Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.30 | 61.49 | 59.62 | 59.64 | 6,413,499 | -1.41(-2.31%) |
Sep 29, 2011 | 61.43 | 61.55 | 60.19 | 61.05 | 3,581,824 | +0.71(+1.18%) |
Sep 28, 2011 | 61.74 | 62.14 | 60.23 | 60.34 | 4,245,338 | -1.26(-2.05%) |
Sep 27, 2011 | 62.54 | 63.03 | 61.20 | 61.60 | 4,265,501 | +0.05(+0.09%) |
Sep 26, 2011 | 61.29 | 61.64 | 60.29 | 61.55 | 4,652,029 | +0.43(+0.70%) |
Sep 23, 2011 | 59.54 | 61.51 | 59.11 | 61.12 | 4,965,994 | +1.02(+1.71%) |
Sep 22, 2011 | 59.68 | 61.17 | 59.26 | 60.10 | 7,824,507 | -0.91(-1.49%) |
Sep 21, 2011 | 65.02 | 65.17 | 60.74 | 61.01 | 6,202,713 | -3.84(-5.92%) |
Sep 20, 2011 | 64.75 | 65.71 | 64.21 | 64.85 | 3,350,493 | +0.41(+0.63%) |
Sep 19, 2011 | 64.34 | 65.10 | 63.97 | 64.44 | 3,862,954 | -1.01(-1.55%) |
Sep 16, 2011 | 64.71 | 65.49 | 63.73 | 65.45 | 5,166,872 | +0.88(+1.36%) |
Sep 15, 2011 | 63.65 | 64.60 | 63.25 | 64.57 | 4,639,849 | +1.40(+2.21%) |
Sep 14, 2011 | 63.47 | 63.61 | 62.05 | 63.18 | 3,933,020 | +0.08(+0.13%) |
Sep 13, 2011 | 63.07 | 63.24 | 61.98 | 63.09 | 4,179,691 | +0.16(+0.25%) |
Sep 12, 2011 | 61.85 | 62.99 | 61.41 | 62.94 | 4,066,218 | +0.12(+0.19%) |
Sep 09, 2011 | 63.53 | 64.08 | 61.96 | 62.82 | 4,399,698 | -1.56(-2.42%) |
Sep 08, 2011 | 64.43 | 65.07 | 63.79 | 64.37 | 3,218,956 | -0.36(-0.56%) |
Sep 07, 2011 | 64.10 | 64.79 | 63.01 | 64.74 | 5,603,214 | +1.76(+2.79%) |
Sep 06, 2011 | 60.49 | 63.42 | 60.27 | 62.98 | 5,061,034 | +0.84(+1.35%) |
Sep 02, 2011 | 62.24 | 63.17 | 61.97 | 62.14 | 3,790,693 | -1.56(-2.44%) |
Sep 01, 2011 | 63.92 | 64.50 | 63.33 | 63.70 | 4,629,148 | -0.02(-0.03%) |
Aug 31, 2011 | 63.43 | 63.97 | 62.70 | 63.72 | 4,584,853 | +0.63(+1.01%) |
Aug 30, 2011 | 63.33 | 63.63 | 62.25 | 63.08 | 3,796,802 | -0.48(-0.76%) |
Aug 29, 2011 | 63.27 | 63.63 | 62.37 | 63.57 | 3,578,350 | +1.12(+1.79%) |
Aug 26, 2011 | 61.16 | 62.57 | 59.64 | 62.45 | 4,080,455 | +0.99(+1.61%) |
Aug 25, 2011 | 63.00 | 63.83 | 60.76 | 61.46 | 4,251,166 | -1.14(-1.83%) |
Aug 24, 2011 | 61.43 | 62.88 | 60.93 | 62.61 | 4,046,444 | +0.97(+1.57%) |
Aug 23, 2011 | 59.98 | 61.66 | 59.65 | 61.64 | 3,238,638 | +1.73(+2.89%) |
Aug 22, 2011 | 61.09 | 61.09 | 59.25 | 59.91 | 4,161,293 | +0.11(+0.19%) |
Aug 19, 2011 | 60.50 | 61.72 | 59.65 | 59.79 | 5,764,566 | -1.33(-2.17%) |
Aug 18, 2011 | 61.92 | 62.40 | 60.39 | 61.12 | 7,437,720 | -2.64(-4.14%) |
Aug 17, 2011 | 64.02 | 64.47 | 63.25 | 63.76 | 4,161,016 | +0.18(+0.28%) |
Aug 16, 2011 | 61.83 | 63.89 | 61.35 | 63.58 | 5,818,621 | +0.66(+1.05%) |
Aug 15, 2011 | 62.22 | 62.96 | 61.81 | 62.92 | 4,437,492 | +1.39(+2.27%) |
Aug 12, 2011 | 62.03 | 63.00 | 61.00 | 61.53 | 3,792,384 | -0.15(-0.24%) |
Aug 11, 2011 | 58.26 | 62.78 | 58.13 | 61.67 | 8,569,491 | +3.58(+6.15%) |
Aug 10, 2011 | 58.15 | 60.88 | 57.52 | 58.10 | 8,957,311 | -1.72(-2.87%) |
Aug 09, 2011 | 56.96 | 59.90 | 53.83 | 59.81 | 11,323,508 | +6.11(+11.37%) |
Aug 08, 2011 | 56.96 | 57.81 | 53.63 | 53.71 | 9,623,094 | -4.90(-8.36%) |
Aug 05, 2011 | 60.48 | 60.49 | 57.55 | 58.61 | 6,278,479 | -1.11(-1.86%) |
Aug 04, 2011 | 61.39 | 61.67 | 59.59 | 59.72 | 6,067,089 | -2.43(-3.91%) |
Aug 03, 2011 | 62.31 | 62.45 | 60.47 | 62.15 | 3,545,373 | -0.20(-0.33%) |
Aug 02, 2011 | 64.02 | 64.39 | 62.35 | 62.35 | 4,448,067 | -2.13(-3.30%) |
Aug 01, 2011 | 65.60 | 66.06 | 63.90 | 64.48 | 4,340,244 | -0.41(-0.64%) |
Jul 29, 2011 | 64.41 | 64.97 | 63.60 | 64.89 | 3,886,263 | -0.07(-0.11%) |
Jul 28, 2011 | 64.34 | 65.57 | 63.72 | 64.96 | 2,795,236 | +0.77(+1.20%) |
Jul 27, 2011 | 65.60 | 65.85 | 64.10 | 64.19 | 3,529,900 | -1.71(-2.60%) |
Jul 26, 2011 | 65.03 | 66.49 | 64.76 | 65.90 | 3,128,322 | +1.03(+1.59%) |
Jul 25, 2011 | 64.78 | 65.24 | 64.52 | 64.87 | 2,061,080 | -0.74(-1.13%) |
Jul 22, 2011 | 65.37 | 65.69 | 64.97 | 65.61 | 1,799,356 | +0.31(+0.48%) |
Jul 21, 2011 | 65.31 | 65.66 | 64.95 | 65.30 | 2,731,954 | +0.41(+0.64%) |
Jul 20, 2011 | 65.15 | 65.15 | 64.50 | 64.89 | 2,355,080 | +0.15(+0.22%) |
Jul 19, 2011 | 63.72 | 64.84 | 63.57 | 64.74 | 3,084,129 | +1.28(+2.01%) |
Jul 18, 2011 | 63.85 | 63.89 | 62.87 | 63.47 | 2,404,727 | -0.50(-0.78%) |
Jul 15, 2011 | 63.48 | 63.99 | 63.05 | 63.97 | 2,337,459 | +0.68(+1.08%) |
Jul 14, 2011 | 63.90 | 64.08 | 63.09 | 63.28 | 2,115,583 | -0.36(-0.56%) |
Jul 13, 2011 | 64.41 | 64.67 | 63.63 | 63.64 | 2,675,418 | -0.58(-0.90%) |
Jul 12, 2011 | 63.86 | 65.09 | 63.86 | 64.21 | 2,368,254 | +0.05(+0.08%) |
Jul 11, 2011 | 64.54 | 64.73 | 64.03 | 64.17 | 2,191,344 | -1.08(-1.66%) |
Jul 08, 2011 | 64.78 | 65.35 | 64.37 | 65.25 | 2,207,729 | -0.22(-0.34%) |
Jul 07, 2011 | 65.20 | 65.53 | 64.82 | 65.47 | 2,948,115 | +0.73(+1.12%) |
Jul 06, 2011 | 63.94 | 64.83 | 63.73 | 64.74 | 3,021,416 | +0.53(+0.83%) |
Jul 05, 2011 | 63.84 | 64.34 | 63.49 | 64.21 | 2,887,916 | +0.36(+0.57%) |
Jul 01, 2011 | 62.45 | 63.91 | 62.40 | 63.85 | 2,877,812 | +1.26(+2.01%) |
Jun 30, 2011 | 62.39 | 62.78 | 61.88 | 62.59 | 3,351,359 | +0.26(+0.42%) |
Jun 29, 2011 | 61.70 | 62.44 | 61.41 | 62.32 | 2,351,814 | +0.92(+1.49%) |
Jun 28, 2011 | 61.44 | 61.56 | 60.90 | 61.41 | 2,927,121 | +0.15(+0.25%) |
Jun 27, 2011 | 60.76 | 61.38 | 60.51 | 61.26 | 2,143,374 | +0.71(+1.17%) |
Jun 24, 2011 | 60.30 | 60.85 | 60.02 | 60.55 | 3,809,445 | +0.25(+0.41%) |
Jun 23, 2011 | 60.70 | 60.75 | 59.39 | 60.30 | 4,438,721 | -1.21(-1.96%) |
Jun 22, 2011 | 61.63 | 62.25 | 61.46 | 61.51 | 2,304,587 | -0.40(-0.64%) |
Jun 21, 2011 | 62.32 | 62.39 | 61.49 | 61.90 | 2,657,174 | -0.05(-0.09%) |
Jun 20, 2011 | 61.83 | 62.09 | 61.73 | 61.96 | 2,210,805 | +0.57(+0.93%) |
Jun 17, 2011 | 61.19 | 61.51 | 60.76 | 61.39 | 4,679,869 | +0.79(+1.30%) |
Jun 16, 2011 | 59.83 | 60.81 | 59.69 | 60.60 | 4,087,692 | +0.62(+1.04%) |
Jun 15, 2011 | 60.57 | 60.74 | 59.40 | 59.98 | 3,475,958 | -1.08(-1.77%) |
Jun 14, 2011 | 60.82 | 61.13 | 60.32 | 61.06 | 3,731,216 | +0.95(+1.58%) |
Jun 13, 2011 | 59.77 | 60.52 | 59.29 | 60.11 | 3,064,500 | +0.40(+0.67%) |
Jun 10, 2011 | 60.88 | 61.14 | 59.63 | 59.71 | 4,631,821 | -1.45(-2.38%) |
Jun 09, 2011 | 62.03 | 62.15 | 60.93 | 61.17 | 3,498,192 | -0.69(-1.11%) |
Jun 08, 2011 | 61.69 | 62.35 | 61.64 | 61.86 | 2,843,421 | -0.06(-0.10%) |
Jun 07, 2011 | 61.59 | 62.66 | 61.35 | 61.92 | 2,978,488 | +0.59(+0.96%) |
Jun 06, 2011 | 62.02 | 62.22 | 61.33 | 61.33 | 2,407,431 | -0.77(-1.24%) |
Jun 03, 2011 | 60.89 | 62.53 | 60.89 | 62.10 | 2,890,723 | +0.73(+1.18%) |
May 24, 2011 | 60.97 | 61.80 | 60.90 | 61.38 | 2,506,172 | +0.53(+0.87%) |
May 23, 2011 | 60.92 | 61.30 | 60.67 | 60.85 | 3,479,932 | -0.75(-1.22%) |
May 20, 2011 | 62.48 | 62.64 | 61.60 | 61.60 | 4,358,124 | -1.00(-1.59%) |
May 19, 2011 | 63.07 | 63.13 | 62.23 | 62.59 | 2,604,225 | -0.22(-0.35%) |
May 18, 2011 | 62.22 | 62.84 | 61.79 | 62.81 | 2,169,106 | +0.59(+0.94%) |
May 17, 2011 | 62.23 | 62.31 | 61.73 | 62.23 | 2,536,650 | -0.15(-0.24%) |
May 16, 2011 | 62.08 | 62.87 | 61.90 | 62.38 | 1,768,857 | +0.31(+0.49%) |
May 13, 2011 | 62.82 | 62.84 | 62.05 | 62.07 | 2,863,052 | -0.47(-0.76%) |
May 12, 2011 | 62.10 | 62.58 | 61.72 | 62.54 | 2,798,123 | +0.13(+0.21%) |
May 11, 2011 | 62.59 | 62.82 | 62.35 | 62.41 | 3,317,166 | -0.37(-0.60%) |
May 10, 2011 | 62.11 | 62.81 | 61.97 | 62.79 | 2,547,601 | +0.88(+1.43%) |
May 09, 2011 | 61.52 | 62.15 | 61.28 | 61.90 | 1,670,152 | +0.45(+0.73%) |
May 06, 2011 | 62.28 | 62.28 | 61.15 | 61.45 | 2,956,493 | -0.18(-0.29%) |
May 05, 2011 | 61.49 | 62.09 | 61.23 | 61.63 | 2,450,039 | -0.19(-0.30%) |
May 04, 2011 | 61.95 | 62.25 | 61.57 | 61.82 | 3,354,160 | -0.26(-0.41%) |
May 03, 2011 | 61.88 | 62.68 | 61.19 | 62.07 | 4,156,829 | +0.22(+0.35%) |
May 02, 2011 | 61.59 | 61.85 | 61.58 | 61.85 | 2,410,153 | +0.60(+0.98%) |
Apr 29, 2011 | 61.56 | 61.95 | 60.44 | 61.26 | 2,621,386 | -0.22(-0.36%) |
Apr 28, 2011 | 60.65 | 61.90 | 60.65 | 61.48 | 3,590,736 | +0.80(+1.31%) |
Apr 27, 2011 | 60.14 | 60.83 | 59.82 | 60.68 | 2,747,087 | +0.77(+1.29%) |
Apr 26, 2011 | 59.92 | 60.22 | 59.44 | 59.91 | 2,434,921 | +0.16(+0.26%) |
Apr 25, 2011 | 58.89 | 60.09 | 58.79 | 59.75 | 2,267,524 | +0.67(+1.14%) |
Apr 21, 2011 | 58.83 | 59.16 | 58.30 | 59.08 | 2,315,166 | +0.45(+0.78%) |
Apr 20, 2011 | 58.64 | 58.64 | 57.83 | 58.62 | 2,359,037 | +0.67(+1.15%) |
Apr 19, 2011 | 57.80 | 58.18 | 57.50 | 57.96 | 2,251,785 | +0.17(+0.30%) |
Apr 18, 2011 | 57.85 | 57.95 | 57.40 | 57.78 | 2,256,454 | -0.36(-0.63%) |
Apr 15, 2011 | 57.54 | 58.38 | 57.42 | 58.15 | 3,287,011 | +0.68(+1.19%) |
Apr 14, 2011 | 55.98 | 57.64 | 55.85 | 57.46 | 3,213,129 | +1.28(+2.28%) |
Apr 13, 2011 | 56.15 | 56.47 | 56.03 | 56.18 | 1,903,217 | +0.16(+0.28%) |
Apr 12, 2011 | 56.30 | 56.59 | 55.91 | 56.03 | 2,481,621 | -0.53(-0.94%) |
Apr 11, 2011 | 56.50 | 56.99 | 56.23 | 56.55 | 2,502,294 | +0.05(+0.09%) |
Apr 08, 2011 | 57.23 | 57.34 | 56.24 | 56.50 | 2,798,871 | -0.39(-0.68%) |
Apr 07, 2011 | 57.16 | 57.29 | 55.92 | 56.89 | 6,248,908 | -0.51(-0.89%) |
Apr 06, 2011 | 57.44 | 57.47 | 57.03 | 57.39 | 1,396,544 | +0.09(+0.16%) |
Apr 05, 2011 | 57.09 | 57.68 | 56.99 | 57.30 | 2,101,890 | +0.11(+0.19%) |
Apr 04, 2011 | 57.39 | 57.69 | 57.05 | 57.20 | 2,049,290 | -0.09(-0.15%) |
Apr 01, 2011 | 57.50 | 57.78 | 57.03 | 57.28 | 2,696,863 | -0.03(-0.05%) |
Mar 31, 2011 | 56.81 | 57.64 | 56.81 | 57.31 | 2,727,794 | +0.26(+0.45%) |
Mar 30, 2011 | 57.05 | 57.05 | 57.05 | 57.05 | 3,287,335 | +0.40(+0.71%) |
Mar 29, 2011 | 56.27 | 56.72 | 55.53 | 56.65 | 2,422,468 | +0.42(+0.75%) |
Mar 28, 2011 | 56.03 | 56.54 | 55.99 | 56.23 | 2,405,095 | +0.27(+0.48%) |
Mar 25, 2011 | 55.48 | 56.17 | 55.30 | 55.96 | 2,012,050 | +0.51(+0.93%) |
Mar 24, 2011 | 55.28 | 55.65 | 54.74 | 55.45 | 2,523,145 | +0.43(+0.78%) |
Mar 23, 2011 | 55.97 | 55.99 | 54.91 | 55.02 | 2,942,338 | -1.09(-1.94%) |
Mar 22, 2011 | 56.24 | 56.40 | 55.79 | 56.11 | 2,971,403 | -0.21(-0.37%) |
Mar 21, 2011 | 56.49 | 56.75 | 56.27 | 56.31 | 2,624,456 | +0.76(+1.37%) |
Mar 18, 2011 | 55.93 | 56.19 | 55.35 | 55.55 | 4,296,186 | +0.34(+0.62%) |
Mar 17, 2011 | 55.83 | 55.93 | 54.72 | 55.21 | 3,545,295 | +0.18(+0.32%) |
Mar 16, 2011 | 55.95 | 56.06 | 54.65 | 55.04 | 3,331,114 | -1.05(-1.88%) |
Mar 15, 2011 | 56.12 | 56.61 | 56.05 | 56.09 | 3,414,912 | -0.40(-0.71%) |
Mar 14, 2011 | 56.73 | 57.08 | 56.35 | 56.49 | 2,618,472 | -0.66(-1.15%) |
Mar 11, 2011 | 56.40 | 57.24 | 56.15 | 57.15 | 2,164,491 | +0.79(+1.39%) |
Mar 10, 2011 | 56.46 | 56.86 | 56.26 | 56.36 | 2,484,871 | -0.60(-1.06%) |
Mar 09, 2011 | 57.16 | 57.64 | 56.71 | 56.97 | 2,166,738 | -0.38(-0.66%) |
Mar 08, 2011 | 56.87 | 57.70 | 56.76 | 57.35 | 2,173,042 | +0.68(+1.21%) |
Mar 07, 2011 | 57.30 | 57.49 | 56.29 | 56.66 | 1,814,851 | -0.37(-0.66%) |
Mar 04, 2011 | 57.26 | 57.63 | 56.62 | 57.04 | 2,046,530 | -0.39(-0.68%) |
Mar 03, 2011 | 57.05 | 57.51 | 57.02 | 57.43 | 2,501,299 | +1.04(+1.85%) |
Mar 02, 2011 | 57.25 | 57.64 | 56.29 | 56.38 | 3,477,670 | -0.86(-1.50%) |
Mar 01, 2011 | 59.00 | 59.09 | 57.21 | 57.24 | 4,147,319 | -1.60(-2.73%) |
Feb 28, 2011 | 57.37 | 58.97 | 57.37 | 58.85 | 3,870,064 | +1.64(+2.86%) |
Feb 25, 2011 | 56.78 | 57.27 | 56.54 | 57.21 | 3,950,471 | +0.72(+1.27%) |
Feb 24, 2011 | 57.20 | 57.20 | 55.75 | 56.50 | 2,908,703 | -0.72(-1.25%) |
Feb 23, 2011 | 57.54 | 58.03 | 56.59 | 57.21 | 3,688,526 | -0.48(-0.83%) |
Feb 22, 2011 | 57.16 | 58.07 | 57.15 | 57.69 | 3,350,564 | -0.03(-0.06%) |
Feb 18, 2011 | 58.03 | 58.03 | 57.30 | 57.73 | 2,630,924 | -0.10(-0.18%) |
Feb 17, 2011 | 57.51 | 57.91 | 57.39 | 57.83 | 1,576,274 | +0.17(+0.30%) |
Feb 16, 2011 | 57.47 | 57.97 | 57.28 | 57.66 | 2,389,151 | +0.51(+0.90%) |
Feb 15, 2011 | 56.93 | 57.67 | 56.76 | 57.14 | 1,659,619 | -0.10(-0.17%) |
Feb 14, 2011 | 57.46 | 57.54 | 56.69 | 57.24 | 2,242,064 | -0.07(-0.12%) |
Feb 11, 2011 | 56.85 | 57.46 | 56.59 | 57.31 | 2,334,295 | +0.40(+0.70%) |
Feb 10, 2011 | 56.33 | 57.12 | 56.16 | 56.91 | 3,246,351 | +0.51(+0.90%) |
Feb 09, 2011 | 56.41 | 56.74 | 56.06 | 56.40 | 2,373,912 | -0.01(-0.01%) |
Feb 08, 2011 | 55.88 | 56.44 | 55.60 | 56.41 | 3,092,643 | +0.66(+1.18%) |
Feb 07, 2011 | 55.06 | 55.78 | 54.99 | 55.75 | 5,174,101 | +0.83(+1.51%) |
Feb 04, 2011 | 55.33 | 55.73 | 54.61 | 54.92 | 4,568,192 | -0.65(-1.17%) |
Feb 03, 2011 | 54.47 | 55.69 | 54.47 | 55.57 | 4,021,182 | +0.97(+1.78%) |
Feb 02, 2011 | 54.32 | 54.92 | 54.05 | 54.60 | 3,144,615 | +0.21(+0.39%) |
Feb 01, 2011 | 54.15 | 54.55 | 53.49 | 54.39 | 3,136,251 | +0.54(+1.01%) |
Jan 31, 2011 | 53.12 | 53.95 | 53.12 | 53.85 | 2,519,826 | +0.79(+1.48%) |
Jan 28, 2011 | 53.92 | 54.20 | 52.84 | 53.06 | 3,161,302 | -0.73(-1.36%) |
Jan 27, 2011 | 53.67 | 53.91 | 53.08 | 53.79 | 2,950,598 | +0.34(+0.64%) |
Jan 26, 2011 | 53.46 | 53.71 | 52.90 | 53.45 | 2,713,102 | +0.08(+0.15%) |
Jan 25, 2011 | 52.94 | 53.42 | 52.57 | 53.37 | 3,360,977 | +0.43(+0.81%) |
Jan 24, 2011 | 53.02 | 53.10 | 52.39 | 52.94 | 2,751,933 | +0.12(+0.22%) |
Jan 21, 2011 | 52.65 | 52.83 | 52.30 | 52.83 | 2,701,389 | +0.40(+0.76%) |
Jan 20, 2011 | 52.39 | 53.03 | 52.29 | 52.43 | 2,529,747 | +0.03(+0.05%) |
Jan 19, 2011 | 53.03 | 53.06 | 52.12 | 52.40 | 3,250,050 | -0.56(-1.06%) |
Jan 18, 2011 | 52.47 | 52.97 | 52.08 | 52.97 | 2,647,063 | +0.45(+0.86%) |
Jan 14, 2011 | 52.07 | 52.53 | 51.76 | 52.51 | 2,424,631 | +0.42(+0.81%) |
Jan 13, 2011 | 51.78 | 52.16 | 51.50 | 52.10 | 2,009,134 | +0.23(+0.45%) |
Jan 12, 2011 | 52.19 | 52.40 | 51.56 | 51.86 | 3,352,766 | +0.07(+0.14%) |
Jan 11, 2011 | 52.08 | 52.50 | 51.65 | 51.79 | 4,510,996 | +0.02(+0.03%) |
Jan 10, 2011 | 51.24 | 52.32 | 51.22 | 51.77 | 4,929,015 | +0.31(+0.61%) |
Jan 07, 2011 | 50.90 | 51.58 | 50.89 | 51.46 | 4,375,814 | +0.21(+0.40%) |
Jan 06, 2011 | 52.25 | 52.28 | 50.58 | 51.25 | 4,492,371 | -0.90(-1.72%) |
Jan 05, 2011 | 51.86 | 52.40 | 51.86 | 52.15 | 3,689,130 | +0.16(+0.32%) |
Jan 04, 2011 | 53.49 | 53.61 | 51.73 | 51.98 | 4,668,794 | -1.59(-2.96%) |
Jan 03, 2011 | 53.19 | 53.64 | 53.13 | 53.57 | 4,340,034 | +0.76(+1.45%) |
Dec 31, 2010 | 52.81 | 53.23 | 52.69 | 52.81 | 2,298,846 | -0.09(-0.17%) |
Dec 30, 2010 | 52.98 | 53.23 | 52.83 | 52.90 | 2,046,124 | -0.32(-0.60%) |
Dec 29, 2010 | 52.90 | 53.27 | 52.37 | 53.22 | 2,461,224 | +0.69(+1.31%) |
Dec 28, 2010 | 52.83 | 53.03 | 52.39 | 52.53 | 1,830,881 | -0.28(-0.53%) |
Dec 27, 2010 | 51.73 | 52.83 | 51.64 | 52.81 | 1,977,831 | +0.91(+1.75%) |
Dec 23, 2010 | 52.25 | 52.45 | 51.87 | 51.90 | 2,266,024 | -0.46(-0.87%) |
Dec 22, 2010 | 52.29 | 53.08 | 52.14 | 52.36 | 3,466,244 | +0.01(+0.02%) |
Dec 21, 2010 | 51.74 | 52.42 | 51.30 | 52.34 | 3,201,603 | +0.92(+1.79%) |
Dec 20, 2010 | 50.65 | 51.52 | 50.61 | 51.43 | 3,663,735 | +0.77(+1.53%) |
Dec 17, 2010 | 50.29 | 50.79 | 50.13 | 50.65 | 5,131,478 | +0.38(+0.76%) |
Dec 16, 2010 | 50.60 | 50.93 | 50.05 | 50.27 | 4,649,920 | -0.30(-0.60%) |
Dec 15, 2010 | 51.63 | 51.71 | 50.53 | 50.57 | 5,061,716 | -1.27(-2.45%) |
Dec 14, 2010 | 52.45 | 53.24 | 51.78 | 51.84 | 3,326,273 | -0.67(-1.27%) |
Dec 13, 2010 | 52.64 | 52.86 | 52.36 | 52.51 | 2,575,266 | -0.01(-0.02%) |
Dec 10, 2010 | 52.46 | 52.85 | 52.30 | 52.52 | 2,679,727 | +0.28(+0.53%) |
Dec 09, 2010 | 53.21 | 53.37 | 52.20 | 52.24 | 4,162,237 | -0.74(-1.40%) |
Dec 08, 2010 | 53.93 | 54.23 | 52.56 | 52.99 | 3,574,597 | -0.89(-1.65%) |
Dec 07, 2010 | 54.52 | 54.77 | 53.80 | 53.87 | 4,250,033 | -0.21(-0.39%) |
Dec 06, 2010 | 53.92 | 54.25 | 53.40 | 54.09 | 2,544,407 | -0.10(-0.18%) |
Dec 03, 2010 | 53.73 | 54.28 | 53.61 | 54.18 | 2,492,803 | +0.08(+0.15%) |
Dec 02, 2010 | 53.16 | 54.16 | 52.99 | 54.10 | 3,759,172 | +1.11(+2.09%) |
Dec 01, 2010 | 53.05 | 53.19 | 52.38 | 52.99 | 3,186,305 | +0.71(+1.36%) |
Nov 30, 2010 | 51.61 | 52.91 | 51.56 | 52.28 | 5,261,393 | -0.12(-0.23%) |
Nov 29, 2010 | 52.08 | 52.50 | 51.58 | 52.40 | 3,010,844 | -0.06(-0.11%) |
Nov 26, 2010 | 52.77 | 52.77 | 52.07 | 52.46 | 2,120,779 | -0.76(-1.43%) |
Nov 24, 2010 | 52.21 | 53.22 | 53.22 | 53.22 | 3,271,296 | +1.43(+2.77%) |
Nov 23, 2010 | 51.50 | 51.92 | 51.48 | 51.79 | 2,649,776 | -0.54(-1.02%) |
Nov 22, 2010 | 51.89 | 52.57 | 51.82 | 52.32 | 2,868,442 | +0.22(+0.42%) |
Nov 19, 2010 | 51.83 | 52.22 | 51.29 | 52.11 | 3,113,059 | +0.12(+0.22%) |
Nov 18, 2010 | 52.23 | 52.48 | 51.81 | 51.99 | 3,545,930 | +0.54(+1.04%) |
Nov 17, 2010 | 51.18 | 51.64 | 50.98 | 51.45 | 3,531,873 | +0.42(+0.83%) |
Nov 16, 2010 | 52.68 | 52.92 | 50.69 | 51.03 | 7,362,166 | -1.91(-3.60%) |
Nov 15, 2010 | 53.48 | 54.05 | 52.89 | 52.93 | 3,605,967 | -0.36(-0.67%) |
Nov 12, 2010 | 53.12 | 53.71 | 52.79 | 53.29 | 3,846,069 | -0.14(-0.26%) |
Nov 11, 2010 | 54.00 | 54.25 | 53.14 | 53.43 | 4,171,044 | -0.88(-1.63%) |
Nov 10, 2010 | 53.45 | 54.31 | 53.35 | 54.31 | 4,466,237 | +1.03(+1.94%) |
Nov 09, 2010 | 56.03 | 56.10 | 52.91 | 53.28 | 9,344,607 | -2.67(-4.77%) |
Nov 08, 2010 | 56.06 | 56.08 | 55.34 | 55.95 | 5,214,393 | +0.25(+0.45%) |
Nov 05, 2010 | 54.90 | 55.79 | 54.37 | 55.70 | 6,770,802 | +1.02(+1.86%) |
Nov 04, 2010 | 53.65 | 54.74 | 52.99 | 54.68 | 6,803,980 | +1.56(+2.93%) |
Nov 03, 2010 | 52.96 | 53.33 | 52.56 | 53.12 | 3,612,451 | +0.16(+0.31%) |
Nov 02, 2010 | 52.38 | 53.04 | 52.10 | 52.96 | 4,814,622 | +1.03(+1.98%) |
Nov 01, 2010 | 51.08 | 52.12 | 50.74 | 51.93 | 4,533,139 | +1.37(+2.71%) |
Oct 29, 2010 | 50.75 | 51.07 | 50.56 | 50.56 | 4,249,641 | -0.20(-0.39%) |
Oct 28, 2010 | 51.32 | 51.51 | 50.17 | 50.76 | 3,406,624 | -0.20(-0.39%) |
Oct 27, 2010 | 50.87 | 51.22 | 50.54 | 50.96 | 3,529,856 | -0.59(-1.14%) |
Oct 25, 2010 | 51.90 | 51.92 | 51.33 | 51.55 | 2,900,923 | +0.11(+0.21%) |
Oct 22, 2010 | 51.66 | 51.97 | 51.22 | 51.44 | 2,859,713 | -0.15(-0.29%) |
Oct 21, 2010 | 51.86 | 52.37 | 51.27 | 51.59 | 3,450,963 | -0.12(-0.23%) |
Oct 20, 2010 | 50.74 | 52.12 | 50.74 | 51.71 | 5,942,200 | +1.10(+2.16%) |
Oct 19, 2010 | 51.21 | 51.54 | 50.49 | 50.62 | 5,589,056 | -1.11(-2.14%) |
Oct 18, 2010 | 51.42 | 51.77 | 51.06 | 51.72 | 3,779,973 | +0.39(+0.76%) |
Oct 15, 2010 | 51.51 | 51.65 | 50.95 | 51.33 | 3,799,830 | +0.39(+0.76%) |
Oct 14, 2010 | 51.07 | 51.51 | 50.64 | 50.94 | 2,926,082 | -0.21(-0.41%) |
Oct 13, 2010 | 51.19 | 51.65 | 50.85 | 51.15 | 3,398,949 | +0.37(+0.73%) |
Oct 12, 2010 | 50.16 | 51.08 | 49.98 | 50.78 | 3,611,109 | +0.37(+0.74%) |
Oct 11, 2010 | 50.38 | 50.66 | 50.20 | 50.41 | 2,251,755 | +0.09(+0.18%) |
Oct 08, 2010 | 50.32 | 50.66 | 49.93 | 50.32 | 2,707,451 | -0.06(-0.13%) |
Oct 07, 2010 | 50.47 | 50.73 | 50.08 | 50.38 | 7,337 | +0.12(+0.23%) |
Oct 06, 2010 | 50.08 | 50.39 | 49.87 | 50.27 | 2,680,878 | -0.08(-0.17%) |
Oct 05, 2010 | 50.19 | 50.52 | 49.66 | 50.35 | 8,321 | +0.68(+1.38%) |
Oct 04, 2010 | 49.19 | 49.73 | 49.18 | 49.67 | 3,696,510 | +0.38(+0.78%) |