Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.36 | 54.71 | 53.37 | 53.38 | 1,787,119 | -1.54(-2.80%) |
Oct 28, 2011 | 55.48 | 55.64 | 54.62 | 54.92 | 1,086,768 | -0.66(-1.19%) |
Oct 27, 2011 | 55.56 | 56.12 | 54.15 | 55.58 | 1,961,719 | +1.90(+3.54%) |
Oct 26, 2011 | 53.48 | 53.94 | 52.80 | 53.68 | 1,164,642 | +1.10(+2.09%) |
Oct 25, 2011 | 53.31 | 53.49 | 52.44 | 52.58 | 1,440,992 | -1.07(-2.00%) |
Oct 24, 2011 | 52.76 | 53.79 | 52.43 | 53.65 | 1,447,231 | +1.09(+2.07%) |
Oct 21, 2011 | 52.01 | 52.63 | 51.60 | 52.56 | 3,605,489 | +1.02(+1.99%) |
Oct 20, 2011 | 51.65 | 52.09 | 50.09 | 51.54 | 2,353,419 | +0.48(+0.95%) |
Oct 19, 2011 | 52.76 | 52.77 | 49.24 | 51.05 | 6,277,647 | -3.00(-5.55%) |
Oct 18, 2011 | 51.93 | 54.58 | 51.76 | 54.06 | 1,504,738 | +2.33(+4.50%) |
Oct 17, 2011 | 52.65 | 52.86 | 51.57 | 51.73 | 1,723,428 | -1.38(-2.60%) |
Oct 14, 2011 | 53.98 | 54.27 | 52.43 | 53.11 | 1,720,226 | -0.12(-0.22%) |
Oct 13, 2011 | 52.67 | 53.81 | 51.39 | 53.23 | 1,902,172 | -0.01(-0.01%) |
Oct 12, 2011 | 52.39 | 53.85 | 52.37 | 53.23 | 1,619,064 | +1.40(+2.69%) |
Oct 11, 2011 | 51.07 | 52.04 | 50.51 | 51.84 | 1,114,197 | -0.03(-0.05%) |
Oct 10, 2011 | 50.88 | 51.87 | 50.39 | 51.87 | 1,105,410 | +2.20(+4.42%) |
Oct 07, 2011 | 51.47 | 51.52 | 49.60 | 49.67 | 1,796,202 | -1.44(-2.83%) |
Oct 06, 2011 | 50.67 | 51.17 | 49.96 | 51.12 | 1,212,621 | +1.97(+4.01%) |
Oct 05, 2011 | 48.96 | 49.34 | 47.87 | 49.15 | 1,448,644 | +0.16(+0.33%) |
Oct 04, 2011 | 47.41 | 49.12 | 46.57 | 48.98 | 2,372,799 | +0.93(+1.93%) |
Oct 03, 2011 | 49.27 | 49.80 | 48.04 | 48.06 | 1,757,793 | -0.97(-1.97%) |
Sep 30, 2011 | 49.99 | 50.63 | 49.03 | 49.03 | 1,513,592 | -1.51(-2.98%) |
Sep 29, 2011 | 50.39 | 51.13 | 49.15 | 50.53 | 1,405,852 | +1.24(+2.52%) |
Sep 28, 2011 | 51.06 | 51.30 | 49.22 | 49.29 | 1,528,649 | -1.73(-3.40%) |
Sep 27, 2011 | 52.46 | 52.63 | 50.66 | 51.03 | 1,516,034 | -0.45(-0.87%) |
Sep 26, 2011 | 48.96 | 51.59 | 48.95 | 51.47 | 1,813,182 | +3.07(+6.35%) |
Sep 23, 2011 | 47.45 | 48.45 | 47.45 | 48.40 | 2,137,995 | +0.78(+1.63%) |
Sep 22, 2011 | 46.92 | 48.14 | 46.58 | 47.62 | 2,428,718 | -0.27(-0.57%) |
Sep 21, 2011 | 50.56 | 50.72 | 47.89 | 47.90 | 1,598,862 | -2.48(-4.93%) |
Sep 20, 2011 | 50.84 | 51.37 | 50.29 | 50.38 | 1,237,390 | -0.13(-0.26%) |
Sep 19, 2011 | 51.12 | 51.15 | 50.15 | 50.51 | 1,325,894 | -1.49(-2.87%) |
Sep 16, 2011 | 52.53 | 52.60 | 51.14 | 52.01 | 1,757,811 | -0.34(-0.64%) |
Sep 15, 2011 | 51.76 | 52.35 | 51.52 | 52.34 | 1,333,991 | +1.19(+2.32%) |
Sep 14, 2011 | 51.32 | 51.85 | 50.26 | 51.16 | 1,889,467 | +0.18(+0.34%) |
Sep 13, 2011 | 50.96 | 51.93 | 50.54 | 50.98 | 1,173,587 | +0.24(+0.47%) |
Sep 12, 2011 | 48.74 | 51.18 | 48.74 | 50.74 | 1,748,704 | +1.30(+2.62%) |
Sep 09, 2011 | 50.73 | 51.32 | 49.41 | 49.45 | 2,186,558 | -1.94(-3.78%) |
Sep 08, 2011 | 52.44 | 52.71 | 51.19 | 51.39 | 1,322,511 | -1.63(-3.07%) |
Sep 07, 2011 | 51.08 | 53.39 | 50.68 | 53.02 | 1,613,512 | +2.79(+5.56%) |
Sep 06, 2011 | 49.31 | 50.25 | 48.93 | 50.23 | 1,320,871 | -0.48(-0.94%) |
Sep 02, 2011 | 51.03 | 51.88 | 50.62 | 50.70 | 1,312,679 | -1.46(-2.80%) |
Sep 01, 2011 | 53.37 | 53.56 | 52.12 | 52.16 | 1,327,706 | -1.19(-2.23%) |
Aug 31, 2011 | 53.40 | 53.89 | 52.81 | 53.35 | 1,305,722 | +0.40(+0.75%) |
Aug 30, 2011 | 53.13 | 53.43 | 52.20 | 52.95 | 1,583,336 | -0.44(-0.83%) |
Aug 29, 2011 | 52.21 | 53.44 | 52.08 | 53.40 | 1,328,051 | +1.70(+3.28%) |
Aug 26, 2011 | 50.55 | 52.01 | 49.71 | 51.70 | 1,496,166 | +0.85(+1.68%) |
Aug 25, 2011 | 52.58 | 53.51 | 50.42 | 50.85 | 2,393,032 | -0.70(-1.36%) |
Aug 24, 2011 | 50.30 | 51.75 | 50.04 | 51.55 | 1,542,857 | +1.11(+2.19%) |
Aug 23, 2011 | 48.89 | 50.45 | 48.11 | 50.44 | 1,711,180 | +1.81(+3.73%) |
Aug 22, 2011 | 49.48 | 49.67 | 48.49 | 48.63 | 1,312,987 | +0.08(+0.16%) |
Aug 19, 2011 | 48.67 | 50.32 | 48.52 | 48.55 | 1,680,558 | -1.18(-2.38%) |
Aug 18, 2011 | 50.21 | 50.50 | 49.36 | 49.73 | 2,243,606 | -1.93(-3.73%) |
Aug 17, 2011 | 51.42 | 52.29 | 51.32 | 51.66 | 1,002,218 | +0.47(+0.92%) |
Aug 16, 2011 | 51.38 | 51.99 | 50.75 | 51.19 | 1,111,030 | -0.80(-1.54%) |
Aug 15, 2011 | 51.28 | 52.00 | 51.21 | 51.99 | 1,271,615 | +1.22(+2.41%) |
Aug 12, 2011 | 52.12 | 52.81 | 50.58 | 50.76 | 2,274,408 | -1.03(-1.99%) |
Aug 11, 2011 | 49.28 | 52.42 | 49.28 | 51.79 | 2,363,487 | +2.87(+5.87%) |
Aug 10, 2011 | 51.28 | 51.28 | 48.86 | 48.92 | 3,027,598 | -3.56(-6.78%) |
Aug 09, 2011 | 53.56 | 52.62 | 49.08 | 52.48 | 3,572,085 | +2.05(+4.07%) |
Aug 08, 2011 | 53.56 | 54.64 | 50.29 | 50.43 | 2,941,470 | -4.23(-7.74%) |
Aug 05, 2011 | 56.91 | 56.98 | 54.41 | 54.66 | 4,718,884 | -1.69(-3.00%) |
Aug 04, 2011 | 58.21 | 58.36 | 56.15 | 56.35 | 2,219,286 | -2.25(-3.84%) |
Aug 03, 2011 | 59.54 | 59.83 | 58.07 | 58.60 | 2,336,200 | -0.90(-1.51%) |
Aug 02, 2011 | 60.42 | 60.60 | 59.46 | 59.50 | 1,560,898 | -1.31(-2.16%) |
Aug 01, 2011 | 60.55 | 61.02 | 59.53 | 60.81 | 1,875,590 | +0.88(+1.46%) |
Jul 29, 2011 | 59.57 | 60.15 | 59.23 | 59.94 | 1,061,973 | -0.06(-0.09%) |
Jul 28, 2011 | 60.63 | 61.08 | 59.92 | 59.99 | 704,019 | -0.57(-0.94%) |
Jul 27, 2011 | 61.14 | 61.51 | 60.50 | 60.56 | 1,072,147 | -0.77(-1.26%) |
Jul 26, 2011 | 61.61 | 62.12 | 61.25 | 61.33 | 906,350 | -0.21(-0.34%) |
Jul 25, 2011 | 61.29 | 61.94 | 61.21 | 61.54 | 1,450,723 | -0.37(-0.59%) |
Jul 22, 2011 | 61.63 | 61.97 | 60.60 | 61.91 | 1,401,113 | +0.35(+0.58%) |
Jul 21, 2011 | 60.99 | 61.62 | 60.78 | 61.56 | 1,749,432 | +0.99(+1.64%) |
Jul 20, 2011 | 60.69 | 61.16 | 59.72 | 60.56 | 1,397,937 | +0.24(+0.39%) |
Jul 19, 2011 | 59.16 | 60.42 | 58.98 | 60.33 | 1,449,172 | +1.36(+2.30%) |
Jul 18, 2011 | 59.27 | 59.53 | 58.62 | 58.97 | 1,165,323 | -0.49(-0.83%) |
Jul 15, 2011 | 60.01 | 60.10 | 59.24 | 59.46 | 1,397,383 | -0.31(-0.51%) |
Jul 14, 2011 | 60.78 | 60.78 | 59.45 | 59.77 | 1,552,617 | -0.75(-1.24%) |
Jul 13, 2011 | 61.12 | 61.30 | 60.44 | 60.52 | 1,492,796 | -0.26(-0.42%) |
Jul 12, 2011 | 60.58 | 61.36 | 60.30 | 60.78 | 2,217,821 | +0.89(+1.49%) |
Jul 11, 2011 | 60.16 | 60.69 | 59.72 | 59.89 | 1,220,879 | -0.97(-1.59%) |
Jul 08, 2011 | 61.22 | 61.47 | 60.64 | 60.85 | 1,397,431 | -1.17(-1.88%) |
Jul 07, 2011 | 61.92 | 62.55 | 61.87 | 62.02 | 1,186,577 | +0.56(+0.90%) |
Jul 06, 2011 | 60.96 | 61.72 | 60.62 | 61.46 | 956,429 | +0.31(+0.50%) |
Jul 05, 2011 | 61.68 | 61.68 | 60.73 | 61.16 | 865,466 | -0.72(-1.16%) |
Jul 01, 2011 | 61.16 | 61.94 | 61.01 | 61.87 | 737,999 | +0.75(+1.23%) |
Jun 30, 2011 | 60.98 | 61.37 | 60.59 | 61.12 | 839,146 | +0.23(+0.38%) |
Jun 29, 2011 | 60.42 | 61.00 | 59.66 | 60.89 | 1,367,453 | +0.83(+1.39%) |
Jun 28, 2011 | 60.40 | 60.40 | 59.55 | 60.06 | 957,558 | -0.21(-0.35%) |
Jun 27, 2011 | 59.23 | 60.89 | 59.23 | 60.27 | 1,346,697 | +0.97(+1.64%) |
Jun 24, 2011 | 60.10 | 60.27 | 59.27 | 59.30 | 5,119,380 | -0.67(-1.11%) |
Jun 23, 2011 | 60.05 | 60.40 | 59.64 | 59.96 | 1,602,233 | -0.72(-1.19%) |
Jun 22, 2011 | 61.09 | 61.32 | 60.63 | 60.69 | 1,411,906 | -0.54(-0.89%) |
Jun 21, 2011 | 61.33 | 61.44 | 60.55 | 61.23 | 1,234,623 | +0.21(+0.34%) |
Jun 20, 2011 | 60.89 | 61.08 | 60.73 | 61.02 | 760,820 | -0.15(-0.25%) |
Jun 17, 2011 | 61.42 | 61.48 | 60.51 | 61.17 | 1,875,280 | +0.26(+0.43%) |
Jun 16, 2011 | 59.80 | 61.00 | 59.62 | 60.91 | 1,603,930 | +1.11(+1.86%) |
Jun 15, 2011 | 59.88 | 60.23 | 59.41 | 59.80 | 1,368,027 | -0.59(-0.98%) |
Jun 14, 2011 | 59.76 | 60.86 | 59.71 | 60.39 | 1,329,596 | +1.20(+2.02%) |
Jun 13, 2011 | 58.81 | 59.43 | 58.26 | 59.19 | 1,244,182 | +0.53(+0.90%) |
Jun 10, 2011 | 59.20 | 59.20 | 57.90 | 58.66 | 1,536,745 | -0.71(-1.19%) |
Jun 09, 2011 | 59.28 | 59.81 | 58.77 | 59.37 | 658,468 | +0.29(+0.49%) |
Jun 08, 2011 | 59.19 | 59.63 | 58.91 | 59.08 | 987,632 | -0.29(-0.48%) |
Jun 07, 2011 | 59.19 | 59.98 | 58.99 | 59.37 | 1,047,266 | +0.44(+0.75%) |
Jun 06, 2011 | 59.47 | 59.63 | 58.80 | 58.92 | 1,244,375 | -0.70(-1.18%) |
Jun 03, 2011 | 59.39 | 60.03 | 59.18 | 59.62 | 937,712 | -0.64(-1.06%) |
May 24, 2011 | 60.53 | 60.56 | 59.50 | 60.26 | 1,181,008 | +0.08(+0.14%) |
May 23, 2011 | 60.08 | 60.97 | 60.03 | 60.18 | 833,271 | -0.52(-0.85%) |
May 20, 2011 | 61.34 | 61.49 | 60.58 | 60.70 | 1,131,085 | -0.78(-1.27%) |
May 19, 2011 | 61.83 | 61.98 | 61.19 | 61.48 | 1,100,283 | -0.14(-0.23%) |
May 18, 2011 | 60.56 | 61.63 | 60.39 | 61.62 | 1,173,689 | +0.97(+1.60%) |
May 17, 2011 | 59.46 | 60.70 | 59.45 | 60.65 | 1,334,543 | +1.08(+1.81%) |
May 16, 2011 | 59.50 | 59.94 | 59.36 | 59.57 | 1,177,179 | +0.01(+0.02%) |
May 13, 2011 | 60.53 | 60.67 | 59.23 | 59.56 | 2,849,824 | -0.92(-1.52%) |
May 12, 2011 | 60.21 | 60.66 | 59.87 | 60.48 | 812,941 | +0.26(+0.42%) |
May 11, 2011 | 60.24 | 60.53 | 60.03 | 60.22 | 723,640 | -0.29(-0.48%) |
May 10, 2011 | 59.77 | 60.51 | 59.59 | 60.51 | 620,213 | +0.88(+1.48%) |
May 09, 2011 | 59.64 | 59.71 | 59.21 | 59.63 | 573,143 | +0.04(+0.07%) |
May 06, 2011 | 59.95 | 60.10 | 59.30 | 59.59 | 907,012 | +0.19(+0.32%) |
May 05, 2011 | 59.70 | 59.90 | 59.21 | 59.39 | 957,813 | -0.57(-0.94%) |
May 04, 2011 | 61.01 | 61.02 | 59.85 | 59.96 | 1,492,499 | -1.05(-1.73%) |
May 03, 2011 | 60.35 | 61.08 | 59.99 | 61.01 | 1,436,758 | +0.52(+0.87%) |
May 02, 2011 | 60.46 | 60.54 | 60.45 | 60.49 | 1,165,025 | -0.43(-0.71%) |
Apr 29, 2011 | 61.28 | 61.36 | 60.84 | 60.92 | 674,924 | -0.37(-0.61%) |
Apr 28, 2011 | 61.59 | 61.74 | 60.83 | 61.30 | 1,161,685 | -0.51(-0.83%) |
Apr 27, 2011 | 60.41 | 62.57 | 60.25 | 61.81 | 2,499,111 | +1.68(+2.79%) |
Apr 26, 2011 | 59.57 | 60.39 | 59.53 | 60.13 | 784,310 | +0.76(+1.28%) |
Apr 25, 2011 | 59.30 | 59.68 | 59.22 | 59.37 | 593,081 | +0.20(+0.34%) |
Apr 21, 2011 | 59.25 | 59.59 | 58.60 | 59.17 | 1,051,240 | +0.01(+0.01%) |
Apr 20, 2011 | 59.55 | 59.66 | 58.75 | 59.17 | 1,536,284 | +0.28(+0.47%) |
Apr 19, 2011 | 60.40 | 60.58 | 58.87 | 58.89 | 1,084,358 | -1.23(-2.05%) |
Apr 18, 2011 | 58.28 | 60.67 | 58.28 | 60.12 | 2,457,307 | +1.28(+2.18%) |
Apr 15, 2011 | 58.94 | 59.10 | 58.34 | 58.84 | 2,039,216 | +0.10(+0.18%) |
Apr 14, 2011 | 59.09 | 59.09 | 58.64 | 58.74 | 1,330,890 | -0.51(-0.86%) |
Apr 13, 2011 | 60.26 | 60.35 | 59.24 | 59.25 | 1,198,076 | -0.84(-1.40%) |
Apr 12, 2011 | 60.22 | 60.46 | 59.86 | 60.09 | 870,089 | -0.41(-0.67%) |
Apr 11, 2011 | 60.50 | 60.81 | 60.41 | 60.50 | 1,019,398 | +0.03(+0.06%) |
Apr 08, 2011 | 61.19 | 61.19 | 60.37 | 60.46 | 861,051 | -0.38(-0.62%) |
Apr 07, 2011 | 61.85 | 61.85 | 60.72 | 60.84 | 1,059,570 | -1.06(-1.72%) |
Apr 06, 2011 | 61.39 | 62.01 | 61.19 | 61.90 | 881,803 | +0.76(+1.24%) |
Apr 05, 2011 | 61.38 | 61.65 | 61.09 | 61.14 | 903,531 | -0.43(-0.71%) |
Apr 04, 2011 | 61.89 | 61.94 | 61.39 | 61.58 | 927,698 | -0.26(-0.41%) |
Apr 01, 2011 | 61.43 | 62.03 | 61.18 | 61.83 | 1,248,118 | +0.84(+1.38%) |
Mar 31, 2011 | 61.08 | 61.33 | 60.09 | 60.99 | 1,320,843 | -0.03(-0.05%) |
Mar 30, 2011 | 61.02 | 61.02 | 61.02 | 61.02 | 612,145 | +0.68(+1.13%) |
Mar 29, 2011 | 60.03 | 60.41 | 59.80 | 60.34 | 434,920 | +0.21(+0.34%) |
Mar 28, 2011 | 60.62 | 60.70 | 60.06 | 60.13 | 788,098 | -0.22(-0.37%) |
Mar 25, 2011 | 60.00 | 60.72 | 59.72 | 60.35 | 594,789 | +0.39(+0.64%) |
Mar 24, 2011 | 59.81 | 60.14 | 59.29 | 59.97 | 857,904 | +0.37(+0.61%) |
Mar 23, 2011 | 59.29 | 59.84 | 58.66 | 59.60 | 892,371 | +0.07(+0.12%) |
Mar 22, 2011 | 59.82 | 60.30 | 59.44 | 59.53 | 617,966 | -0.32(-0.54%) |
Mar 21, 2011 | 60.09 | 60.20 | 59.66 | 59.86 | 888,521 | -0.52(-0.86%) |
Mar 18, 2011 | 61.00 | 61.48 | 59.86 | 60.37 | 1,744,931 | +0.16(+0.26%) |
Mar 17, 2011 | 59.51 | 60.47 | 59.18 | 60.21 | 1,348,775 | +1.62(+2.77%) |
Mar 16, 2011 | 59.63 | 59.79 | 58.39 | 58.59 | 1,131,619 | -1.06(-1.78%) |
Mar 15, 2011 | 59.66 | 60.08 | 59.38 | 59.66 | 742,995 | -0.72(-1.20%) |
Mar 14, 2011 | 60.12 | 60.52 | 59.75 | 60.38 | 1,453,377 | -0.08(-0.14%) |
Mar 11, 2011 | 59.97 | 61.01 | 59.97 | 60.46 | 710,507 | +0.03(+0.05%) |
Mar 10, 2011 | 61.14 | 61.30 | 60.15 | 60.43 | 996,622 | -1.26(-2.04%) |
Mar 09, 2011 | 61.78 | 61.86 | 61.17 | 61.70 | 551,526 | -0.21(-0.33%) |
Mar 08, 2011 | 60.25 | 62.03 | 60.25 | 61.90 | 1,069,493 | +1.87(+3.11%) |
Mar 07, 2011 | 60.79 | 61.07 | 59.69 | 60.03 | 984,167 | -0.64(-1.06%) |
Mar 04, 2011 | 60.10 | 60.83 | 59.97 | 60.68 | 1,435,716 | +0.41(+0.67%) |
Mar 03, 2011 | 59.67 | 60.35 | 59.35 | 60.27 | 784,221 | +1.18(+2.00%) |
Mar 02, 2011 | 59.41 | 59.80 | 58.83 | 59.09 | 1,014,766 | -0.34(-0.57%) |
Mar 01, 2011 | 61.04 | 61.04 | 59.41 | 59.43 | 1,374,084 | -1.28(-2.10%) |
Feb 28, 2011 | 61.39 | 61.70 | 60.65 | 60.70 | 1,280,371 | -0.35(-0.58%) |
Feb 25, 2011 | 60.63 | 61.28 | 60.55 | 61.06 | 925,368 | +0.64(+1.06%) |
Feb 24, 2011 | 61.27 | 61.27 | 59.98 | 60.41 | 1,441,123 | -0.52(-0.86%) |
Feb 23, 2011 | 61.29 | 61.70 | 60.56 | 60.94 | 1,189,598 | -0.35(-0.57%) |
Feb 22, 2011 | 61.48 | 61.86 | 60.71 | 61.29 | 1,161,028 | -0.96(-1.55%) |
Feb 18, 2011 | 61.53 | 62.28 | 61.34 | 62.25 | 1,259,585 | +0.70(+1.13%) |
Feb 17, 2011 | 61.46 | 61.68 | 61.12 | 61.55 | 685,466 | -0.01(-0.01%) |
Feb 16, 2011 | 61.31 | 61.83 | 61.29 | 61.56 | 691,445 | +0.38(+0.63%) |
Feb 15, 2011 | 60.88 | 61.41 | 60.81 | 61.18 | 896,853 | +0.16(+0.26%) |
Feb 14, 2011 | 61.44 | 61.60 | 60.88 | 61.02 | 779,901 | -0.44(-0.72%) |
Feb 11, 2011 | 59.88 | 62.16 | 59.88 | 61.46 | 1,346,403 | +1.20(+1.99%) |
Feb 10, 2011 | 60.40 | 60.45 | 59.69 | 60.27 | 750,512 | -0.45(-0.74%) |
Feb 09, 2011 | 60.62 | 61.51 | 60.27 | 60.72 | 910,932 | -0.24(-0.39%) |
Feb 08, 2011 | 60.34 | 60.99 | 60.02 | 60.96 | 917,808 | +0.77(+1.28%) |
Feb 07, 2011 | 59.73 | 60.47 | 59.67 | 60.19 | 709,320 | +0.34(+0.57%) |
Feb 04, 2011 | 59.29 | 59.85 | 58.82 | 59.84 | 832,953 | +0.54(+0.91%) |
Feb 03, 2011 | 59.10 | 59.65 | 58.89 | 59.30 | 615,122 | -0.01(-0.02%) |
Feb 02, 2011 | 59.47 | 59.95 | 58.98 | 59.32 | 717,923 | -0.38(-0.63%) |
Feb 01, 2011 | 59.37 | 60.02 | 58.89 | 59.69 | 1,275,389 | +0.55(+0.93%) |
Jan 31, 2011 | 59.15 | 59.45 | 58.88 | 59.15 | 767,794 | +0.08(+0.14%) |
Jan 28, 2011 | 59.39 | 60.07 | 59.04 | 59.06 | 931,556 | -0.39(-0.66%) |
Jan 27, 2011 | 58.88 | 59.53 | 58.37 | 59.45 | 996,420 | +0.57(+0.98%) |
Jan 26, 2011 | 59.71 | 59.71 | 58.27 | 58.88 | 1,124,600 | -0.62(-1.03%) |
Jan 25, 2011 | 59.02 | 59.51 | 58.76 | 59.49 | 1,059,328 | +0.42(+0.71%) |
Jan 24, 2011 | 59.26 | 59.45 | 58.68 | 59.08 | 870,247 | -0.27(-0.46%) |
Jan 21, 2011 | 59.54 | 59.99 | 58.91 | 59.35 | 1,184,228 | +0.71(+1.21%) |
Jan 20, 2011 | 59.13 | 59.19 | 58.21 | 58.64 | 1,081,444 | -0.52(-0.88%) |
Jan 19, 2011 | 58.74 | 59.84 | 58.74 | 59.16 | 1,437,612 | +0.20(+0.34%) |
Jan 18, 2011 | 59.03 | 59.36 | 58.24 | 58.96 | 2,029,580 | -0.12(-0.21%) |
Jan 14, 2011 | 58.87 | 59.80 | 58.03 | 59.08 | 2,881,658 | +0.08(+0.14%) |
Jan 13, 2011 | 59.68 | 59.95 | 58.66 | 59.00 | 1,683,224 | -0.75(-1.26%) |
Jan 12, 2011 | 59.86 | 60.52 | 59.57 | 59.75 | 1,155,100 | +0.44(+0.74%) |
Jan 11, 2011 | 59.21 | 60.10 | 58.91 | 59.32 | 1,249,078 | +0.42(+0.72%) |
Jan 10, 2011 | 59.30 | 59.30 | 57.89 | 58.89 | 1,349,611 | -0.49(-0.83%) |
Jan 07, 2011 | 60.05 | 60.32 | 58.56 | 59.39 | 1,343,326 | -0.49(-0.82%) |
Jan 06, 2011 | 60.14 | 60.51 | 59.84 | 59.88 | 1,237,172 | -0.34(-0.56%) |
Jan 05, 2011 | 59.39 | 60.41 | 59.30 | 60.21 | 1,163,928 | +0.70(+1.18%) |
Jan 04, 2011 | 60.49 | 61.10 | 59.13 | 59.51 | 1,213,235 | -0.62(-1.02%) |
Jan 03, 2011 | 59.97 | 60.79 | 59.89 | 60.12 | 1,114,786 | +0.58(+0.98%) |
Dec 31, 2010 | 59.13 | 59.78 | 58.69 | 59.54 | 988,829 | +0.42(+0.72%) |
Dec 30, 2010 | 59.71 | 59.83 | 58.96 | 59.12 | 922,063 | -0.65(-1.09%) |
Dec 29, 2010 | 59.60 | 60.10 | 59.17 | 59.77 | 1,033,323 | +0.41(+0.69%) |
Dec 28, 2010 | 59.04 | 59.62 | 58.75 | 59.36 | 652,463 | +0.49(+0.82%) |
Dec 27, 2010 | 58.10 | 58.98 | 57.78 | 58.87 | 579,730 | +0.63(+1.08%) |
Dec 23, 2010 | 58.81 | 59.02 | 58.15 | 58.24 | 701,692 | -0.69(-1.17%) |
Dec 22, 2010 | 58.66 | 59.40 | 58.36 | 58.93 | 1,105,246 | +0.29(+0.49%) |
Dec 21, 2010 | 57.89 | 59.00 | 57.68 | 58.65 | 1,058,805 | +0.94(+1.64%) |
Dec 20, 2010 | 56.74 | 57.93 | 56.57 | 57.70 | 1,326,804 | +1.10(+1.95%) |
Dec 17, 2010 | 56.43 | 57.03 | 56.29 | 56.60 | 1,547,606 | +0.18(+0.32%) |
Dec 16, 2010 | 56.22 | 57.05 | 55.48 | 56.42 | 1,532,934 | +0.25(+0.44%) |
Dec 15, 2010 | 57.11 | 57.52 | 55.99 | 56.18 | 1,223,143 | -1.18(-2.06%) |
Dec 14, 2010 | 58.33 | 58.78 | 57.09 | 57.36 | 1,198,776 | -1.01(-1.72%) |
Dec 13, 2010 | 58.20 | 58.66 | 56.79 | 58.37 | 2,518,521 | +0.21(+0.36%) |
Dec 10, 2010 | 57.37 | 58.96 | 57.33 | 58.15 | 2,637,878 | +1.22(+2.14%) |
Dec 09, 2010 | 55.62 | 57.05 | 55.62 | 56.94 | 1,655,690 | +1.30(+2.34%) |
Dec 08, 2010 | 54.45 | 56.07 | 54.34 | 55.64 | 2,559,209 | +1.28(+2.35%) |
Dec 07, 2010 | 54.72 | 55.30 | 54.13 | 54.36 | 1,102,854 | -0.12(-0.21%) |
Dec 06, 2010 | 55.11 | 55.30 | 54.34 | 54.47 | 826,941 | -0.83(-1.51%) |
Dec 03, 2010 | 54.91 | 55.45 | 54.19 | 55.31 | 1,241,352 | +0.15(+0.27%) |
Dec 02, 2010 | 53.79 | 55.23 | 53.68 | 55.16 | 1,544,302 | +1.46(+2.73%) |
Dec 01, 2010 | 53.37 | 54.03 | 52.84 | 53.69 | 1,627,255 | +1.05(+2.00%) |
Nov 30, 2010 | 52.41 | 52.81 | 51.96 | 52.64 | 2,143,270 | -0.02(-0.04%) |
Nov 29, 2010 | 51.75 | 52.93 | 51.54 | 52.66 | 1,092,764 | +0.85(+1.64%) |
Nov 26, 2010 | 51.96 | 52.59 | 51.68 | 51.81 | 486,917 | -0.59(-1.13%) |
Nov 24, 2010 | 52.53 | 52.40 | 52.40 | 52.40 | 1,214,051 | +0.14(+0.27%) |
Nov 23, 2010 | 51.66 | 52.48 | 51.42 | 52.26 | 2,376,089 | +0.17(+0.33%) |
Nov 22, 2010 | 52.15 | 52.90 | 51.83 | 52.09 | 3,895,282 | -0.64(-1.21%) |
Nov 19, 2010 | 52.55 | 53.34 | 52.34 | 52.73 | 4,381,067 | +0.01(+0.03%) |
Nov 18, 2010 | 54.50 | 54.68 | 52.65 | 52.71 | 5,168,445 | -1.19(-2.21%) |
Nov 17, 2010 | 54.33 | 54.41 | 53.66 | 53.91 | 1,869,443 | -0.15(-0.28%) |
Nov 16, 2010 | 54.71 | 55.01 | 53.39 | 54.06 | 2,340,905 | -1.04(-1.88%) |
Nov 15, 2010 | 55.71 | 55.81 | 54.94 | 55.09 | 1,388,616 | +0.21(+0.38%) |
Nov 12, 2010 | 55.24 | 55.57 | 54.59 | 54.88 | 2,707,181 | -0.75(-1.35%) |
Nov 11, 2010 | 55.39 | 56.25 | 55.03 | 55.64 | 3,849,541 | -0.12(-0.21%) |
Nov 10, 2010 | 54.81 | 56.07 | 54.47 | 55.75 | 13,916,614 | +1.31(+2.42%) |
Nov 09, 2010 | 56.16 | 56.16 | 54.19 | 54.44 | 2,930,629 | -1.29(-2.31%) |
Nov 08, 2010 | 55.74 | 55.99 | 55.26 | 55.72 | 2,128,320 | -0.33(-0.58%) |
Nov 05, 2010 | 55.98 | 57.26 | 55.75 | 56.05 | 4,026,535 | +0.14(+0.25%) |
Nov 04, 2010 | 55.40 | 56.39 | 54.61 | 55.91 | 3,226,559 | +1.23(+2.24%) |
Nov 03, 2010 | 53.01 | 54.72 | 52.80 | 54.68 | 5,932,270 | +2.05(+3.90%) |
Nov 02, 2010 | 53.03 | 53.03 | 52.08 | 52.63 | 2,987,876 | +0.12(+0.23%) |