Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 60.75 | 60.86 | 60.14 | 60.53 | 51,396,556 | +0.08(+0.13%) |
Jan 30, 2012 | 59.88 | 60.54 | 59.66 | 60.45 | 42,725,416 | +0.05(+0.08%) |
Jan 27, 2012 | 60.09 | 60.51 | 60.06 | 60.40 | 45,540,388 | +0.18(+0.30%) |
Jan 26, 2012 | 60.67 | 60.80 | 59.93 | 60.22 | 37,808,156 | -0.21(-0.35%) |
Jan 25, 2012 | 60.28 | 60.58 | 59.83 | 60.43 | 61,560,932 | +0.75(+1.26%) |
Jan 24, 2012 | 59.54 | 59.84 | 59.41 | 59.68 | 38,304,076 | -0.11(-0.18%) |
Jan 23, 2012 | 59.80 | 60.21 | 59.44 | 59.79 | 40,956,736 | +0.02(+0.03%) |
Jan 20, 2012 | 59.61 | 59.80 | 59.56 | 59.77 | 41,050,564 | -0.09(-0.15%) |
Jan 19, 2012 | 59.76 | 59.97 | 59.65 | 59.86 | 47,687,952 | +0.37(+0.62%) |
Jan 18, 2012 | 58.84 | 59.49 | 58.68 | 59.49 | 48,608,860 | +0.78(+1.33%) |
Jan 17, 2012 | 58.71 | 58.96 | 58.49 | 58.71 | 41,761,632 | +0.53(+0.91%) |
Jan 13, 2012 | 58.10 | 58.20 | 57.68 | 58.18 | 35,985,092 | -0.21(-0.36%) |
Jan 12, 2012 | 58.29 | 58.47 | 57.86 | 58.39 | 26,163,380 | +0.23(+0.40%) |
Jan 11, 2012 | 58.02 | 58.29 | 57.81 | 58.16 | 37,069,616 | +0.12(+0.21%) |
Jan 10, 2012 | 58.26 | 58.41 | 57.64 | 58.04 | 35,888,568 | +0.42(+0.73%) |
Jan 09, 2012 | 57.95 | 57.98 | 57.43 | 57.62 | 39,045,952 | -0.19(-0.33%) |
Jan 06, 2012 | 57.65 | 57.94 | 57.40 | 57.81 | 46,325,172 | +0.20(+0.35%) |
Jan 05, 2012 | 57.02 | 57.66 | 56.80 | 57.61 | 41,223,140 | +0.47(+0.82%) |
Jan 04, 2012 | 56.80 | 57.22 | 56.56 | 57.14 | 29,379,316 | +1.31(+2.35%) |
Dec 30, 2011 | 55.95 | 56.12 | 55.82 | 55.83 | 21,832,344 | -0.16(-0.29%) |
Dec 29, 2011 | 55.68 | 56.03 | 55.50 | 55.99 | 28,051,974 | +0.40(+0.72%) |
Dec 28, 2011 | 56.17 | 56.26 | 55.44 | 55.59 | 38,142,296 | -0.65(-1.16%) |
Dec 27, 2011 | 56.01 | 56.42 | 55.93 | 56.24 | 21,393,144 | +0.16(+0.29%) |
Dec 23, 2011 | 55.68 | 56.08 | 55.58 | 56.08 | 26,594,530 | +0.95(+1.72%) |
Dec 21, 2011 | 55.64 | 55.64 | 54.49 | 55.13 | 78,499,656 | -0.80(-1.43%) |
Dec 20, 2011 | 55.20 | 56.00 | 55.17 | 55.93 | 81,664,656 | +1.61(+2.96%) |
Dec 19, 2011 | 55.06 | 55.20 | 54.17 | 54.32 | 46,663,416 | -0.54(-0.98%) |
Dec 16, 2011 | 54.88 | 55.61 | 54.77 | 54.86 | 60,978,712 | +0.12(+0.22%) |
Dec 15, 2011 | 55.36 | 55.42 | 54.66 | 54.74 | 58,626,160 | -0.15(-0.27%) |
Dec 14, 2011 | 55.52 | 55.59 | 54.58 | 54.89 | 63,638,452 | -0.87(-1.56%) |
Dec 13, 2011 | 56.76 | 56.98 | 55.53 | 55.76 | 68,518,168 | -0.62(-1.10%) |
Dec 12, 2011 | 56.42 | 57.01 | 55.90 | 56.38 | 55,379,944 | -0.64(-1.12%) |
Dec 09, 2011 | 56.26 | 57.19 | 56.24 | 57.02 | 55,757,852 | +0.90(+1.60%) |
Dec 08, 2011 | 56.74 | 57.15 | 56.01 | 56.12 | 51,664,444 | -0.96(-1.68%) |
Dec 07, 2011 | 56.90 | 57.34 | 56.35 | 57.08 | 44,558,888 | +0.00(+0.00%) |
Dec 06, 2011 | 57.29 | 57.45 | 56.89 | 57.08 | 38,644,888 | -0.16(-0.28%) |
Dec 05, 2011 | 57.49 | 57.62 | 56.91 | 57.24 | 40,491,184 | +0.62(+1.10%) |
Dec 02, 2011 | 57.33 | 57.34 | 56.57 | 56.62 | 36,938,344 | -0.16(-0.28%) |
Dec 01, 2011 | 56.37 | 56.92 | 56.35 | 56.78 | 45,318,692 | +0.39(+0.69%) |
Nov 30, 2011 | 55.84 | 56.44 | 55.67 | 56.39 | 66,860,688 | +2.01(+3.70%) |
Nov 29, 2011 | 54.65 | 55.10 | 54.22 | 54.38 | 52,026,228 | -0.34(-0.62%) |
Nov 28, 2011 | 54.16 | 54.79 | 54.14 | 54.72 | 46,666,424 | +1.84(+3.48%) |
Nov 25, 2011 | 53.09 | 53.67 | 52.87 | 52.88 | 25,447,856 | -0.41(-0.77%) |
Nov 23, 2011 | 54.11 | 54.17 | 53.26 | 53.29 | 48,467,336 | -1.23(-2.26%) |
Nov 22, 2011 | 54.20 | 54.68 | 53.87 | 54.52 | 51,906,560 | +0.18(+0.33%) |
Nov 21, 2011 | 54.68 | 54.73 | 53.78 | 54.34 | 51,703,936 | -1.06(-1.91%) |
Nov 18, 2011 | 55.85 | 55.90 | 55.30 | 55.40 | 60,416,984 | -0.43(-0.77%) |
Nov 17, 2011 | 57.02 | 57.04 | 55.48 | 55.83 | 101,556,104 | -1.34(-2.34%) |
Nov 16, 2011 | 57.73 | 58.16 | 57.06 | 57.17 | 68,252,736 | -0.96(-1.65%) |
Nov 15, 2011 | 57.34 | 58.36 | 57.26 | 58.13 | 52,161,896 | +0.64(+1.11%) |
Nov 14, 2011 | 57.69 | 58.01 | 57.28 | 57.49 | 44,547,940 | -0.36(-0.62%) |
Nov 11, 2011 | 57.28 | 58.02 | 57.20 | 57.85 | 54,470,952 | +1.07(+1.88%) |
Nov 10, 2011 | 57.40 | 57.42 | 56.23 | 56.78 | 65,958,132 | -0.03(-0.05%) |
Nov 09, 2011 | 57.72 | 57.83 | 56.63 | 56.81 | 69,481,752 | -2.07(-3.52%) |
Nov 08, 2011 | 58.63 | 58.98 | 57.97 | 58.88 | 62,871,188 | +0.67(+1.15%) |
Nov 07, 2011 | 57.75 | 58.25 | 57.17 | 58.21 | 65,484,672 | +0.41(+0.71%) |
Nov 04, 2011 | 57.79 | 58.05 | 57.22 | 57.80 | 61,527,708 | -0.30(-0.52%) |
Nov 03, 2011 | 57.36 | 58.17 | 56.71 | 58.10 | 78,976,096 | +1.18(+2.07%) |
Nov 02, 2011 | 57.01 | 57.16 | 56.38 | 56.92 | 64,994,700 | +0.48(+0.85%) |
Nov 01, 2011 | 56.56 | 57.91 | 56.12 | 56.44 | 99,832,496 | -1.51(-2.61%) |
Oct 31, 2011 | 58.41 | 58.64 | 57.91 | 57.95 | 60,467,920 | -0.99(-1.68%) |
Oct 28, 2011 | 58.50 | 59.01 | 58.50 | 58.94 | 42,949,944 | +0.09(+0.15%) |
Oct 27, 2011 | 58.64 | 59.20 | 58.03 | 58.85 | 104,424,296 | +1.58(+2.76%) |
Oct 26, 2011 | 57.65 | 57.78 | 56.21 | 57.27 | 98,156,120 | -0.07(-0.12%) |
Oct 25, 2011 | 58.27 | 58.32 | 57.22 | 57.34 | 65,242,320 | -1.15(-1.97%) |
Oct 24, 2011 | 57.52 | 58.65 | 57.31 | 58.49 | 61,397,548 | +1.19(+2.08%) |
Oct 21, 2011 | 57.17 | 57.66 | 56.78 | 57.30 | 60,455,688 | +0.71(+1.25%) |
Oct 20, 2011 | 56.81 | 56.92 | 55.79 | 56.59 | 80,328,232 | -0.28(-0.49%) |
Oct 19, 2011 | 57.71 | 57.85 | 56.68 | 56.87 | 67,599,064 | -1.12(-1.93%) |
Oct 18, 2011 | 57.19 | 58.29 | 56.66 | 57.99 | 91,352,888 | +0.71(+1.24%) |
Oct 17, 2011 | 57.90 | 58.09 | 56.97 | 57.28 | 65,063,568 | -0.90(-1.55%) |
Oct 14, 2011 | 57.84 | 58.19 | 57.51 | 58.18 | 65,643,504 | +1.06(+1.86%) |
Oct 13, 2011 | 56.49 | 57.19 | 56.43 | 57.12 | 62,333,976 | +0.52(+0.92%) |
Oct 12, 2011 | 56.87 | 57.23 | 56.56 | 56.60 | 85,502,736 | +0.28(+0.50%) |
Oct 11, 2011 | 55.81 | 56.46 | 55.70 | 56.32 | 66,391,616 | +0.38(+0.68%) |
Oct 10, 2011 | 54.98 | 55.94 | 54.89 | 55.94 | 48,181,820 | +1.87(+3.46%) |
Oct 07, 2011 | 54.41 | 54.66 | 53.72 | 54.07 | 72,525,200 | -0.36(-0.66%) |
Oct 06, 2011 | 54.01 | 54.44 | 53.21 | 54.43 | 71,894,248 | +0.90(+1.68%) |
Oct 05, 2011 | 52.07 | 53.68 | 51.66 | 53.53 | 108,450,568 | +1.34(+2.57%) |
Oct 04, 2011 | 50.59 | 52.29 | 50.09 | 52.19 | 136,649,456 | +1.05(+2.05%) |
Oct 03, 2011 | 52.04 | 52.85 | 51.11 | 51.14 | 98,890,504 | -1.35(-2.57%) |
Sep 30, 2011 | 53.18 | 53.61 | 52.46 | 52.49 | 104,957,920 | -1.39(-2.58%) |
Sep 29, 2011 | 55.36 | 55.43 | 52.97 | 53.88 | 116,816,000 | -0.65(-1.19%) |
Sep 28, 2011 | 55.57 | 55.97 | 54.40 | 54.53 | 76,711,424 | -0.82(-1.48%) |
Sep 27, 2011 | 55.70 | 56.20 | 54.98 | 55.35 | 81,043,576 | +0.57(+1.04%) |
Sep 26, 2011 | 54.42 | 54.88 | 53.21 | 54.78 | 96,193,048 | +0.63(+1.16%) |
Sep 23, 2011 | 53.14 | 54.38 | 53.09 | 54.15 | 85,940,568 | +0.57(+1.06%) |
Sep 22, 2011 | 53.93 | 54.46 | 52.75 | 53.58 | 151,817,264 | -1.80(-3.25%) |
Sep 21, 2011 | 56.65 | 56.93 | 55.37 | 55.38 | 79,887,280 | -0.98(-1.74%) |
Sep 20, 2011 | 56.90 | 57.35 | 56.23 | 56.36 | 66,510,060 | -0.25(-0.44%) |
Sep 19, 2011 | 55.90 | 56.91 | 55.43 | 56.61 | 72,919,832 | +0.02(+0.04%) |
Sep 16, 2011 | 56.25 | 56.65 | 56.09 | 56.59 | 91,901,952 | +0.41(+0.73%) |
Sep 15, 2011 | 55.97 | 56.28 | 55.39 | 56.18 | 83,457,472 | +0.82(+1.48%) |
Sep 14, 2011 | 54.85 | 55.98 | 54.32 | 55.36 | 90,567,024 | +0.78(+1.43%) |
Sep 13, 2011 | 54.08 | 54.69 | 53.80 | 54.58 | 58,990,980 | +0.72(+1.34%) |
Sep 12, 2011 | 52.61 | 53.90 | 52.57 | 53.86 | 65,834,924 | +0.68(+1.28%) |
Sep 09, 2011 | 54.01 | 54.24 | 52.85 | 53.18 | 63,663,480 | -1.21(-2.22%) |
Sep 08, 2011 | 54.37 | 55.17 | 54.21 | 54.39 | 61,247,312 | -0.25(-0.46%) |
Sep 07, 2011 | 54.03 | 54.65 | 53.90 | 54.64 | 48,876,812 | +1.35(+2.53%) |
Sep 06, 2011 | 52.04 | 53.37 | 51.91 | 53.29 | 52,945,776 | +0.01(+0.02%) |
Sep 02, 2011 | 53.58 | 54.61 | 52.99 | 53.28 | 58,185,104 | -1.28(-2.35%) |
Sep 01, 2011 | 55.21 | 55.64 | 54.46 | 54.56 | 57,108,712 | -0.50(-0.91%) |
Aug 31, 2011 | 55.29 | 55.74 | 54.60 | 55.06 | 60,860,816 | +0.09(+0.16%) |
Aug 30, 2011 | 54.39 | 55.30 | 54.11 | 54.97 | 61,546,116 | +0.36(+0.66%) |
Aug 29, 2011 | 53.64 | 54.67 | 53.64 | 54.61 | 45,963,364 | +1.48(+2.79%) |
Aug 26, 2011 | 51.68 | 53.31 | 51.15 | 53.13 | 91,573,240 | +1.30(+2.51%) |
Aug 25, 2011 | 52.64 | 52.91 | 51.65 | 51.83 | 93,539,960 | -0.86(-1.63%) |
Aug 24, 2011 | 52.18 | 53.42 | 51.71 | 52.69 | 77,575,152 | +0.41(+0.78%) |
Aug 23, 2011 | 50.56 | 52.28 | 50.34 | 52.28 | 75,512,256 | +2.07(+4.12%) |
Aug 22, 2011 | 51.21 | 51.24 | 50.06 | 50.21 | 77,037,480 | +0.18(+0.36%) |
Aug 19, 2011 | 50.43 | 51.67 | 49.99 | 50.03 | 96,674,512 | -0.92(-1.81%) |
Aug 18, 2011 | 52.13 | 52.14 | 50.48 | 50.95 | 129,924,024 | -2.63(-4.91%) |
Aug 17, 2011 | 53.98 | 54.42 | 53.02 | 53.58 | 84,334,864 | -0.32(-0.59%) |
Aug 16, 2011 | 53.82 | 54.35 | 53.18 | 53.90 | 89,171,840 | -0.46(-0.85%) |
Aug 15, 2011 | 53.77 | 54.36 | 53.53 | 54.36 | 73,542,160 | +0.79(+1.47%) |
Aug 12, 2011 | 53.42 | 53.90 | 52.88 | 53.57 | 90,483,232 | +0.47(+0.89%) |
Aug 11, 2011 | 51.58 | 53.69 | 51.34 | 53.10 | 143,725,984 | +2.24(+4.40%) |
Aug 10, 2011 | 51.82 | 53.04 | 50.80 | 50.86 | 205,829,776 | -2.17(-4.09%) |
Aug 09, 2011 | 52.23 | 53.08 | 49.93 | 53.03 | 193,630,064 | +2.44(+4.82%) |
Aug 08, 2011 | 52.21 | 53.12 | 50.59 | 50.59 | 204,465,440 | -3.24(-6.02%) |
Aug 05, 2011 | 54.79 | 55.03 | 52.32 | 53.83 | 214,111,696 | -0.34(-0.63%) |
Aug 04, 2011 | 55.98 | 56.09 | 54.17 | 54.17 | 132,736,200 | -2.64(-4.65%) |
Aug 03, 2011 | 56.37 | 56.88 | 55.35 | 56.81 | 103,492,168 | +0.54(+0.96%) |
Aug 02, 2011 | 57.46 | 57.72 | 56.21 | 56.27 | 90,714,288 | -1.46(-2.53%) |
Aug 01, 2011 | 58.67 | 58.82 | 57.03 | 57.73 | 85,302,160 | -0.27(-0.47%) |
Jul 29, 2011 | 57.73 | 58.61 | 57.44 | 58.00 | 82,860,424 | -0.19(-0.33%) |
Jul 28, 2011 | 58.10 | 58.93 | 57.89 | 58.19 | 60,957,496 | +0.10(+0.17%) |
Jul 27, 2011 | 59.25 | 59.29 | 57.94 | 58.09 | 83,822,592 | -1.53(-2.57%) |
Jul 26, 2011 | 59.44 | 59.83 | 59.32 | 59.62 | 40,861,700 | +0.15(+0.24%) |
Jul 25, 2011 | 59.13 | 59.81 | 59.02 | 59.48 | 48,874,732 | -0.12(-0.20%) |
Jul 22, 2011 | 59.33 | 59.70 | 58.92 | 59.60 | 43,620,360 | +0.61(+1.03%) |
Jul 21, 2011 | 58.65 | 59.32 | 58.34 | 58.99 | 70,075,720 | +0.39(+0.67%) |
Jul 20, 2011 | 59.18 | 59.19 | 58.50 | 58.60 | 56,864,664 | -0.25(-0.42%) |
Jul 19, 2011 | 58.13 | 58.90 | 58.09 | 58.85 | 73,818,720 | +1.31(+2.28%) |
Jul 18, 2011 | 57.53 | 57.79 | 56.98 | 57.54 | 59,435,944 | -0.31(-0.54%) |
Jul 15, 2011 | 57.72 | 57.85 | 57.31 | 57.85 | 68,287,688 | +0.76(+1.33%) |
Jul 14, 2011 | 57.93 | 58.18 | 56.87 | 57.09 | 98,551,376 | -0.67(-1.16%) |
Jul 13, 2011 | 57.94 | 58.34 | 57.55 | 57.76 | 82,333,752 | +0.24(+0.42%) |
Jul 12, 2011 | 57.94 | 58.07 | 57.46 | 57.52 | 83,958,880 | -0.44(-0.76%) |
Jul 11, 2011 | 58.41 | 58.71 | 57.76 | 57.96 | 52,050,472 | -1.07(-1.81%) |
Jul 08, 2011 | 58.70 | 59.04 | 58.37 | 59.03 | 69,533,592 | -0.16(-0.27%) |
Jul 07, 2011 | 58.82 | 59.36 | 58.74 | 59.19 | 54,749,680 | +0.80(+1.37%) |
Jul 06, 2011 | 58.14 | 58.49 | 57.94 | 58.39 | 49,251,984 | +0.19(+0.33%) |
Jul 05, 2011 | 57.95 | 58.26 | 57.83 | 58.20 | 43,047,692 | +0.29(+0.50%) |
Jul 01, 2011 | 57.04 | 57.98 | 56.92 | 57.91 | 53,203,804 | +0.86(+1.51%) |
Jun 30, 2011 | 56.50 | 57.09 | 56.47 | 57.05 | 50,351,156 | +0.75(+1.33%) |
Jun 29, 2011 | 56.23 | 56.41 | 55.90 | 56.30 | 65,406,944 | +0.23(+0.41%) |
Jun 28, 2011 | 55.38 | 56.08 | 55.29 | 56.07 | 48,000,512 | +0.83(+1.49%) |
Jun 27, 2011 | 54.43 | 55.53 | 54.32 | 55.24 | 49,921,136 | +0.86(+1.59%) |
Jun 24, 2011 | 55.07 | 55.13 | 54.27 | 54.38 | 56,298,248 | -0.96(-1.73%) |
Jun 23, 2011 | 54.28 | 55.37 | 54.06 | 55.34 | 80,684,760 | +0.51(+0.93%) |
Jun 22, 2011 | 55.00 | 55.32 | 54.82 | 54.83 | 36,789,404 | -0.40(-0.72%) |
Jun 21, 2011 | 54.26 | 55.29 | 54.03 | 55.23 | 55,859,744 | +1.16(+2.15%) |
Jun 20, 2011 | 54.09 | 54.23 | 53.64 | 54.07 | 37,348,888 | +0.28(+0.52%) |
Jun 17, 2011 | 54.45 | 54.60 | 53.63 | 53.79 | 70,353,112 | -0.29(-0.54%) |
Jun 16, 2011 | 54.33 | 54.50 | 53.62 | 54.08 | 66,249,356 | -0.21(-0.39%) |
Jun 15, 2011 | 54.83 | 55.15 | 54.18 | 54.29 | 58,964,656 | -1.05(-1.90%) |
Jun 14, 2011 | 55.05 | 55.47 | 55.03 | 55.34 | 40,536,532 | +0.70(+1.28%) |
Jun 13, 2011 | 54.71 | 54.93 | 54.45 | 54.64 | 37,736,628 | +0.00(+0.00%) |
Jun 10, 2011 | 55.23 | 55.34 | 54.59 | 54.64 | 53,740,540 | -0.84(-1.52%) |
Jun 09, 2011 | 55.37 | 55.76 | 55.23 | 55.48 | 45,246,124 | +0.09(+0.17%) |
Jun 08, 2011 | 55.67 | 55.77 | 55.23 | 55.39 | 46,401,464 | -0.40(-0.72%) |
Jun 07, 2011 | 56.05 | 56.26 | 55.75 | 55.79 | 46,286,440 | -0.10(-0.18%) |
Jun 06, 2011 | 56.45 | 56.53 | 55.86 | 55.89 | 50,143,664 | -0.46(-0.82%) |
Jun 03, 2011 | 56.56 | 56.99 | 56.27 | 56.35 | 57,773,680 | -0.22(-0.39%) |
May 24, 2011 | 57.07 | 57.07 | 56.56 | 56.57 | 39,265,284 | -0.35(-0.61%) |
May 23, 2011 | 56.99 | 57.15 | 56.65 | 56.92 | 43,648,420 | -0.84(-1.46%) |
May 20, 2011 | 58.15 | 58.21 | 57.69 | 57.77 | 44,703,176 | -0.45(-0.76%) |
May 19, 2011 | 58.23 | 58.34 | 57.85 | 58.21 | 35,001,128 | +0.17(+0.29%) |
May 18, 2011 | 57.48 | 58.14 | 57.41 | 58.04 | 42,278,532 | +0.48(+0.83%) |
May 17, 2011 | 57.12 | 57.57 | 56.98 | 57.56 | 63,135,740 | +0.16(+0.28%) |
May 16, 2011 | 58.16 | 58.32 | 57.27 | 57.40 | 73,112,864 | -1.01(-1.73%) |
May 13, 2011 | 58.98 | 59.07 | 58.39 | 58.41 | 63,506,568 | -0.70(-1.18%) |
May 12, 2011 | 58.56 | 59.19 | 58.24 | 59.11 | 66,116,408 | +0.35(+0.60%) |
May 11, 2011 | 59.10 | 59.31 | 58.36 | 58.76 | 61,873,272 | -0.43(-0.73%) |
May 10, 2011 | 58.87 | 59.28 | 58.77 | 59.19 | 38,028,416 | +0.50(+0.85%) |
May 09, 2011 | 58.56 | 58.92 | 58.34 | 58.69 | 40,021,980 | +0.22(+0.38%) |
May 06, 2011 | 58.86 | 59.20 | 58.31 | 58.47 | 72,506,776 | +0.19(+0.33%) |
May 05, 2011 | 58.32 | 58.97 | 58.08 | 58.28 | 72,056,336 | -0.32(-0.55%) |
May 04, 2011 | 58.72 | 58.87 | 58.11 | 58.60 | 53,095,048 | -0.09(-0.15%) |
May 03, 2011 | 58.95 | 59.00 | 58.33 | 58.69 | 38,118,496 | -0.28(-0.47%) |
May 02, 2011 | 58.95 | 59.34 | 58.82 | 58.97 | 48,124,476 | -0.11(-0.19%) |
Apr 29, 2011 | 59.04 | 59.29 | 58.98 | 59.08 | 44,823,744 | -0.05(-0.08%) |
Apr 28, 2011 | 59.06 | 59.23 | 58.88 | 59.13 | 48,070,048 | -0.09(-0.15%) |
Apr 27, 2011 | 58.90 | 59.29 | 58.66 | 59.22 | 56,442,404 | +0.40(+0.68%) |
Apr 26, 2011 | 58.65 | 59.03 | 58.51 | 58.82 | 49,370,568 | +0.33(+0.56%) |
Apr 25, 2011 | 58.50 | 58.52 | 58.28 | 58.49 | 25,268,216 | +0.15(+0.26%) |
Apr 21, 2011 | 58.47 | 58.47 | 58.16 | 58.34 | 43,666,772 | +0.47(+0.80%) |
Apr 20, 2011 | 57.59 | 57.94 | 56.61 | 57.88 | 67,258,944 | +1.27(+2.25%) |
Apr 19, 2011 | 56.39 | 56.60 | 56.10 | 56.60 | 38,553,128 | +0.35(+0.62%) |
Apr 18, 2011 | 56.09 | 56.27 | 55.32 | 56.25 | 69,056,616 | -0.40(-0.71%) |
Apr 15, 2011 | 56.53 | 56.87 | 56.28 | 56.65 | 68,529,968 | -0.10(-0.18%) |
Apr 14, 2011 | 56.45 | 56.83 | 56.23 | 56.75 | 53,506,112 | -0.10(-0.18%) |
Apr 13, 2011 | 56.77 | 57.00 | 56.40 | 56.85 | 49,938,804 | +0.48(+0.85%) |
Apr 12, 2011 | 56.52 | 56.64 | 56.15 | 56.37 | 50,473,600 | -0.39(-0.69%) |
Apr 11, 2011 | 57.16 | 57.29 | 56.56 | 56.76 | 42,431,616 | -0.19(-0.33%) |
Apr 08, 2011 | 57.48 | 57.57 | 56.65 | 56.95 | 42,782,112 | -0.27(-0.47%) |
Apr 07, 2011 | 57.23 | 57.60 | 56.81 | 57.22 | 60,696,976 | -0.04(-0.07%) |
Apr 06, 2011 | 57.54 | 57.73 | 56.93 | 57.26 | 49,513,720 | +0.14(+0.25%) |
Apr 05, 2011 | 57.16 | 57.49 | 57.00 | 57.12 | 55,347,728 | -0.15(-0.26%) |
Apr 04, 2011 | 57.62 | 57.68 | 57.02 | 57.27 | 48,596,100 | -0.19(-0.33%) |
Apr 01, 2011 | 57.72 | 57.90 | 57.29 | 57.46 | 68,031,744 | +0.03(+0.05%) |
Mar 31, 2011 | 57.25 | 57.48 | 57.15 | 57.43 | 50,004,240 | +0.08(+0.14%) |
Mar 30, 2011 | 57.35 | 57.43 | 57.08 | 57.35 | 44,902,816 | +0.27(+0.47%) |
Mar 29, 2011 | 56.40 | 57.08 | 56.23 | 57.08 | 47,909,412 | +0.55(+0.97%) |
Mar 28, 2011 | 57.09 | 57.10 | 56.50 | 56.53 | 37,766,764 | -0.31(-0.55%) |
Mar 25, 2011 | 56.89 | 57.22 | 56.73 | 56.84 | 74,133,872 | +0.14(+0.25%) |
Mar 24, 2011 | 56.12 | 56.82 | 55.82 | 56.70 | 69,293,040 | +0.99(+1.78%) |
Mar 23, 2011 | 55.19 | 55.87 | 54.82 | 55.71 | 60,315,544 | +0.31(+0.57%) |
Mar 22, 2011 | 55.57 | 55.61 | 55.28 | 55.40 | 36,162,012 | -0.10(-0.19%) |
Mar 21, 2011 | 55.58 | 55.78 | 54.50 | 55.50 | 57,382,260 | +1.05(+1.93%) |
Mar 18, 2011 | 55.20 | 55.22 | 54.41 | 54.45 | 94,887,136 | -0.20(-0.37%) |
Mar 17, 2011 | 55.01 | 55.24 | 54.13 | 54.65 | 94,286,968 | +0.50(+0.92%) |
Mar 16, 2011 | 55.03 | 55.34 | 53.77 | 54.15 | 176,160,736 | -1.34(-2.41%) |
Mar 15, 2011 | 54.64 | 55.82 | 54.47 | 55.49 | 100,966,320 | -0.80(-1.42%) |
Mar 14, 2011 | 56.18 | 56.59 | 55.86 | 56.29 | 73,560,288 | -0.20(-0.35%) |
Mar 11, 2011 | 55.83 | 56.66 | 55.82 | 56.49 | 81,679,376 | +0.35(+0.62%) |
Mar 10, 2011 | 56.39 | 56.52 | 55.91 | 56.14 | 102,886,624 | -0.89(-1.56%) |
Mar 09, 2011 | 57.21 | 57.27 | 56.72 | 57.03 | 84,714,592 | -0.39(-0.68%) |
Mar 08, 2011 | 57.10 | 57.68 | 56.77 | 57.42 | 62,338,920 | +0.23(+0.40%) |
Mar 07, 2011 | 58.21 | 58.26 | 56.67 | 57.19 | 98,410,088 | -0.78(-1.34%) |
Mar 04, 2011 | 58.25 | 58.26 | 57.59 | 57.97 | 62,328,324 | -0.30(-0.51%) |
Mar 03, 2011 | 57.68 | 58.37 | 57.67 | 58.27 | 64,159,400 | +1.12(+1.97%) |
Mar 02, 2011 | 56.82 | 57.51 | 56.79 | 57.14 | 61,494,600 | +0.30(+0.53%) |
Mar 01, 2011 | 57.99 | 58.02 | 56.70 | 56.84 | 91,934,744 | -0.93(-1.61%) |
Feb 28, 2011 | 57.87 | 58.05 | 57.43 | 57.77 | 51,372,628 | +0.12(+0.21%) |
Feb 25, 2011 | 57.16 | 57.72 | 57.12 | 57.65 | 54,088,880 | +0.80(+1.40%) |
Feb 24, 2011 | 56.70 | 57.03 | 56.14 | 56.85 | 98,682,192 | +0.29(+0.52%) |
Feb 23, 2011 | 57.00 | 57.23 | 56.13 | 56.56 | 97,723,128 | -0.47(-0.82%) |
Feb 22, 2011 | 58.00 | 58.13 | 56.94 | 57.03 | 92,449,312 | -1.70(-2.89%) |
Feb 18, 2011 | 58.88 | 58.97 | 58.51 | 58.73 | 44,341,724 | -0.13(-0.22%) |
Feb 17, 2011 | 58.60 | 58.98 | 58.55 | 58.86 | 38,338,104 | -0.02(-0.04%) |
Feb 16, 2011 | 58.64 | 59.04 | 58.63 | 58.88 | 52,989,576 | +0.38(+0.65%) |
Feb 15, 2011 | 58.44 | 58.57 | 58.23 | 58.50 | 39,656,112 | -0.08(-0.14%) |
Feb 14, 2011 | 58.43 | 58.66 | 58.38 | 58.58 | 48,496,516 | +0.14(+0.24%) |
Feb 11, 2011 | 57.87 | 58.48 | 57.77 | 58.44 | 47,853,472 | +0.42(+0.72%) |
Feb 10, 2011 | 57.61 | 58.10 | 57.49 | 58.02 | 70,115,912 | +0.09(+0.16%) |
Feb 09, 2011 | 57.94 | 58.12 | 57.75 | 57.93 | 62,436,252 | -0.09(-0.16%) |
Feb 08, 2011 | 57.65 | 58.07 | 57.56 | 58.02 | 38,049,836 | +0.38(+0.65%) |
Feb 07, 2011 | 57.49 | 57.97 | 57.40 | 57.65 | 45,608,992 | +0.27(+0.48%) |
Feb 04, 2011 | 57.05 | 57.42 | 56.90 | 57.38 | 47,647,712 | +0.32(+0.56%) |
Feb 03, 2011 | 56.85 | 57.14 | 56.40 | 57.06 | 45,314,280 | +0.10(+0.18%) |
Feb 02, 2011 | 56.92 | 57.17 | 56.84 | 56.95 | 48,648,916 | -0.09(-0.17%) |