Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 62.55 | 64.10 | 62.43 | 62.43 | 12,345,837 | -0.68(-1.08%) |
Sep 29, 2011 | 63.59 | 63.86 | 62.12 | 63.12 | 11,458,014 | +0.53(+0.85%) |
Sep 28, 2011 | 63.80 | 64.25 | 62.55 | 62.58 | 9,885,232 | -1.22(-1.91%) |
Sep 27, 2011 | 64.15 | 64.69 | 63.56 | 63.80 | 11,312,927 | +0.28(+0.45%) |
Sep 26, 2011 | 62.53 | 63.61 | 61.66 | 63.51 | 10,571,260 | +1.40(+2.25%) |
Sep 23, 2011 | 61.21 | 62.46 | 60.96 | 62.11 | 10,712,010 | +0.98(+1.60%) |
Sep 22, 2011 | 61.03 | 61.83 | 60.50 | 61.13 | 15,171,009 | -1.09(-1.75%) |
Sep 21, 2011 | 63.46 | 63.78 | 62.19 | 62.22 | 8,126,651 | -1.27(-2.00%) |
Sep 20, 2011 | 63.44 | 64.38 | 63.27 | 63.49 | 11,171,566 | +0.36(+0.56%) |
Sep 19, 2011 | 62.28 | 63.43 | 62.23 | 63.14 | 9,102,909 | +0.37(+0.59%) |
Sep 16, 2011 | 62.75 | 63.10 | 62.59 | 62.77 | 10,682,395 | +0.16(+0.25%) |
Sep 15, 2011 | 62.24 | 62.73 | 62.11 | 62.61 | 9,501,694 | +0.94(+1.52%) |
Sep 14, 2011 | 61.35 | 62.41 | 60.74 | 61.67 | 10,782,038 | +0.45(+0.73%) |
Sep 13, 2011 | 61.26 | 61.35 | 60.55 | 61.23 | 9,281,676 | -0.05(-0.08%) |
Sep 12, 2011 | 60.03 | 61.28 | 59.83 | 61.28 | 11,633,944 | +0.82(+1.36%) |
Sep 09, 2011 | 61.35 | 61.47 | 59.47 | 60.45 | 25,944,990 | -2.55(-4.04%) |
Sep 08, 2011 | 63.39 | 63.98 | 63.00 | 63.00 | 10,310,434 | -0.48(-0.76%) |
Sep 07, 2011 | 63.61 | 63.61 | 63.00 | 63.48 | 9,937,976 | +0.33(+0.53%) |
Sep 06, 2011 | 62.15 | 63.24 | 61.90 | 63.14 | 10,125,591 | -0.19(-0.30%) |
Sep 02, 2011 | 63.60 | 63.93 | 63.28 | 63.34 | 7,385,790 | -0.70(-1.09%) |
Sep 01, 2011 | 64.18 | 64.76 | 64.00 | 64.03 | 7,701,736 | -0.24(-0.38%) |
Aug 31, 2011 | 64.74 | 64.84 | 64.00 | 64.28 | 12,895,506 | -0.26(-0.41%) |
Aug 30, 2011 | 64.15 | 64.85 | 64.05 | 64.54 | 8,877,504 | +0.43(+0.67%) |
Aug 29, 2011 | 63.98 | 64.13 | 63.60 | 64.11 | 8,867,293 | +0.61(+0.96%) |
Aug 26, 2011 | 62.60 | 63.90 | 62.02 | 63.50 | 8,437,977 | +0.86(+1.38%) |
Aug 25, 2011 | 63.60 | 63.88 | 62.40 | 62.64 | 12,280,451 | -1.00(-1.58%) |
Aug 24, 2011 | 62.89 | 63.66 | 62.52 | 63.65 | 11,575,928 | +0.42(+0.67%) |
Aug 23, 2011 | 61.97 | 63.24 | 61.97 | 63.22 | 9,370,502 | +1.25(+2.02%) |
Aug 22, 2011 | 62.29 | 62.77 | 61.67 | 61.97 | 10,037,918 | +0.37(+0.61%) |
Aug 19, 2011 | 60.60 | 62.45 | 60.60 | 61.60 | 16,549,835 | +1.14(+1.89%) |
Aug 18, 2011 | 61.12 | 61.63 | 59.80 | 60.45 | 16,105,351 | -1.33(-2.16%) |
Aug 17, 2011 | 61.53 | 61.80 | 61.04 | 61.79 | 7,657,353 | +0.59(+0.96%) |
Aug 16, 2011 | 61.05 | 61.57 | 60.50 | 61.20 | 7,968,863 | -0.11(-0.17%) |
Aug 15, 2011 | 61.31 | 61.34 | 60.56 | 61.31 | 9,162,768 | +0.23(+0.37%) |
Aug 12, 2011 | 61.15 | 61.39 | 60.57 | 61.08 | 9,248,998 | +0.16(+0.26%) |
Aug 11, 2011 | 59.83 | 61.42 | 59.63 | 60.93 | 15,735,988 | +1.55(+2.62%) |
Aug 10, 2011 | 59.97 | 60.35 | 59.04 | 59.37 | 19,108,182 | -1.33(-2.19%) |
Aug 09, 2011 | 59.06 | 60.75 | 58.31 | 60.70 | 21,757,278 | +2.72(+4.69%) |
Aug 08, 2011 | 59.06 | 59.98 | 57.91 | 57.98 | 20,529,556 | -2.10(-3.49%) |
Aug 05, 2011 | 59.82 | 60.40 | 58.43 | 60.08 | 17,705,648 | +0.56(+0.95%) |
Aug 04, 2011 | 60.30 | 61.05 | 59.49 | 59.51 | 15,164,139 | -0.89(-1.47%) |
Aug 03, 2011 | 60.10 | 60.59 | 60.02 | 60.40 | 10,812,118 | +0.34(+0.56%) |
Aug 02, 2011 | 60.76 | 61.14 | 60.04 | 60.07 | 7,938,494 | -0.94(-1.54%) |
Aug 01, 2011 | 61.07 | 61.78 | 60.45 | 61.00 | 6,231,642 | -0.06(-0.10%) |
Jul 29, 2011 | 60.84 | 61.33 | 60.60 | 61.07 | 8,083,221 | -0.21(-0.35%) |
Jul 28, 2011 | 61.43 | 61.98 | 61.20 | 61.28 | 6,888,330 | -0.22(-0.36%) |
Jul 27, 2011 | 62.09 | 62.27 | 61.49 | 61.50 | 9,442,654 | -0.66(-1.06%) |
Jul 26, 2011 | 62.18 | 62.46 | 62.02 | 62.16 | 6,696,875 | -0.07(-0.11%) |
Jul 25, 2011 | 62.11 | 62.85 | 61.99 | 62.23 | 7,569,093 | -0.31(-0.50%) |
Jul 22, 2011 | 62.49 | 63.25 | 62.45 | 62.54 | 16,158,060 | +1.43(+2.33%) |
Jul 21, 2011 | 61.20 | 61.46 | 60.74 | 61.11 | 8,648,879 | +0.19(+0.31%) |
Jul 20, 2011 | 60.88 | 61.14 | 60.66 | 60.92 | 5,825,956 | +0.04(+0.07%) |
Jul 19, 2011 | 60.52 | 60.91 | 60.42 | 60.88 | 6,616,256 | +0.57(+0.95%) |
Jul 18, 2011 | 60.36 | 60.68 | 60.13 | 60.31 | 7,658,411 | -0.06(-0.09%) |
Jul 15, 2011 | 60.64 | 60.76 | 59.97 | 60.36 | 8,346,201 | -0.23(-0.38%) |
Jul 14, 2011 | 60.74 | 61.05 | 60.42 | 60.59 | 9,579,036 | +0.60(+1.00%) |
Jul 13, 2011 | 60.20 | 60.56 | 59.89 | 59.99 | 9,268,669 | -0.02(-0.04%) |
Jul 12, 2011 | 60.16 | 60.76 | 60.00 | 60.02 | 7,786,009 | -0.25(-0.42%) |
Jul 11, 2011 | 60.25 | 60.63 | 60.09 | 60.27 | 7,488,824 | -0.18(-0.29%) |
Jul 08, 2011 | 60.45 | 60.66 | 60.20 | 60.45 | 7,363,952 | -0.32(-0.53%) |
Jul 07, 2011 | 60.73 | 60.93 | 60.49 | 60.77 | 8,599,078 | +0.14(+0.23%) |
Jul 06, 2011 | 60.48 | 60.93 | 60.23 | 60.63 | 8,227,959 | +0.16(+0.26%) |
Jul 05, 2011 | 60.31 | 60.72 | 60.26 | 60.48 | 7,212,188 | -0.01(-0.01%) |
Jul 01, 2011 | 59.43 | 60.58 | 59.42 | 60.48 | 8,255,571 | +0.94(+1.58%) |
Jun 30, 2011 | 59.81 | 59.96 | 59.49 | 59.54 | 7,035,199 | -0.18(-0.30%) |
Jun 29, 2011 | 59.61 | 59.78 | 59.38 | 59.72 | 10,169,057 | +0.16(+0.26%) |
Jun 28, 2011 | 58.23 | 59.61 | 58.20 | 59.56 | 12,100,792 | +1.43(+2.47%) |
Jun 27, 2011 | 57.56 | 58.26 | 57.56 | 58.13 | 6,413,425 | +0.34(+0.59%) |
Jun 24, 2011 | 58.11 | 58.36 | 57.71 | 57.79 | 9,159,003 | -0.32(-0.55%) |
Jun 23, 2011 | 57.95 | 58.14 | 57.48 | 58.11 | 9,455,953 | -0.25(-0.44%) |
Jun 22, 2011 | 58.50 | 58.67 | 58.24 | 58.36 | 6,436,655 | -0.11(-0.18%) |
Jun 21, 2011 | 58.45 | 58.66 | 58.25 | 58.47 | 8,239,394 | +0.08(+0.13%) |
Jun 20, 2011 | 58.25 | 58.41 | 58.22 | 58.39 | 6,787,082 | +0.12(+0.21%) |
Jun 17, 2011 | 58.06 | 58.41 | 57.80 | 58.27 | 10,309,379 | +0.50(+0.87%) |
Jun 16, 2011 | 57.47 | 57.86 | 57.13 | 57.77 | 7,447,665 | +0.40(+0.70%) |
Jun 15, 2011 | 57.35 | 57.83 | 57.28 | 57.37 | 7,581,275 | -0.16(-0.28%) |
Jun 14, 2011 | 57.24 | 57.80 | 57.06 | 57.53 | 7,429,400 | +0.52(+0.92%) |
Jun 13, 2011 | 56.80 | 57.42 | 56.77 | 57.01 | 6,196,866 | +0.26(+0.46%) |
Jun 10, 2011 | 57.35 | 57.47 | 56.69 | 56.75 | 7,741,230 | -0.64(-1.11%) |
Jun 09, 2011 | 57.30 | 57.63 | 56.93 | 57.38 | 6,429,369 | +0.08(+0.14%) |
Jun 08, 2011 | 56.62 | 57.55 | 56.49 | 57.30 | 11,141,418 | +0.01(+0.01%) |
Jun 07, 2011 | 57.23 | 58.07 | 57.18 | 57.30 | 10,277,297 | +0.31(+0.55%) |
Jun 06, 2011 | 56.92 | 57.53 | 56.80 | 56.99 | 8,714,765 | +0.11(+0.20%) |
Jun 03, 2011 | 56.56 | 57.16 | 56.50 | 56.87 | 8,145,666 | -1.05(-1.82%) |
May 24, 2011 | 57.93 | 58.23 | 57.76 | 57.93 | 9,001,936 | +0.10(+0.17%) |
May 23, 2011 | 57.15 | 57.97 | 57.12 | 57.83 | 9,349,472 | +0.12(+0.21%) |
May 20, 2011 | 58.03 | 58.07 | 57.47 | 57.71 | 6,837,608 | -0.13(-0.22%) |
May 19, 2011 | 57.20 | 57.92 | 57.04 | 57.83 | 8,409,003 | +0.71(+1.24%) |
May 18, 2011 | 56.71 | 57.13 | 56.59 | 57.13 | 6,241,260 | +0.40(+0.70%) |
May 17, 2011 | 56.57 | 56.98 | 56.38 | 56.73 | 9,243,550 | -0.15(-0.26%) |
May 16, 2011 | 56.38 | 56.95 | 56.38 | 56.87 | 8,909,705 | +0.28(+0.50%) |
May 13, 2011 | 56.49 | 56.71 | 56.34 | 56.59 | 7,450,690 | +0.06(+0.10%) |
May 12, 2011 | 55.58 | 56.57 | 55.45 | 56.54 | 9,117,953 | +0.81(+1.45%) |
May 11, 2011 | 55.85 | 56.05 | 55.49 | 55.73 | 6,144,076 | -0.14(-0.25%) |
May 10, 2011 | 55.74 | 55.97 | 55.56 | 55.87 | 6,248,055 | +0.28(+0.50%) |
May 09, 2011 | 55.70 | 55.95 | 55.43 | 55.59 | 8,966,657 | +0.43(+0.77%) |
May 06, 2011 | 55.26 | 55.63 | 55.13 | 55.16 | 8,677,247 | +0.07(+0.13%) |
May 05, 2011 | 55.26 | 55.50 | 54.81 | 55.09 | 9,147,211 | -0.33(-0.59%) |
May 04, 2011 | 55.31 | 55.59 | 55.25 | 55.42 | 7,840,870 | +0.09(+0.16%) |
May 03, 2011 | 55.12 | 55.44 | 55.03 | 55.33 | 6,345,877 | +0.21(+0.38%) |
May 02, 2011 | 55.14 | 55.16 | 55.07 | 55.12 | 5,737,791 | +0.23(+0.42%) |
Apr 29, 2011 | 54.70 | 55.09 | 54.51 | 54.89 | 6,414,740 | +0.20(+0.36%) |
Apr 28, 2011 | 54.67 | 54.98 | 54.34 | 54.69 | 5,695,796 | +0.11(+0.21%) |
Apr 27, 2011 | 54.26 | 54.65 | 53.98 | 54.58 | 8,213,614 | +0.65(+1.21%) |
Apr 26, 2011 | 54.11 | 54.21 | 53.66 | 53.93 | 6,928,147 | -0.13(-0.25%) |
Apr 25, 2011 | 53.74 | 54.15 | 53.65 | 54.06 | 5,466,489 | +0.15(+0.29%) |
Apr 21, 2011 | 54.25 | 54.46 | 53.62 | 53.91 | 13,459,409 | -1.04(-1.90%) |
Apr 20, 2011 | 54.10 | 54.96 | 54.09 | 54.95 | 11,368,248 | +1.26(+2.35%) |
Apr 19, 2011 | 53.89 | 53.97 | 53.58 | 53.69 | 6,871,075 | -0.28(-0.52%) |
Apr 18, 2011 | 53.90 | 54.22 | 53.55 | 53.97 | 7,047,455 | -0.27(-0.49%) |
Apr 15, 2011 | 54.18 | 54.35 | 53.73 | 54.24 | 6,573,208 | +0.22(+0.40%) |
Apr 14, 2011 | 53.78 | 54.13 | 53.59 | 54.02 | 4,977,503 | +0.13(+0.23%) |
Apr 13, 2011 | 53.95 | 54.29 | 53.62 | 53.90 | 6,940,403 | +0.16(+0.30%) |
Apr 12, 2011 | 53.15 | 53.94 | 53.15 | 53.73 | 6,807,953 | +0.29(+0.54%) |
Apr 11, 2011 | 53.38 | 53.62 | 53.27 | 53.45 | 5,623,405 | +0.15(+0.28%) |
Apr 08, 2011 | 53.45 | 53.54 | 53.12 | 53.30 | 5,271,057 | +0.02(+0.04%) |
Apr 07, 2011 | 53.51 | 53.79 | 53.03 | 53.28 | 7,731,607 | -0.50(-0.93%) |
Apr 06, 2011 | 53.82 | 53.91 | 53.59 | 53.78 | 8,073,757 | +0.08(+0.16%) |
Apr 05, 2011 | 53.45 | 53.79 | 53.25 | 53.69 | 6,102,829 | +0.15(+0.27%) |
Apr 04, 2011 | 53.49 | 53.62 | 53.37 | 53.54 | 4,688,914 | +0.28(+0.53%) |
Apr 01, 2011 | 53.48 | 53.62 | 53.18 | 53.26 | 5,557,832 | -0.07(-0.13%) |
Mar 31, 2011 | 53.16 | 53.59 | 53.10 | 53.33 | 6,428,366 | +0.20(+0.37%) |
Mar 30, 2011 | 53.14 | 53.14 | 53.14 | 53.14 | 4,967,340 | +0.31(+0.58%) |
Mar 29, 2011 | 52.48 | 52.89 | 52.48 | 52.83 | 4,293,401 | +0.26(+0.49%) |
Mar 28, 2011 | 52.96 | 53.01 | 52.57 | 52.57 | 4,396,702 | -0.18(-0.33%) |
Mar 25, 2011 | 52.57 | 53.10 | 52.40 | 52.75 | 6,639,873 | +0.22(+0.43%) |
Mar 24, 2011 | 52.29 | 52.57 | 52.21 | 52.52 | 6,145,998 | +0.28(+0.54%) |
Mar 23, 2011 | 51.69 | 52.33 | 51.64 | 52.24 | 7,216,772 | +0.46(+0.89%) |
Mar 22, 2011 | 51.87 | 52.08 | 51.54 | 51.78 | 6,420,299 | +0.08(+0.15%) |
Mar 21, 2011 | 51.68 | 51.80 | 51.59 | 51.70 | 7,639,188 | +0.54(+1.05%) |
Mar 18, 2011 | 51.51 | 51.72 | 51.09 | 51.16 | 13,112,227 | -0.29(-0.56%) |
Mar 17, 2011 | 51.96 | 52.00 | 51.25 | 51.45 | 8,749,270 | +0.01(+0.03%) |
Mar 16, 2011 | 52.39 | 52.40 | 51.29 | 51.44 | 15,107,479 | -1.22(-2.32%) |
Mar 15, 2011 | 52.70 | 53.04 | 52.62 | 52.65 | 9,922,025 | -0.39(-0.73%) |
Mar 14, 2011 | 53.34 | 53.56 | 52.89 | 53.04 | 11,399,107 | -0.74(-1.38%) |
Mar 11, 2011 | 53.52 | 54.00 | 53.27 | 53.78 | 6,348,982 | +0.04(+0.07%) |
Mar 10, 2011 | 53.02 | 54.15 | 52.77 | 53.75 | 11,641,564 | +0.63(+1.19%) |
Mar 09, 2011 | 53.05 | 53.27 | 52.71 | 53.12 | 7,617,139 | +0.16(+0.30%) |
Mar 08, 2011 | 53.08 | 53.31 | 52.55 | 52.96 | 12,776,746 | -0.52(-0.97%) |
Mar 07, 2011 | 53.54 | 54.14 | 53.23 | 53.47 | 11,349,569 | +0.18(+0.34%) |
Mar 04, 2011 | 53.35 | 53.69 | 52.96 | 53.29 | 7,729,838 | -0.15(-0.28%) |
Mar 03, 2011 | 52.75 | 53.71 | 52.69 | 53.44 | 10,548,416 | +1.09(+2.08%) |
Mar 02, 2011 | 52.33 | 52.43 | 51.62 | 52.35 | 11,178,840 | -0.14(-0.27%) |
Mar 01, 2011 | 53.07 | 53.21 | 52.37 | 52.49 | 12,937,226 | -0.55(-1.04%) |
Feb 28, 2011 | 52.23 | 53.18 | 52.23 | 53.05 | 16,157,092 | +0.87(+1.67%) |
Feb 25, 2011 | 52.50 | 52.81 | 52.16 | 52.18 | 9,282,521 | -0.11(-0.21%) |
Feb 24, 2011 | 52.13 | 52.37 | 51.83 | 52.29 | 10,505,877 | +0.01(+0.03%) |
Feb 23, 2011 | 52.82 | 53.15 | 51.86 | 52.28 | 10,117,332 | -0.35(-0.67%) |
Feb 22, 2011 | 52.80 | 53.15 | 52.51 | 52.63 | 10,117,031 | -0.30(-0.56%) |
Feb 18, 2011 | 52.90 | 53.06 | 52.40 | 52.93 | 7,834,256 | +0.10(+0.20%) |
Feb 17, 2011 | 52.78 | 52.93 | 52.63 | 52.83 | 6,239,876 | -0.03(-0.05%) |
Feb 16, 2011 | 53.03 | 53.08 | 52.67 | 52.85 | 5,838,202 | -0.09(-0.17%) |
Feb 15, 2011 | 52.75 | 53.08 | 52.70 | 52.94 | 5,498,625 | -0.06(-0.12%) |
Feb 14, 2011 | 52.89 | 53.15 | 52.72 | 53.01 | 6,491,612 | +0.07(+0.13%) |
Feb 11, 2011 | 52.70 | 53.00 | 52.50 | 52.94 | 6,614,010 | +0.26(+0.50%) |
Feb 10, 2011 | 52.83 | 53.07 | 52.51 | 52.67 | 7,820,178 | -0.12(-0.22%) |
Feb 09, 2011 | 52.49 | 52.83 | 52.27 | 52.79 | 8,409,467 | +0.40(+0.76%) |
Feb 08, 2011 | 51.71 | 52.82 | 51.59 | 52.39 | 17,057,514 | +1.33(+2.60%) |
Feb 07, 2011 | 51.54 | 51.69 | 50.96 | 51.07 | 16,713,969 | -0.42(-0.81%) |
Feb 04, 2011 | 51.26 | 51.80 | 51.20 | 51.48 | 13,958,470 | -0.11(-0.22%) |
Feb 03, 2011 | 51.34 | 51.64 | 51.32 | 51.59 | 16,003,689 | +0.40(+0.77%) |
Feb 02, 2011 | 51.09 | 51.28 | 50.81 | 51.20 | 8,402,850 | +0.12(+0.23%) |
Feb 01, 2011 | 51.60 | 51.63 | 50.89 | 51.08 | 12,184,786 | -0.14(-0.27%) |
Jan 31, 2011 | 51.31 | 51.44 | 51.00 | 51.22 | 9,165,472 | +0.27(+0.53%) |
Jan 28, 2011 | 51.71 | 51.96 | 50.79 | 50.95 | 13,057,855 | -0.74(-1.44%) |
Jan 27, 2011 | 52.44 | 52.46 | 51.69 | 51.69 | 10,954,379 | -0.57(-1.09%) |
Jan 26, 2011 | 52.55 | 52.64 | 52.25 | 52.26 | 9,593,526 | -0.22(-0.41%) |
Jan 25, 2011 | 52.41 | 52.62 | 52.14 | 52.48 | 10,015,044 | +0.08(+0.16%) |
Jan 24, 2011 | 51.62 | 52.74 | 51.55 | 52.39 | 23,568,122 | +0.24(+0.47%) |
Jan 21, 2011 | 52.67 | 52.67 | 51.89 | 52.15 | 14,136,991 | -0.10(-0.20%) |
Jan 20, 2011 | 52.42 | 52.66 | 51.92 | 52.26 | 11,927,979 | -0.13(-0.25%) |
Jan 19, 2011 | 52.21 | 52.45 | 51.97 | 52.39 | 15,388,414 | +0.47(+0.90%) |
Jan 18, 2011 | 51.90 | 52.39 | 51.66 | 51.92 | 16,150,083 | +0.43(+0.84%) |
Jan 14, 2011 | 50.34 | 51.53 | 50.16 | 51.49 | 15,204,943 | +0.97(+1.91%) |
Jan 13, 2011 | 51.06 | 51.14 | 50.38 | 50.52 | 20,873,728 | -0.65(-1.28%) |
Jan 12, 2011 | 51.71 | 51.71 | 51.07 | 51.18 | 14,927,545 | -0.20(-0.39%) |
Jan 11, 2011 | 51.34 | 51.79 | 51.15 | 51.38 | 12,455,593 | +0.24(+0.46%) |
Jan 10, 2011 | 51.62 | 51.77 | 51.12 | 51.14 | 16,311,818 | -0.56(-1.09%) |
Jan 07, 2011 | 51.69 | 51.85 | 51.16 | 51.71 | 16,214,376 | +0.11(+0.22%) |
Jan 06, 2011 | 52.07 | 52.10 | 51.50 | 51.59 | 16,852,818 | -0.40(-0.76%) |
Jan 05, 2011 | 51.92 | 52.07 | 51.66 | 51.99 | 25,756,106 | +0.33(+0.63%) |
Jan 04, 2011 | 52.66 | 52.78 | 51.53 | 51.66 | 52,457,884 | -1.78(-3.33%) |
Jan 03, 2011 | 53.60 | 53.94 | 53.26 | 53.44 | 11,529,664 | +0.08(+0.14%) |
Dec 31, 2010 | 53.33 | 53.44 | 53.08 | 53.37 | 3,574,263 | +0.00(+0.00%) |
Dec 30, 2010 | 53.44 | 53.57 | 53.20 | 53.37 | 3,689,225 | -0.16(-0.30%) |
Dec 29, 2010 | 53.36 | 53.88 | 53.28 | 53.53 | 5,156,433 | +0.39(+0.73%) |
Dec 28, 2010 | 53.15 | 53.26 | 52.80 | 53.14 | 4,261,953 | +0.00(+0.00%) |
Dec 27, 2010 | 53.35 | 53.36 | 53.00 | 53.14 | 3,757,672 | -0.37(-0.69%) |
Dec 23, 2010 | 53.54 | 53.61 | 53.37 | 53.51 | 4,122,469 | -0.03(-0.06%) |
Dec 22, 2010 | 53.56 | 53.79 | 53.47 | 53.54 | 5,060,126 | +0.10(+0.20%) |
Dec 21, 2010 | 53.63 | 53.63 | 53.19 | 53.44 | 6,169,758 | -0.04(-0.08%) |
Dec 20, 2010 | 53.50 | 53.58 | 53.41 | 53.48 | 6,826,141 | +0.08(+0.14%) |
Dec 17, 2010 | 53.33 | 53.51 | 53.27 | 53.40 | 12,954,306 | +0.07(+0.13%) |
Dec 16, 2010 | 53.67 | 53.67 | 53.21 | 53.33 | 9,325,497 | -0.19(-0.35%) |
Dec 15, 2010 | 53.69 | 53.85 | 53.47 | 53.52 | 8,810,718 | -0.09(-0.17%) |
Dec 14, 2010 | 53.57 | 53.79 | 53.47 | 53.61 | 8,689,501 | +0.00(+0.00%) |
Dec 13, 2010 | 54.05 | 54.06 | 53.59 | 53.61 | 9,969,181 | -0.31(-0.58%) |
Dec 10, 2010 | 53.99 | 54.12 | 53.76 | 53.92 | 7,653,553 | -0.03(-0.06%) |
Dec 09, 2010 | 55.06 | 55.07 | 53.85 | 53.96 | 15,236,441 | -0.79(-1.44%) |
Dec 08, 2010 | 54.81 | 54.89 | 54.31 | 54.74 | 13,457,315 | -1.11(-1.99%) |
Dec 07, 2010 | 55.59 | 56.27 | 55.55 | 55.86 | 11,128,532 | +0.47(+0.84%) |
Dec 06, 2010 | 55.40 | 55.58 | 55.20 | 55.39 | 4,478,410 | -0.06(-0.11%) |
Dec 03, 2010 | 55.14 | 55.47 | 54.96 | 55.45 | 5,197,891 | +0.26(+0.48%) |
Dec 02, 2010 | 55.25 | 55.38 | 55.08 | 55.19 | 7,184,298 | +0.06(+0.11%) |
Dec 01, 2010 | 55.02 | 55.33 | 54.99 | 55.13 | 7,656,599 | +0.69(+1.26%) |
Nov 30, 2010 | 54.06 | 54.74 | 53.88 | 54.44 | 7,995,775 | +0.03(+0.05%) |
Nov 29, 2010 | 54.19 | 54.56 | 53.64 | 54.41 | 7,159,281 | +0.23(+0.42%) |
Nov 26, 2010 | 54.66 | 54.68 | 54.18 | 54.18 | 3,735,499 | -0.65(-1.18%) |
Nov 24, 2010 | 54.75 | 54.83 | 54.83 | 54.83 | 6,479,400 | +0.32(+0.59%) |
Nov 23, 2010 | 54.53 | 54.64 | 54.11 | 54.51 | 7,922,388 | -0.35(-0.64%) |
Nov 22, 2010 | 54.75 | 54.86 | 54.54 | 54.86 | 15,810,858 | -0.08(-0.15%) |
Nov 19, 2010 | 54.58 | 54.95 | 54.33 | 54.94 | 15,751,027 | +0.43(+0.78%) |
Nov 18, 2010 | 54.24 | 54.83 | 54.24 | 54.51 | 16,065,929 | +0.45(+0.83%) |
Nov 17, 2010 | 53.42 | 54.17 | 53.42 | 54.06 | 7,654,303 | +0.66(+1.23%) |
Nov 16, 2010 | 54.22 | 54.25 | 53.20 | 53.41 | 9,798,207 | -1.06(-1.95%) |
Nov 15, 2010 | 54.48 | 54.76 | 54.34 | 54.47 | 5,423,677 | +0.08(+0.14%) |
Nov 12, 2010 | 54.71 | 54.81 | 53.91 | 54.40 | 7,183,114 | -0.59(-1.07%) |
Nov 11, 2010 | 54.75 | 55.09 | 54.72 | 54.98 | 6,434,526 | +0.14(+0.25%) |
Nov 10, 2010 | 54.55 | 54.90 | 54.26 | 54.84 | 5,818,633 | +0.28(+0.51%) |
Nov 09, 2010 | 54.63 | 54.67 | 54.30 | 54.57 | 6,573,831 | +0.10(+0.19%) |
Nov 08, 2010 | 54.46 | 54.77 | 54.29 | 54.46 | 7,053,191 | -0.24(-0.44%) |
Nov 05, 2010 | 54.77 | 54.77 | 54.36 | 54.71 | 7,607,435 | +0.08(+0.15%) |
Nov 04, 2010 | 54.58 | 54.82 | 54.39 | 54.62 | 8,127,642 | +0.47(+0.87%) |
Nov 03, 2010 | 54.09 | 54.30 | 53.68 | 54.15 | 5,889,160 | +0.07(+0.13%) |
Nov 02, 2010 | 54.08 | 54.33 | 53.99 | 54.08 | 5,355,244 | +0.36(+0.67%) |
Nov 01, 2010 | 53.85 | 54.24 | 53.37 | 53.73 | 7,190,660 | +0.08(+0.14%) |
Oct 29, 2010 | 53.53 | 55.12 | 53.39 | 53.65 | 6,289,665 | +0.20(+0.37%) |
Oct 28, 2010 | 53.62 | 53.65 | 53.20 | 53.45 | 7,753,457 | +0.00(+0.00%) |
Oct 27, 2010 | 54.13 | 54.24 | 53.12 | 53.45 | 12,262,070 | -0.84(-1.55%) |
Oct 25, 2010 | 54.49 | 54.67 | 54.24 | 54.29 | 5,941,365 | +0.10(+0.19%) |
Oct 22, 2010 | 53.84 | 54.33 | 53.71 | 54.19 | 6,123,790 | +0.08(+0.14%) |
Oct 21, 2010 | 54.11 | 54.83 | 53.99 | 54.11 | 11,168,871 | +0.71(+1.33%) |
Oct 20, 2010 | 53.31 | 53.91 | 53.24 | 53.40 | 9,294,805 | +0.29(+0.55%) |
Oct 19, 2010 | 53.17 | 53.55 | 52.90 | 53.11 | 7,575,488 | -0.23(-0.43%) |
Oct 18, 2010 | 53.49 | 53.77 | 53.23 | 53.34 | 7,792,654 | -0.11(-0.21%) |
Oct 15, 2010 | 53.44 | 53.65 | 53.07 | 53.45 | 9,080,886 | +0.30(+0.57%) |
Oct 14, 2010 | 52.27 | 53.18 | 52.20 | 53.15 | 9,601,307 | +0.89(+1.70%) |
Oct 13, 2010 | 52.35 | 52.48 | 52.02 | 52.26 | 6,340,660 | +0.12(+0.22%) |
Oct 12, 2010 | 52.23 | 52.30 | 51.66 | 52.14 | 6,821,598 | -0.01(-0.01%) |
Oct 11, 2010 | 52.44 | 52.60 | 51.93 | 52.15 | 5,303,009 | -0.35(-0.67%) |
Oct 08, 2010 | 52.50 | 52.64 | 52.18 | 52.50 | 5,971,860 | +0.17(+0.32%) |
Oct 07, 2010 | 52.09 | 52.42 | 52.09 | 52.33 | 8,016 | +0.21(+0.40%) |
Oct 06, 2010 | 52.28 | 52.39 | 52.02 | 52.13 | 6,863,702 | -0.18(-0.34%) |
Oct 05, 2010 | 52.01 | 52.40 | 51.91 | 52.30 | 32,016 | +0.60(+1.16%) |
Oct 04, 2010 | 51.68 | 51.83 | 51.33 | 51.70 | 5,659,258 | +0.02(+0.04%) |