Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 63.35 | 63.47 | 63.07 | 63.21 | 1,182,822 | -0.15(-0.24%) |
Dec 30, 2010 | 63.39 | 63.85 | 63.07 | 63.37 | 886,746 | -0.04(-0.07%) |
Dec 29, 2010 | 63.60 | 63.77 | 63.26 | 63.41 | 944,893 | -0.03(-0.04%) |
Dec 28, 2010 | 63.60 | 63.68 | 63.41 | 63.44 | 919,771 | -0.16(-0.25%) |
Dec 27, 2010 | 63.47 | 63.75 | 63.32 | 63.60 | 982,464 | -0.04(-0.07%) |
Dec 23, 2010 | 63.56 | 63.74 | 63.25 | 63.64 | 1,510,189 | -0.10(-0.15%) |
Dec 22, 2010 | 62.72 | 63.80 | 62.65 | 63.74 | 1,723,086 | +0.92(+1.46%) |
Dec 21, 2010 | 62.41 | 62.89 | 62.23 | 62.83 | 2,105,876 | +0.48(+0.78%) |
Dec 20, 2010 | 62.11 | 62.50 | 61.71 | 62.34 | 1,637,402 | +0.54(+0.87%) |
Dec 17, 2010 | 61.47 | 62.16 | 61.23 | 61.80 | 3,430,179 | +0.16(+0.26%) |
Dec 16, 2010 | 61.33 | 61.70 | 60.79 | 61.64 | 1,720,360 | +0.31(+0.50%) |
Dec 15, 2010 | 62.02 | 62.53 | 61.28 | 61.34 | 5,073,374 | -0.21(-0.34%) |
Dec 14, 2010 | 60.75 | 62.07 | 60.64 | 61.54 | 2,138,877 | +1.05(+1.74%) |
Dec 13, 2010 | 61.15 | 61.15 | 60.20 | 60.49 | 1,951,683 | -0.66(-1.09%) |
Dec 10, 2010 | 60.64 | 61.22 | 60.55 | 61.16 | 1,981,360 | +0.66(+1.10%) |
Dec 09, 2010 | 59.89 | 60.64 | 59.82 | 60.49 | 1,703,061 | +0.80(+1.34%) |
Dec 08, 2010 | 60.29 | 60.42 | 59.14 | 59.69 | 1,594,116 | -0.35(-0.58%) |
Dec 07, 2010 | 60.02 | 60.60 | 60.00 | 60.04 | 1,773,398 | +0.26(+0.44%) |
Dec 06, 2010 | 59.93 | 60.08 | 59.67 | 59.78 | 1,338,135 | -0.40(-0.67%) |
Dec 03, 2010 | 59.77 | 60.21 | 58.96 | 60.19 | 2,127,770 | +0.16(+0.27%) |
Dec 02, 2010 | 58.88 | 60.07 | 58.72 | 60.02 | 1,767,544 | +1.04(+1.77%) |
Dec 01, 2010 | 57.99 | 59.18 | 57.82 | 58.98 | 1,937,428 | +1.59(+2.77%) |
Nov 30, 2010 | 57.13 | 57.92 | 56.87 | 57.39 | 1,872,640 | -0.32(-0.56%) |
Nov 29, 2010 | 57.56 | 57.85 | 57.03 | 57.72 | 1,374,887 | -0.06(-0.11%) |
Nov 26, 2010 | 57.57 | 57.99 | 57.17 | 57.78 | 540,507 | -0.26(-0.45%) |
Nov 24, 2010 | 58.06 | 58.04 | 58.04 | 58.04 | 1,472,367 | +0.55(+0.95%) |
Nov 23, 2010 | 58.13 | 58.13 | 57.29 | 57.49 | 1,866,045 | -0.83(-1.43%) |
Nov 22, 2010 | 59.07 | 59.07 | 57.78 | 58.33 | 1,945,311 | -0.79(-1.33%) |
Nov 19, 2010 | 58.62 | 59.20 | 58.33 | 59.11 | 1,979,295 | +0.55(+0.93%) |
Nov 18, 2010 | 58.25 | 59.43 | 58.18 | 58.57 | 2,500,562 | +0.62(+1.07%) |
Nov 17, 2010 | 57.56 | 58.13 | 57.09 | 57.95 | 1,736,874 | +0.52(+0.90%) |
Nov 16, 2010 | 57.63 | 57.93 | 56.92 | 57.43 | 2,113,093 | -0.42(-0.73%) |
Nov 15, 2010 | 58.50 | 58.50 | 57.67 | 57.85 | 1,125,318 | -0.45(-0.77%) |
Nov 12, 2010 | 58.29 | 58.69 | 58.00 | 58.30 | 1,667,319 | -0.56(-0.96%) |
Nov 11, 2010 | 58.13 | 58.87 | 57.60 | 58.86 | 2,324,196 | +0.48(+0.83%) |
Nov 10, 2010 | 58.16 | 58.38 | 57.37 | 58.38 | 3,496,957 | +0.17(+0.29%) |
Nov 09, 2010 | 58.72 | 59.05 | 58.15 | 58.21 | 3,873,572 | -0.56(-0.96%) |
Nov 08, 2010 | 59.10 | 59.14 | 58.63 | 58.77 | 2,707,626 | -0.61(-1.03%) |
Nov 05, 2010 | 60.05 | 60.20 | 59.31 | 59.38 | 2,631,367 | -0.67(-1.12%) |
Nov 04, 2010 | 60.84 | 60.91 | 59.81 | 60.05 | 2,528,209 | -0.30(-0.50%) |
Nov 03, 2010 | 59.88 | 60.57 | 59.83 | 60.36 | 2,418,145 | +0.39(+0.66%) |
Nov 02, 2010 | 61.16 | 61.16 | 59.83 | 59.96 | 4,380,076 | -0.83(-1.37%) |
Nov 01, 2010 | 59.11 | 60.91 | 58.94 | 60.80 | 7,040,123 | +1.70(+2.88%) |
Oct 29, 2010 | 57.97 | 59.19 | 57.82 | 59.10 | 3,659,755 | +0.85(+1.46%) |
Oct 28, 2010 | 58.67 | 58.96 | 57.95 | 58.25 | 2,732,643 | -0.33(-0.57%) |
Oct 27, 2010 | 58.79 | 59.18 | 57.99 | 58.58 | 5,320,116 | +3.33(+6.03%) |
Oct 25, 2010 | 54.98 | 55.87 | 54.91 | 55.24 | 2,330,430 | +0.54(+0.98%) |
Oct 22, 2010 | 55.05 | 55.40 | 54.61 | 54.71 | 1,781,064 | -0.21(-0.38%) |
Oct 21, 2010 | 55.12 | 55.21 | 54.11 | 54.91 | 1,318,062 | +0.21(+0.38%) |
Oct 20, 2010 | 54.81 | 55.36 | 54.59 | 54.71 | 1,917,139 | -0.11(-0.20%) |
Oct 19, 2010 | 55.50 | 55.58 | 54.09 | 54.81 | 3,238,536 | -1.26(-2.25%) |
Oct 18, 2010 | 55.74 | 56.33 | 55.52 | 56.08 | 3,421,440 | +0.21(+0.37%) |
Oct 15, 2010 | 55.90 | 56.23 | 55.49 | 55.87 | 2,445,699 | -0.06(-0.11%) |
Oct 14, 2010 | 55.89 | 56.35 | 55.48 | 55.93 | 3,161,632 | +0.02(+0.03%) |
Oct 13, 2010 | 55.01 | 56.12 | 54.99 | 55.92 | 2,679,702 | +1.05(+1.91%) |
Oct 12, 2010 | 54.30 | 55.07 | 54.28 | 54.87 | 1,904,645 | +0.31(+0.57%) |
Oct 11, 2010 | 54.26 | 54.73 | 54.14 | 54.55 | 1,410,091 | +0.12(+0.21%) |
Oct 08, 2010 | 54.44 | 54.75 | 53.95 | 54.44 | 1,590,343 | +0.23(+0.43%) |
Oct 07, 2010 | 54.01 | 54.50 | 53.88 | 54.21 | 1,298,347 | +0.18(+0.33%) |
Oct 06, 2010 | 54.57 | 54.70 | 53.79 | 54.03 | 1,614,974 | -0.81(-1.47%) |
Oct 05, 2010 | 53.98 | 55.23 | 53.95 | 54.83 | 2,620,011 | +1.20(+2.24%) |
Oct 04, 2010 | 54.12 | 54.44 | 53.33 | 53.63 | 3,118,352 | -0.73(-1.35%) |
Oct 01, 2010 | 54.37 | 55.73 | 53.90 | 54.37 | 3,506,774 | -0.97(-1.75%) |
Sep 30, 2010 | 55.33 | 56.22 | 55.10 | 55.34 | 11,298 | -0.16(-0.29%) |
Sep 29, 2010 | 55.72 | 56.94 | 55.32 | 55.50 | 5,095,611 | -0.46(-0.82%) |
Sep 28, 2010 | 55.41 | 56.01 | 54.73 | 55.95 | 2,938,359 | +0.91(+1.66%) |
Sep 27, 2010 | 55.36 | 55.65 | 54.30 | 55.04 | 2,489,327 | -0.41(-0.74%) |
Sep 24, 2010 | 54.80 | 55.90 | 54.07 | 55.45 | 2,601,364 | +1.02(+1.88%) |
Sep 23, 2010 | 54.43 | 55.71 | 52.02 | 54.43 | 141 | -1.25(-2.24%) |
Sep 22, 2010 | 56.10 | 56.34 | 55.64 | 55.67 | 2,426,870 | -0.69(-1.22%) |
Sep 21, 2010 | 56.44 | 56.80 | 56.14 | 56.36 | 1,953,932 | -0.05(-0.10%) |
Sep 20, 2010 | 55.87 | 56.56 | 55.75 | 56.42 | 1,507,454 | +0.57(+1.03%) |
Sep 17, 2010 | 55.84 | 56.60 | 55.71 | 55.84 | 3,532,973 | -0.56(-1.00%) |
Sep 15, 2010 | 53.67 | 57.00 | 53.60 | 56.41 | 4,800 | +2.90(+5.42%) |
Sep 14, 2010 | 52.49 | 53.80 | 52.32 | 53.51 | 2,923,419 | +0.93(+1.77%) |
Sep 13, 2010 | 53.51 | 53.53 | 52.57 | 52.58 | 2,101,480 | -0.58(-1.10%) |
Sep 10, 2010 | 53.60 | 53.61 | 53.03 | 53.16 | 1,739,022 | -0.27(-0.50%) |
Sep 09, 2010 | 52.87 | 53.50 | 52.73 | 53.43 | 2,715,226 | +1.03(+1.97%) |
Sep 08, 2010 | 52.84 | 53.21 | 52.33 | 52.40 | 1,804,393 | -0.44(-0.83%) |
Sep 07, 2010 | 53.41 | 53.56 | 52.73 | 52.84 | 322 | -0.86(-1.60%) |
Sep 03, 2010 | 53.65 | 53.77 | 53.24 | 53.70 | 1,387,999 | +0.40(+0.76%) |
Sep 02, 2010 | 52.94 | 53.46 | 52.47 | 53.29 | 264 | +0.64(+1.21%) |
Sep 01, 2010 | 52.55 | 53.34 | 52.36 | 52.66 | 2,299,315 | +0.56(+1.08%) |
Aug 31, 2010 | 52.04 | 52.84 | 51.78 | 52.09 | 14,726 | -0.93(-1.76%) |
Aug 30, 2010 | 54.09 | 54.11 | 52.96 | 53.02 | 1,621,138 | -0.57(-1.07%) |
Aug 27, 2010 | 53.90 | 54.05 | 52.96 | 53.60 | 2,549,592 | -0.16(-0.30%) |
Aug 26, 2010 | 54.03 | 54.45 | 53.29 | 53.76 | 2,890,769 | -0.23(-0.43%) |
Aug 25, 2010 | 53.59 | 54.23 | 53.27 | 53.99 | 3,576,596 | +0.12(+0.23%) |
Aug 24, 2010 | 54.48 | 54.54 | 53.62 | 53.86 | 405 | -0.88(-1.61%) |
Aug 23, 2010 | 55.28 | 55.70 | 54.69 | 54.75 | 2,225,601 | -0.32(-0.58%) |
Aug 20, 2010 | 54.42 | 55.25 | 54.42 | 55.07 | 2,859,449 | +0.20(+0.36%) |
Aug 19, 2010 | 55.35 | 55.46 | 54.39 | 54.87 | 405 | -0.73(-1.32%) |
Aug 18, 2010 | 55.04 | 56.17 | 54.93 | 55.61 | 2,259,014 | +0.60(+1.09%) |
Aug 17, 2010 | 54.60 | 55.28 | 54.37 | 55.01 | 2,521,196 | +0.67(+1.23%) |
Aug 16, 2010 | 54.18 | 54.91 | 53.78 | 54.34 | 2,437,744 | +0.18(+0.33%) |
Aug 13, 2010 | 54.16 | 54.75 | 53.69 | 54.16 | 3,328,562 | -0.27(-0.49%) |
Aug 12, 2010 | 53.43 | 54.58 | 53.42 | 54.43 | 2,939,079 | +0.31(+0.58%) |
Aug 11, 2010 | 54.47 | 54.60 | 53.83 | 54.11 | 323 | -0.90(-1.64%) |
Aug 10, 2010 | 55.36 | 55.53 | 54.91 | 55.02 | 1,119 | -0.63(-1.12%) |
Aug 09, 2010 | 56.32 | 56.32 | 55.50 | 55.64 | 3,033,582 | -0.45(-0.80%) |
Aug 06, 2010 | 56.09 | 56.28 | 55.07 | 56.09 | 3,595,870 | -0.03(-0.05%) |
Aug 05, 2010 | 55.88 | 56.11 | 55.13 | 56.11 | 3,550,080 | -0.12(-0.21%) |
Aug 04, 2010 | 55.69 | 56.28 | 55.00 | 56.23 | 3,303,503 | +0.78(+1.40%) |
Aug 03, 2010 | 56.44 | 56.45 | 55.18 | 55.45 | 3,833,635 | -1.25(-2.20%) |
Aug 02, 2010 | 56.46 | 56.83 | 56.01 | 56.70 | 2,547,544 | +0.61(+1.08%) |
Jul 30, 2010 | 56.10 | 56.49 | 53.25 | 56.10 | 6,420,016 | -0.95(-1.66%) |
Jul 29, 2010 | 57.60 | 58.10 | 56.53 | 57.04 | 3,596,700 | -1.15(-1.98%) |
Jul 28, 2010 | 58.20 | 58.69 | 56.50 | 58.20 | 241 | +0.00(+0.00%) |
Jul 27, 2010 | 58.20 | 59.04 | 57.02 | 58.20 | 323 | -0.82(-1.39%) |
Jul 26, 2010 | 58.65 | 59.35 | 58.65 | 59.02 | 2,198,362 | +0.41(+0.70%) |
Jul 23, 2010 | 57.78 | 59.56 | 57.64 | 58.61 | 4,629,204 | +0.96(+1.67%) |
Jul 22, 2010 | 59.92 | 60.37 | 56.79 | 57.64 | 10,549,466 | -1.70(-2.86%) |
Jul 21, 2010 | 60.60 | 60.60 | 59.13 | 59.34 | 3,307,787 | -0.87(-1.44%) |
Jul 20, 2010 | 60.20 | 60.24 | 59.24 | 60.20 | 2,255,808 | +0.30(+0.51%) |
Jul 19, 2010 | 60.94 | 60.94 | 59.78 | 59.90 | 2,839,015 | -0.82(-1.35%) |
Jul 16, 2010 | 60.72 | 61.86 | 60.60 | 60.72 | 2,464,698 | -1.25(-2.02%) |
Jul 15, 2010 | 61.16 | 62.04 | 60.93 | 61.97 | 2,729,675 | +0.67(+1.09%) |
Jul 14, 2010 | 59.90 | 61.74 | 59.82 | 61.30 | 2,479,024 | +1.29(+2.14%) |
Jul 13, 2010 | 60.24 | 60.64 | 59.88 | 60.02 | 3,910,348 | +0.12(+0.21%) |
Jul 12, 2010 | 60.09 | 60.19 | 59.67 | 59.89 | 1,612,662 | -0.32(-0.53%) |
Jul 09, 2010 | 60.21 | 60.96 | 59.87 | 60.21 | 2,119,967 | -0.50(-0.82%) |
Jul 08, 2010 | 60.97 | 61.24 | 60.15 | 60.71 | 2,332,069 | -0.08(-0.13%) |
Jul 07, 2010 | 60.36 | 60.86 | 59.83 | 60.79 | 3,489,036 | +0.38(+0.64%) |
Jul 06, 2010 | 60.28 | 61.00 | 59.91 | 60.41 | 1,051 | +0.44(+0.73%) |
Jul 02, 2010 | 59.97 | 60.43 | 59.53 | 59.97 | 2,074,179 | +0.13(+0.22%) |
Jul 01, 2010 | 59.83 | 59.92 | 58.16 | 59.84 | 4,297,895 | -0.13(-0.22%) |
Jun 30, 2010 | 60.04 | 61.17 | 59.79 | 59.97 | 2,250 | -0.26(-0.43%) |
Jun 29, 2010 | 60.36 | 60.78 | 59.87 | 60.23 | 3,465,901 | -0.63(-1.04%) |
Jun 25, 2010 | 60.87 | 61.18 | 59.81 | 60.87 | 3,102,832 | +0.40(+0.66%) |
Jun 24, 2010 | 60.84 | 61.10 | 60.01 | 60.46 | 2,294,790 | -0.64(-1.05%) |
Jun 23, 2010 | 61.02 | 61.48 | 60.56 | 61.11 | 1,961,066 | -0.02(-0.03%) |
Jun 22, 2010 | 62.27 | 62.62 | 61.02 | 61.12 | 2,785,469 | -1.23(-1.98%) |
Jun 21, 2010 | 63.07 | 63.54 | 62.08 | 62.36 | 3,167,983 | -0.23(-0.37%) |
Jun 18, 2010 | 62.59 | 63.45 | 62.51 | 62.59 | 3,242,106 | -0.90(-1.42%) |
Jun 17, 2010 | 63.64 | 63.64 | 62.92 | 63.49 | 2,383,535 | +0.39(+0.62%) |
Jun 16, 2010 | 62.54 | 63.29 | 62.45 | 63.10 | 2,532,627 | +0.16(+0.26%) |
Jun 15, 2010 | 62.91 | 63.10 | 62.52 | 62.94 | 2,649,470 | +0.60(+0.96%) |
Jun 14, 2010 | 62.32 | 62.89 | 62.02 | 62.34 | 2,672,869 | +0.12(+0.20%) |
Jun 11, 2010 | 61.62 | 62.30 | 61.15 | 62.21 | 1,969,926 | -0.03(-0.04%) |
Jun 10, 2010 | 61.91 | 62.41 | 61.61 | 62.24 | 1,567 | +1.02(+1.66%) |
Jun 09, 2010 | 61.16 | 62.28 | 60.98 | 61.22 | 2,382,528 | +0.29(+0.48%) |
Jun 08, 2010 | 61.56 | 61.56 | 60.28 | 60.93 | 2,747,673 | -0.48(-0.79%) |
Jun 07, 2010 | 61.15 | 62.05 | 60.90 | 61.41 | 3,296,465 | +0.35(+0.57%) |
Jun 04, 2010 | 61.06 | 62.49 | 60.76 | 61.06 | 3,334,967 | -2.42(-3.82%) |
Jun 03, 2010 | 62.79 | 63.67 | 62.79 | 63.49 | 2,990,537 | +0.92(+1.47%) |
Jun 02, 2010 | 61.60 | 62.57 | 61.30 | 62.57 | 8,104 | +1.28(+2.09%) |
Jun 01, 2010 | 62.04 | 62.54 | 61.14 | 61.29 | 2,556,303 | -1.06(-1.70%) |
May 28, 2010 | 62.35 | 63.12 | 61.83 | 62.35 | 2,685,342 | -0.06(-0.10%) |
May 27, 2010 | 61.42 | 62.42 | 61.12 | 62.41 | 2,464,912 | +1.95(+3.23%) |
May 26, 2010 | 60.64 | 61.87 | 60.32 | 60.46 | 112 | +0.06(+0.10%) |
May 25, 2010 | 59.64 | 60.55 | 58.97 | 60.39 | 4,432,173 | -0.30(-0.50%) |
May 24, 2010 | 60.55 | 61.70 | 59.86 | 60.70 | 4,083,998 | -0.16(-0.26%) |
May 21, 2010 | 58.97 | 60.90 | 58.80 | 60.86 | 4,561,774 | +0.61(+1.02%) |
May 20, 2010 | 60.75 | 61.37 | 60.24 | 60.24 | 4,141,238 | -1.98(-3.18%) |
May 19, 2010 | 61.48 | 62.56 | 60.89 | 62.22 | 3,454,591 | +0.46(+0.75%) |
May 18, 2010 | 61.78 | 63.33 | 61.71 | 61.76 | 648,180 | +0.66(+1.08%) |
May 17, 2010 | 60.63 | 61.31 | 59.73 | 61.10 | 3,070,414 | +0.78(+1.30%) |
May 14, 2010 | 60.31 | 62.07 | 59.40 | 60.31 | 2,915,637 | -1.13(-1.84%) |
May 13, 2010 | 61.37 | 62.31 | 60.93 | 61.45 | 4,276,016 | -0.06(-0.10%) |
May 12, 2010 | 60.13 | 61.54 | 59.33 | 61.51 | 4,632,181 | +2.64(+4.48%) |
May 11, 2010 | 59.49 | 59.57 | 58.72 | 58.87 | 2,383,940 | -0.35(-0.59%) |
May 10, 2010 | 58.76 | 59.22 | 58.74 | 59.22 | 3,417,248 | +2.46(+4.33%) |
May 07, 2010 | 58.71 | 58.71 | 56.19 | 56.76 | 4,473,015 | -2.07(-3.51%) |
May 06, 2010 | 59.69 | 60.30 | 56.06 | 58.83 | 5,082,050 | -0.94(-1.56%) |
May 05, 2010 | 60.08 | 60.44 | 59.43 | 59.76 | 3,185,899 | -0.39(-0.65%) |
May 04, 2010 | 60.47 | 60.72 | 59.01 | 60.15 | 1,459 | +2.38(+4.12%) |
May 03, 2010 | 57.77 | 58.00 | 57.05 | 57.78 | 3,244,426 | +0.05(+0.09%) |
Apr 30, 2010 | 59.33 | 59.61 | 57.70 | 57.72 | 2,386,961 | -1.49(-2.51%) |
Apr 29, 2010 | 59.38 | 59.95 | 59.09 | 59.21 | 2,026,408 | +0.20(+0.35%) |
Apr 28, 2010 | 58.94 | 59.33 | 58.53 | 59.01 | 1,763,670 | +0.21(+0.36%) |
Apr 27, 2010 | 59.42 | 59.75 | 58.68 | 58.79 | 2,988,717 | -0.98(-1.64%) |
Apr 26, 2010 | 60.61 | 60.73 | 59.61 | 59.77 | 2,380,287 | -0.82(-1.35%) |
Apr 23, 2010 | 59.46 | 60.59 | 59.08 | 60.59 | 2,834,581 | +1.13(+1.90%) |
Apr 22, 2010 | 58.31 | 59.60 | 58.19 | 59.46 | 3,418,499 | +1.11(+1.91%) |
Apr 21, 2010 | 58.76 | 59.00 | 58.01 | 58.35 | 13,123 | -0.42(-0.71%) |
Apr 20, 2010 | 57.76 | 58.91 | 57.53 | 58.76 | 1,833,015 | +1.38(+2.41%) |
Apr 19, 2010 | 56.99 | 57.52 | 56.82 | 57.38 | 1,936,641 | +0.21(+0.37%) |
Apr 16, 2010 | 57.55 | 57.78 | 56.80 | 57.17 | 2,421,414 | -0.53(-0.91%) |
Apr 15, 2010 | 57.78 | 57.87 | 57.48 | 57.70 | 1,562,265 | -0.08(-0.14%) |
Apr 14, 2010 | 58.44 | 58.44 | 57.47 | 57.78 | 2,275,336 | -0.33(-0.57%) |
Apr 13, 2010 | 58.31 | 58.39 | 57.40 | 58.11 | 3,450,859 | -0.20(-0.35%) |
Apr 12, 2010 | 59.27 | 59.28 | 58.14 | 58.31 | 2,830,766 | -0.97(-1.64%) |
Apr 09, 2010 | 59.22 | 59.58 | 58.86 | 59.28 | 1,979,959 | -0.04(-0.06%) |
Apr 08, 2010 | 59.14 | 59.33 | 58.60 | 59.32 | 2,895,682 | +0.38(+0.65%) |
Apr 07, 2010 | 59.26 | 59.33 | 58.68 | 58.93 | 2,400,574 | -0.40(-0.68%) |
Apr 06, 2010 | 59.01 | 59.42 | 58.87 | 59.33 | 1,720,112 | -0.01(-0.01%) |
Apr 05, 2010 | 59.42 | 59.63 | 58.97 | 59.34 | 1,871,673 | +0.24(+0.41%) |
Apr 01, 2010 | 58.69 | 59.10 | 59.10 | 59.10 | 2,022,911 | +0.57(+0.97%) |
Mar 31, 2010 | 59.20 | 59.20 | 58.25 | 58.53 | 3,820,505 | -0.89(-1.50%) |
Mar 30, 2010 | 57.97 | 59.66 | 57.77 | 59.42 | 5,161,105 | +1.36(+2.35%) |
Mar 29, 2010 | 56.66 | 58.25 | 56.54 | 58.06 | 2,593,334 | +1.40(+2.47%) |
Mar 26, 2010 | 57.22 | 57.45 | 56.40 | 56.66 | 1,952,885 | -0.49(-0.86%) |
Mar 25, 2010 | 57.02 | 57.62 | 56.98 | 57.15 | 1,666,168 | +0.14(+0.25%) |
Mar 24, 2010 | 57.92 | 58.08 | 56.89 | 57.01 | 1,507,062 | -0.82(-1.42%) |
Mar 23, 2010 | 57.66 | 57.87 | 56.96 | 57.83 | 1,964,839 | +0.27(+0.46%) |
Mar 22, 2010 | 56.82 | 58.48 | 56.80 | 57.56 | 2,787,795 | +0.50(+0.87%) |
Mar 19, 2010 | 57.20 | 57.24 | 56.17 | 57.06 | 4,035,283 | +0.68(+1.20%) |
Mar 18, 2010 | 56.02 | 56.46 | 55.48 | 56.39 | 2,089,830 | +0.31(+0.56%) |
Mar 17, 2010 | 54.52 | 56.08 | 54.52 | 56.08 | 3,215,155 | +1.49(+2.72%) |
Mar 16, 2010 | 54.11 | 54.74 | 53.99 | 54.59 | 1,815,438 | +0.48(+0.89%) |
Mar 15, 2010 | 53.94 | 54.16 | 53.93 | 54.11 | 1,719,220 | -0.29(-0.54%) |
Mar 12, 2010 | 54.07 | 54.90 | 54.07 | 54.40 | 2,620,563 | +0.55(+1.03%) |
Mar 11, 2010 | 53.80 | 53.93 | 53.11 | 53.85 | 2,095,607 | -0.12(-0.21%) |
Mar 10, 2010 | 53.67 | 54.21 | 53.51 | 53.96 | 2,013,065 | +0.14(+0.26%) |
Mar 09, 2010 | 54.16 | 54.45 | 53.66 | 53.82 | 2,171,838 | -0.50(-0.92%) |
Mar 08, 2010 | 55.14 | 55.21 | 54.31 | 54.32 | 1,899,091 | -0.97(-1.76%) |
Mar 05, 2010 | 54.70 | 55.30 | 54.70 | 55.29 | 1,591,214 | +0.70(+1.29%) |
Mar 04, 2010 | 54.12 | 54.68 | 54.18 | 54.59 | 1,638,592 | +0.47(+0.87%) |
Mar 03, 2010 | 54.99 | 55.06 | 53.95 | 54.12 | 1,878,987 | -0.84(-1.52%) |
Mar 02, 2010 | 54.15 | 55.18 | 53.97 | 54.95 | 3,078,100 | +1.16(+2.15%) |
Mar 01, 2010 | 52.87 | 53.96 | 52.87 | 53.80 | 1,647,110 | +1.11(+2.11%) |
Feb 26, 2010 | 52.82 | 53.05 | 52.55 | 52.68 | 1,469,155 | +0.01(+0.02%) |
Feb 25, 2010 | 52.10 | 52.74 | 51.93 | 52.67 | 2,509,912 | -0.01(-0.02%) |
Feb 24, 2010 | 52.05 | 52.75 | 51.81 | 52.68 | 2,552,206 | +0.66(+1.26%) |
Feb 23, 2010 | 52.39 | 52.88 | 51.68 | 52.02 | 3,924,763 | -1.24(-2.34%) |
Feb 22, 2010 | 53.90 | 53.96 | 53.20 | 53.27 | 2,226,728 | -0.73(-1.35%) |
Feb 19, 2010 | 53.66 | 54.08 | 53.29 | 54.00 | 1,978,096 | +0.04(+0.07%) |
Feb 18, 2010 | 53.58 | 53.97 | 53.37 | 53.96 | 1,651,007 | +0.39(+0.73%) |
Feb 17, 2010 | 53.29 | 53.78 | 52.71 | 53.57 | 2,283,315 | +0.35(+0.65%) |
Feb 16, 2010 | 52.52 | 53.33 | 52.48 | 53.22 | 2,005,385 | +0.79(+1.51%) |
Feb 12, 2010 | 52.03 | 52.43 | 52.43 | 52.43 | 2,204,323 | +0.00(+0.00%) |
Feb 11, 2010 | 52.10 | 52.70 | 51.61 | 52.43 | 2,698,902 | +0.34(+0.65%) |
Feb 10, 2010 | 52.27 | 52.38 | 51.38 | 52.10 | 2,096,355 | -0.12(-0.24%) |
Feb 09, 2010 | 51.88 | 52.66 | 51.88 | 52.22 | 1,904,864 | +0.39(+0.75%) |
Feb 08, 2010 | 51.92 | 52.18 | 51.16 | 51.83 | 2,583,400 | +0.03(+0.05%) |
Feb 05, 2010 | 52.01 | 52.05 | 50.87 | 51.80 | 3,611,134 | -0.28(-0.55%) |
Feb 04, 2010 | 53.22 | 53.43 | 51.99 | 52.09 | 2,921,735 | -1.42(-2.66%) |
Feb 03, 2010 | 53.64 | 53.64 | 53.26 | 53.51 | 2,283,054 | -0.23(-0.43%) |
Feb 02, 2010 | 52.95 | 53.77 | 52.74 | 53.74 | 2,207,812 | +0.81(+1.54%) |
Feb 01, 2010 | 52.43 | 53.15 | 51.70 | 52.93 | 2,211,303 | +0.64(+1.23%) |
Jan 29, 2010 | 53.79 | 53.90 | 52.18 | 52.28 | 3,543,767 | -1.32(-2.47%) |
Jan 28, 2010 | 52.98 | 54.46 | 52.98 | 53.61 | 3,283,211 | +0.70(+1.33%) |
Jan 27, 2010 | 53.47 | 54.66 | 51.82 | 52.90 | 9,218,935 | -2.52(-4.54%) |
Jan 26, 2010 | 54.69 | 55.66 | 54.14 | 55.42 | 3,350,915 | +0.81(+1.48%) |
Jan 25, 2010 | 54.35 | 54.73 | 53.68 | 54.61 | 2,527,668 | +0.77(+1.44%) |
Jan 22, 2010 | 54.24 | 54.66 | 53.81 | 53.84 | 1,893,805 | -0.68(-1.24%) |
Jan 21, 2010 | 55.47 | 55.76 | 54.16 | 54.51 | 2,323,353 | -0.95(-1.71%) |
Jan 20, 2010 | 56.17 | 56.41 | 55.16 | 55.46 | 1,497,401 | -0.68(-1.20%) |
Jan 19, 2010 | 55.32 | 56.41 | 54.92 | 56.14 | 3,112,581 | +1.10(+2.00%) |
Jan 15, 2010 | 55.01 | 55.04 | 55.04 | 55.04 | 2,983,650 | -0.06(-0.11%) |
Jan 14, 2010 | 55.62 | 55.67 | 55.05 | 55.10 | 2,077,769 | -0.46(-0.83%) |
Jan 13, 2010 | 55.40 | 55.90 | 55.04 | 55.56 | 2,322,397 | +0.17(+0.30%) |
Jan 12, 2010 | 54.59 | 55.51 | 54.17 | 55.39 | 4,029,889 | +0.76(+1.40%) |
Jan 11, 2010 | 53.98 | 54.74 | 53.98 | 54.63 | 1,435,677 | +0.61(+1.14%) |
Jan 08, 2010 | 54.41 | 54.56 | 53.55 | 54.02 | 2,934,657 | -0.32(-0.59%) |
Jan 07, 2010 | 55.22 | 55.22 | 53.69 | 54.34 | 4,263,158 | +0.12(+0.21%) |
Jan 06, 2010 | 55.77 | 55.77 | 54.02 | 54.22 | 4,758,912 | -2.30(-4.07%) |
Jan 05, 2010 | 56.27 | 56.57 | 56.21 | 56.52 | 2,399,871 | +0.20(+0.36%) |