Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.48 | 28.83 | 28.09 | 28.24 | 1,907,809 | -0.54(-1.87%) |
Sep 29, 2011 | 29.06 | 29.20 | 28.19 | 28.77 | 1,521,052 | +0.30(+1.06%) |
Sep 28, 2011 | 29.34 | 29.41 | 28.45 | 28.47 | 1,594,630 | -0.80(-2.74%) |
Sep 27, 2011 | 29.31 | 29.86 | 29.12 | 29.27 | 2,277,517 | +0.65(+2.26%) |
Sep 26, 2011 | 28.50 | 28.66 | 27.92 | 28.63 | 1,688,844 | +0.46(+1.62%) |
Sep 23, 2011 | 28.29 | 28.75 | 28.07 | 28.17 | 1,625,537 | -0.28(-0.99%) |
Sep 22, 2011 | 29.12 | 29.12 | 28.14 | 28.45 | 2,327,356 | -1.37(-4.61%) |
Sep 21, 2011 | 30.43 | 30.65 | 29.80 | 29.83 | 2,188,080 | -0.67(-2.21%) |
Sep 20, 2011 | 30.73 | 31.11 | 30.41 | 30.50 | 1,236,454 | -0.18(-0.59%) |
Sep 19, 2011 | 30.74 | 30.81 | 30.16 | 30.68 | 1,386,570 | -0.55(-1.75%) |
Sep 16, 2011 | 31.25 | 31.41 | 30.92 | 31.23 | 2,135,819 | +0.07(+0.23%) |
Sep 15, 2011 | 31.39 | 31.40 | 30.98 | 31.16 | 1,876,576 | +0.04(+0.12%) |
Sep 14, 2011 | 31.18 | 31.48 | 30.49 | 31.12 | 1,565,645 | +0.27(+0.88%) |
Sep 13, 2011 | 30.78 | 31.04 | 30.44 | 30.85 | 1,403,415 | +0.15(+0.47%) |
Sep 12, 2011 | 30.37 | 30.82 | 29.98 | 30.70 | 2,962,318 | -0.27(-0.88%) |
Sep 09, 2011 | 31.24 | 31.25 | 30.68 | 30.98 | 2,859,946 | -0.72(-2.27%) |
Sep 08, 2011 | 31.92 | 32.29 | 31.56 | 31.70 | 2,676,526 | -0.49(-1.53%) |
Sep 07, 2011 | 32.09 | 32.35 | 32.00 | 32.19 | 2,547,410 | +0.46(+1.46%) |
Sep 06, 2011 | 30.78 | 31.78 | 30.70 | 31.72 | 2,426,080 | -0.15(-0.49%) |
Sep 02, 2011 | 31.82 | 32.20 | 31.63 | 31.88 | 1,507,513 | -0.61(-1.88%) |
Sep 01, 2011 | 32.71 | 33.11 | 32.37 | 32.49 | 1,448,212 | -0.21(-0.64%) |
Aug 31, 2011 | 32.78 | 33.22 | 32.43 | 32.70 | 2,034,618 | +0.12(+0.36%) |
Aug 30, 2011 | 32.35 | 32.76 | 32.20 | 32.58 | 1,427,232 | +0.19(+0.59%) |
Aug 29, 2011 | 32.25 | 32.49 | 31.98 | 32.39 | 2,317,976 | +0.58(+1.83%) |
Aug 26, 2011 | 31.28 | 31.91 | 30.57 | 31.81 | 2,005,299 | +0.35(+1.13%) |
Aug 25, 2011 | 32.01 | 32.36 | 31.33 | 31.45 | 1,706,433 | -0.47(-1.48%) |
Aug 24, 2011 | 31.71 | 32.18 | 31.49 | 31.92 | 1,503,940 | +0.22(+0.69%) |
Aug 23, 2011 | 30.81 | 31.71 | 30.78 | 31.71 | 2,202,589 | +1.04(+3.38%) |
Aug 22, 2011 | 31.56 | 31.64 | 30.60 | 30.67 | 1,605,740 | -0.22(-0.71%) |
Aug 19, 2011 | 30.92 | 31.76 | 30.81 | 30.89 | 2,245,748 | -0.39(-1.25%) |
Aug 18, 2011 | 31.68 | 31.75 | 30.97 | 31.28 | 2,594,748 | -1.17(-3.61%) |
Aug 17, 2011 | 32.70 | 32.90 | 32.33 | 32.45 | 1,586,691 | -0.07(-0.22%) |
Aug 16, 2011 | 32.78 | 32.93 | 32.34 | 32.52 | 1,924,128 | -0.44(-1.32%) |
Aug 15, 2011 | 32.87 | 33.19 | 32.70 | 32.96 | 1,563,041 | +0.32(+0.97%) |
Aug 12, 2011 | 32.49 | 33.14 | 32.27 | 32.64 | 2,256,494 | +0.35(+1.07%) |
Aug 11, 2011 | 31.19 | 32.71 | 31.19 | 32.30 | 3,321,425 | +1.41(+4.56%) |
Aug 10, 2011 | 31.98 | 32.58 | 30.85 | 30.89 | 6,630,770 | -1.81(-5.53%) |
Aug 09, 2011 | 31.46 | 33.04 | 29.78 | 32.70 | 6,431,958 | +2.97(+9.99%) |
Aug 08, 2011 | 31.46 | 31.94 | 29.71 | 29.73 | 4,024,772 | -2.47(-7.67%) |
Aug 05, 2011 | 32.41 | 32.64 | 31.04 | 32.20 | 3,427,080 | +0.22(+0.68%) |
Aug 04, 2011 | 32.82 | 32.94 | 31.95 | 31.98 | 2,608,054 | -1.20(-3.61%) |
Aug 03, 2011 | 33.29 | 33.58 | 32.65 | 33.18 | 2,175,446 | -0.03(-0.08%) |
Aug 02, 2011 | 34.44 | 34.53 | 33.17 | 33.20 | 2,249,671 | -1.46(-4.22%) |
Aug 01, 2011 | 35.60 | 35.61 | 34.45 | 34.67 | 1,775,278 | -0.58(-1.65%) |
Jul 29, 2011 | 34.79 | 35.64 | 34.57 | 35.25 | 2,362,583 | +0.20(+0.57%) |
Jul 28, 2011 | 34.59 | 35.33 | 34.44 | 35.05 | 2,643,322 | -0.64(-1.78%) |
Jul 27, 2011 | 35.68 | 36.18 | 35.55 | 35.68 | 3,049,339 | -0.27(-0.76%) |
Jul 26, 2011 | 35.98 | 35.98 | 35.57 | 35.96 | 1,726,487 | +0.05(+0.13%) |
Jul 25, 2011 | 35.40 | 35.97 | 35.27 | 35.91 | 1,550,395 | +0.20(+0.56%) |
Jul 22, 2011 | 35.61 | 35.76 | 35.43 | 35.71 | 721,036 | +0.05(+0.13%) |
Jul 21, 2011 | 35.39 | 35.73 | 35.14 | 35.67 | 1,116,903 | +0.53(+1.50%) |
Jul 20, 2011 | 35.32 | 35.32 | 34.96 | 35.14 | 1,785,276 | +0.05(+0.16%) |
Jul 19, 2011 | 34.97 | 35.20 | 34.83 | 35.08 | 1,595,203 | +0.35(+0.99%) |
Jul 18, 2011 | 35.59 | 35.69 | 34.59 | 34.74 | 1,843,298 | -1.09(-3.04%) |
Jul 15, 2011 | 35.82 | 35.83 | 35.39 | 35.83 | 1,014,978 | +0.15(+0.41%) |
Jul 14, 2011 | 36.24 | 36.26 | 35.58 | 35.68 | 1,475,087 | -0.44(-1.21%) |
Jul 13, 2011 | 36.06 | 36.38 | 35.96 | 36.12 | 1,568,420 | +0.24(+0.66%) |
Jul 12, 2011 | 36.10 | 36.10 | 35.46 | 35.88 | 2,374,139 | -0.38(-1.05%) |
Jul 11, 2011 | 36.22 | 36.43 | 36.09 | 36.27 | 1,761,659 | -0.40(-1.09%) |
Jul 08, 2011 | 36.08 | 36.84 | 36.03 | 36.67 | 2,284,073 | +0.26(+0.72%) |
Jul 07, 2011 | 36.28 | 36.57 | 36.15 | 36.40 | 1,841,669 | +0.38(+1.06%) |
Jul 06, 2011 | 35.68 | 36.10 | 35.55 | 36.02 | 1,424,804 | +0.33(+0.92%) |
Jul 05, 2011 | 35.44 | 35.84 | 35.35 | 35.69 | 1,100,656 | +0.14(+0.38%) |
Jul 01, 2011 | 35.05 | 35.62 | 34.92 | 35.56 | 966,670 | +0.62(+1.77%) |
Jun 30, 2011 | 34.62 | 35.03 | 34.58 | 34.94 | 1,120,001 | +0.35(+1.00%) |
Jun 29, 2011 | 34.71 | 34.77 | 34.45 | 34.59 | 1,150,908 | +0.01(+0.03%) |
Jun 28, 2011 | 34.39 | 34.59 | 34.24 | 34.59 | 1,309,296 | +0.25(+0.71%) |
Jun 27, 2011 | 34.11 | 34.54 | 33.82 | 34.34 | 1,265,082 | +0.28(+0.83%) |
Jun 24, 2011 | 34.35 | 34.46 | 33.95 | 34.06 | 2,938,191 | -0.29(-0.85%) |
Jun 23, 2011 | 34.15 | 34.40 | 33.76 | 34.35 | 1,612,691 | -0.17(-0.50%) |
Jun 22, 2011 | 34.59 | 34.80 | 34.43 | 34.52 | 1,298,473 | -0.11(-0.31%) |
Jun 21, 2011 | 34.52 | 34.75 | 34.29 | 34.63 | 1,313,205 | +0.33(+0.95%) |
Jun 20, 2011 | 34.29 | 34.48 | 34.23 | 34.30 | 1,622,854 | -0.05(-0.16%) |
Jun 17, 2011 | 34.30 | 34.43 | 33.97 | 34.36 | 1,401,698 | +0.30(+0.88%) |
Jun 16, 2011 | 34.14 | 34.23 | 33.65 | 34.06 | 1,497,319 | -0.05(-0.13%) |
Jun 15, 2011 | 34.42 | 34.57 | 33.98 | 34.10 | 1,987,468 | -0.72(-2.06%) |
Jun 14, 2011 | 34.70 | 34.89 | 34.62 | 34.82 | 1,646,815 | +0.34(+0.97%) |
Jun 13, 2011 | 34.62 | 34.87 | 34.39 | 34.49 | 2,132,891 | -0.13(-0.37%) |
Jun 10, 2011 | 35.02 | 35.11 | 34.57 | 34.61 | 1,404,481 | -0.51(-1.45%) |
Jun 09, 2011 | 34.75 | 35.32 | 34.59 | 35.12 | 1,477,798 | +0.49(+1.42%) |
Jun 08, 2011 | 35.10 | 35.17 | 34.56 | 34.63 | 1,748,123 | -0.57(-1.63%) |
Jun 07, 2011 | 34.72 | 35.52 | 34.63 | 35.20 | 2,295,019 | +0.69(+2.00%) |
Jun 06, 2011 | 34.59 | 34.88 | 34.50 | 34.51 | 1,367,900 | -0.06(-0.18%) |
Jun 03, 2011 | 34.58 | 35.01 | 34.55 | 34.58 | 1,193,987 | -0.30(-0.86%) |
May 24, 2011 | 35.07 | 35.21 | 34.64 | 34.88 | 1,192,860 | -0.17(-0.49%) |
May 23, 2011 | 35.07 | 35.12 | 34.79 | 35.05 | 1,649,744 | -0.35(-1.00%) |
May 20, 2011 | 35.72 | 35.80 | 35.27 | 35.40 | 1,731,595 | -0.34(-0.96%) |
May 19, 2011 | 35.65 | 35.86 | 35.51 | 35.75 | 1,394,991 | +0.15(+0.41%) |
May 18, 2011 | 34.97 | 35.65 | 34.77 | 35.60 | 1,313,449 | +0.73(+2.11%) |
May 17, 2011 | 34.86 | 35.01 | 34.57 | 34.87 | 1,596,185 | -0.05(-0.16%) |
May 16, 2011 | 34.86 | 35.39 | 34.72 | 34.92 | 1,438,307 | +0.05(+0.13%) |
May 13, 2011 | 35.36 | 35.50 | 34.82 | 34.88 | 1,100,612 | -0.52(-1.46%) |
May 12, 2011 | 35.10 | 35.52 | 34.89 | 35.39 | 1,607,224 | +0.37(+1.06%) |
May 11, 2011 | 35.14 | 35.59 | 34.86 | 35.02 | 1,569,651 | -0.09(-0.26%) |
May 10, 2011 | 34.73 | 35.24 | 34.43 | 35.11 | 2,200,512 | +0.42(+1.20%) |
May 09, 2011 | 34.49 | 34.88 | 34.49 | 34.69 | 1,558,773 | +0.21(+0.60%) |
May 06, 2011 | 34.64 | 34.77 | 34.17 | 34.49 | 1,647,389 | +0.24(+0.69%) |
May 05, 2011 | 34.06 | 34.50 | 33.81 | 34.25 | 1,764,636 | +0.06(+0.19%) |
May 04, 2011 | 34.16 | 34.36 | 33.91 | 34.19 | 1,886,194 | +0.00(+0.00%) |
May 03, 2011 | 33.96 | 34.23 | 33.82 | 34.19 | 1,272,641 | +0.21(+0.61%) |
May 02, 2011 | 33.94 | 34.04 | 33.92 | 33.98 | 1,288,441 | +0.15(+0.43%) |
Apr 29, 2011 | 34.01 | 34.20 | 33.64 | 33.83 | 1,174,342 | -0.12(-0.35%) |
Apr 28, 2011 | 33.64 | 34.67 | 33.36 | 33.95 | 1,725,784 | +0.39(+1.16%) |
Apr 27, 2011 | 33.91 | 33.91 | 33.31 | 33.56 | 1,441,633 | -0.23(-0.67%) |
Apr 26, 2011 | 33.52 | 33.97 | 33.50 | 33.79 | 1,234,428 | +0.45(+1.36%) |
Apr 25, 2011 | 33.42 | 33.44 | 33.13 | 33.33 | 802,031 | -0.27(-0.81%) |
Apr 21, 2011 | 33.45 | 33.65 | 33.40 | 33.61 | 1,340,262 | +0.25(+0.76%) |
Apr 20, 2011 | 33.91 | 33.93 | 33.14 | 33.35 | 2,024,404 | -0.10(-0.30%) |
Apr 19, 2011 | 33.25 | 33.62 | 33.15 | 33.45 | 1,603,466 | +0.27(+0.82%) |
Apr 18, 2011 | 32.94 | 33.31 | 32.84 | 33.18 | 1,333,035 | -0.18(-0.54%) |
Apr 15, 2011 | 33.12 | 33.47 | 33.07 | 33.36 | 1,284,727 | +0.32(+0.96%) |
Apr 14, 2011 | 32.74 | 33.23 | 32.72 | 33.04 | 1,316,941 | +0.17(+0.52%) |
Apr 13, 2011 | 32.94 | 33.29 | 32.72 | 32.87 | 1,752,146 | +0.20(+0.61%) |
Apr 12, 2011 | 32.66 | 32.84 | 32.45 | 32.67 | 1,391,772 | -0.23(-0.69%) |
Apr 11, 2011 | 32.74 | 32.93 | 32.57 | 32.90 | 1,651,285 | +0.24(+0.75%) |
Apr 08, 2011 | 33.25 | 33.36 | 32.62 | 32.65 | 703,159 | -0.42(-1.26%) |
Apr 07, 2011 | 33.11 | 33.35 | 32.89 | 33.07 | 935,877 | -0.16(-0.49%) |
Apr 06, 2011 | 32.99 | 33.54 | 32.99 | 33.23 | 1,385,878 | +0.44(+1.33%) |
Apr 05, 2011 | 32.73 | 33.05 | 32.64 | 32.80 | 1,771,639 | +0.16(+0.50%) |
Apr 04, 2011 | 32.53 | 32.67 | 32.35 | 32.64 | 960,108 | +0.20(+0.62%) |
Apr 01, 2011 | 32.72 | 32.84 | 32.28 | 32.44 | 1,651,711 | -0.07(-0.22%) |
Mar 31, 2011 | 32.41 | 32.62 | 32.26 | 32.51 | 1,948,083 | +0.14(+0.42%) |
Mar 30, 2011 | 32.16 | 32.43 | 31.77 | 32.37 | 1,389,138 | +0.29(+0.90%) |
Mar 29, 2011 | 31.86 | 32.09 | 31.57 | 32.08 | 834,943 | +0.25(+0.80%) |
Mar 28, 2011 | 32.31 | 32.49 | 31.81 | 31.83 | 881,169 | -0.37(-1.15%) |
Mar 25, 2011 | 32.11 | 32.45 | 32.02 | 32.20 | 1,204,965 | +0.19(+0.59%) |
Mar 24, 2011 | 32.16 | 32.16 | 31.83 | 32.01 | 1,252,697 | +0.09(+0.28%) |
Mar 23, 2011 | 31.58 | 31.97 | 31.49 | 31.92 | 983,141 | +0.33(+1.03%) |
Mar 22, 2011 | 31.81 | 31.89 | 31.42 | 31.59 | 1,139,727 | -0.21(-0.66%) |
Mar 21, 2011 | 31.80 | 31.88 | 31.72 | 31.80 | 1,074,684 | +0.71(+2.27%) |
Mar 18, 2011 | 31.03 | 31.28 | 30.99 | 31.09 | 2,553,229 | +0.46(+1.51%) |
Mar 17, 2011 | 31.08 | 31.12 | 30.56 | 30.63 | 2,408,465 | -0.03(-0.09%) |
Mar 16, 2011 | 30.88 | 31.06 | 30.36 | 30.66 | 1,763,437 | -0.34(-1.08%) |
Mar 15, 2011 | 30.94 | 31.13 | 30.89 | 30.99 | 1,559,605 | -0.43(-1.36%) |
Mar 14, 2011 | 31.47 | 31.77 | 31.11 | 31.42 | 1,417,705 | -0.31(-0.97%) |
Mar 11, 2011 | 31.58 | 31.77 | 31.15 | 31.73 | 1,357,793 | +0.06(+0.20%) |
Mar 10, 2011 | 32.22 | 32.40 | 31.61 | 31.67 | 1,033,391 | -0.89(-2.73%) |
Mar 09, 2011 | 32.74 | 33.00 | 32.24 | 32.55 | 872,059 | -0.31(-0.94%) |
Mar 08, 2011 | 32.52 | 32.94 | 32.28 | 32.86 | 1,055,318 | +0.51(+1.57%) |
Mar 07, 2011 | 32.58 | 32.87 | 32.21 | 32.35 | 1,144,450 | -0.14(-0.42%) |
Mar 04, 2011 | 32.81 | 32.96 | 32.22 | 32.49 | 775,695 | -0.40(-1.21%) |
Mar 03, 2011 | 32.80 | 33.04 | 32.65 | 32.89 | 721,672 | +0.42(+1.28%) |
Mar 02, 2011 | 32.19 | 32.70 | 32.11 | 32.47 | 1,316,092 | +0.17(+0.53%) |
Mar 01, 2011 | 32.80 | 33.01 | 32.30 | 32.30 | 1,577,713 | -0.44(-1.33%) |
Feb 28, 2011 | 32.82 | 32.98 | 32.62 | 32.74 | 1,270,073 | +0.00(+0.00%) |
Feb 25, 2011 | 32.79 | 32.85 | 32.55 | 32.74 | 737,652 | +0.15(+0.47%) |
Feb 24, 2011 | 32.39 | 32.96 | 32.25 | 32.58 | 1,469,404 | +0.10(+0.31%) |
Feb 23, 2011 | 32.44 | 32.84 | 32.13 | 32.48 | 1,532,802 | +0.06(+0.20%) |
Feb 22, 2011 | 33.24 | 33.47 | 32.39 | 32.42 | 1,263,007 | -1.07(-3.19%) |
Feb 18, 2011 | 33.47 | 33.54 | 33.24 | 33.49 | 1,123,404 | +0.09(+0.27%) |
Feb 17, 2011 | 33.31 | 33.46 | 33.23 | 33.40 | 1,184,034 | +0.06(+0.19%) |
Feb 16, 2011 | 33.57 | 33.88 | 33.32 | 33.33 | 1,327,769 | -33.40(-50.05%) |
Feb 15, 2011 | 66.77 | 67.04 | 66.57 | 66.73 | 2,311,699 | -0.14(-0.20%) |
Feb 14, 2011 | 66.93 | 67.18 | 66.74 | 66.86 | 508,531 | -0.15(-0.23%) |
Feb 11, 2011 | 67.01 | 67.34 | 66.76 | 67.02 | 647,268 | -0.07(-0.11%) |
Feb 10, 2011 | 66.36 | 67.35 | 66.22 | 67.09 | 678,700 | +0.30(+0.45%) |
Feb 09, 2011 | 66.44 | 66.79 | 66.06 | 66.79 | 467,153 | +0.23(+0.34%) |
Feb 08, 2011 | 66.64 | 66.69 | 66.22 | 66.57 | 436,767 | +0.07(+0.11%) |
Feb 07, 2011 | 66.97 | 67.00 | 66.12 | 66.49 | 593,105 | -0.23(-0.34%) |
Feb 04, 2011 | 67.07 | 67.07 | 66.07 | 66.72 | 553,400 | -0.21(-0.31%) |
Feb 03, 2011 | 66.09 | 67.02 | 65.93 | 66.93 | 909,025 | +0.67(+1.01%) |
Feb 02, 2011 | 65.17 | 66.70 | 65.12 | 66.26 | 1,074,790 | +0.64(+0.98%) |
Feb 01, 2011 | 64.67 | 65.69 | 64.67 | 65.62 | 946,135 | +1.24(+1.93%) |
Jan 31, 2011 | 65.23 | 65.23 | 64.29 | 64.38 | 1,110,184 | +0.19(+0.30%) |
Jan 28, 2011 | 65.92 | 66.67 | 64.00 | 64.19 | 1,128,063 | -1.30(-1.99%) |
Jan 27, 2011 | 65.57 | 66.33 | 64.50 | 65.49 | 1,276,971 | +0.62(+0.96%) |
Jan 26, 2011 | 63.65 | 65.09 | 62.60 | 64.86 | 2,572,343 | +1.47(+2.31%) |
Jan 25, 2011 | 63.48 | 63.48 | 62.86 | 63.40 | 846,128 | +0.05(+0.09%) |
Jan 24, 2011 | 62.96 | 63.62 | 62.89 | 63.34 | 826,219 | +0.41(+0.65%) |
Jan 21, 2011 | 63.25 | 63.26 | 62.86 | 62.94 | 1,039,228 | +0.31(+0.49%) |
Jan 20, 2011 | 62.93 | 63.24 | 62.40 | 62.63 | 718,468 | -0.40(-0.63%) |
Jan 19, 2011 | 62.58 | 63.49 | 62.57 | 63.03 | 970,768 | -1.18(-1.83%) |
Jan 18, 2011 | 63.36 | 64.35 | 63.17 | 64.20 | 784,922 | +1.02(+1.62%) |
Jan 14, 2011 | 63.94 | 64.12 | 63.10 | 63.18 | 839,970 | -0.83(-1.30%) |
Jan 13, 2011 | 63.34 | 64.02 | 63.18 | 64.01 | 626,155 | +0.62(+0.99%) |
Jan 12, 2011 | 62.89 | 63.42 | 62.89 | 63.39 | 514,169 | +0.65(+1.04%) |
Jan 11, 2011 | 62.44 | 62.77 | 62.00 | 62.74 | 771,381 | +0.49(+0.79%) |
Jan 10, 2011 | 62.82 | 63.06 | 62.05 | 62.25 | 913,327 | -1.18(-1.86%) |
Jan 07, 2011 | 64.13 | 64.30 | 63.29 | 63.43 | 799,443 | +0.20(+0.31%) |
Jan 06, 2011 | 63.60 | 63.97 | 63.06 | 63.23 | 891,576 | -0.28(-0.44%) |
Jan 05, 2011 | 62.74 | 63.97 | 62.46 | 63.51 | 984,553 | +0.47(+0.75%) |
Jan 04, 2011 | 62.55 | 63.07 | 62.20 | 63.04 | 806,550 | +0.69(+1.10%) |
Jan 03, 2011 | 62.22 | 63.02 | 62.22 | 62.35 | 884,498 | +0.76(+1.23%) |
Dec 31, 2010 | 62.31 | 62.36 | 61.29 | 61.59 | 1,062,867 | -0.86(-1.38%) |
Dec 30, 2010 | 62.79 | 62.99 | 62.40 | 62.45 | 434,368 | -0.28(-0.45%) |
Dec 29, 2010 | 62.99 | 63.00 | 62.63 | 62.73 | 242,907 | -0.15(-0.24%) |
Dec 28, 2010 | 62.76 | 62.91 | 62.41 | 62.88 | 220,692 | +0.19(+0.30%) |
Dec 27, 2010 | 62.45 | 62.83 | 62.24 | 62.69 | 185,604 | +0.05(+0.09%) |
Dec 23, 2010 | 62.84 | 63.08 | 62.58 | 62.64 | 280,493 | -0.40(-0.63%) |
Dec 22, 2010 | 62.82 | 63.08 | 62.41 | 63.04 | 582,062 | +0.33(+0.52%) |
Dec 21, 2010 | 62.24 | 62.78 | 62.03 | 62.71 | 548,681 | +0.81(+1.30%) |
Dec 20, 2010 | 62.00 | 62.10 | 61.43 | 61.91 | 649,308 | -0.09(-0.15%) |
Dec 17, 2010 | 61.50 | 62.04 | 61.07 | 62.00 | 1,356,578 | -0.24(-0.39%) |
Dec 16, 2010 | 61.83 | 62.28 | 61.54 | 62.24 | 560,327 | +0.35(+0.57%) |
Dec 15, 2010 | 62.40 | 62.67 | 61.76 | 61.89 | 606,838 | -0.60(-0.96%) |
Dec 14, 2010 | 61.95 | 62.69 | 61.67 | 62.48 | 564,641 | +0.71(+1.14%) |
Dec 13, 2010 | 61.65 | 61.93 | 61.32 | 61.78 | 849,427 | +0.25(+0.41%) |
Dec 10, 2010 | 61.54 | 61.67 | 61.30 | 61.53 | 507,232 | +0.20(+0.32%) |
Dec 09, 2010 | 61.50 | 61.56 | 60.89 | 61.33 | 1,214,228 | +0.39(+0.64%) |
Dec 08, 2010 | 61.54 | 61.82 | 60.78 | 60.94 | 578,552 | -0.59(-0.96%) |
Dec 07, 2010 | 61.98 | 62.07 | 61.18 | 61.53 | 796,282 | +0.01(+0.01%) |
Dec 06, 2010 | 62.18 | 62.18 | 61.12 | 61.52 | 640,256 | -0.80(-1.28%) |
Dec 03, 2010 | 62.28 | 62.77 | 62.12 | 62.31 | 639,998 | -0.19(-0.30%) |
Dec 02, 2010 | 61.57 | 62.97 | 61.41 | 62.50 | 906,528 | +1.01(+1.65%) |
Dec 01, 2010 | 60.43 | 61.68 | 60.41 | 61.49 | 1,135,295 | +1.86(+3.13%) |
Nov 30, 2010 | 57.87 | 59.81 | 57.76 | 59.62 | 1,323,130 | +1.20(+2.06%) |
Nov 29, 2010 | 58.27 | 58.54 | 57.54 | 58.42 | 525,037 | -0.20(-0.34%) |
Nov 26, 2010 | 58.77 | 58.85 | 58.41 | 58.62 | 213,837 | -0.57(-0.96%) |
Nov 24, 2010 | 58.31 | 59.19 | 59.19 | 59.19 | 389,935 | +1.06(+1.82%) |
Nov 23, 2010 | 58.76 | 58.76 | 57.88 | 58.13 | 975,941 | -1.24(-2.09%) |
Nov 22, 2010 | 58.79 | 59.51 | 58.51 | 59.37 | 424,139 | +0.23(+0.38%) |
Nov 19, 2010 | 59.16 | 59.42 | 58.89 | 59.14 | 585,026 | +0.01(+0.02%) |
Nov 18, 2010 | 58.64 | 59.31 | 58.64 | 59.14 | 587,218 | +0.94(+1.61%) |
Nov 17, 2010 | 58.26 | 58.66 | 58.08 | 58.20 | 514,553 | -0.08(-0.14%) |
Nov 16, 2010 | 58.36 | 58.58 | 57.79 | 58.28 | 808,675 | -0.72(-1.23%) |
Nov 15, 2010 | 58.96 | 59.49 | 58.85 | 59.00 | 656,373 | +0.37(+0.63%) |
Nov 12, 2010 | 59.02 | 59.26 | 58.53 | 58.63 | 570,691 | -0.79(-1.32%) |
Nov 11, 2010 | 58.95 | 59.58 | 58.92 | 59.42 | 619,564 | +0.05(+0.09%) |
Nov 10, 2010 | 59.22 | 59.36 | 58.62 | 59.36 | 784,109 | +0.19(+0.32%) |
Nov 09, 2010 | 59.30 | 59.39 | 58.84 | 59.17 | 626,206 | -0.06(-0.11%) |
Nov 08, 2010 | 59.40 | 59.88 | 59.14 | 59.23 | 794,537 | -0.46(-0.77%) |
Nov 05, 2010 | 59.37 | 59.75 | 59.29 | 59.70 | 453,362 | +0.30(+0.50%) |
Nov 04, 2010 | 58.74 | 59.58 | 58.71 | 59.40 | 791,363 | +1.15(+1.97%) |
Nov 03, 2010 | 58.10 | 58.27 | 57.53 | 58.25 | 797,211 | +0.15(+0.26%) |
Nov 02, 2010 | 57.73 | 58.18 | 57.35 | 58.10 | 698,929 | +1.02(+1.79%) |
Nov 01, 2010 | 58.20 | 58.29 | 56.86 | 57.07 | 850,009 | -1.08(-1.86%) |
Oct 29, 2010 | 56.06 | 58.42 | 55.82 | 58.16 | 2,437,811 | +2.31(+4.14%) |
Oct 28, 2010 | 55.66 | 55.90 | 54.13 | 55.85 | 1,593,955 | +0.90(+1.64%) |
Oct 27, 2010 | 55.19 | 55.51 | 54.60 | 54.94 | 1,134,021 | -0.63(-1.14%) |
Oct 25, 2010 | 55.96 | 56.03 | 55.43 | 55.57 | 1,332,119 | +0.11(+0.20%) |
Oct 22, 2010 | 56.28 | 56.38 | 55.43 | 55.47 | 778,833 | -0.69(-1.22%) |
Oct 21, 2010 | 56.42 | 56.49 | 55.69 | 56.15 | 644,908 | +0.00(+0.00%) |
Oct 20, 2010 | 55.80 | 56.53 | 55.56 | 56.15 | 570,602 | +0.53(+0.96%) |
Oct 19, 2010 | 55.80 | 56.28 | 55.39 | 55.62 | 612,506 | -0.75(-1.33%) |
Oct 18, 2010 | 56.11 | 56.64 | 55.88 | 56.37 | 961,764 | +0.18(+0.32%) |
Oct 15, 2010 | 56.21 | 56.30 | 55.48 | 56.19 | 723,348 | +0.40(+0.71%) |
Oct 14, 2010 | 56.05 | 56.25 | 55.63 | 55.79 | 907,309 | -0.21(-0.37%) |
Oct 13, 2010 | 55.12 | 56.36 | 55.06 | 56.00 | 721,622 | +1.05(+1.91%) |
Oct 12, 2010 | 54.78 | 55.11 | 54.30 | 54.95 | 565,857 | +0.17(+0.31%) |
Oct 11, 2010 | 54.45 | 54.86 | 54.34 | 54.78 | 470,500 | +0.45(+0.83%) |
Oct 08, 2010 | 54.33 | 54.60 | 54.12 | 54.33 | 1,273,176 | +0.11(+0.20%) |
Oct 07, 2010 | 54.71 | 54.72 | 54.15 | 54.22 | 433,538 | -0.20(-0.37%) |
Oct 06, 2010 | 54.57 | 54.73 | 54.30 | 54.42 | 537,618 | -0.25(-0.46%) |
Oct 05, 2010 | 53.88 | 54.76 | 53.86 | 54.67 | 821,385 | +1.36(+2.56%) |
Oct 04, 2010 | 53.61 | 53.95 | 53.07 | 53.31 | 665,426 | -0.36(-0.67%) |