Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.50 | 54.07 | 53.29 | 53.58 | 4,369,491 | +1.12(+2.14%) |
Nov 29, 2011 | 52.99 | 52.99 | 52.34 | 52.45 | 3,857,608 | -0.34(-0.64%) |
Nov 28, 2011 | 51.98 | 52.79 | 51.44 | 52.79 | 8,697,264 | +1.77(+3.46%) |
Nov 25, 2011 | 50.10 | 51.59 | 50.08 | 51.02 | 2,957,839 | +0.97(+1.95%) |
Nov 23, 2011 | 49.92 | 50.47 | 49.78 | 50.05 | 3,663,728 | -0.35(-0.70%) |
Nov 22, 2011 | 50.43 | 50.72 | 49.79 | 50.40 | 3,394,242 | -0.01(-0.03%) |
Nov 21, 2011 | 50.19 | 50.69 | 48.98 | 50.41 | 12,608,476 | -0.41(-0.81%) |
Nov 18, 2011 | 51.17 | 51.25 | 50.72 | 50.83 | 9,796,585 | -0.04(-0.08%) |
Nov 17, 2011 | 51.27 | 51.42 | 50.35 | 50.87 | 4,277,430 | -0.52(-1.01%) |
Nov 16, 2011 | 52.18 | 52.33 | 51.28 | 51.39 | 3,499,089 | -1.30(-2.47%) |
Nov 15, 2011 | 52.19 | 52.88 | 52.12 | 52.69 | 2,077,116 | +0.34(+0.65%) |
Nov 14, 2011 | 52.34 | 52.76 | 52.27 | 52.35 | 2,213,017 | -0.05(-0.09%) |
Nov 11, 2011 | 52.07 | 52.66 | 51.96 | 52.40 | 2,554,383 | +0.87(+1.69%) |
Nov 10, 2011 | 52.32 | 52.38 | 51.28 | 51.52 | 3,853,754 | -0.55(-1.07%) |
Nov 09, 2011 | 52.13 | 52.47 | 51.82 | 52.08 | 4,096,744 | -0.97(-1.84%) |
Nov 08, 2011 | 53.07 | 53.38 | 52.48 | 53.05 | 3,264,092 | +0.09(+0.17%) |
Nov 07, 2011 | 51.73 | 53.07 | 51.41 | 52.97 | 3,755,663 | +1.18(+2.27%) |
Nov 04, 2011 | 51.12 | 51.79 | 50.58 | 51.79 | 4,338,836 | +0.29(+0.57%) |
Nov 03, 2011 | 50.87 | 51.58 | 50.49 | 51.50 | 2,086,078 | +1.06(+2.11%) |
Nov 02, 2011 | 50.58 | 50.96 | 50.31 | 50.44 | 2,908,654 | +0.36(+0.72%) |
Nov 01, 2011 | 50.46 | 50.80 | 49.73 | 50.08 | 4,004,573 | -1.29(-2.52%) |
Oct 31, 2011 | 50.95 | 52.11 | 50.82 | 51.37 | 4,834,776 | +0.32(+0.62%) |
Oct 28, 2011 | 51.25 | 51.90 | 50.80 | 51.05 | 3,317,244 | -0.15(-0.29%) |
Oct 27, 2011 | 52.80 | 52.99 | 50.91 | 51.20 | 4,668,025 | -0.47(-0.92%) |
Oct 26, 2011 | 53.43 | 53.43 | 51.19 | 51.67 | 6,509,679 | -1.72(-3.22%) |
Oct 25, 2011 | 53.24 | 54.08 | 52.82 | 53.39 | 4,838,739 | +0.11(+0.20%) |
Oct 24, 2011 | 52.38 | 53.37 | 51.82 | 53.28 | 3,261,050 | +0.90(+1.72%) |
Oct 21, 2011 | 51.71 | 52.38 | 51.19 | 52.38 | 3,135,787 | +1.15(+2.25%) |
Oct 20, 2011 | 51.27 | 51.47 | 50.63 | 51.23 | 2,022,046 | +0.16(+0.30%) |
Oct 19, 2011 | 51.37 | 51.90 | 50.90 | 51.08 | 1,812,498 | -0.35(-0.67%) |
Oct 18, 2011 | 50.62 | 51.72 | 50.24 | 51.42 | 2,895,172 | +0.85(+1.69%) |
Oct 17, 2011 | 51.27 | 51.74 | 50.46 | 50.57 | 3,659,763 | -0.86(-1.67%) |
Oct 14, 2011 | 52.12 | 52.18 | 51.25 | 51.43 | 2,578,178 | -0.28(-0.55%) |
Oct 13, 2011 | 51.37 | 51.84 | 50.95 | 51.71 | 1,681,406 | +0.19(+0.37%) |
Oct 12, 2011 | 51.86 | 52.06 | 51.41 | 51.52 | 2,123,197 | -0.13(-0.25%) |
Oct 11, 2011 | 51.07 | 51.84 | 51.07 | 51.65 | 2,359,915 | +0.39(+0.75%) |
Oct 10, 2011 | 50.92 | 51.31 | 50.43 | 51.27 | 2,279,804 | +1.18(+2.36%) |
Oct 07, 2011 | 49.81 | 50.62 | 49.46 | 50.08 | 3,525,015 | +0.59(+1.19%) |
Oct 06, 2011 | 49.49 | 49.90 | 49.12 | 49.49 | 3,177,887 | +0.43(+0.88%) |
Oct 05, 2011 | 49.47 | 49.93 | 48.71 | 49.06 | 4,394,637 | -0.14(-0.29%) |
Oct 04, 2011 | 47.68 | 49.24 | 47.63 | 49.20 | 3,325,784 | +1.04(+2.16%) |
Oct 03, 2011 | 49.16 | 49.60 | 48.13 | 48.16 | 4,022,620 | -1.00(-2.04%) |
Sep 30, 2011 | 48.52 | 49.68 | 48.41 | 49.16 | 4,946,468 | +0.10(+0.21%) |
Sep 29, 2011 | 50.25 | 50.35 | 48.05 | 49.06 | 5,347,572 | -0.56(-1.13%) |
Sep 28, 2011 | 50.29 | 50.70 | 49.57 | 49.62 | 2,705,646 | -0.64(-1.28%) |
Sep 27, 2011 | 50.87 | 50.92 | 49.89 | 50.27 | 4,328,109 | +0.33(+0.66%) |
Sep 26, 2011 | 49.39 | 49.95 | 48.86 | 49.93 | 7,116,793 | +1.14(+2.34%) |
Sep 23, 2011 | 49.73 | 50.57 | 48.55 | 48.79 | 7,058,323 | -0.71(-1.44%) |
Sep 22, 2011 | 47.96 | 50.23 | 47.90 | 49.50 | 7,977,450 | +0.33(+0.67%) |
Sep 21, 2011 | 51.08 | 51.25 | 49.17 | 49.17 | 5,990,205 | -1.89(-3.70%) |
Sep 20, 2011 | 52.07 | 52.11 | 50.98 | 51.06 | 4,525,725 | -0.85(-1.63%) |
Sep 19, 2011 | 50.80 | 52.14 | 50.65 | 51.90 | 5,240,833 | +0.45(+0.87%) |
Sep 16, 2011 | 50.95 | 51.58 | 50.43 | 51.46 | 6,057,138 | +0.40(+0.78%) |
Sep 15, 2011 | 49.92 | 51.10 | 49.92 | 51.06 | 3,011,816 | +1.26(+2.53%) |
Sep 14, 2011 | 49.45 | 50.42 | 49.14 | 49.80 | 4,148,122 | +0.59(+1.20%) |
Sep 13, 2011 | 49.15 | 50.23 | 48.84 | 49.21 | 4,566,420 | +0.32(+0.65%) |
Sep 12, 2011 | 47.71 | 48.93 | 47.71 | 48.89 | 3,734,952 | +0.45(+0.94%) |
Sep 09, 2011 | 48.16 | 48.72 | 47.73 | 48.44 | 3,762,796 | -0.25(-0.51%) |
Sep 08, 2011 | 49.10 | 49.41 | 48.61 | 48.69 | 2,564,500 | -0.68(-1.37%) |
Sep 07, 2011 | 48.80 | 49.53 | 48.34 | 49.37 | 2,465,035 | +1.16(+2.42%) |
Sep 06, 2011 | 47.15 | 48.28 | 46.77 | 48.20 | 3,469,086 | -0.10(-0.21%) |
Sep 02, 2011 | 48.82 | 49.18 | 48.14 | 48.30 | 3,254,712 | -1.14(-2.30%) |
Sep 01, 2011 | 50.35 | 50.71 | 49.37 | 49.44 | 3,476,433 | -0.77(-1.54%) |
Aug 31, 2011 | 50.48 | 50.59 | 49.86 | 50.21 | 2,680,976 | +0.06(+0.12%) |
Aug 30, 2011 | 49.55 | 50.47 | 49.07 | 50.15 | 3,241,430 | +0.53(+1.06%) |
Aug 29, 2011 | 49.45 | 49.88 | 49.00 | 49.62 | 2,789,792 | +0.55(+1.12%) |
Aug 26, 2011 | 48.04 | 49.09 | 47.24 | 49.07 | 2,750,158 | +0.81(+1.68%) |
Aug 25, 2011 | 49.26 | 49.41 | 48.06 | 48.26 | 2,991,778 | -0.82(-1.67%) |
Aug 24, 2011 | 48.08 | 49.10 | 47.91 | 49.08 | 2,552,778 | +0.92(+1.92%) |
Aug 23, 2011 | 47.05 | 48.22 | 46.97 | 48.16 | 3,777,711 | +1.31(+2.80%) |
Aug 22, 2011 | 47.16 | 47.41 | 46.49 | 46.84 | 2,970,606 | +0.36(+0.76%) |
Aug 19, 2011 | 45.78 | 47.05 | 45.67 | 46.49 | 4,525,293 | +0.01(+0.01%) |
Aug 18, 2011 | 46.72 | 46.87 | 45.77 | 46.48 | 6,231,417 | -1.21(-2.54%) |
Aug 17, 2011 | 47.57 | 48.01 | 47.31 | 47.69 | 3,532,867 | +0.33(+0.71%) |
Aug 16, 2011 | 46.89 | 48.19 | 46.47 | 47.36 | 4,752,604 | +0.29(+0.61%) |
Aug 15, 2011 | 46.78 | 47.22 | 46.51 | 47.07 | 4,524,571 | +0.76(+1.65%) |
Aug 12, 2011 | 46.67 | 47.13 | 45.60 | 46.31 | 4,869,435 | +0.19(+0.41%) |
Aug 11, 2011 | 44.88 | 46.70 | 44.46 | 46.12 | 4,923,996 | +1.32(+2.95%) |
Aug 10, 2011 | 46.55 | 46.76 | 44.67 | 44.80 | 7,174,424 | -2.69(-5.66%) |
Aug 09, 2011 | 48.00 | 47.56 | 44.93 | 47.49 | 12,319,909 | +1.33(+2.87%) |
Aug 08, 2011 | 48.00 | 48.82 | 46.07 | 46.16 | 7,309,546 | -2.63(-5.38%) |
Aug 05, 2011 | 48.26 | 49.56 | 48.22 | 48.79 | 9,574,755 | +1.00(+2.10%) |
Aug 04, 2011 | 48.83 | 48.88 | 47.77 | 47.78 | 4,974,887 | -1.50(-3.05%) |
Aug 03, 2011 | 49.27 | 49.58 | 48.47 | 49.28 | 5,123,923 | -0.08(-0.16%) |
Aug 02, 2011 | 49.55 | 50.32 | 49.32 | 49.36 | 6,245,244 | -0.52(-1.05%) |
Aug 01, 2011 | 50.73 | 50.99 | 49.19 | 49.88 | 5,215,440 | -0.85(-1.68%) |
Jul 29, 2011 | 49.99 | 51.55 | 49.97 | 50.73 | 5,156,780 | +0.29(+0.58%) |
Jul 28, 2011 | 51.89 | 52.16 | 49.87 | 50.44 | 7,379,190 | -1.45(-2.80%) |
Jul 27, 2011 | 53.78 | 53.98 | 51.73 | 51.89 | 4,374,623 | -2.25(-4.16%) |
Jul 26, 2011 | 54.49 | 54.93 | 53.56 | 54.15 | 4,609,064 | +1.02(+1.92%) |
Jul 25, 2011 | 52.87 | 53.42 | 52.61 | 53.13 | 2,260,932 | -0.20(-0.38%) |
Jul 22, 2011 | 53.37 | 53.41 | 53.25 | 53.33 | 1,899,410 | -0.38(-0.70%) |
Jul 21, 2011 | 52.78 | 53.86 | 52.65 | 53.70 | 2,678,944 | +1.23(+2.35%) |
Jul 20, 2011 | 52.52 | 52.79 | 52.25 | 52.47 | 2,136,790 | -0.05(-0.10%) |
Jul 19, 2011 | 51.93 | 52.70 | 51.90 | 52.52 | 2,673,070 | +0.64(+1.24%) |
Jul 18, 2011 | 52.34 | 52.35 | 51.56 | 51.88 | 2,349,450 | -0.62(-1.19%) |
Jul 15, 2011 | 53.23 | 53.23 | 51.99 | 52.50 | 3,467,433 | -0.56(-1.05%) |
Jul 14, 2011 | 53.35 | 53.41 | 52.89 | 53.06 | 2,350,174 | -0.31(-0.59%) |
Jul 13, 2011 | 53.64 | 54.19 | 53.22 | 53.37 | 2,723,591 | -0.03(-0.05%) |
Jul 12, 2011 | 53.51 | 53.60 | 53.09 | 53.40 | 2,949,288 | -0.18(-0.34%) |
Jul 11, 2011 | 53.41 | 53.67 | 53.27 | 53.58 | 2,587,838 | -0.36(-0.66%) |
Jul 08, 2011 | 53.99 | 54.29 | 53.80 | 53.94 | 3,091,480 | -0.57(-1.04%) |
Jul 07, 2011 | 55.09 | 55.09 | 54.43 | 54.51 | 2,911,343 | -0.17(-0.32%) |
Jul 06, 2011 | 54.25 | 54.89 | 54.22 | 54.68 | 3,490,697 | +0.44(+0.80%) |
Jul 05, 2011 | 54.69 | 54.69 | 54.02 | 54.25 | 1,955,958 | -0.67(-1.22%) |
Jul 01, 2011 | 54.18 | 54.94 | 54.06 | 54.92 | 1,792,412 | +0.67(+1.23%) |
Jun 30, 2011 | 53.86 | 54.45 | 53.66 | 54.25 | 2,219,627 | +0.40(+0.75%) |
Jun 29, 2011 | 53.36 | 54.01 | 53.29 | 53.84 | 2,433,686 | +0.62(+1.17%) |
Jun 28, 2011 | 53.45 | 53.49 | 53.09 | 53.22 | 2,465,231 | -0.15(-0.29%) |
Jun 27, 2011 | 53.21 | 53.52 | 52.95 | 53.37 | 1,780,418 | +0.31(+0.59%) |
Jun 24, 2011 | 53.45 | 53.47 | 53.01 | 53.06 | 2,843,426 | -0.33(-0.61%) |
Jun 23, 2011 | 53.52 | 53.62 | 52.64 | 53.39 | 2,704,674 | -0.21(-0.40%) |
Jun 22, 2011 | 54.02 | 54.23 | 53.56 | 53.60 | 2,552,460 | -0.43(-0.79%) |
Jun 21, 2011 | 54.07 | 54.23 | 53.72 | 54.03 | 2,782,158 | +0.21(+0.39%) |
Jun 20, 2011 | 53.92 | 54.00 | 53.74 | 53.82 | 6,188,878 | +0.22(+0.41%) |
Jun 17, 2011 | 53.91 | 54.37 | 53.45 | 53.60 | 4,681,913 | +0.07(+0.13%) |
Jun 16, 2011 | 53.31 | 53.83 | 53.13 | 53.54 | 3,721,220 | +0.19(+0.35%) |
Jun 15, 2011 | 52.98 | 53.60 | 52.92 | 53.35 | 3,310,165 | -0.01(-0.01%) |
Jun 14, 2011 | 53.19 | 53.60 | 53.00 | 53.35 | 3,809,293 | +0.52(+0.99%) |
Jun 13, 2011 | 52.07 | 52.98 | 51.93 | 52.83 | 4,549,604 | +1.05(+2.02%) |
Jun 10, 2011 | 52.02 | 52.26 | 51.73 | 51.79 | 3,589,637 | -0.40(-0.76%) |
Jun 09, 2011 | 51.67 | 52.27 | 51.45 | 52.18 | 2,830,162 | +0.52(+1.00%) |
Jun 08, 2011 | 51.73 | 52.09 | 51.60 | 51.67 | 3,580,567 | -0.11(-0.22%) |
Jun 07, 2011 | 51.89 | 52.07 | 51.76 | 51.78 | 3,402,522 | -0.06(-0.12%) |
Jun 06, 2011 | 51.05 | 51.99 | 50.98 | 51.84 | 4,777,444 | +0.74(+1.44%) |
Jun 03, 2011 | 50.73 | 51.22 | 50.31 | 51.10 | 3,821,977 | -1.05(-2.02%) |
May 24, 2011 | 52.53 | 52.64 | 52.10 | 52.16 | 3,593,962 | -0.42(-0.80%) |
May 23, 2011 | 52.43 | 52.95 | 52.28 | 52.57 | 2,763,101 | -0.34(-0.65%) |
May 20, 2011 | 53.33 | 53.33 | 52.77 | 52.92 | 2,553,586 | -0.42(-0.78%) |
May 19, 2011 | 53.42 | 53.63 | 53.14 | 53.34 | 1,576,339 | +0.25(+0.46%) |
May 18, 2011 | 52.81 | 53.20 | 52.51 | 53.09 | 1,977,368 | +0.30(+0.57%) |
May 17, 2011 | 52.98 | 53.34 | 52.31 | 52.79 | 3,023,679 | -0.52(-0.97%) |
May 16, 2011 | 52.68 | 53.43 | 52.60 | 53.31 | 3,677,255 | +0.50(+0.94%) |
May 13, 2011 | 53.11 | 53.34 | 52.70 | 52.81 | 2,516,990 | -0.32(-0.60%) |
May 12, 2011 | 52.64 | 53.32 | 52.59 | 53.13 | 2,330,160 | +0.46(+0.87%) |
May 11, 2011 | 52.75 | 53.22 | 52.58 | 52.67 | 3,429,470 | -0.05(-0.09%) |
May 10, 2011 | 53.24 | 53.39 | 52.70 | 52.72 | 3,302,526 | -0.32(-0.60%) |
May 09, 2011 | 53.10 | 53.42 | 52.84 | 53.04 | 2,571,217 | -0.01(-0.02%) |
May 06, 2011 | 53.40 | 53.62 | 52.81 | 53.05 | 3,087,850 | +0.09(+0.18%) |
May 05, 2011 | 52.29 | 53.35 | 52.10 | 52.96 | 3,463,527 | +0.60(+1.14%) |
May 04, 2011 | 53.03 | 53.32 | 52.27 | 52.36 | 6,571,519 | -0.65(-1.23%) |
May 03, 2011 | 52.10 | 53.20 | 52.09 | 53.01 | 3,449,371 | +0.76(+1.46%) |
May 02, 2011 | 52.18 | 52.25 | 52.14 | 52.25 | 4,710,142 | -0.34(-0.64%) |
Apr 29, 2011 | 52.46 | 52.72 | 52.34 | 52.59 | 3,132,329 | +0.13(+0.24%) |
Apr 28, 2011 | 52.55 | 52.64 | 52.08 | 52.46 | 3,620,932 | -0.07(-0.13%) |
Apr 27, 2011 | 52.47 | 52.96 | 52.23 | 52.53 | 2,604,713 | +0.08(+0.15%) |
Apr 26, 2011 | 51.74 | 52.83 | 51.65 | 52.45 | 4,563,197 | +1.06(+2.07%) |
Apr 25, 2011 | 51.33 | 51.66 | 51.16 | 51.39 | 3,705,646 | -0.23(-0.44%) |
Apr 21, 2011 | 51.66 | 51.80 | 51.50 | 51.61 | 2,879,800 | -0.07(-0.13%) |
Apr 20, 2011 | 51.54 | 52.24 | 51.48 | 51.68 | 2,983,112 | +0.58(+1.13%) |
Apr 19, 2011 | 51.25 | 51.43 | 50.97 | 51.10 | 3,005,585 | +0.07(+0.14%) |
Apr 18, 2011 | 51.40 | 51.45 | 50.79 | 51.03 | 4,398,408 | -0.86(-1.65%) |
Apr 15, 2011 | 51.76 | 52.00 | 51.41 | 51.88 | 3,795,048 | +0.31(+0.59%) |
Apr 14, 2011 | 51.67 | 52.12 | 50.30 | 51.58 | 5,808,847 | -0.38(-0.74%) |
Apr 13, 2011 | 53.38 | 53.66 | 51.64 | 51.96 | 6,405,854 | -1.37(-2.56%) |
Apr 12, 2011 | 53.43 | 53.43 | 53.10 | 53.33 | 2,806,133 | -0.09(-0.17%) |
Apr 11, 2011 | 53.31 | 53.89 | 53.11 | 53.42 | 2,748,379 | +0.01(+0.01%) |
Apr 08, 2011 | 54.28 | 54.36 | 53.22 | 53.42 | 2,922,879 | -0.86(-1.58%) |
Apr 07, 2011 | 53.94 | 54.28 | 53.69 | 54.27 | 2,527,168 | +0.20(+0.37%) |
Apr 06, 2011 | 53.82 | 54.24 | 53.65 | 54.07 | 2,682,750 | +0.25(+0.47%) |
Apr 05, 2011 | 53.45 | 54.17 | 53.36 | 53.82 | 3,025,239 | +0.08(+0.15%) |
Apr 04, 2011 | 53.58 | 53.91 | 53.42 | 53.74 | 2,722,152 | +0.01(+0.01%) |
Apr 01, 2011 | 53.42 | 53.97 | 53.32 | 53.73 | 2,329,402 | +0.38(+0.72%) |
Mar 31, 2011 | 52.98 | 53.54 | 52.94 | 53.35 | 4,366,441 | +0.42(+0.80%) |
Mar 30, 2011 | 52.92 | 52.92 | 52.92 | 52.92 | 3,432,531 | -0.39(-0.73%) |
Mar 29, 2011 | 53.24 | 53.46 | 52.80 | 53.32 | 2,393,215 | +0.06(+0.11%) |
Mar 28, 2011 | 53.60 | 53.75 | 53.16 | 53.26 | 2,005,208 | -0.07(-0.14%) |
Mar 25, 2011 | 53.81 | 53.87 | 53.31 | 53.33 | 2,899,618 | -0.29(-0.53%) |
Mar 24, 2011 | 54.17 | 54.25 | 53.49 | 53.62 | 2,986,404 | -0.25(-0.47%) |
Mar 23, 2011 | 53.73 | 53.97 | 53.48 | 53.87 | 2,649,782 | -0.08(-0.15%) |
Mar 22, 2011 | 54.00 | 54.19 | 53.75 | 53.95 | 1,890,542 | +0.05(+0.09%) |
Mar 21, 2011 | 54.11 | 54.20 | 53.86 | 53.90 | 3,433,120 | +0.46(+0.87%) |
Mar 18, 2011 | 54.03 | 54.07 | 53.15 | 53.44 | 5,060,088 | +0.08(+0.15%) |
Mar 17, 2011 | 52.94 | 53.73 | 52.72 | 53.36 | 4,401,752 | +1.34(+2.57%) |
Mar 16, 2011 | 52.61 | 53.15 | 51.89 | 52.02 | 3,912,091 | -0.85(-1.61%) |
Mar 15, 2011 | 52.66 | 53.22 | 52.61 | 52.87 | 3,641,035 | -0.52(-0.98%) |
Mar 14, 2011 | 52.91 | 53.56 | 52.81 | 53.40 | 7,942,098 | +0.00(+0.00%) |
Mar 11, 2011 | 52.47 | 53.60 | 52.31 | 53.40 | 3,684,501 | +0.95(+1.81%) |
Mar 10, 2011 | 52.91 | 53.21 | 52.30 | 52.45 | 2,911,306 | -0.96(-1.79%) |
Mar 09, 2011 | 53.22 | 53.61 | 53.06 | 53.40 | 3,250,145 | +0.14(+0.26%) |
Mar 08, 2011 | 52.63 | 53.43 | 52.63 | 53.26 | 2,835,108 | +0.64(+1.22%) |
Mar 07, 2011 | 53.04 | 53.42 | 52.39 | 52.62 | 2,809,844 | -0.36(-0.69%) |
Mar 04, 2011 | 53.55 | 53.62 | 52.36 | 52.98 | 3,149,832 | -0.62(-1.15%) |
Mar 03, 2011 | 52.98 | 53.67 | 52.98 | 53.60 | 2,550,631 | +0.88(+1.66%) |
Mar 02, 2011 | 52.63 | 53.00 | 52.33 | 52.73 | 2,455,769 | +0.23(+0.43%) |
Mar 01, 2011 | 52.73 | 53.12 | 52.29 | 52.50 | 2,954,703 | -0.03(-0.05%) |
Feb 28, 2011 | 53.42 | 53.47 | 52.43 | 52.53 | 3,656,875 | -0.63(-1.19%) |
Feb 25, 2011 | 52.88 | 53.27 | 52.44 | 53.16 | 2,987,284 | +0.42(+0.81%) |
Feb 24, 2011 | 52.68 | 53.06 | 52.51 | 52.73 | 2,288,241 | +0.05(+0.10%) |
Feb 23, 2011 | 52.79 | 53.10 | 52.34 | 52.68 | 3,029,060 | -0.03(-0.05%) |
Feb 22, 2011 | 53.46 | 53.52 | 52.57 | 52.71 | 2,751,025 | -1.07(-1.99%) |
Feb 18, 2011 | 53.87 | 53.96 | 53.52 | 53.78 | 2,316,532 | -0.06(-0.11%) |
Feb 17, 2011 | 53.31 | 53.96 | 53.23 | 53.84 | 2,971,595 | +0.41(+0.76%) |
Feb 16, 2011 | 53.50 | 53.55 | 52.94 | 53.43 | 4,991,438 | -0.13(-0.25%) |
Feb 15, 2011 | 53.07 | 53.73 | 52.73 | 53.56 | 2,894,760 | +0.37(+0.69%) |
Feb 14, 2011 | 53.75 | 53.90 | 52.65 | 53.19 | 2,720,548 | -0.51(-0.94%) |
Feb 11, 2011 | 53.62 | 53.85 | 53.34 | 53.70 | 3,976,235 | -0.13(-0.24%) |
Feb 10, 2011 | 53.80 | 54.00 | 53.48 | 53.83 | 2,900,524 | -0.25(-0.46%) |
Feb 09, 2011 | 53.45 | 54.19 | 53.29 | 54.08 | 2,674,293 | +0.57(+1.07%) |
Feb 08, 2011 | 53.57 | 53.80 | 53.33 | 53.51 | 2,824,467 | -0.08(-0.15%) |
Feb 07, 2011 | 53.05 | 53.73 | 52.96 | 53.59 | 5,909,069 | +0.53(+1.00%) |
Feb 04, 2011 | 53.18 | 53.20 | 52.73 | 53.05 | 5,292,855 | -0.01(-0.01%) |
Feb 03, 2011 | 53.25 | 53.53 | 52.84 | 53.06 | 5,737,193 | -0.23(-0.43%) |
Feb 02, 2011 | 52.79 | 53.68 | 52.66 | 53.29 | 2,940,798 | +0.32(+0.60%) |
Feb 01, 2011 | 52.38 | 53.25 | 52.34 | 52.98 | 4,085,537 | +0.65(+1.24%) |
Jan 31, 2011 | 51.85 | 52.34 | 51.66 | 52.33 | 3,447,159 | +0.92(+1.79%) |
Jan 28, 2011 | 52.15 | 52.92 | 51.14 | 51.40 | 6,657,935 | -0.59(-1.14%) |
Jan 27, 2011 | 52.56 | 53.25 | 51.65 | 52.00 | 4,634,740 | +0.47(+0.91%) |
Jan 26, 2011 | 51.89 | 51.93 | 50.96 | 51.53 | 4,314,023 | -0.45(-0.86%) |
Jan 25, 2011 | 51.18 | 52.02 | 51.04 | 51.98 | 4,641,799 | +0.68(+1.33%) |
Jan 24, 2011 | 51.85 | 52.05 | 51.05 | 51.29 | 10,507,695 | -0.78(-1.50%) |
Jan 21, 2011 | 52.42 | 52.69 | 52.02 | 52.08 | 6,437,119 | -0.07(-0.13%) |
Jan 20, 2011 | 51.00 | 52.15 | 50.87 | 52.14 | 7,263,377 | +1.09(+2.14%) |
Jan 19, 2011 | 50.11 | 51.71 | 50.11 | 51.05 | 7,731,619 | +0.74(+1.46%) |
Jan 18, 2011 | 49.32 | 50.54 | 49.30 | 50.31 | 5,763,984 | +1.34(+2.74%) |
Jan 14, 2011 | 48.42 | 49.04 | 48.33 | 48.97 | 3,816,736 | +0.43(+0.89%) |
Jan 13, 2011 | 48.78 | 49.22 | 48.48 | 48.54 | 4,403,807 | -0.26(-0.54%) |
Jan 12, 2011 | 48.74 | 48.87 | 48.51 | 48.80 | 4,427,207 | +0.39(+0.80%) |
Jan 11, 2011 | 48.64 | 48.64 | 48.24 | 48.41 | 7,008,663 | +0.04(+0.08%) |
Jan 10, 2011 | 48.48 | 48.76 | 48.09 | 48.37 | 7,075,083 | -0.03(-0.05%) |
Jan 07, 2011 | 48.11 | 48.57 | 47.82 | 48.40 | 6,315,315 | +0.30(+0.61%) |
Jan 06, 2011 | 47.63 | 48.62 | 47.45 | 48.10 | 9,823,858 | +0.83(+1.75%) |
Jan 05, 2011 | 46.10 | 47.30 | 46.02 | 47.28 | 6,794,038 | +1.06(+2.29%) |
Jan 04, 2011 | 45.90 | 46.42 | 45.82 | 46.22 | 4,110,711 | +0.29(+0.63%) |
Jan 03, 2011 | 46.15 | 46.26 | 45.76 | 45.93 | 3,049,664 | -0.03(-0.06%) |
Dec 31, 2010 | 45.25 | 45.99 | 45.13 | 45.96 | 3,787,323 | +0.80(+1.78%) |
Dec 30, 2010 | 45.56 | 45.71 | 45.13 | 45.15 | 3,523,108 | -0.29(-0.64%) |
Dec 29, 2010 | 45.84 | 45.93 | 45.42 | 45.44 | 2,684,355 | -0.30(-0.65%) |
Dec 28, 2010 | 45.60 | 45.78 | 45.32 | 45.74 | 2,198,340 | +0.18(+0.39%) |
Dec 27, 2010 | 45.36 | 45.63 | 45.23 | 45.56 | 1,993,379 | +0.04(+0.09%) |
Dec 23, 2010 | 45.64 | 45.74 | 45.36 | 45.52 | 3,227,162 | -0.07(-0.14%) |
Dec 22, 2010 | 45.81 | 45.87 | 45.56 | 45.59 | 4,723,243 | -0.30(-0.64%) |
Dec 21, 2010 | 46.04 | 46.14 | 45.69 | 45.88 | 4,183,675 | +0.10(+0.22%) |
Dec 20, 2010 | 45.88 | 46.12 | 45.65 | 45.78 | 3,667,158 | -0.28(-0.60%) |
Dec 17, 2010 | 46.20 | 46.20 | 45.73 | 46.06 | 4,302,658 | -0.20(-0.43%) |
Dec 16, 2010 | 45.95 | 46.29 | 45.55 | 46.26 | 2,711,059 | +0.43(+0.93%) |
Dec 15, 2010 | 45.81 | 46.07 | 45.71 | 45.83 | 2,844,480 | -0.20(-0.43%) |
Dec 14, 2010 | 45.25 | 46.22 | 45.19 | 46.03 | 4,272,625 | +0.92(+2.04%) |
Dec 13, 2010 | 45.27 | 45.38 | 44.95 | 45.11 | 4,313,842 | -0.14(-0.32%) |
Dec 10, 2010 | 44.96 | 45.30 | 44.90 | 45.25 | 4,934,222 | +0.35(+0.78%) |
Dec 09, 2010 | 45.32 | 45.39 | 44.71 | 44.90 | 5,618,755 | -0.28(-0.61%) |
Dec 08, 2010 | 45.60 | 45.90 | 45.18 | 45.18 | 3,887,855 | -0.47(-1.04%) |
Dec 07, 2010 | 45.58 | 45.86 | 45.32 | 45.65 | 3,839,444 | +0.13(+0.29%) |
Dec 06, 2010 | 45.52 | 45.53 | 45.04 | 45.52 | 2,916,495 | +0.05(+0.10%) |
Dec 03, 2010 | 45.67 | 45.99 | 45.03 | 45.48 | 4,210,943 | -0.41(-0.89%) |
Dec 02, 2010 | 45.79 | 46.08 | 45.63 | 45.88 | 4,731,785 | +0.26(+0.58%) |