Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.58 | 54.06 | 52.94 | 53.01 | 5,994,469 | -1.33(-2.44%) |
Oct 28, 2011 | 54.69 | 54.90 | 54.00 | 54.33 | 7,829,698 | -0.28(-0.50%) |
Oct 27, 2011 | 53.33 | 55.23 | 52.94 | 54.61 | 11,052,720 | +2.94(+5.70%) |
Oct 26, 2011 | 52.31 | 52.59 | 50.96 | 51.66 | 8,630,045 | -0.01(-0.03%) |
Oct 25, 2011 | 55.12 | 53.01 | 51.17 | 51.68 | 18,860,792 | -3.45(-6.25%) |
Oct 24, 2011 | 53.88 | 55.27 | 53.82 | 55.12 | 8,091,865 | +1.14(+2.11%) |
Oct 21, 2011 | 53.25 | 54.04 | 52.98 | 53.98 | 7,641,039 | +1.21(+2.29%) |
Oct 20, 2011 | 52.17 | 53.03 | 51.72 | 52.78 | 6,091,257 | +0.66(+1.26%) |
Oct 19, 2011 | 52.50 | 52.90 | 51.83 | 52.12 | 5,761,927 | -0.44(-0.84%) |
Oct 18, 2011 | 51.10 | 53.09 | 50.78 | 52.56 | 6,212,319 | +1.66(+3.27%) |
Oct 17, 2011 | 52.74 | 53.03 | 50.75 | 50.90 | 6,499,044 | -2.02(-3.82%) |
Oct 14, 2011 | 52.95 | 53.15 | 52.40 | 52.92 | 4,235,016 | +0.73(+1.40%) |
Oct 13, 2011 | 52.50 | 52.59 | 51.43 | 52.19 | 5,555,933 | -0.38(-0.71%) |
Oct 12, 2011 | 51.47 | 53.22 | 51.47 | 52.56 | 8,442,093 | +1.30(+2.54%) |
Oct 11, 2011 | 51.35 | 51.56 | 50.91 | 51.26 | 4,949,572 | -0.20(-0.39%) |
Oct 10, 2011 | 50.39 | 51.48 | 50.37 | 51.46 | 5,747,889 | +1.95(+3.93%) |
Oct 07, 2011 | 50.44 | 50.61 | 49.02 | 49.52 | 7,888,977 | -0.56(-1.11%) |
Oct 06, 2011 | 49.43 | 50.10 | 49.43 | 50.07 | 7,209,146 | +1.42(+2.92%) |
Oct 05, 2011 | 48.12 | 48.86 | 47.63 | 48.65 | 8,150,079 | +0.35(+0.72%) |
Oct 04, 2011 | 47.04 | 48.42 | 46.04 | 48.30 | 12,954,414 | +0.72(+1.52%) |
Oct 03, 2011 | 48.00 | 49.13 | 47.58 | 47.58 | 11,358,424 | -0.58(-1.20%) |
Sep 30, 2011 | 49.58 | 49.60 | 48.10 | 48.16 | 10,711,588 | -1.84(-3.68%) |
Sep 29, 2011 | 50.29 | 50.76 | 49.30 | 49.99 | 8,398,359 | +0.62(+1.26%) |
Sep 28, 2011 | 51.26 | 51.78 | 49.30 | 49.37 | 8,843,455 | -1.80(-3.51%) |
Sep 27, 2011 | 51.23 | 52.17 | 50.86 | 51.17 | 7,268,061 | +0.73(+1.45%) |
Sep 26, 2011 | 49.90 | 50.48 | 49.27 | 50.44 | 7,503,641 | +0.80(+1.62%) |
Sep 23, 2011 | 48.73 | 49.86 | 48.52 | 49.63 | 6,833,440 | +0.73(+1.50%) |
Sep 22, 2011 | 50.19 | 50.24 | 48.30 | 48.90 | 15,053,260 | -2.31(-4.51%) |
Sep 21, 2011 | 53.21 | 53.50 | 51.16 | 51.21 | 7,391,025 | -1.93(-3.62%) |
Sep 20, 2011 | 53.29 | 53.61 | 52.63 | 53.13 | 5,836,134 | +0.00(+0.00%) |
Sep 19, 2011 | 53.37 | 53.37 | 52.24 | 53.13 | 6,787,145 | -0.89(-1.64%) |
Sep 16, 2011 | 54.62 | 54.77 | 53.67 | 54.02 | 8,985,819 | -0.07(-0.12%) |
Sep 15, 2011 | 53.78 | 54.35 | 53.31 | 54.09 | 6,294,584 | +0.80(+1.50%) |
Sep 14, 2011 | 52.29 | 53.92 | 51.59 | 53.29 | 8,051,536 | +1.09(+2.09%) |
Sep 13, 2011 | 52.51 | 52.85 | 51.78 | 52.19 | 9,644,084 | -0.28(-0.52%) |
Sep 12, 2011 | 51.12 | 52.51 | 50.98 | 52.47 | 8,719,417 | +1.05(+2.05%) |
Sep 09, 2011 | 52.36 | 52.44 | 50.98 | 51.42 | 11,066,860 | -1.75(-3.29%) |
Sep 08, 2011 | 53.58 | 54.10 | 52.84 | 53.17 | 7,039,737 | -0.88(-1.63%) |
Sep 07, 2011 | 53.23 | 54.09 | 52.76 | 54.04 | 7,772,584 | +1.67(+3.19%) |
Sep 06, 2011 | 51.95 | 52.50 | 51.45 | 52.37 | 7,771,345 | -0.85(-1.60%) |
Sep 02, 2011 | 53.68 | 53.88 | 52.94 | 53.23 | 6,546,509 | -1.52(-2.77%) |
Sep 01, 2011 | 55.69 | 56.29 | 54.52 | 54.74 | 6,761,230 | -0.92(-1.65%) |
Aug 31, 2011 | 55.47 | 55.92 | 55.14 | 55.66 | 7,062,571 | +0.61(+1.11%) |
Aug 30, 2011 | 54.79 | 55.41 | 54.14 | 55.05 | 5,566,924 | -0.02(-0.04%) |
Aug 29, 2011 | 54.53 | 55.16 | 54.27 | 55.07 | 5,168,495 | +1.40(+2.61%) |
Aug 26, 2011 | 52.00 | 53.84 | 51.31 | 53.67 | 8,035,369 | +1.22(+2.33%) |
Aug 25, 2011 | 53.96 | 54.10 | 52.18 | 52.45 | 9,845,908 | -1.41(-2.62%) |
Aug 24, 2011 | 53.26 | 53.96 | 52.89 | 53.86 | 7,717,498 | +0.42(+0.78%) |
Aug 23, 2011 | 51.76 | 53.54 | 51.57 | 53.44 | 8,675,098 | +1.82(+3.53%) |
Aug 22, 2011 | 52.55 | 52.67 | 51.31 | 51.62 | 6,611,113 | +0.05(+0.10%) |
Aug 19, 2011 | 51.42 | 52.87 | 51.38 | 51.56 | 9,171,165 | -0.37(-0.71%) |
Aug 18, 2011 | 53.55 | 53.68 | 51.48 | 51.93 | 12,652,590 | -2.35(-4.34%) |
Aug 17, 2011 | 55.13 | 55.70 | 54.05 | 54.29 | 8,094,134 | -0.44(-0.80%) |
Aug 16, 2011 | 54.99 | 55.09 | 54.00 | 54.72 | 7,621,416 | -0.79(-1.42%) |
Aug 15, 2011 | 55.08 | 55.74 | 54.62 | 55.51 | 6,239,317 | +0.51(+0.93%) |
Aug 12, 2011 | 54.56 | 55.14 | 53.84 | 55.00 | 8,581,937 | +0.88(+1.63%) |
Aug 11, 2011 | 52.43 | 54.88 | 52.16 | 54.12 | 10,719,408 | +1.99(+3.82%) |
Aug 10, 2011 | 53.97 | 54.12 | 51.98 | 52.12 | 14,074,043 | -2.97(-5.39%) |
Aug 09, 2011 | 53.80 | 55.21 | 52.01 | 55.10 | 18,022,682 | +2.73(+5.22%) |
Aug 08, 2011 | 53.80 | 54.22 | 52.32 | 52.36 | 17,253,430 | -2.77(-5.03%) |
Aug 05, 2011 | 55.60 | 56.11 | 54.13 | 55.14 | 12,689,095 | +0.35(+0.63%) |
Aug 04, 2011 | 56.68 | 56.68 | 54.71 | 54.79 | 13,600,067 | -2.63(-4.58%) |
Aug 03, 2011 | 57.01 | 57.60 | 56.51 | 57.42 | 9,420,735 | +0.61(+1.07%) |
Aug 02, 2011 | 57.08 | 58.13 | 56.80 | 56.81 | 9,616,001 | -1.00(-1.73%) |
Aug 01, 2011 | 58.62 | 58.75 | 56.99 | 57.81 | 9,001,935 | -0.25(-0.42%) |
Jul 29, 2011 | 57.93 | 58.44 | 57.70 | 58.06 | 7,336,420 | -0.29(-0.49%) |
Jul 28, 2011 | 58.76 | 59.11 | 58.24 | 58.35 | 6,432,430 | -0.34(-0.58%) |
Jul 27, 2011 | 59.76 | 59.78 | 58.47 | 58.69 | 9,992,189 | -1.23(-2.06%) |
Jul 26, 2011 | 61.25 | 61.63 | 59.67 | 59.92 | 17,157,580 | -3.42(-5.41%) |
Jul 25, 2011 | 63.19 | 63.65 | 62.56 | 63.34 | 5,160,763 | -0.21(-0.32%) |
Jul 22, 2011 | 64.02 | 64.22 | 63.37 | 63.55 | 4,271,741 | -0.31(-0.48%) |
Jul 21, 2011 | 63.30 | 64.02 | 62.96 | 63.86 | 5,314,807 | +1.06(+1.69%) |
Jul 20, 2011 | 63.18 | 63.24 | 62.73 | 62.80 | 4,214,240 | -0.01(-0.02%) |
Jul 19, 2011 | 63.26 | 63.26 | 62.22 | 62.81 | 7,139,294 | -0.22(-0.35%) |
Jul 18, 2011 | 63.36 | 63.38 | 62.44 | 63.03 | 4,429,580 | -0.58(-0.91%) |
Jul 15, 2011 | 63.43 | 63.72 | 63.11 | 63.61 | 5,889,361 | +0.33(+0.52%) |
Jul 14, 2011 | 63.18 | 63.82 | 63.00 | 63.28 | 8,100,121 | -0.81(-1.26%) |
Jul 13, 2011 | 64.02 | 64.83 | 63.98 | 64.09 | 4,226,471 | +0.21(+0.32%) |
Jul 12, 2011 | 64.70 | 64.78 | 63.83 | 63.88 | 6,870,907 | -0.45(-0.70%) |
Jul 11, 2011 | 64.26 | 64.63 | 64.00 | 64.34 | 6,769,109 | -0.71(-1.09%) |
Jul 08, 2011 | 64.71 | 65.08 | 64.62 | 65.04 | 4,524,822 | -0.23(-0.36%) |
Jul 07, 2011 | 65.12 | 65.42 | 64.74 | 65.28 | 4,970,919 | +0.49(+0.75%) |
Jul 06, 2011 | 64.04 | 64.96 | 64.03 | 64.79 | 5,528,002 | +0.73(+1.14%) |
Jul 05, 2011 | 64.23 | 64.54 | 64.00 | 64.06 | 4,598,406 | -0.35(-0.55%) |
Jul 01, 2011 | 63.18 | 64.60 | 63.18 | 64.41 | 6,993,450 | +1.21(+1.92%) |
Jun 30, 2011 | 62.22 | 63.34 | 62.20 | 63.20 | 6,306,208 | +1.16(+1.87%) |
Jun 29, 2011 | 62.24 | 62.39 | 61.75 | 62.04 | 4,610,145 | +0.06(+0.10%) |
Jun 28, 2011 | 61.72 | 61.98 | 61.58 | 61.98 | 4,097,184 | +0.51(+0.83%) |
Jun 27, 2011 | 60.69 | 61.74 | 60.53 | 61.47 | 4,178,052 | +0.91(+1.50%) |
Jun 24, 2011 | 61.53 | 61.65 | 60.42 | 60.56 | 6,273,274 | -0.97(-1.57%) |
Jun 23, 2011 | 61.33 | 61.58 | 60.45 | 61.53 | 5,709,426 | -0.31(-0.50%) |
Jun 22, 2011 | 62.18 | 62.58 | 61.78 | 61.83 | 4,017,435 | -0.42(-0.67%) |
Jun 21, 2011 | 61.84 | 62.49 | 61.52 | 62.25 | 3,655,813 | +0.58(+0.94%) |
Jun 20, 2011 | 61.62 | 61.83 | 61.53 | 61.67 | 3,041,715 | +0.52(+0.85%) |
Jun 17, 2011 | 61.50 | 61.72 | 60.99 | 61.15 | 5,649,512 | +0.13(+0.22%) |
Jun 16, 2011 | 60.68 | 61.22 | 60.41 | 61.02 | 4,496,223 | +0.37(+0.60%) |
Jun 15, 2011 | 61.10 | 61.35 | 60.35 | 60.65 | 5,114,390 | -1.04(-1.68%) |
Jun 14, 2011 | 61.49 | 61.96 | 61.33 | 61.69 | 4,260,976 | +0.86(+1.41%) |
Jun 13, 2011 | 60.73 | 61.21 | 60.57 | 60.83 | 3,817,001 | +0.38(+0.63%) |
Jun 10, 2011 | 60.93 | 61.23 | 60.39 | 60.45 | 4,150,053 | -0.82(-1.34%) |
Jun 09, 2011 | 60.87 | 61.59 | 60.63 | 61.27 | 3,742,031 | +0.70(+1.15%) |
Jun 08, 2011 | 60.59 | 60.86 | 60.21 | 60.57 | 5,207,750 | +0.04(+0.07%) |
Jun 07, 2011 | 60.54 | 61.29 | 60.46 | 60.53 | 4,579,459 | +0.15(+0.25%) |
Jun 06, 2011 | 60.22 | 60.59 | 60.13 | 60.38 | 4,449,175 | -0.05(-0.09%) |
Jun 03, 2011 | 60.09 | 60.79 | 60.09 | 60.43 | 4,665,027 | -0.85(-1.38%) |
May 24, 2011 | 61.91 | 61.91 | 61.25 | 61.28 | 4,830,166 | -0.35(-0.56%) |
May 23, 2011 | 61.49 | 61.88 | 61.14 | 61.63 | 4,487,517 | -0.71(-1.14%) |
May 20, 2011 | 63.00 | 63.06 | 62.05 | 62.34 | 5,234,445 | -0.77(-1.21%) |
May 19, 2011 | 62.86 | 63.30 | 62.58 | 63.10 | 3,582,115 | +0.51(+0.82%) |
May 18, 2011 | 62.44 | 62.75 | 61.80 | 62.59 | 5,014,660 | +0.42(+0.68%) |
May 17, 2011 | 63.11 | 63.23 | 61.69 | 62.17 | 7,319,187 | -1.06(-1.68%) |
May 16, 2011 | 63.28 | 63.74 | 63.10 | 63.23 | 3,935,405 | -0.36(-0.57%) |
May 13, 2011 | 63.99 | 64.37 | 63.05 | 63.60 | 4,409,266 | -0.42(-0.66%) |
May 12, 2011 | 63.05 | 64.21 | 63.00 | 64.02 | 5,966,283 | +0.75(+1.18%) |
May 11, 2011 | 63.44 | 63.59 | 62.56 | 63.27 | 5,222,000 | -0.13(-0.20%) |
May 10, 2011 | 63.75 | 63.87 | 63.34 | 63.40 | 4,962,219 | -0.19(-0.29%) |
May 09, 2011 | 63.13 | 63.89 | 63.13 | 63.58 | 3,079,616 | +0.26(+0.41%) |
May 06, 2011 | 63.41 | 64.14 | 63.17 | 63.32 | 5,543,862 | +0.45(+0.72%) |
May 05, 2011 | 63.33 | 63.77 | 62.53 | 62.87 | 6,283,227 | -0.85(-1.33%) |
May 04, 2011 | 63.95 | 64.25 | 63.42 | 63.72 | 4,876,240 | -0.42(-0.65%) |
May 03, 2011 | 64.20 | 64.58 | 63.97 | 64.14 | 4,437,268 | -0.06(-0.09%) |
May 02, 2011 | 64.17 | 64.22 | 64.02 | 64.20 | 4,569,639 | -0.19(-0.30%) |
Apr 29, 2011 | 64.20 | 64.58 | 64.16 | 64.39 | 4,659,824 | -0.01(-0.02%) |
Apr 28, 2011 | 63.66 | 64.45 | 63.65 | 64.40 | 5,432,505 | +0.50(+0.79%) |
Apr 27, 2011 | 63.37 | 63.94 | 63.18 | 63.90 | 5,701,435 | +0.35(+0.55%) |
Apr 26, 2011 | 62.93 | 63.98 | 62.52 | 63.55 | 12,079,516 | +1.21(+1.93%) |
Apr 25, 2011 | 62.40 | 62.48 | 61.78 | 62.34 | 3,302,011 | +0.13(+0.21%) |
Apr 21, 2011 | 62.32 | 62.55 | 62.04 | 62.21 | 4,425,230 | +0.11(+0.17%) |
Apr 20, 2011 | 61.58 | 62.54 | 61.56 | 62.11 | 5,496,463 | +1.26(+2.07%) |
Apr 19, 2011 | 60.71 | 60.96 | 60.59 | 60.85 | 3,676,252 | +0.27(+0.45%) |
Apr 18, 2011 | 60.90 | 60.90 | 60.00 | 60.58 | 5,492,324 | -0.91(-1.48%) |
Apr 15, 2011 | 61.53 | 61.69 | 60.93 | 61.48 | 4,697,847 | -0.08(-0.13%) |
Apr 14, 2011 | 61.22 | 61.75 | 60.77 | 61.56 | 3,458,436 | +0.05(+0.09%) |
Apr 13, 2011 | 61.65 | 61.77 | 61.30 | 61.51 | 4,280,756 | +0.32(+0.53%) |
Apr 12, 2011 | 61.73 | 61.78 | 60.96 | 61.18 | 5,906,779 | -0.97(-1.57%) |
Apr 11, 2011 | 61.99 | 62.69 | 61.87 | 62.16 | 4,863,793 | +0.41(+0.67%) |
Apr 08, 2011 | 61.99 | 62.10 | 61.35 | 61.75 | 3,720,789 | +0.02(+0.03%) |
Apr 07, 2011 | 61.94 | 62.22 | 61.34 | 61.73 | 5,192,870 | -0.42(-0.67%) |
Apr 06, 2011 | 62.22 | 62.33 | 61.75 | 62.15 | 3,772,931 | +0.28(+0.46%) |
Apr 05, 2011 | 61.94 | 62.26 | 61.62 | 61.86 | 3,481,286 | -0.17(-0.27%) |
Apr 04, 2011 | 61.39 | 62.15 | 61.39 | 62.03 | 2,955,697 | +0.34(+0.55%) |
Apr 01, 2011 | 61.95 | 62.48 | 61.35 | 61.69 | 5,355,238 | -0.25(-0.40%) |
Mar 31, 2011 | 61.21 | 62.05 | 61.18 | 61.93 | 4,839,976 | +0.68(+1.11%) |
Mar 30, 2011 | 61.25 | 61.25 | 61.25 | 61.25 | 5,385,336 | -0.25(-0.40%) |
Mar 29, 2011 | 61.12 | 61.54 | 60.87 | 61.50 | 3,354,894 | +0.48(+0.78%) |
Mar 28, 2011 | 61.22 | 61.48 | 61.02 | 61.02 | 3,645,315 | -0.10(-0.16%) |
Mar 25, 2011 | 61.52 | 61.58 | 61.03 | 61.12 | 4,152,555 | -0.21(-0.33%) |
Mar 24, 2011 | 61.34 | 61.59 | 60.87 | 61.32 | 3,920,652 | +0.29(+0.48%) |
Mar 23, 2011 | 60.03 | 61.38 | 60.01 | 61.03 | 6,006,215 | +0.95(+1.59%) |
Mar 22, 2011 | 60.25 | 60.59 | 59.89 | 60.08 | 3,121,092 | -0.17(-0.27%) |
Mar 21, 2011 | 60.73 | 60.81 | 60.18 | 60.24 | 5,400,068 | +1.30(+2.21%) |
Mar 18, 2011 | 59.43 | 59.68 | 58.64 | 58.94 | 7,290,042 | +0.19(+0.33%) |
Mar 17, 2011 | 58.68 | 58.93 | 58.32 | 58.75 | 5,408,796 | +0.76(+1.30%) |
Mar 16, 2011 | 58.99 | 59.11 | 57.57 | 57.99 | 9,650,222 | -1.29(-2.18%) |
Mar 15, 2011 | 58.61 | 59.67 | 58.47 | 59.28 | 7,966,318 | -1.01(-1.67%) |
Mar 14, 2011 | 60.42 | 60.42 | 59.55 | 60.29 | 5,360,206 | -0.39(-0.64%) |
Mar 11, 2011 | 59.42 | 60.97 | 59.42 | 60.68 | 5,304,630 | +1.06(+1.78%) |
Mar 10, 2011 | 61.15 | 61.15 | 59.61 | 59.62 | 7,697,681 | -2.09(-3.39%) |
Mar 09, 2011 | 61.95 | 62.09 | 61.32 | 61.71 | 3,198,186 | -0.38(-0.62%) |
Mar 08, 2011 | 61.18 | 62.37 | 61.14 | 62.10 | 5,471,674 | +0.89(+1.46%) |
Mar 07, 2011 | 61.32 | 61.97 | 60.95 | 61.20 | 5,725,010 | +0.14(+0.23%) |
Mar 04, 2011 | 61.41 | 61.79 | 60.51 | 61.07 | 4,185,960 | -0.41(-0.67%) |
Mar 03, 2011 | 60.84 | 61.87 | 60.84 | 61.48 | 4,621,588 | +0.99(+1.63%) |
Mar 02, 2011 | 59.77 | 61.07 | 59.77 | 60.49 | 4,241,483 | +0.57(+0.95%) |
Mar 01, 2011 | 61.07 | 61.17 | 59.91 | 59.92 | 6,050,946 | -1.17(-1.92%) |
Feb 28, 2011 | 60.87 | 61.36 | 60.34 | 61.09 | 7,242,508 | +1.31(+2.19%) |
Feb 25, 2011 | 59.45 | 60.06 | 59.41 | 59.78 | 4,316,948 | +0.15(+0.24%) |
Feb 24, 2011 | 59.90 | 60.10 | 59.13 | 59.63 | 6,032,841 | -0.15(-0.25%) |
Feb 23, 2011 | 61.32 | 61.32 | 59.53 | 59.79 | 8,093,937 | -1.15(-1.89%) |
Feb 22, 2011 | 61.42 | 62.03 | 60.82 | 60.94 | 7,597,227 | -0.64(-1.03%) |
Feb 18, 2011 | 61.42 | 61.58 | 60.97 | 61.58 | 5,186,051 | +0.15(+0.25%) |
Feb 17, 2011 | 61.03 | 61.58 | 60.95 | 61.42 | 4,731,551 | +0.26(+0.43%) |
Feb 16, 2011 | 60.58 | 61.57 | 60.58 | 61.16 | 5,897,530 | +0.58(+0.96%) |
Feb 15, 2011 | 60.26 | 60.67 | 59.92 | 60.58 | 4,513,582 | +0.07(+0.11%) |
Feb 14, 2011 | 60.39 | 60.77 | 60.39 | 60.51 | 5,192,567 | +0.07(+0.11%) |
Feb 11, 2011 | 59.48 | 60.54 | 59.30 | 60.44 | 5,179,023 | +0.80(+1.34%) |
Feb 10, 2011 | 59.42 | 59.71 | 59.23 | 59.65 | 4,233,536 | -0.13(-0.21%) |
Feb 09, 2011 | 58.91 | 59.81 | 59.03 | 59.77 | 7,269,617 | +0.86(+1.46%) |
Feb 08, 2011 | 58.58 | 58.93 | 58.45 | 58.91 | 4,113,659 | +0.45(+0.77%) |
Feb 07, 2011 | 58.05 | 58.76 | 57.82 | 58.46 | 3,981,712 | +0.33(+0.57%) |
Feb 04, 2011 | 57.89 | 58.20 | 57.71 | 58.13 | 2,997,843 | +0.25(+0.43%) |
Feb 03, 2011 | 57.82 | 58.12 | 57.65 | 57.88 | 3,010,410 | +0.11(+0.18%) |
Feb 02, 2011 | 57.73 | 58.24 | 57.73 | 57.78 | 4,393,071 | -0.03(-0.05%) |
Feb 01, 2011 | 57.95 | 58.14 | 57.57 | 57.80 | 6,067,788 | -0.09(-0.15%) |
Jan 31, 2011 | 57.90 | 58.07 | 57.49 | 57.89 | 6,252,020 | +0.32(+0.55%) |
Jan 28, 2011 | 58.88 | 59.05 | 57.45 | 57.57 | 7,483,689 | -1.15(-1.96%) |
Jan 27, 2011 | 58.73 | 59.45 | 58.61 | 58.73 | 4,985,153 | -0.25(-0.42%) |
Jan 26, 2011 | 58.32 | 59.07 | 58.22 | 58.98 | 6,223,713 | +0.70(+1.21%) |
Jan 25, 2011 | 58.86 | 58.93 | 57.41 | 58.27 | 11,361,720 | -1.20(-2.01%) |
Jan 24, 2011 | 58.74 | 59.59 | 58.64 | 59.47 | 9,597,968 | +0.68(+1.15%) |
Jan 21, 2011 | 58.38 | 58.86 | 58.19 | 58.79 | 5,940,496 | +0.82(+1.42%) |
Jan 20, 2011 | 57.85 | 58.19 | 57.45 | 57.97 | 3,292,696 | +0.05(+0.09%) |
Jan 19, 2011 | 58.11 | 58.43 | 57.72 | 57.92 | 3,496,524 | -0.12(-0.20%) |
Jan 18, 2011 | 57.84 | 58.27 | 57.75 | 58.03 | 3,529,136 | +0.03(+0.05%) |
Jan 14, 2011 | 57.77 | 58.01 | 57.58 | 58.01 | 3,180,647 | +0.04(+0.07%) |
Jan 13, 2011 | 58.25 | 58.51 | 57.78 | 57.97 | 3,572,003 | -0.41(-0.70%) |
Jan 12, 2011 | 57.95 | 58.44 | 57.89 | 58.38 | 4,150,592 | +0.61(+1.05%) |
Jan 11, 2011 | 57.50 | 58.17 | 57.50 | 57.77 | 4,595,605 | +0.39(+0.68%) |
Jan 10, 2011 | 56.44 | 57.50 | 56.44 | 57.38 | 5,278,025 | +0.61(+1.07%) |
Jan 07, 2011 | 56.99 | 57.49 | 56.59 | 56.78 | 5,096,196 | +0.02(+0.04%) |
Jan 06, 2011 | 57.19 | 57.41 | 56.38 | 56.76 | 5,244,290 | -0.31(-0.54%) |
Jan 05, 2011 | 56.82 | 57.88 | 56.70 | 57.07 | 6,198,942 | +0.00(+0.00%) |
Jan 04, 2011 | 57.28 | 57.47 | 56.81 | 57.07 | 4,015,720 | -0.08(-0.14%) |
Jan 03, 2011 | 57.12 | 57.50 | 57.11 | 57.14 | 3,998,599 | +0.32(+0.57%) |
Dec 31, 2010 | 56.97 | 57.27 | 56.63 | 56.82 | 2,720,756 | -0.16(-0.28%) |
Dec 30, 2010 | 57.14 | 57.30 | 56.87 | 56.98 | 2,282,541 | -0.14(-0.25%) |
Dec 29, 2010 | 57.18 | 57.41 | 56.99 | 57.12 | 2,531,498 | +0.01(+0.02%) |
Dec 28, 2010 | 57.29 | 57.56 | 56.91 | 57.11 | 2,688,101 | -0.18(-0.31%) |
Dec 27, 2010 | 56.87 | 57.45 | 56.62 | 57.29 | 2,407,931 | +0.36(+0.62%) |
Dec 23, 2010 | 57.14 | 57.19 | 56.78 | 56.93 | 2,870,992 | -0.16(-0.29%) |
Dec 22, 2010 | 56.89 | 57.22 | 56.51 | 57.10 | 3,640,184 | +0.13(+0.22%) |
Dec 21, 2010 | 57.63 | 57.68 | 56.78 | 56.97 | 4,961,182 | -0.53(-0.93%) |
Dec 20, 2010 | 57.02 | 57.82 | 56.70 | 57.51 | 6,058,874 | +0.64(+1.12%) |
Dec 17, 2010 | 56.88 | 57.05 | 56.56 | 56.87 | 5,554,420 | -0.02(-0.03%) |
Dec 16, 2010 | 56.55 | 57.01 | 56.06 | 56.89 | 4,056,021 | +0.39(+0.69%) |
Dec 15, 2010 | 56.52 | 57.28 | 56.26 | 56.50 | 7,227,073 | -0.02(-0.04%) |
Dec 14, 2010 | 56.12 | 56.57 | 55.98 | 56.52 | 4,364,103 | +0.36(+0.63%) |
Dec 13, 2010 | 55.66 | 56.44 | 55.59 | 56.16 | 6,477,890 | +0.65(+1.16%) |
Dec 10, 2010 | 55.54 | 55.58 | 55.14 | 55.52 | 6,763,458 | +0.14(+0.25%) |
Dec 09, 2010 | 55.95 | 56.00 | 55.12 | 55.38 | 5,464,476 | -0.38(-0.67%) |
Dec 08, 2010 | 54.80 | 55.85 | 54.80 | 55.76 | 7,814,811 | +0.32(+0.58%) |
Dec 07, 2010 | 57.07 | 57.33 | 55.18 | 55.43 | 15,737,132 | -1.88(-3.27%) |
Dec 06, 2010 | 57.28 | 57.56 | 57.03 | 57.31 | 4,807,395 | +0.07(+0.12%) |
Dec 03, 2010 | 56.66 | 57.44 | 56.50 | 57.24 | 4,421,847 | +0.28(+0.50%) |
Dec 02, 2010 | 56.78 | 57.37 | 56.72 | 56.96 | 6,469,315 | +0.30(+0.53%) |
Dec 01, 2010 | 56.24 | 57.11 | 56.23 | 56.66 | 7,794,469 | +1.36(+2.46%) |
Nov 30, 2010 | 54.81 | 55.51 | 54.67 | 55.29 | 5,260,572 | -0.16(-0.28%) |
Nov 29, 2010 | 55.11 | 55.56 | 54.65 | 55.45 | 5,452,285 | -0.12(-0.21%) |
Nov 26, 2010 | 55.61 | 56.01 | 55.26 | 55.57 | 2,523,080 | -0.17(-0.31%) |
Nov 24, 2010 | 55.63 | 55.74 | 55.74 | 55.74 | 5,861,177 | +0.70(+1.28%) |
Nov 23, 2010 | 55.25 | 55.66 | 54.74 | 55.04 | 5,975,671 | -0.86(-1.54%) |
Nov 22, 2010 | 55.74 | 56.01 | 55.29 | 55.90 | 4,520,200 | -0.07(-0.13%) |
Nov 19, 2010 | 56.32 | 56.33 | 55.78 | 55.97 | 4,892,301 | -0.36(-0.63%) |
Nov 18, 2010 | 55.86 | 56.46 | 55.68 | 56.33 | 5,431,631 | +1.05(+1.91%) |
Nov 17, 2010 | 55.36 | 55.65 | 54.99 | 55.27 | 4,755,555 | +0.15(+0.28%) |
Nov 16, 2010 | 56.08 | 56.13 | 54.94 | 55.12 | 8,716,904 | -1.64(-2.89%) |
Nov 15, 2010 | 56.72 | 56.78 | 56.36 | 56.76 | 4,785,171 | +0.33(+0.59%) |
Nov 12, 2010 | 56.28 | 57.04 | 56.03 | 56.43 | 6,302,368 | -0.17(-0.30%) |
Nov 11, 2010 | 56.09 | 56.64 | 55.76 | 56.60 | 8,941,703 | +0.16(+0.29%) |
Nov 10, 2010 | 55.81 | 56.59 | 55.81 | 56.44 | 6,112,463 | +0.62(+1.11%) |
Nov 09, 2010 | 56.49 | 56.49 | 55.58 | 55.81 | 7,519,921 | -0.37(-0.65%) |
Nov 08, 2010 | 56.14 | 56.66 | 55.98 | 56.18 | 8,428,588 | -0.31(-0.56%) |
Nov 05, 2010 | 57.23 | 57.25 | 56.27 | 56.49 | 5,692,490 | -0.46(-0.80%) |
Nov 04, 2010 | 56.46 | 57.50 | 56.34 | 56.95 | 10,096,015 | +1.14(+2.04%) |
Nov 03, 2010 | 55.72 | 56.00 | 54.51 | 55.81 | 6,238,473 | +0.33(+0.59%) |
Nov 02, 2010 | 55.49 | 55.65 | 55.17 | 55.49 | 5,829,490 | +0.54(+0.98%) |