Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 63.91 | 64.07 | 63.78 | 63.78 | 57,372 | -0.13(-0.21%) |
Dec 29, 2011 | 63.94 | 64.04 | 63.15 | 63.91 | 262,441 | +0.39(+0.62%) |
Dec 28, 2011 | 64.49 | 64.49 | 63.38 | 63.52 | 174,043 | -0.78(-1.22%) |
Dec 27, 2011 | 64.24 | 64.44 | 64.06 | 64.30 | 91,822 | +0.19(+0.30%) |
Dec 23, 2011 | 63.88 | 64.11 | 63.77 | 64.11 | 50,594 | +0.49(+0.77%) |
Dec 21, 2011 | 63.30 | 63.65 | 62.86 | 63.62 | 168,342 | +0.38(+0.61%) |
Dec 20, 2011 | 62.51 | 63.28 | 62.48 | 63.24 | 92,094 | +1.56(+2.54%) |
Dec 19, 2011 | 61.82 | 62.62 | 61.55 | 61.67 | 122,584 | -0.14(-0.23%) |
Dec 16, 2011 | 62.39 | 62.39 | 61.70 | 61.82 | 32,667 | -0.19(-0.31%) |
Dec 15, 2011 | 61.65 | 62.16 | 61.43 | 62.01 | 52,511 | +0.96(+1.58%) |
Dec 14, 2011 | 61.02 | 61.24 | 60.64 | 61.04 | 27,854 | -0.02(-0.04%) |
Dec 13, 2011 | 61.77 | 62.06 | 60.90 | 61.07 | 294,199 | -0.25(-0.41%) |
Dec 12, 2011 | 61.87 | 61.87 | 60.92 | 61.32 | 27,890 | -0.63(-1.02%) |
Dec 09, 2011 | 60.90 | 62.13 | 60.90 | 61.95 | 101,186 | +1.12(+1.85%) |
Dec 08, 2011 | 61.52 | 61.73 | 60.77 | 60.83 | 145,575 | -1.05(-1.69%) |
Dec 07, 2011 | 61.55 | 62.08 | 61.16 | 61.87 | 104,632 | +0.25(+0.41%) |
Dec 06, 2011 | 61.71 | 62.00 | 61.42 | 61.62 | 19,729 | +0.27(+0.43%) |
Dec 05, 2011 | 61.88 | 61.97 | 61.08 | 61.36 | 73,602 | +0.15(+0.24%) |
Dec 02, 2011 | 61.91 | 61.91 | 61.07 | 61.21 | 63,737 | -0.12(-0.20%) |
Dec 01, 2011 | 61.43 | 61.72 | 61.23 | 61.33 | 140,475 | -0.08(-0.14%) |
Nov 30, 2011 | 60.75 | 61.42 | 60.70 | 61.42 | 21,853 | +2.01(+3.39%) |
Nov 29, 2011 | 59.18 | 59.64 | 59.07 | 59.40 | 48,532 | +0.36(+0.61%) |
Nov 28, 2011 | 58.07 | 59.12 | 58.07 | 59.05 | 150,522 | +2.05(+3.59%) |
Nov 25, 2011 | 57.06 | 57.45 | 57.00 | 57.00 | 3,004 | -0.62(-1.08%) |
Nov 23, 2011 | 58.20 | 58.20 | 57.50 | 57.62 | 17,327 | -0.78(-1.34%) |
Nov 22, 2011 | 58.23 | 58.61 | 58.09 | 58.41 | 12,404 | +0.07(+0.13%) |
Nov 21, 2011 | 58.63 | 58.63 | 58.06 | 58.33 | 29,287 | +0.42(+0.73%) |
Nov 18, 2011 | 58.22 | 58.24 | 57.83 | 57.91 | 23,816 | +0.21(+0.36%) |
Nov 17, 2011 | 58.08 | 58.35 | 57.33 | 57.70 | 15,975 | -0.57(-0.97%) |
Nov 16, 2011 | 58.88 | 59.20 | 58.07 | 58.26 | 12,423 | -0.83(-1.41%) |
Nov 15, 2011 | 58.85 | 59.30 | 58.39 | 59.10 | 15,259 | +0.27(+0.47%) |
Nov 14, 2011 | 58.79 | 58.93 | 58.57 | 58.82 | 13,356 | -0.43(-0.73%) |
Nov 11, 2011 | 58.63 | 59.37 | 58.63 | 59.25 | 23,696 | +1.16(+1.99%) |
Nov 10, 2011 | 58.38 | 58.38 | 57.45 | 58.10 | 22,647 | +0.59(+1.03%) |
Nov 09, 2011 | 58.25 | 58.59 | 57.40 | 57.51 | 48,522 | -1.88(-3.17%) |
Nov 08, 2011 | 59.14 | 59.46 | 58.65 | 59.39 | 29,337 | +0.27(+0.45%) |
Nov 07, 2011 | 58.85 | 59.18 | 58.11 | 59.12 | 23,965 | +0.43(+0.74%) |
Nov 04, 2011 | 59.11 | 59.29 | 58.49 | 58.69 | 57,102 | -1.07(-1.80%) |
Nov 03, 2011 | 59.43 | 59.78 | 58.73 | 59.76 | 54,168 | +1.69(+2.91%) |
Nov 02, 2011 | 58.22 | 58.22 | 57.58 | 58.07 | 25,715 | +0.51(+0.88%) |
Nov 01, 2011 | 57.22 | 58.31 | 57.02 | 57.56 | 46,510 | -0.94(-1.61%) |
Oct 31, 2011 | 59.16 | 59.16 | 58.50 | 58.50 | 28,243 | -1.17(-1.97%) |
Oct 28, 2011 | 59.76 | 59.80 | 59.35 | 59.68 | 29,714 | +0.11(+0.18%) |
Oct 27, 2011 | 59.64 | 59.81 | 58.98 | 59.57 | 51,227 | +1.22(+2.10%) |
Oct 26, 2011 | 57.81 | 58.48 | 57.16 | 58.35 | 16,049 | +1.24(+2.17%) |
Oct 25, 2011 | 58.31 | 58.31 | 57.11 | 57.11 | 33,779 | -1.36(-2.32%) |
Oct 24, 2011 | 57.78 | 58.55 | 57.47 | 58.46 | 31,699 | +0.89(+1.55%) |
Oct 21, 2011 | 57.63 | 57.66 | 57.06 | 57.57 | 35,986 | +0.72(+1.26%) |
Oct 20, 2011 | 57.08 | 57.08 | 56.15 | 56.86 | 20,534 | +0.20(+0.35%) |
Oct 19, 2011 | 57.47 | 57.58 | 56.66 | 56.66 | 9,463 | -0.68(-1.19%) |
Oct 18, 2011 | 56.92 | 57.73 | 56.29 | 57.34 | 26,086 | +0.17(+0.29%) |
Oct 17, 2011 | 58.01 | 58.01 | 57.02 | 57.17 | 32,254 | -1.05(-1.80%) |
Oct 14, 2011 | 58.31 | 58.31 | 57.74 | 58.22 | 25,368 | +0.56(+0.97%) |
Oct 13, 2011 | 57.27 | 57.78 | 56.92 | 57.66 | 104,496 | +0.21(+0.36%) |
Oct 12, 2011 | 57.66 | 57.89 | 57.40 | 57.46 | 75,643 | +0.22(+0.38%) |
Oct 11, 2011 | 56.93 | 57.41 | 56.93 | 57.24 | 64,888 | +0.02(+0.04%) |
Oct 10, 2011 | 56.82 | 57.26 | 56.72 | 57.22 | 11,988 | +1.51(+2.72%) |
Oct 07, 2011 | 56.54 | 56.54 | 55.63 | 55.70 | 70,649 | -0.31(-0.55%) |
Oct 06, 2011 | 55.39 | 56.01 | 55.39 | 56.01 | 32,802 | +0.92(+1.68%) |
Oct 05, 2011 | 54.74 | 55.14 | 54.21 | 55.09 | 37,775 | +0.69(+1.27%) |
Oct 04, 2011 | 53.21 | 54.41 | 52.58 | 54.40 | 129,516 | +0.97(+1.82%) |
Oct 03, 2011 | 55.04 | 55.59 | 53.42 | 53.42 | 464,388 | -1.78(-3.22%) |
Sep 30, 2011 | 55.39 | 56.15 | 55.19 | 55.20 | 27,896 | -0.53(-0.96%) |
Sep 29, 2011 | 56.23 | 56.36 | 54.90 | 55.73 | 50,864 | +0.52(+0.93%) |
Sep 28, 2011 | 56.17 | 56.68 | 55.22 | 55.22 | 27,184 | -1.02(-1.82%) |
Sep 27, 2011 | 56.56 | 56.96 | 55.97 | 56.24 | 45,299 | +0.77(+1.38%) |
Sep 26, 2011 | 55.39 | 55.48 | 54.54 | 55.48 | 34,381 | +0.58(+1.06%) |
Sep 23, 2011 | 54.30 | 55.14 | 54.30 | 54.89 | 82,109 | +0.33(+0.61%) |
Sep 22, 2011 | 54.24 | 55.04 | 53.86 | 54.56 | 230,407 | -1.61(-2.86%) |
Sep 21, 2011 | 57.24 | 57.31 | 56.17 | 56.17 | 3,766 | -0.99(-1.73%) |
Sep 20, 2011 | 56.94 | 57.67 | 56.91 | 57.15 | 21,883 | +0.44(+0.77%) |
Sep 19, 2011 | 56.47 | 56.95 | 56.20 | 56.71 | 26,457 | -0.27(-0.48%) |
Sep 16, 2011 | 57.12 | 57.18 | 56.81 | 56.99 | 12,416 | +0.23(+0.41%) |
Sep 15, 2011 | 56.71 | 56.79 | 56.32 | 56.76 | 7,812 | +0.35(+0.62%) |
Sep 14, 2011 | 56.07 | 56.61 | 55.67 | 56.40 | 9,746 | +0.72(+1.29%) |
Sep 13, 2011 | 55.45 | 55.88 | 55.26 | 55.69 | 35,017 | +0.35(+0.63%) |
Sep 12, 2011 | 54.69 | 55.35 | 54.53 | 55.34 | 57,928 | -0.21(-0.37%) |
Sep 09, 2011 | 56.38 | 56.38 | 55.11 | 55.55 | 7,072 | -1.35(-2.37%) |
Sep 08, 2011 | 57.08 | 57.44 | 56.72 | 56.90 | 9,266 | -0.29(-0.51%) |
Sep 07, 2011 | 56.52 | 57.24 | 56.36 | 57.19 | 15,795 | +1.49(+2.68%) |
Sep 06, 2011 | 54.39 | 55.72 | 54.09 | 55.70 | 29,441 | +0.23(+0.42%) |
Sep 02, 2011 | 55.96 | 56.42 | 55.27 | 55.46 | 25,696 | -1.28(-2.25%) |
Sep 01, 2011 | 57.73 | 57.96 | 56.68 | 56.74 | 28,737 | -0.70(-1.21%) |
Aug 31, 2011 | 57.70 | 57.88 | 56.95 | 57.44 | 20,383 | +0.23(+0.41%) |
Aug 30, 2011 | 56.54 | 57.44 | 56.35 | 57.20 | 21,904 | +0.47(+0.83%) |
Aug 29, 2011 | 55.77 | 56.79 | 55.77 | 56.73 | 10,087 | +1.57(+2.85%) |
Aug 26, 2011 | 53.86 | 55.33 | 53.17 | 55.16 | 7,585 | +0.84(+1.55%) |
Aug 25, 2011 | 55.75 | 55.75 | 54.18 | 54.32 | 16,826 | -1.18(-2.12%) |
Aug 24, 2011 | 54.64 | 55.50 | 54.61 | 55.50 | 11,157 | +0.80(+1.47%) |
Aug 23, 2011 | 53.22 | 54.86 | 53.09 | 54.69 | 21,392 | +1.71(+3.22%) |
Aug 22, 2011 | 54.12 | 54.12 | 52.90 | 52.99 | 25,730 | -0.02(-0.03%) |
Aug 19, 2011 | 52.70 | 53.65 | 52.70 | 53.00 | 37,312 | -0.17(-0.31%) |
Aug 18, 2011 | 53.60 | 54.39 | 52.80 | 53.17 | 112,740 | -2.19(-3.95%) |
Aug 17, 2011 | 55.96 | 56.04 | 54.92 | 55.36 | 19,473 | -0.02(-0.04%) |
Aug 16, 2011 | 55.25 | 55.74 | 54.68 | 55.38 | 26,973 | -0.15(-0.27%) |
Aug 15, 2011 | 54.88 | 55.53 | 54.83 | 55.53 | 15,318 | +1.12(+2.06%) |
Aug 12, 2011 | 54.49 | 54.93 | 54.00 | 54.41 | 16,747 | +0.41(+0.75%) |
Aug 11, 2011 | 52.65 | 54.43 | 52.12 | 54.00 | 35,161 | +2.11(+4.07%) |
Aug 10, 2011 | 52.82 | 53.42 | 51.89 | 51.89 | 56,667 | -1.99(-3.69%) |
Aug 09, 2011 | 53.23 | 53.88 | 50.65 | 53.88 | 39,103 | +2.34(+4.53%) |
Aug 08, 2011 | 52.50 | 53.71 | 51.38 | 51.54 | 96,374 | -2.76(-5.08%) |
Aug 05, 2011 | 54.40 | 54.83 | 52.79 | 54.30 | 46,450 | +0.06(+0.11%) |
Aug 04, 2011 | 56.36 | 56.36 | 54.21 | 54.24 | 198,332 | -2.79(-4.90%) |
Aug 03, 2011 | 56.71 | 57.07 | 55.66 | 57.04 | 55,817 | +0.26(+0.45%) |
Aug 02, 2011 | 58.12 | 58.36 | 56.78 | 56.78 | 298,765 | -1.67(-2.85%) |
Aug 01, 2011 | 59.64 | 59.84 | 57.92 | 58.45 | 120,061 | -0.81(-1.37%) |
Jul 29, 2011 | 59.17 | 59.56 | 58.42 | 59.26 | 46,623 | -0.31(-0.53%) |
Jul 28, 2011 | 59.54 | 60.28 | 59.54 | 59.57 | 146,033 | -0.03(-0.06%) |
Jul 27, 2011 | 60.28 | 60.48 | 59.55 | 59.61 | 35,781 | -0.86(-1.43%) |
Jul 26, 2011 | 60.93 | 60.93 | 60.42 | 60.47 | 203,050 | -0.46(-0.76%) |
Jul 25, 2011 | 61.27 | 61.43 | 60.90 | 60.93 | 31,126 | -0.80(-1.29%) |
Jul 22, 2011 | 61.78 | 61.78 | 61.57 | 61.73 | 23,168 | +0.01(+0.01%) |
Jul 21, 2011 | 61.25 | 61.85 | 61.25 | 61.72 | 26,220 | +0.73(+1.20%) |
Jul 20, 2011 | 61.59 | 61.59 | 60.86 | 60.99 | 74,305 | -0.44(-0.71%) |
Jul 19, 2011 | 61.06 | 61.52 | 60.97 | 61.43 | 234,196 | +0.62(+1.02%) |
Jul 18, 2011 | 61.20 | 61.20 | 60.48 | 60.81 | 15,018 | -0.65(-1.05%) |
Jul 15, 2011 | 61.65 | 61.65 | 61.12 | 61.45 | 23,194 | -0.14(-0.23%) |
Jul 14, 2011 | 61.72 | 62.16 | 61.56 | 61.60 | 14,584 | -0.06(-0.09%) |
Jul 13, 2011 | 61.59 | 62.13 | 61.49 | 61.65 | 13,557 | +0.44(+0.72%) |
Jul 12, 2011 | 60.97 | 61.74 | 60.97 | 61.21 | 27,904 | -0.01(-0.01%) |
Jul 11, 2011 | 61.46 | 61.61 | 61.06 | 61.22 | 16,386 | -0.76(-1.23%) |
Jul 08, 2011 | 61.67 | 61.98 | 61.58 | 61.98 | 31,237 | -0.02(-0.04%) |
Jul 07, 2011 | 62.30 | 62.30 | 61.78 | 62.01 | 59,110 | +0.20(+0.32%) |
Jul 06, 2011 | 61.52 | 61.94 | 61.52 | 61.81 | 302,534 | +0.28(+0.46%) |
Jul 05, 2011 | 61.69 | 61.69 | 61.36 | 61.53 | 179,551 | +0.04(+0.07%) |
Jul 01, 2011 | 60.81 | 61.49 | 60.62 | 61.49 | 22,642 | +0.67(+1.10%) |
Jun 30, 2011 | 60.77 | 60.87 | 60.70 | 60.82 | 24,271 | +0.34(+0.56%) |
Jun 29, 2011 | 60.34 | 60.53 | 60.08 | 60.48 | 11,710 | +0.36(+0.59%) |
Jun 28, 2011 | 59.52 | 60.15 | 59.42 | 60.12 | 16,253 | +0.80(+1.34%) |
Jun 27, 2011 | 59.19 | 59.44 | 58.91 | 59.32 | 27,686 | +0.28(+0.48%) |
Jun 24, 2011 | 59.61 | 59.61 | 58.96 | 59.04 | 18,623 | -0.62(-1.03%) |
Jun 23, 2011 | 59.04 | 59.66 | 58.70 | 59.66 | 36,819 | +0.31(+0.52%) |
Jun 22, 2011 | 59.50 | 59.74 | 59.35 | 59.35 | 41,858 | -0.31(-0.51%) |
Jun 21, 2011 | 59.30 | 59.76 | 59.30 | 59.66 | 26,742 | +0.66(+1.12%) |
Jun 20, 2011 | 58.98 | 59.00 | 58.78 | 59.00 | 32,747 | +0.56(+0.96%) |
Jun 17, 2011 | 59.07 | 59.08 | 58.26 | 58.44 | 10,008 | +0.04(+0.07%) |
Jun 16, 2011 | 58.56 | 58.78 | 58.16 | 58.40 | 6,776 | -0.16(-0.27%) |
Jun 15, 2011 | 58.89 | 59.20 | 58.44 | 58.55 | 25,359 | -0.79(-1.34%) |
Jun 14, 2011 | 59.30 | 59.58 | 59.13 | 59.35 | 80,135 | +0.56(+0.96%) |
Jun 13, 2011 | 58.65 | 59.11 | 58.65 | 58.78 | 12,742 | +0.22(+0.38%) |
Jun 10, 2011 | 59.01 | 59.10 | 58.50 | 58.56 | 35,403 | -0.75(-1.27%) |
Jun 09, 2011 | 58.98 | 59.66 | 58.86 | 59.31 | 63,528 | +0.39(+0.66%) |
Jun 08, 2011 | 59.07 | 59.19 | 58.70 | 58.93 | 10,048 | -0.22(-0.37%) |
Jun 07, 2011 | 58.82 | 59.38 | 58.80 | 59.15 | 22,030 | +0.52(+0.89%) |
Jun 06, 2011 | 59.06 | 59.13 | 58.57 | 58.63 | 36,600 | -0.53(-0.89%) |
Jun 03, 2011 | 59.48 | 59.49 | 59.07 | 59.16 | 65,833 | -0.09(-0.15%) |
May 24, 2011 | 59.68 | 59.73 | 59.25 | 59.25 | 200,500 | -0.17(-0.29%) |
May 23, 2011 | 59.82 | 59.82 | 59.15 | 59.42 | 57,394 | -0.58(-0.96%) |
May 20, 2011 | 60.16 | 60.34 | 59.85 | 60.00 | 11,881 | -0.30(-0.50%) |
May 19, 2011 | 60.65 | 60.65 | 59.89 | 60.30 | 82,146 | -0.16(-0.26%) |
May 18, 2011 | 60.12 | 60.49 | 60.07 | 60.45 | 12,593 | +0.38(+0.63%) |
May 17, 2011 | 60.13 | 60.13 | 59.65 | 60.07 | 45,274 | -0.11(-0.18%) |
May 16, 2011 | 60.25 | 60.71 | 60.16 | 60.18 | 151,680 | -0.25(-0.41%) |
May 13, 2011 | 60.91 | 60.91 | 60.17 | 60.43 | 45,816 | -0.40(-0.67%) |
May 12, 2011 | 59.75 | 60.89 | 59.67 | 60.83 | 23,761 | +0.83(+1.38%) |
May 11, 2011 | 60.23 | 60.38 | 59.77 | 60.01 | 33,630 | -0.31(-0.51%) |
May 10, 2011 | 60.01 | 60.34 | 59.84 | 60.31 | 81,516 | +0.47(+0.79%) |
May 09, 2011 | 59.49 | 59.96 | 59.40 | 59.84 | 56,344 | +0.45(+0.75%) |
May 06, 2011 | 59.49 | 59.68 | 59.30 | 59.39 | 21,079 | +0.54(+0.91%) |
May 05, 2011 | 58.71 | 59.30 | 58.59 | 58.86 | 24,823 | -0.28(-0.47%) |
May 04, 2011 | 59.44 | 59.44 | 58.79 | 59.14 | 28,363 | -0.26(-0.43%) |
May 03, 2011 | 59.75 | 59.75 | 59.11 | 59.39 | 94,038 | -0.40(-0.66%) |
May 02, 2011 | 59.82 | 59.82 | 59.73 | 59.79 | 73,557 | +0.33(+0.56%) |
Apr 29, 2011 | 59.88 | 59.88 | 59.45 | 59.46 | 17,897 | -0.13(-0.22%) |
Apr 28, 2011 | 59.38 | 59.60 | 59.32 | 59.59 | 11,098 | +0.16(+0.26%) |
Apr 27, 2011 | 58.68 | 59.46 | 58.62 | 59.44 | 33,682 | +0.83(+1.42%) |
Apr 26, 2011 | 58.36 | 58.69 | 58.31 | 58.60 | 81,538 | +0.60(+1.04%) |
Apr 25, 2011 | 57.87 | 58.00 | 57.66 | 58.00 | 10,585 | -0.08(-0.15%) |
Apr 21, 2011 | 58.22 | 58.22 | 57.82 | 58.08 | 13,052 | +0.02(+0.03%) |
Apr 20, 2011 | 58.17 | 58.17 | 57.92 | 58.06 | 160,534 | +0.63(+1.09%) |
Apr 19, 2011 | 57.54 | 57.59 | 57.06 | 57.44 | 59,181 | +0.22(+0.39%) |
Apr 18, 2011 | 57.49 | 57.49 | 56.87 | 57.21 | 21,546 | -0.69(-1.20%) |
Apr 15, 2011 | 57.49 | 57.91 | 57.48 | 57.91 | 29,083 | +0.65(+1.14%) |
Apr 14, 2011 | 56.75 | 57.30 | 56.74 | 57.26 | 27,398 | +0.31(+0.55%) |
Apr 13, 2011 | 56.96 | 57.00 | 56.71 | 56.94 | 23,420 | +0.10(+0.17%) |
Apr 12, 2011 | 56.88 | 56.97 | 56.74 | 56.84 | 252,465 | -0.08(-0.15%) |
Apr 11, 2011 | 56.78 | 57.13 | 56.78 | 56.92 | 139,153 | +0.31(+0.55%) |
Apr 08, 2011 | 56.68 | 56.81 | 56.61 | 56.61 | 6,559 | +0.13(+0.23%) |
Apr 07, 2011 | 56.59 | 56.59 | 56.34 | 56.48 | 31,909 | -0.05(-0.09%) |
Apr 06, 2011 | 56.54 | 56.70 | 56.47 | 56.53 | 145,737 | +0.22(+0.40%) |
Apr 05, 2011 | 55.68 | 56.40 | 55.68 | 56.31 | 8,570 | +0.58(+1.04%) |
Apr 04, 2011 | 55.43 | 55.88 | 55.43 | 55.73 | 11,689 | +0.40(+0.72%) |
Apr 01, 2011 | 55.16 | 55.36 | 54.91 | 55.33 | 9,724 | +0.50(+0.92%) |
Mar 31, 2011 | 54.64 | 54.95 | 54.64 | 54.83 | 9,023 | -0.03(-0.05%) |
Mar 30, 2011 | 54.07 | 54.99 | 54.07 | 54.85 | 24,693 | +1.19(+2.22%) |
Mar 29, 2011 | 53.08 | 53.69 | 53.08 | 53.66 | 5,315 | +0.45(+0.84%) |
Mar 28, 2011 | 53.43 | 53.46 | 53.22 | 53.22 | 6,694 | -0.21(-0.40%) |
Mar 25, 2011 | 53.14 | 53.69 | 53.11 | 53.43 | 56,182 | +0.34(+0.63%) |
Mar 24, 2011 | 52.77 | 53.17 | 52.58 | 53.09 | 6,634 | +0.54(+1.02%) |
Mar 23, 2011 | 52.19 | 52.62 | 52.10 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.53 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.53 | 52.63 | 52.49 | 52.49 | 8,944 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.11 | 6,209 | +0.24(+0.47%) |
Mar 17, 2011 | 52.06 | 52.06 | 51.65 | 51.87 | 10,679 | +0.53(+1.04%) |
Mar 16, 2011 | 52.00 | 52.12 | 51.18 | 51.33 | 12,558 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.22 | 10,698 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.20 | 52.67 | 52.78 | 6,825 | -0.40(-0.76%) |
Mar 11, 2011 | 52.69 | 53.30 | 52.69 | 53.18 | 18,866 | +0.20(+0.37%) |
Mar 10, 2011 | 53.46 | 53.46 | 52.93 | 52.99 | 11,527 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.74 | 53.45 | 53.65 | 8,567 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.88 | 53.59 | 11,211 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.55 | 52.95 | 6,428 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.60 | 53.02 | 53.30 | 17,710 | -0.28(-0.52%) |
Mar 03, 2011 | 53.11 | 53.60 | 53.05 | 53.58 | 14,062 | +0.87(+1.66%) |
Mar 02, 2011 | 52.31 | 52.77 | 52.31 | 52.71 | 3,953 | +0.12(+0.24%) |
Mar 01, 2011 | 53.23 | 53.23 | 52.51 | 52.58 | 6,675 | -0.45(-0.85%) |
Feb 28, 2011 | 52.35 | 53.21 | 52.35 | 53.03 | 12,100 | +0.71(+1.36%) |
Feb 25, 2011 | 51.96 | 52.32 | 51.88 | 52.32 | 102,716 | +0.62(+1.19%) |
Feb 24, 2011 | 51.72 | 51.82 | 51.47 | 51.70 | 17,756 | -0.32(-0.62%) |
Feb 23, 2011 | 52.59 | 52.59 | 52.01 | 52.02 | 17,882 | -0.63(-1.19%) |
Feb 22, 2011 | 53.23 | 53.23 | 52.52 | 52.65 | 23,068 | -0.82(-1.53%) |
Feb 18, 2011 | 53.70 | 53.88 | 53.43 | 53.47 | 28,288 | -0.28(-0.53%) |
Feb 17, 2011 | 53.36 | 53.75 | 53.36 | 53.75 | 10,085 | +0.22(+0.42%) |
Feb 16, 2011 | 53.35 | 53.62 | 53.35 | 53.53 | 12,117 | +0.36(+0.68%) |
Feb 15, 2011 | 53.04 | 53.23 | 53.01 | 53.17 | 13,978 | +0.04(+0.07%) |
Feb 14, 2011 | 53.23 | 53.23 | 52.93 | 53.13 | 18,327 | +0.18(+0.34%) |
Feb 11, 2011 | 52.81 | 52.97 | 52.64 | 52.95 | 4,607 | +0.06(+0.11%) |
Feb 10, 2011 | 52.69 | 53.03 | 52.69 | 52.90 | 9,415 | +0.03(+0.06%) |
Feb 09, 2011 | 52.84 | 52.91 | 52.72 | 52.86 | 5,275 | -0.06(-0.11%) |
Feb 08, 2011 | 52.80 | 52.92 | 52.76 | 52.92 | 10,343 | -0.02(-0.03%) |
Feb 07, 2011 | 53.06 | 53.20 | 52.86 | 52.94 | 17,458 | -0.03(-0.06%) |
Feb 04, 2011 | 52.86 | 53.01 | 52.71 | 52.97 | 16,102 | +0.11(+0.21%) |
Feb 03, 2011 | 52.53 | 52.86 | 52.18 | 52.86 | 16,414 | +0.30(+0.58%) |
Feb 02, 2011 | 52.61 | 52.63 | 52.50 | 52.56 | 8,578 | -0.24(-0.46%) |
Feb 01, 2011 | 52.45 | 52.93 | 52.41 | 52.80 | 15,100 | +0.75(+1.45%) |
Jan 31, 2011 | 51.97 | 52.25 | 51.87 | 52.05 | 19,177 | +0.13(+0.26%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.88 | 51.91 | 27,582 | -1.19(-2.24%) |
Jan 27, 2011 | 53.09 | 53.13 | 52.90 | 53.10 | 7,375 | +0.04(+0.08%) |
Jan 26, 2011 | 52.94 | 53.19 | 52.94 | 53.06 | 18,285 | +0.21(+0.40%) |
Jan 25, 2011 | 52.70 | 52.87 | 52.59 | 52.85 | 15,366 | +0.00(+0.00%) |
Jan 24, 2011 | 52.65 | 52.94 | 52.65 | 52.85 | 4,866 | +0.24(+0.45%) |
Jan 21, 2011 | 53.18 | 53.18 | 52.61 | 52.61 | 10,908 | -0.22(-0.42%) |
Jan 20, 2011 | 52.77 | 52.90 | 52.62 | 52.83 | 14,304 | +0.10(+0.19%) |
Jan 19, 2011 | 53.56 | 53.56 | 52.69 | 52.73 | 13,958 | -0.80(-1.49%) |
Jan 18, 2011 | 53.26 | 53.57 | 53.26 | 53.53 | 13,632 | +0.21(+0.39%) |
Jan 14, 2011 | 53.32 | 53.34 | 53.17 | 53.32 | 7,000 | -0.07(-0.12%) |
Jan 13, 2011 | 53.52 | 53.52 | 53.27 | 53.39 | 14,960 | -0.23(-0.44%) |
Jan 12, 2011 | 53.53 | 53.75 | 53.53 | 53.62 | 4,752 | +0.18(+0.33%) |
Jan 11, 2011 | 53.42 | 53.56 | 53.36 | 53.45 | 16,867 | +0.05(+0.09%) |
Jan 10, 2011 | 53.18 | 53.40 | 53.06 | 53.40 | 18,605 | -0.03(-0.05%) |
Jan 07, 2011 | 53.50 | 53.52 | 53.03 | 53.43 | 8,570 | +0.00(+0.01%) |
Jan 06, 2011 | 53.51 | 53.51 | 53.22 | 53.42 | 79,003 | +0.15(+0.29%) |
Jan 05, 2011 | 52.75 | 53.30 | 52.75 | 53.27 | 13,803 | +0.23(+0.43%) |
Jan 04, 2011 | 53.48 | 53.48 | 52.79 | 53.04 | 21,868 | -0.15(-0.28%) |