Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 65.54 | 66.18 | 65.54 | 65.59 | 6,432,840 | -0.31(-0.47%) |
Oct 28, 2011 | 66.05 | 66.16 | 65.34 | 65.91 | 6,996,679 | -0.16(-0.24%) |
Oct 27, 2011 | 65.92 | 66.29 | 65.00 | 66.06 | 9,921,598 | +1.22(+1.88%) |
Oct 26, 2011 | 65.26 | 65.47 | 64.20 | 64.84 | 9,974,392 | +0.01(+0.01%) |
Oct 25, 2011 | 64.89 | 65.60 | 64.61 | 64.83 | 9,152,062 | -0.17(-0.26%) |
Oct 24, 2011 | 65.04 | 65.21 | 64.57 | 65.00 | 9,418,613 | -0.22(-0.34%) |
Oct 21, 2011 | 64.44 | 65.31 | 64.35 | 65.22 | 17,103,348 | +2.34(+3.72%) |
Oct 20, 2011 | 63.58 | 63.69 | 62.44 | 62.88 | 9,865,130 | -0.43(-0.68%) |
Oct 19, 2011 | 63.52 | 64.02 | 63.09 | 63.31 | 8,042,522 | -0.01(-0.02%) |
Oct 18, 2011 | 62.84 | 63.58 | 62.31 | 63.33 | 6,884,949 | +0.69(+1.11%) |
Oct 17, 2011 | 63.16 | 63.51 | 62.53 | 62.63 | 6,117,035 | -0.90(-1.42%) |
Oct 14, 2011 | 63.57 | 63.57 | 62.97 | 63.54 | 5,240,598 | +0.45(+0.71%) |
Oct 13, 2011 | 62.44 | 63.54 | 62.37 | 63.09 | 7,064,455 | +0.67(+1.08%) |
Oct 12, 2011 | 63.46 | 63.46 | 62.19 | 62.42 | 11,108,836 | -0.69(-1.10%) |
Oct 11, 2011 | 62.75 | 63.50 | 62.64 | 63.11 | 9,719,230 | +0.59(+0.94%) |
Oct 10, 2011 | 62.20 | 62.54 | 61.89 | 62.53 | 7,270,655 | +0.93(+1.50%) |
Oct 07, 2011 | 61.67 | 62.15 | 61.17 | 61.60 | 7,798,302 | +0.06(+0.10%) |
Oct 06, 2011 | 61.02 | 61.64 | 60.93 | 61.54 | 8,296,286 | +0.90(+1.49%) |
Oct 05, 2011 | 61.23 | 61.30 | 59.98 | 60.64 | 10,942,494 | -0.46(-0.75%) |
Oct 04, 2011 | 60.09 | 61.18 | 59.16 | 61.09 | 15,076,233 | +0.32(+0.53%) |
Oct 03, 2011 | 61.60 | 62.04 | 60.76 | 60.77 | 12,998,947 | -1.27(-2.05%) |
Sep 30, 2011 | 62.16 | 63.70 | 62.04 | 62.04 | 12,424,033 | -0.68(-1.08%) |
Sep 29, 2011 | 63.19 | 63.45 | 61.73 | 62.72 | 11,530,587 | +0.53(+0.85%) |
Sep 28, 2011 | 63.40 | 63.85 | 62.15 | 62.19 | 9,947,843 | -1.21(-1.91%) |
Sep 27, 2011 | 63.75 | 64.29 | 63.16 | 63.40 | 11,384,580 | +0.28(+0.45%) |
Sep 26, 2011 | 62.14 | 63.21 | 61.27 | 63.11 | 10,638,216 | +1.39(+2.25%) |
Sep 23, 2011 | 60.83 | 62.06 | 60.58 | 61.72 | 10,779,857 | +0.97(+1.60%) |
Sep 22, 2011 | 60.64 | 61.44 | 60.12 | 60.75 | 15,267,098 | -1.08(-1.75%) |
Sep 21, 2011 | 63.06 | 63.38 | 61.80 | 61.83 | 8,178,123 | -1.26(-2.00%) |
Sep 20, 2011 | 63.04 | 63.98 | 62.87 | 63.09 | 11,242,324 | +0.35(+0.56%) |
Sep 19, 2011 | 61.89 | 63.03 | 61.84 | 62.74 | 9,160,565 | +0.37(+0.59%) |
Sep 16, 2011 | 62.35 | 62.70 | 62.20 | 62.37 | 10,750,055 | +0.16(+0.25%) |
Sep 15, 2011 | 61.85 | 62.34 | 61.72 | 62.22 | 9,561,875 | +0.93(+1.52%) |
Sep 14, 2011 | 60.97 | 62.02 | 60.36 | 61.28 | 10,850,329 | +0.45(+0.73%) |
Sep 13, 2011 | 60.88 | 60.97 | 60.17 | 60.84 | 9,340,464 | -0.05(-0.08%) |
Sep 12, 2011 | 59.65 | 60.90 | 59.46 | 60.89 | 11,707,631 | +0.82(+1.36%) |
Sep 09, 2011 | 60.96 | 61.08 | 59.09 | 60.07 | 26,109,320 | -2.53(-4.04%) |
Sep 08, 2011 | 62.99 | 63.58 | 62.60 | 62.60 | 10,375,738 | -0.48(-0.76%) |
Sep 07, 2011 | 63.21 | 63.21 | 62.61 | 63.08 | 10,000,921 | +0.33(+0.53%) |
Sep 06, 2011 | 61.76 | 62.84 | 61.51 | 62.75 | 10,189,724 | -0.19(-0.30%) |
Sep 02, 2011 | 63.20 | 63.53 | 62.88 | 62.94 | 7,432,570 | -0.69(-1.09%) |
Sep 01, 2011 | 63.77 | 64.35 | 63.60 | 63.63 | 7,750,517 | -0.24(-0.38%) |
Aug 31, 2011 | 64.33 | 64.43 | 63.60 | 63.87 | 12,977,183 | -0.26(-0.41%) |
Aug 30, 2011 | 63.75 | 64.44 | 63.65 | 64.13 | 8,933,732 | +0.42(+0.67%) |
Aug 29, 2011 | 63.57 | 63.73 | 63.20 | 63.71 | 8,923,456 | +0.60(+0.96%) |
Aug 26, 2011 | 62.21 | 63.49 | 61.63 | 63.10 | 8,491,421 | +0.86(+1.38%) |
Aug 25, 2011 | 63.20 | 63.48 | 62.00 | 62.25 | 12,358,232 | -1.00(-1.58%) |
Aug 24, 2011 | 62.49 | 63.26 | 62.13 | 63.24 | 11,649,247 | +0.42(+0.67%) |
Aug 23, 2011 | 61.58 | 62.85 | 61.58 | 62.82 | 9,429,852 | +1.24(+2.02%) |
Aug 22, 2011 | 61.90 | 62.37 | 61.28 | 61.58 | 10,101,495 | +0.37(+0.61%) |
Aug 19, 2011 | 60.22 | 62.05 | 60.22 | 61.21 | 16,654,657 | +1.14(+1.89%) |
Aug 18, 2011 | 60.74 | 61.24 | 59.42 | 60.07 | 16,207,357 | -1.33(-2.16%) |
Aug 17, 2011 | 61.15 | 61.41 | 60.66 | 61.40 | 7,705,852 | +0.58(+0.96%) |
Aug 16, 2011 | 60.66 | 61.18 | 60.12 | 60.82 | 8,019,336 | -0.11(-0.17%) |
Aug 15, 2011 | 60.92 | 60.96 | 60.18 | 60.92 | 9,220,803 | +0.22(+0.37%) |
Aug 12, 2011 | 60.76 | 61.01 | 60.19 | 60.70 | 9,307,578 | +0.15(+0.26%) |
Aug 11, 2011 | 59.46 | 61.03 | 59.25 | 60.54 | 15,835,655 | +1.54(+2.62%) |
Aug 10, 2011 | 59.60 | 59.97 | 58.67 | 59.00 | 19,229,206 | -1.32(-2.19%) |
Aug 09, 2011 | 58.68 | 60.37 | 57.94 | 60.32 | 21,895,082 | +2.70(+4.69%) |
Aug 08, 2011 | 58.68 | 59.60 | 57.55 | 57.62 | 20,659,584 | -2.08(-3.49%) |
Aug 05, 2011 | 59.44 | 60.02 | 58.07 | 59.70 | 17,817,790 | +0.56(+0.95%) |
Aug 04, 2011 | 59.92 | 60.67 | 59.12 | 59.14 | 15,260,184 | -0.88(-1.47%) |
Aug 03, 2011 | 59.72 | 60.21 | 59.65 | 60.02 | 10,880,599 | +0.34(+0.56%) |
Aug 02, 2011 | 60.38 | 60.75 | 59.67 | 59.69 | 7,988,775 | -0.93(-1.54%) |
Aug 01, 2011 | 60.68 | 61.39 | 60.07 | 60.62 | 6,271,111 | -0.06(-0.10%) |
Jul 29, 2011 | 60.45 | 60.94 | 60.22 | 60.68 | 8,134,418 | -0.21(-0.35%) |
Jul 28, 2011 | 61.04 | 61.59 | 60.82 | 60.89 | 6,931,959 | -0.22(-0.36%) |
Jul 27, 2011 | 61.69 | 61.88 | 61.10 | 61.11 | 9,502,461 | -0.65(-1.06%) |
Jul 26, 2011 | 61.79 | 62.07 | 61.63 | 61.76 | 6,739,291 | -0.07(-0.11%) |
Jul 25, 2011 | 61.72 | 62.45 | 61.60 | 61.83 | 7,617,034 | -0.31(-0.50%) |
Jul 22, 2011 | 62.10 | 62.85 | 62.06 | 62.14 | 16,260,401 | +1.42(+2.33%) |
Jul 21, 2011 | 60.82 | 61.08 | 60.36 | 60.73 | 8,703,658 | +0.19(+0.31%) |
Jul 20, 2011 | 60.50 | 60.75 | 60.28 | 60.54 | 5,862,856 | +0.04(+0.07%) |
Jul 19, 2011 | 60.14 | 60.53 | 60.04 | 60.49 | 6,658,162 | +0.57(+0.95%) |
Jul 18, 2011 | 59.98 | 60.30 | 59.75 | 59.93 | 7,706,917 | -0.06(-0.09%) |
Jul 15, 2011 | 60.26 | 60.38 | 59.59 | 59.98 | 8,399,063 | -0.23(-0.38%) |
Jul 14, 2011 | 60.36 | 60.67 | 60.04 | 60.21 | 9,639,707 | +0.60(+1.00%) |
Jul 13, 2011 | 59.82 | 60.18 | 59.51 | 59.62 | 9,327,374 | -0.02(-0.04%) |
Jul 12, 2011 | 59.79 | 60.38 | 59.62 | 59.64 | 7,835,324 | -0.25(-0.42%) |
Jul 11, 2011 | 59.87 | 60.25 | 59.72 | 59.89 | 7,536,257 | -0.18(-0.29%) |
Jul 08, 2011 | 60.07 | 60.28 | 59.82 | 60.07 | 7,410,593 | -0.32(-0.53%) |
Jul 07, 2011 | 60.35 | 60.55 | 60.11 | 60.39 | 8,653,542 | +0.14(+0.23%) |
Jul 06, 2011 | 60.09 | 60.54 | 59.86 | 60.25 | 8,280,072 | +0.15(+0.26%) |
Jul 05, 2011 | 59.93 | 60.34 | 59.88 | 60.09 | 7,257,868 | -0.01(-0.01%) |
Jul 01, 2011 | 59.06 | 60.20 | 59.05 | 60.10 | 8,307,860 | +0.93(+1.58%) |
Jun 30, 2011 | 59.43 | 59.58 | 59.11 | 59.17 | 7,079,758 | -0.18(-0.30%) |
Jun 29, 2011 | 59.23 | 59.41 | 59.01 | 59.34 | 10,233,465 | +0.15(+0.26%) |
Jun 28, 2011 | 57.86 | 59.23 | 57.83 | 59.19 | 12,177,434 | +1.42(+2.47%) |
Jun 27, 2011 | 57.20 | 57.89 | 57.20 | 57.76 | 6,454,046 | +0.34(+0.59%) |
Jun 24, 2011 | 57.74 | 58.00 | 57.34 | 57.43 | 9,217,013 | -0.32(-0.55%) |
Jun 23, 2011 | 57.58 | 57.78 | 57.12 | 57.74 | 9,515,844 | -0.25(-0.44%) |
Jun 22, 2011 | 58.14 | 58.30 | 57.88 | 58.00 | 6,477,423 | -0.11(-0.18%) |
Jun 21, 2011 | 58.08 | 58.29 | 57.88 | 58.10 | 8,291,580 | +0.08(+0.13%) |
Jun 20, 2011 | 57.88 | 58.04 | 57.86 | 58.02 | 6,830,069 | +0.12(+0.21%) |
Jun 17, 2011 | 57.69 | 58.05 | 57.43 | 57.91 | 10,374,676 | +0.50(+0.87%) |
Jun 16, 2011 | 57.11 | 57.49 | 56.77 | 57.41 | 7,494,836 | +0.40(+0.70%) |
Jun 15, 2011 | 56.99 | 57.46 | 56.92 | 57.01 | 7,629,292 | -0.16(-0.28%) |
Jun 14, 2011 | 56.88 | 57.43 | 56.70 | 57.17 | 7,476,455 | +0.52(+0.92%) |
Jun 13, 2011 | 56.44 | 57.06 | 56.41 | 56.65 | 6,236,115 | +0.26(+0.46%) |
Jun 10, 2011 | 56.99 | 57.11 | 56.33 | 56.39 | 7,790,261 | -0.63(-1.11%) |
Jun 09, 2011 | 56.94 | 57.27 | 56.57 | 57.02 | 6,470,091 | +0.08(+0.14%) |
Jun 08, 2011 | 56.26 | 57.19 | 56.14 | 56.94 | 11,211,984 | +0.01(+0.01%) |
Jun 07, 2011 | 56.87 | 57.70 | 56.82 | 56.94 | 10,342,390 | +0.31(+0.55%) |
Jun 06, 2011 | 56.56 | 57.17 | 56.44 | 56.63 | 8,769,962 | +0.11(+0.20%) |
Jun 03, 2011 | 56.21 | 56.80 | 56.14 | 56.52 | 8,197,258 | -1.05(-1.82%) |
May 24, 2011 | 57.57 | 57.87 | 57.40 | 57.56 | 9,058,952 | +0.10(+0.17%) |
May 23, 2011 | 56.79 | 57.60 | 56.76 | 57.46 | 9,408,689 | +0.12(+0.21%) |
May 20, 2011 | 57.67 | 57.71 | 57.11 | 57.35 | 6,880,916 | -0.13(-0.22%) |
May 19, 2011 | 56.84 | 57.55 | 56.68 | 57.47 | 8,462,264 | +0.70(+1.24%) |
May 18, 2011 | 56.35 | 56.77 | 56.23 | 56.77 | 6,280,791 | +0.40(+0.70%) |
May 17, 2011 | 56.21 | 56.62 | 56.03 | 56.37 | 9,302,096 | -0.15(-0.26%) |
May 16, 2011 | 56.03 | 56.59 | 56.03 | 56.52 | 8,966,136 | +0.28(+0.50%) |
May 13, 2011 | 56.13 | 56.36 | 55.99 | 56.24 | 7,497,881 | +0.06(+0.10%) |
May 12, 2011 | 55.23 | 56.22 | 55.10 | 56.18 | 9,175,704 | +0.80(+1.45%) |
May 11, 2011 | 55.50 | 55.70 | 55.14 | 55.38 | 6,182,991 | -0.14(-0.25%) |
May 10, 2011 | 55.39 | 55.62 | 55.21 | 55.52 | 6,287,629 | +0.28(+0.50%) |
May 09, 2011 | 55.35 | 55.60 | 55.08 | 55.24 | 9,023,449 | +0.42(+0.77%) |
May 06, 2011 | 54.91 | 55.28 | 54.78 | 54.82 | 8,732,207 | +0.07(+0.13%) |
May 05, 2011 | 54.91 | 55.15 | 54.47 | 54.75 | 9,205,147 | -0.33(-0.59%) |
May 04, 2011 | 54.96 | 55.24 | 54.90 | 55.07 | 7,890,532 | +0.09(+0.16%) |
May 03, 2011 | 54.77 | 55.09 | 54.68 | 54.98 | 6,386,070 | +0.21(+0.38%) |
May 02, 2011 | 54.80 | 54.82 | 54.72 | 54.78 | 5,774,133 | +0.23(+0.42%) |
Apr 29, 2011 | 54.36 | 54.74 | 54.17 | 54.55 | 6,455,369 | +0.20(+0.36%) |
Apr 28, 2011 | 54.33 | 54.64 | 53.99 | 54.35 | 5,731,872 | +0.11(+0.21%) |
Apr 27, 2011 | 53.92 | 54.30 | 53.64 | 54.24 | 8,265,637 | +0.65(+1.21%) |
Apr 26, 2011 | 53.77 | 53.87 | 53.32 | 53.59 | 6,972,028 | -0.13(-0.25%) |
Apr 25, 2011 | 53.41 | 53.81 | 53.31 | 53.72 | 5,501,112 | +0.15(+0.29%) |
Apr 21, 2011 | 53.91 | 54.11 | 53.28 | 53.57 | 13,544,657 | -1.04(-1.90%) |
Apr 20, 2011 | 53.76 | 54.61 | 53.75 | 54.61 | 11,440,252 | +1.25(+2.35%) |
Apr 19, 2011 | 53.55 | 53.63 | 53.24 | 53.35 | 6,914,594 | -0.28(-0.52%) |
Apr 18, 2011 | 53.56 | 53.88 | 53.21 | 53.63 | 7,092,092 | -0.26(-0.49%) |
Apr 15, 2011 | 53.83 | 54.01 | 53.40 | 53.90 | 6,614,841 | +0.22(+0.40%) |
Apr 14, 2011 | 53.44 | 53.79 | 53.25 | 53.68 | 5,009,029 | +0.13(+0.23%) |
Apr 13, 2011 | 53.61 | 53.95 | 53.28 | 53.56 | 6,984,362 | +0.16(+0.30%) |
Apr 12, 2011 | 52.82 | 53.60 | 52.82 | 53.40 | 6,851,072 | +0.29(+0.54%) |
Apr 11, 2011 | 53.05 | 53.28 | 52.94 | 53.11 | 5,659,022 | +0.15(+0.28%) |
Apr 08, 2011 | 53.11 | 53.20 | 52.78 | 52.96 | 5,304,443 | +0.02(+0.04%) |
Apr 07, 2011 | 53.17 | 53.45 | 52.70 | 52.94 | 7,780,577 | -0.49(-0.93%) |
Apr 06, 2011 | 53.48 | 53.57 | 53.26 | 53.44 | 8,124,894 | +0.08(+0.16%) |
Apr 05, 2011 | 53.12 | 53.45 | 52.92 | 53.35 | 6,141,483 | +0.15(+0.27%) |
Apr 04, 2011 | 53.15 | 53.28 | 53.03 | 53.21 | 4,718,612 | +0.28(+0.53%) |
Apr 01, 2011 | 53.15 | 53.28 | 52.85 | 52.93 | 5,593,033 | -0.07(-0.13%) |
Mar 31, 2011 | 52.82 | 53.25 | 52.77 | 53.00 | 6,469,081 | +0.20(+0.37%) |
Mar 30, 2011 | 52.80 | 52.80 | 52.80 | 52.80 | 4,998,801 | +0.31(+0.58%) |
Mar 29, 2011 | 52.15 | 52.55 | 52.15 | 52.50 | 4,320,595 | +0.26(+0.49%) |
Mar 28, 2011 | 52.62 | 52.68 | 52.24 | 52.24 | 4,424,550 | -0.17(-0.33%) |
Mar 25, 2011 | 52.24 | 52.76 | 52.07 | 52.41 | 6,681,928 | +0.22(+0.43%) |
Mar 24, 2011 | 51.96 | 52.24 | 51.88 | 52.19 | 6,184,925 | +0.28(+0.54%) |
Mar 23, 2011 | 51.37 | 52.00 | 51.31 | 51.91 | 7,262,481 | +0.46(+0.89%) |
Mar 22, 2011 | 51.54 | 51.75 | 51.22 | 51.45 | 6,460,964 | +0.08(+0.15%) |
Mar 21, 2011 | 51.36 | 51.47 | 51.26 | 51.38 | 7,687,573 | +0.54(+1.05%) |
Mar 18, 2011 | 51.18 | 51.40 | 50.77 | 50.84 | 13,195,276 | -0.29(-0.56%) |
Mar 17, 2011 | 51.63 | 51.68 | 50.93 | 51.13 | 8,804,686 | +0.01(+0.03%) |
Mar 16, 2011 | 52.06 | 52.07 | 50.97 | 51.11 | 15,203,166 | -1.21(-2.32%) |
Mar 15, 2011 | 52.37 | 52.71 | 52.29 | 52.32 | 9,984,869 | -0.38(-0.73%) |
Mar 14, 2011 | 53.01 | 53.22 | 52.56 | 52.71 | 11,471,306 | -0.74(-1.38%) |
Mar 11, 2011 | 53.19 | 53.66 | 52.94 | 53.44 | 6,389,195 | +0.03(+0.07%) |
Mar 10, 2011 | 52.69 | 53.81 | 52.44 | 53.41 | 11,715,298 | +0.63(+1.19%) |
Mar 09, 2011 | 52.71 | 52.94 | 52.38 | 52.78 | 7,665,384 | +0.16(+0.30%) |
Mar 08, 2011 | 52.75 | 52.97 | 52.22 | 52.62 | 12,857,671 | -0.52(-0.97%) |
Mar 07, 2011 | 53.20 | 53.80 | 52.89 | 53.14 | 11,421,454 | +0.18(+0.34%) |
Mar 04, 2011 | 53.01 | 53.35 | 52.63 | 52.96 | 7,778,796 | -0.15(-0.28%) |
Mar 03, 2011 | 52.42 | 53.38 | 52.36 | 53.10 | 10,615,227 | +1.08(+2.08%) |
Mar 02, 2011 | 52.00 | 52.10 | 51.29 | 52.02 | 11,249,644 | -0.14(-0.27%) |
Mar 01, 2011 | 52.73 | 52.87 | 52.04 | 52.16 | 13,019,167 | -0.55(-1.04%) |
Feb 28, 2011 | 51.90 | 52.85 | 51.90 | 52.71 | 16,259,427 | +0.86(+1.67%) |
Feb 25, 2011 | 52.17 | 52.48 | 51.84 | 51.85 | 9,341,314 | -0.11(-0.21%) |
Feb 24, 2011 | 51.80 | 52.04 | 51.51 | 51.96 | 10,572,417 | +0.01(+0.03%) |
Feb 23, 2011 | 52.49 | 52.82 | 51.53 | 51.95 | 10,181,412 | -0.35(-0.67%) |
Feb 22, 2011 | 52.47 | 52.81 | 52.18 | 52.30 | 10,181,109 | -0.30(-0.56%) |
Feb 18, 2011 | 52.56 | 52.73 | 52.07 | 52.60 | 7,883,875 | +0.10(+0.20%) |
Feb 17, 2011 | 52.44 | 52.60 | 52.30 | 52.49 | 6,279,397 | -0.03(-0.05%) |
Feb 16, 2011 | 52.70 | 52.74 | 52.34 | 52.52 | 5,875,180 | -0.09(-0.17%) |
Feb 15, 2011 | 52.42 | 52.74 | 52.37 | 52.61 | 5,533,452 | -0.06(-0.12%) |
Feb 14, 2011 | 52.56 | 52.82 | 52.39 | 52.67 | 6,532,728 | +0.07(+0.13%) |
Feb 11, 2011 | 52.37 | 52.67 | 52.17 | 52.60 | 6,655,901 | +0.26(+0.50%) |
Feb 10, 2011 | 52.49 | 52.73 | 52.18 | 52.34 | 7,869,708 | -0.12(-0.22%) |
Feb 09, 2011 | 52.16 | 52.50 | 51.94 | 52.46 | 8,462,730 | +0.39(+0.76%) |
Feb 08, 2011 | 51.38 | 52.49 | 51.26 | 52.06 | 17,165,552 | +1.32(+2.60%) |
Feb 07, 2011 | 51.21 | 51.37 | 50.64 | 50.75 | 16,819,830 | -0.41(-0.81%) |
Feb 04, 2011 | 50.94 | 51.47 | 50.88 | 51.16 | 14,046,878 | -0.11(-0.22%) |
Feb 03, 2011 | 51.01 | 51.31 | 50.99 | 51.27 | 16,105,052 | +0.39(+0.77%) |
Feb 02, 2011 | 50.77 | 50.96 | 50.49 | 50.88 | 8,456,070 | +0.12(+0.23%) |
Feb 01, 2011 | 51.28 | 51.30 | 50.57 | 50.76 | 12,261,961 | -0.14(-0.27%) |
Jan 31, 2011 | 50.99 | 51.11 | 50.68 | 50.90 | 9,223,523 | +0.27(+0.53%) |
Jan 28, 2011 | 51.38 | 51.63 | 50.47 | 50.63 | 13,140,559 | -0.74(-1.44%) |
Jan 27, 2011 | 52.11 | 52.13 | 51.36 | 51.37 | 11,023,761 | -0.57(-1.09%) |
Jan 26, 2011 | 52.22 | 52.31 | 51.92 | 51.93 | 9,654,289 | -0.21(-0.41%) |
Jan 25, 2011 | 52.08 | 52.29 | 51.82 | 52.15 | 10,078,476 | +0.08(+0.16%) |
Jan 24, 2011 | 51.30 | 52.40 | 51.23 | 52.06 | 23,717,396 | +0.24(+0.47%) |
Jan 21, 2011 | 52.33 | 52.33 | 51.57 | 51.82 | 14,226,530 | -0.10(-0.20%) |
Jan 20, 2011 | 52.09 | 52.33 | 51.59 | 51.93 | 12,003,527 | -0.13(-0.25%) |
Jan 19, 2011 | 51.89 | 52.12 | 51.64 | 52.06 | 15,485,879 | +0.46(+0.90%) |
Jan 18, 2011 | 51.57 | 52.06 | 51.34 | 51.59 | 16,252,372 | +0.43(+0.84%) |
Jan 14, 2011 | 50.02 | 51.21 | 49.84 | 51.17 | 15,301,246 | +0.96(+1.91%) |
Jan 13, 2011 | 50.74 | 50.81 | 50.06 | 50.21 | 21,005,936 | -0.65(-1.28%) |
Jan 12, 2011 | 51.38 | 51.38 | 50.75 | 50.86 | 15,022,091 | -0.20(-0.39%) |
Jan 11, 2011 | 51.01 | 51.46 | 50.83 | 51.06 | 12,534,483 | +0.23(+0.46%) |
Jan 10, 2011 | 51.30 | 51.44 | 50.79 | 50.82 | 16,415,131 | -0.56(-1.09%) |
Jan 07, 2011 | 51.37 | 51.53 | 50.84 | 51.38 | 16,317,072 | +0.11(+0.22%) |
Jan 06, 2011 | 51.75 | 51.77 | 51.18 | 51.27 | 16,959,558 | -0.39(-0.76%) |
Jan 05, 2011 | 51.59 | 51.75 | 51.34 | 51.66 | 25,919,238 | +0.32(+0.63%) |
Jan 04, 2011 | 52.33 | 52.44 | 51.20 | 51.34 | 52,790,136 | -1.77(-3.33%) |
Jan 03, 2011 | 53.27 | 53.61 | 52.92 | 53.11 | 11,602,689 | +0.08(+0.14%) |
Dec 31, 2010 | 53.00 | 53.10 | 52.74 | 53.03 | 3,596,902 | +0.00(+0.00%) |
Dec 30, 2010 | 53.10 | 53.23 | 52.87 | 53.03 | 3,712,592 | -0.16(-0.30%) |
Dec 29, 2010 | 53.02 | 53.54 | 52.94 | 53.19 | 5,189,092 | +0.39(+0.73%) |
Dec 28, 2010 | 52.81 | 52.93 | 52.47 | 52.80 | 4,288,946 | +0.00(+0.00%) |
Dec 27, 2010 | 53.01 | 53.02 | 52.67 | 52.80 | 3,781,472 | -0.37(-0.69%) |
Dec 23, 2010 | 53.20 | 53.27 | 53.03 | 53.17 | 4,148,579 | -0.03(-0.07%) |
Dec 22, 2010 | 53.23 | 53.45 | 53.14 | 53.20 | 5,092,176 | +0.10(+0.20%) |
Dec 21, 2010 | 53.29 | 53.29 | 52.86 | 53.10 | 6,208,835 | -0.04(-0.08%) |
Dec 20, 2010 | 53.16 | 53.24 | 53.07 | 53.14 | 6,869,375 | +0.08(+0.14%) |
Dec 17, 2010 | 53.00 | 53.17 | 52.93 | 53.07 | 13,036,354 | +0.07(+0.13%) |
Dec 16, 2010 | 53.33 | 53.33 | 52.87 | 53.00 | 9,384,562 | -0.19(-0.35%) |
Dec 15, 2010 | 53.36 | 53.51 | 53.14 | 53.18 | 8,866,522 | -0.09(-0.17%) |
Dec 14, 2010 | 53.23 | 53.45 | 53.14 | 53.27 | 8,744,537 | +0.00(+0.00%) |
Dec 13, 2010 | 53.71 | 53.72 | 53.25 | 53.27 | 10,032,322 | -0.31(-0.58%) |
Dec 10, 2010 | 53.65 | 53.78 | 53.42 | 53.58 | 7,702,028 | -0.03(-0.06%) |
Dec 09, 2010 | 54.72 | 54.72 | 53.51 | 53.62 | 15,332,944 | -0.78(-1.44%) |
Dec 08, 2010 | 54.46 | 54.55 | 53.97 | 54.40 | 13,542,549 | -1.11(-1.99%) |
Dec 07, 2010 | 55.24 | 55.92 | 55.20 | 55.51 | 11,199,017 | +0.46(+0.84%) |
Dec 06, 2010 | 55.06 | 55.23 | 54.86 | 55.04 | 4,506,774 | -0.06(-0.11%) |
Dec 03, 2010 | 54.79 | 55.13 | 54.61 | 55.10 | 5,230,813 | +0.26(+0.48%) |
Dec 02, 2010 | 54.90 | 55.03 | 54.73 | 54.84 | 7,229,801 | +0.06(+0.11%) |
Dec 01, 2010 | 54.68 | 54.98 | 54.65 | 54.78 | 7,705,093 | +0.68(+1.26%) |
Nov 30, 2010 | 53.72 | 54.39 | 53.54 | 54.10 | 8,046,417 | +0.03(+0.05%) |
Nov 29, 2010 | 53.85 | 54.21 | 53.30 | 54.07 | 7,204,626 | +0.23(+0.42%) |
Nov 26, 2010 | 54.32 | 54.34 | 53.84 | 53.84 | 3,759,158 | -0.64(-1.18%) |
Nov 24, 2010 | 54.41 | 54.48 | 54.48 | 54.48 | 6,520,439 | +0.32(+0.59%) |
Nov 23, 2010 | 54.19 | 54.29 | 53.77 | 54.16 | 7,972,566 | -0.35(-0.64%) |
Nov 22, 2010 | 54.41 | 54.52 | 54.19 | 54.51 | 15,910,999 | -0.08(-0.15%) |
Nov 19, 2010 | 54.24 | 54.61 | 53.99 | 54.59 | 15,850,789 | +0.43(+0.78%) |
Nov 18, 2010 | 53.90 | 54.48 | 53.90 | 54.17 | 16,167,685 | +0.45(+0.83%) |
Nov 17, 2010 | 53.08 | 53.83 | 53.08 | 53.72 | 7,702,783 | +0.65(+1.23%) |
Nov 16, 2010 | 53.88 | 53.91 | 52.87 | 53.07 | 9,860,266 | -1.06(-1.95%) |
Nov 15, 2010 | 54.14 | 54.42 | 54.00 | 54.13 | 5,458,029 | +0.08(+0.14%) |
Nov 12, 2010 | 54.36 | 54.46 | 53.57 | 54.05 | 7,228,609 | -0.58(-1.07%) |
Nov 11, 2010 | 54.40 | 54.74 | 54.38 | 54.64 | 6,475,280 | +0.14(+0.25%) |
Nov 10, 2010 | 54.20 | 54.55 | 53.92 | 54.50 | 5,855,487 | +0.27(+0.51%) |
Nov 09, 2010 | 54.29 | 54.33 | 53.96 | 54.22 | 6,615,468 | +0.10(+0.19%) |
Nov 08, 2010 | 54.11 | 54.43 | 53.95 | 54.12 | 7,097,864 | -0.24(-0.44%) |
Nov 05, 2010 | 54.42 | 54.42 | 54.02 | 54.36 | 7,655,619 | +0.08(+0.15%) |
Nov 04, 2010 | 54.24 | 54.48 | 54.05 | 54.28 | 8,179,120 | +0.47(+0.87%) |
Nov 03, 2010 | 53.75 | 53.96 | 53.35 | 53.81 | 5,926,460 | +0.07(+0.13%) |
Nov 02, 2010 | 53.74 | 53.99 | 53.66 | 53.74 | 5,389,163 | +0.36(+0.67%) |