | 59.03 | 59.75 | 4,697,061 | +0.82(+1.39%) |
May 17, 2011 | 59.09 | 59.11 | 58.24 | 58.93 | 2,043,172 | -0.41(-0.69%) |
May 16, 2011 | 58.93 | 59.66 | 58.57 | 59.34 | 3,294,956 | +0.38(+0.65%) |
May 13, 2011 | 58.88 | 59.43 | 58.35 | 58.96 | 2,953,728 | +0.23(+0.39%) |
May 12, 2011 | 58.25 | 58.95 | 57.97 | 58.73 | 2,146,515 | +0.31(+0.54%) |
May 11, 2011 | 58.20 | 58.64 | 57.98 | 58.42 | 2,481,284 | +0.25(+0.43%) |
May 10, 2011 | 58.30 | 58.45 | 57.96 | 58.17 | 2,862,447 | +0.30(+0.51%) |
May 09, 2011 | 57.57 | 57.93 | 57.17 | 57.87 | 1,331,901 | +0.39(+0.68%) |
May 06, 2011 | 57.52 | 57.93 | 57.23 | 57.48 | 2,879,366 | +0.61(+1.07%) |
May 05, 2011 | 57.43 | 57.57 | 56.69 | 56.87 | 2,856,466 | -0.70(-1.21%) |
May 04, 2011 | 57.58 | 58.03 | 57.19 | 57.57 | 2,869,912 | -0.18(-0.31%) |
May 03, 2011 | 58.36 | 58.52 | 57.47 | 57.75 | 2,396,239 | -0.58(-1.00%) |
May 02, 2011 | 58.38 | 58.41 | 58.25 | 58.33 | 3,212,510 | +1.20(+2.10%) |
Apr 29, 2011 | 57.18 | 57.49 | 57.00 | 57.13 | 3,444,372 | -0.16(-0.28%) |
Apr 28, 2011 | 56.61 | 57.34 | 56.58 | 57.29 | 3,167,539 | +0.34(+0.60%) |
Apr 27, 2011 | 56.29 | 57.38 | 56.23 | 56.95 | 5,962,595 | +1.64(+2.96%) |
Apr 26, 2011 | 54.29 | 56.09 | 54.29 | 55.31 | 5,373,958 | +1.16(+2.15%) |
Apr 25, 2011 | 54.04 | 54.19 | 53.68 | 54.15 | 1,850,268 | -0.04(-0.07%) |
Apr 21, 2011 | 53.54 | 54.24 | 53.41 | 54.19 | 2,027,291 | +0.89(+1.66%) |
Apr 20, 2011 | 52.80 | 53.42 | 52.72 | 53.30 | 2,095,330 | +1.21(+2.32%) |
Apr 19, 2011 | 52.01 | 52.18 | 51.54 | 52.09 | 2,267,421 | +0.10(+0.18%) |
Apr 18, 2011 | 52.63 | 52.63 | 51.67 | 52.00 | 2,918,184 | -1.10(-2.06%) |
Apr 15, 2011 | 52.44 | 53.35 | 52.38 | 53.09 | 3,088,909 | +0.84(+1.60%) |
Apr 14, 2011 | 52.44 | 52.49 | 51.81 | 52.25 | 2,168,521 | -0.50(-0.96%) |
Apr 13, 2011 | 52.40 | 53.08 | 52.19 | 52.76 | 2,473,644 | -0.04(-0.07%) |
Apr 12, 2011 | 53.08 | 53.36 | 52.55 | 52.80 | 1,835,921 | -0.51(-0.96%) |
Apr 11, 2011 | 53.33 | 53.40 | 52.97 | 53.31 | 2,314,307 | +0.16(+0.30%) |
Apr 08, 2011 | 53.09 | 53.25 | 52.84 | 53.15 | 2,245,053 | +0.17(+0.32%) |
Apr 07, 2011 | 52.74 | 53.14 | 52.49 | 52.98 | 3,281,350 | +0.10(+0.18%) |
Apr 06, 2011 | 52.46 | 52.96 | 52.42 | 52.88 | 2,731,902 | +0.58(+1.11%) |
Apr 05, 2011 | 52.75 | 53.17 | 52.22 | 52.30 | 4,092,603 | -0.89(-1.67%) |
Apr 04, 2011 | 53.91 | 53.91 | 52.96 | 53.19 | 2,636,854 | -0.12(-0.23%) |
Apr 01, 2011 | 53.01 | 53.66 | 52.94 | 53.31 | 3,296,461 | +0.41(+0.77%) |
Mar 31, 2011 | 52.25 | 52.95 | 51.95 | 52.90 | 3,668,938 | +0.61(+1.17%) |
Mar 30, 2011 | 52.29 | 52.29 | 52.29 | 52.29 | 3,993,452 | +0.27(+0.51%) |
Mar 29, 2011 | 51.49 | 52.05 | 51.31 | 52.03 | 2,176,083 | +0.39(+0.76%) |
Mar 28, 2011 | 51.91 | 52.12 | 51.56 | 51.64 | 1,657,609 | -0.16(-0.31%) |
Mar 25, 2011 | 51.61 | 51.90 | 51.28 | 51.80 | 2,317,097 | +0.19(+0.37%) |
Mar 24, 2011 | 51.55 | 51.63 | 50.95 | 51.61 | 2,690,974 | +0.67(+1.31%) |
Mar 23, 2011 | 51.15 | 51.21 | 50.76 | 50.94 | 3,649,620 | -0.44(-0.85%) |
Mar 22, 2011 | 51.10 | 51.55 | 51.10 | 51.38 | 2,482,240 | +0.19(+0.37%) |
Mar 21, 2011 | 51.10 | 51.31 | 51.00 | 51.19 | 3,613,549 | +1.11(+2.23%) |
Mar 18, 2011 | 50.58 | 50.67 | 49.91 | 50.07 | 5,817,910 | -0.04(-0.08%) |
Mar 17, 2011 | 51.04 | 51.30 | 49.95 | 50.11 | 5,168,776 | -0.29(-0.57%) |
Mar 16, 2011 | 51.30 | 51.31 | 49.98 | 50.40 | 4,816,810 | -1.10(-2.14%) |
Mar 15, 2011 | 51.04 | 51.89 | 50.86 | 51.50 | 4,505,870 | -0.57(-1.10%) |
Mar 14, 2011 | 52.37 | 52.65 | 51.50 | 52.07 | 4,122,851 | -0.54(-1.03%) |
Mar 11, 2011 | 52.20 | 52.84 | 51.98 | 52.62 | 3,811,713 | +0.39(+0.75%) |
Mar 10, 2011 | 52.60 | 52.96 | 51.88 | 52.23 | 4,914,975 | -1.01(-1.90%) |
Mar 09, 2011 | 54.01 | 54.03 | 52.94 | 53.24 | 3,596,283 | -0.95(-1.76%) |
Mar 08, 2011 | 54.13 | 54.38 | 53.61 | 54.19 | 2,943,396 | +0.28(+0.51%) |
Mar 07, 2011 | 54.36 | 54.70 | 53.39 | 53.91 | 3,302,477 | -0.39(-0.72%) |
Mar 04, 2011 | 54.44 | 54.73 | 53.82 | 54.30 | 4,189,321 | +0.46(+0.85%) |
Mar 03, 2011 | 53.57 | 54.66 | 53.55 | 53.84 | 3,951,221 | +0.38(+0.71%) |
Mar 02, 2011 | 52.82 | 53.57 | 52.71 | 53.46 | 2,921,983 | +0.47(+0.88%) |
Mar 01, 2011 | 53.61 | 54.04 | 52.91 | 53.00 | 4,845,526 | -0.16(-0.30%) |
Feb 28, 2011 | 52.86 | 53.34 | 52.75 | 53.16 | 4,309,236 | +0.25(+0.47%) |
Feb 25, 2011 | 52.80 | 53.14 | 52.55 | 52.91 | 2,283,653 | +0.22(+0.42%) |
Feb 24, 2011 | 51.84 | 53.14 | 51.84 | 52.69 | 3,230,004 | +0.34(+0.66%) |
Feb 23, 2011 | 53.50 | 53.52 | 52.32 | 52.35 | 2,345,789 | -1.12(-2.10%) |
Feb 22, 2011 | 54.38 | 54.54 | 53.35 | 53.47 | 2,660,800 | -1.46(-2.65%) |
Feb 18, 2011 | 54.68 | 55.24 | 54.63 | 54.93 | 2,358,275 | +0.46(+0.84%) |
Feb 17, 2011 | 52.59 | 54.58 | 52.27 | 54.47 | 2,427,152 | +0.03(+0.05%) |
Feb 16, 2011 | 53.99 | 54.91 | 53.82 | 54.44 | 1,969,400 | +0.52(+0.97%) |
Feb 15, 2011 | 54.44 | 54.50 | 53.70 | 53.92 | 1,911,330 | -0.50(-0.93%) |
Feb 14, 2011 | 54.60 | 54.99 | 54.35 | 54.43 | 2,640,213 | -0.67(-1.21%) |
Feb 11, 2011 | 54.21 | 55.17 | 54.04 | 55.09 | 2,005,922 | +0.81(+1.49%) |
Feb 10, 2011 | 54.11 | 54.42 | 54.02 | 54.28 | 2,262,655 | +0.05(+0.09%) |
Feb 09, 2011 | 53.22 | 54.24 | 53.16 | 54.23 | 3,270,220 | +1.02(+1.91%) |
Feb 08, 2011 | 53.25 | 53.45 | 52.85 | 53.22 | 2,459,177 | -0.14(-0.27%) |
Feb 07, 2011 | 53.42 | 53.49 | 52.71 | 53.36 | 3,009,978 | +0.07(+0.13%) |
Feb 04, 2011 | 53.41 | 53.50 | 52.57 | 53.29 | 2,871,570 | +0.01(+0.02%) |
Feb 03, 2011 | 53.17 | 53.55 | 52.60 | 53.28 | 2,727,410 | -0.10(-0.20%) |
Feb 02, 2011 | 53.80 | 54.20 | 53.11 | 53.39 | 4,335,628 | -1.29(-2.35%) |
Feb 01, 2011 | 54.77 | 55.39 | 54.20 | 54.67 | 3,990,233 | +0.13(+0.24%) |
Jan 31, 2011 | 54.09 | 54.59 | 53.93 | 54.54 | 2,092,232 | +0.25(+0.46%) |
Jan 28, 2011 | 55.02 | 55.32 | 54.03 | 54.29 | 3,023,538 | -0.80(-1.45%) |
Jan 27, 2011 | 54.88 | 55.19 | 54.68 | 55.09 | 2,436,335 | +0.27(+0.49%) |
Jan 26, 2011 | 54.32 | 54.98 | 54.16 | 54.83 | 3,389,562 | +0.63(+1.16%) |
Jan 25, 2011 | 53.54 | 54.38 | 53.42 | 54.20 | 2,579,224 | +0.52(+0.98%) |
Jan 24, 2011 | 53.02 | 54.01 | 52.93 | 53.67 | 2,132,597 | +0.81(+1.53%) |
Jan 21, 2011 | 53.04 | 53.43 | 52.75 | 52.86 | 2,172,312 | +0.21(+0.40%) |
Jan 20, 2011 | 53.05 | 53.28 | 52.19 | 52.65 | 3,625,161 | -0.75(-1.41%) |
Jan 19, 2011 | 53.91 | 54.05 | 53.06 | 53.41 | 2,325,208 | -0.71(-1.32%) |
Jan 18, 2011 | 53.83 | 54.33 | 53.83 | 54.12 | 3,172,745 | +0.17(+0.32%) |
Jan 14, 2011 | 53.63 | 53.98 | 53.20 | 53.95 | 2,530,332 | +0.10(+0.19%) |
Jan 13, 2011 | 53.88 | 54.13 | 53.60 | 53.84 | 1,773,588 | -0.10(-0.18%) |
Jan 12, 2011 | 53.79 | 54.21 | 53.61 | 53.94 | 2,236,602 | +0.55(+1.03%) |
Jan 11, 2011 | 53.76 | 54.15 | 53.28 | 53.39 | 2,492,896 | -0.08(-0.14%) |
Jan 10, 2011 | 53.34 | 53.93 | 53.17 | 53.46 | 1,976,936 | -0.22(-0.41%) |
Jan 07, 2011 | 53.81 | 53.88 | 53.33 | 53.68 | 1,679,921 | -0.20(-0.37%) |
Jan 06, 2011 | 54.02 | 54.09 | 53.65 | 53.88 | 2,472,907 | +0.06(+0.11%) |
Jan 05, 2011 | 53.72 | 53.92 | 53.40 | 53.83 | 2,798,804 | -0.19(-0.35%) |
Jan 04, 2011 | 53.82 | 54.08 | 53.53 | 54.02 | 3,264,641 | +0.23(+0.43%) |
Jan 03, 2011 | 52.99 | 53.84 | 52.92 | 53.79 | 2,537,266 | +1.07(+2.02%) |
Dec 31, 2010 | 52.97 | 52.98 | 52.62 | 52.72 | 946,720 | -0.30(-0.56%) |
Dec 30, 2010 | 52.87 | 53.13 | 52.71 | 53.02 | 1,107,818 | -0.07(-0.13%) |
Dec 29, 2010 | 52.73 | 53.33 | 52.51 | 53.08 | 1,446,526 | +0.52(+1.00%) |
Dec 28, 2010 | 53.20 | 53.24 | 52.56 | 52.56 | 1,808,009 | -0.60(-1.13%) |
Dec 27, 2010 | 53.04 | 53.44 | 52.60 | 53.16 | 1,020,483 | +0.05(+0.09%) |
Dec 23, 2010 | 52.65 | 53.13 | 52.65 | 53.11 | 1,335,285 | +0.22(+0.41%) |
Dec 22, 2010 | 52.83 | 53.00 | 52.67 | 52.89 | 1,392,820 | +0.01(+0.02%) |
Dec 21, 2010 | 52.95 | 53.09 | 52.67 | 52.88 | 1,187,058 | -0.01(-0.02%) |
Dec 20, 2010 | 53.00 | 53.08 | 52.47 | 52.89 | 3,107,152 | -0.23(-0.43%) |
Dec 17, 2010 | 52.65 | 53.22 | 52.14 | 53.12 | 4,059,777 | +0.39(+0.74%) |
Dec 16, 2010 | 52.71 | 52.79 | 52.22 | 52.73 | 2,875,439 | +0.00(+0.00%) |
Dec 15, 2010 | 52.10 | 53.53 | 51.59 | 52.73 | 4,351,650 | +0.25(+0.47%) |
Dec 14, 2010 | 53.25 | 53.57 | 52.44 | 52.48 | 3,479,909 | -0.43(-0.81%) |
Dec 13, 2010 | 52.35 | 53.06 | 51.72 | 52.91 | 8,596,837 | +2.40(+4.75%) |
Dec 10, 2010 | 50.05 | 50.76 | 49.61 | 50.51 | 2,492,462 | +0.96(+1.94%) |
Dec 09, 2010 | 49.74 | 49.78 | 49.04 | 49.55 | 3,172,913 | -0.07(-0.13%) |
Dec 08, 2010 | 49.84 | 50.00 | 49.30 | 49.62 | 1,615,514 | -0.22(-0.44%) |
Dec 07, 2010 | 50.30 | 50.42 | 49.74 | 49.84 | 1,865,411 | -0.11(-0.23%) |
Dec 06, 2010 | 50.19 | 50.24 | 49.72 | 49.95 | 1,607,583 | -0.38(-0.76%) |
Dec 03, 2010 | 49.73 | 50.36 | 49.57 | 50.33 | 2,438,979 | +0.33(+0.67%) |
Dec 02, 2010 | 49.06 | 50.10 | 48.93 | 50.00 | 2,198,181 | +0.90(+1.84%) |