Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.26 | 49.84 | 49.15 | 49.49 | 1,106,632 | +1.14(+2.36%) |
Nov 29, 2011 | 48.41 | 48.61 | 48.12 | 48.34 | 676,065 | +0.17(+0.34%) |
Nov 28, 2011 | 48.14 | 48.36 | 47.98 | 48.18 | 826,368 | +1.55(+3.32%) |
Nov 25, 2011 | 46.66 | 47.24 | 46.50 | 46.63 | 514,063 | +1.29(+2.85%) |
Nov 23, 2011 | 46.14 | 46.14 | 45.33 | 45.34 | 860,252 | -1.16(-2.50%) |
Nov 22, 2011 | 46.11 | 46.78 | 46.11 | 46.50 | 687,401 | +0.56(+1.23%) |
Nov 21, 2011 | 46.37 | 46.50 | 45.80 | 45.94 | 997,976 | -1.78(-3.73%) |
Nov 18, 2011 | 48.07 | 48.18 | 47.62 | 47.72 | 691,676 | -0.58(-1.20%) |
Nov 17, 2011 | 48.46 | 48.64 | 47.96 | 48.30 | 985,584 | +0.59(+1.24%) |
Nov 16, 2011 | 48.40 | 48.40 | 47.64 | 47.71 | 736,493 | -0.30(-0.63%) |
Nov 15, 2011 | 48.05 | 48.22 | 47.75 | 48.01 | 501,384 | -0.28(-0.58%) |
Nov 14, 2011 | 48.22 | 48.47 | 48.09 | 48.28 | 670,513 | +0.14(+0.30%) |
Nov 11, 2011 | 47.90 | 48.20 | 47.80 | 48.14 | 838,803 | -0.29(-0.59%) |
Nov 10, 2011 | 48.60 | 48.60 | 48.09 | 48.43 | 510,033 | +0.37(+0.77%) |
Nov 09, 2011 | 48.22 | 48.48 | 47.90 | 48.06 | 1,063,863 | -0.45(-0.93%) |
Nov 08, 2011 | 47.70 | 48.65 | 47.70 | 48.51 | 1,019,622 | -0.65(-1.33%) |
Nov 07, 2011 | 49.03 | 49.17 | 48.70 | 49.16 | 441,928 | +0.23(+0.46%) |
Nov 04, 2011 | 48.94 | 49.09 | 48.65 | 48.94 | 483,535 | -0.16(-0.32%) |
Nov 03, 2011 | 49.00 | 49.17 | 48.43 | 49.09 | 912,093 | +0.41(+0.85%) |
Nov 02, 2011 | 48.70 | 49.25 | 48.58 | 48.68 | 1,099,310 | -0.32(-0.64%) |
Nov 01, 2011 | 49.03 | 49.54 | 48.91 | 49.00 | 1,147,950 | -1.09(-2.17%) |
Oct 31, 2011 | 50.45 | 50.57 | 50.08 | 50.09 | 935,325 | -2.21(-4.23%) |
Oct 28, 2011 | 51.96 | 52.41 | 51.75 | 52.30 | 769,650 | +0.30(+0.58%) |
Oct 27, 2011 | 51.30 | 52.38 | 51.28 | 52.00 | 1,029,395 | +1.78(+3.54%) |
Oct 26, 2011 | 50.44 | 50.44 | 49.89 | 50.22 | 843,472 | +0.43(+0.86%) |
Oct 25, 2011 | 50.15 | 50.44 | 49.67 | 49.79 | 690,373 | -1.28(-2.51%) |
Oct 24, 2011 | 50.58 | 51.25 | 50.58 | 51.08 | 492,114 | +0.32(+0.62%) |
Oct 21, 2011 | 50.45 | 50.87 | 50.32 | 50.76 | 582,493 | +0.62(+1.23%) |
Oct 20, 2011 | 50.31 | 50.43 | 49.67 | 50.15 | 885,446 | -0.41(-0.82%) |
Oct 19, 2011 | 50.88 | 50.96 | 50.33 | 50.56 | 463,567 | -0.59(-1.15%) |
Oct 18, 2011 | 50.42 | 51.59 | 50.29 | 51.14 | 498,540 | +0.60(+1.19%) |
Oct 17, 2011 | 50.69 | 51.02 | 50.45 | 50.54 | 427,003 | -0.11(-0.21%) |
Oct 14, 2011 | 50.56 | 50.78 | 50.36 | 50.65 | 561,697 | -0.18(-0.35%) |
Oct 13, 2011 | 50.70 | 50.92 | 50.42 | 50.83 | 676,576 | -0.08(-0.15%) |
Oct 12, 2011 | 50.87 | 51.29 | 50.56 | 50.90 | 667,062 | +0.37(+0.73%) |
Oct 11, 2011 | 50.45 | 50.84 | 50.32 | 50.54 | 484,012 | -0.52(-1.01%) |
Oct 10, 2011 | 50.45 | 51.12 | 50.38 | 51.05 | 454,568 | +1.40(+2.83%) |
Oct 07, 2011 | 50.42 | 50.45 | 49.61 | 49.65 | 776,042 | -0.80(-1.59%) |
Oct 06, 2011 | 50.30 | 50.54 | 50.10 | 50.45 | 564,847 | +0.38(+0.76%) |
Oct 05, 2011 | 49.23 | 50.28 | 49.06 | 50.07 | 752,746 | -0.39(-0.77%) |
Oct 04, 2011 | 49.64 | 50.46 | 49.03 | 50.46 | 1,081,452 | +0.18(+0.36%) |
Oct 03, 2011 | 51.47 | 51.87 | 50.07 | 50.28 | 729,029 | -0.97(-1.89%) |
Sep 30, 2011 | 51.78 | 52.08 | 51.24 | 51.25 | 787,545 | -1.46(-2.78%) |
Sep 29, 2011 | 52.94 | 53.24 | 51.87 | 52.71 | 500,068 | +0.80(+1.55%) |
Sep 28, 2011 | 52.32 | 52.91 | 51.81 | 51.91 | 627,829 | +0.26(+0.49%) |
Sep 27, 2011 | 52.39 | 52.49 | 51.40 | 51.66 | 817,392 | +0.41(+0.79%) |
Sep 26, 2011 | 50.95 | 51.27 | 50.35 | 51.25 | 766,296 | +0.69(+1.36%) |
Sep 23, 2011 | 50.07 | 50.60 | 49.81 | 50.56 | 474,529 | +0.66(+1.31%) |
Sep 22, 2011 | 50.23 | 50.69 | 49.44 | 49.91 | 766,489 | -0.99(-1.95%) |
Sep 21, 2011 | 52.25 | 52.40 | 50.82 | 50.90 | 555,523 | -1.59(-3.02%) |
Sep 20, 2011 | 52.72 | 53.18 | 52.40 | 52.49 | 830,014 | -0.31(-0.58%) |
Sep 19, 2011 | 52.06 | 52.92 | 51.73 | 52.79 | 639,603 | +0.02(+0.04%) |
Sep 16, 2011 | 53.28 | 53.32 | 52.48 | 52.77 | 376,112 | -0.30(-0.56%) |
Sep 15, 2011 | 52.55 | 53.09 | 52.28 | 53.07 | 567,023 | +1.22(+2.36%) |
Sep 14, 2011 | 51.75 | 52.33 | 51.11 | 51.84 | 527,508 | +0.39(+0.75%) |
Sep 13, 2011 | 51.15 | 51.52 | 50.94 | 51.46 | 571,551 | +0.66(+1.29%) |
Sep 12, 2011 | 50.10 | 50.85 | 49.97 | 50.80 | 720,182 | +0.28(+0.55%) |
Sep 09, 2011 | 50.98 | 51.14 | 50.35 | 50.53 | 666,213 | -1.17(-2.26%) |
Sep 08, 2011 | 51.87 | 52.27 | 51.47 | 51.70 | 660,173 | -0.36(-0.69%) |
Sep 07, 2011 | 51.95 | 52.16 | 51.63 | 52.05 | 969,027 | +1.18(+2.31%) |
Sep 06, 2011 | 50.56 | 51.03 | 50.40 | 50.88 | 1,283,908 | -0.80(-1.54%) |
Sep 02, 2011 | 52.25 | 52.33 | 51.44 | 51.67 | 1,025,065 | -1.36(-2.57%) |
Sep 01, 2011 | 53.36 | 53.78 | 52.95 | 53.04 | 634,013 | -0.50(-0.93%) |
Aug 31, 2011 | 53.38 | 53.80 | 53.13 | 53.54 | 979,092 | +0.67(+1.27%) |
Aug 30, 2011 | 52.84 | 53.14 | 52.52 | 52.87 | 1,046,469 | -0.86(-1.61%) |
Aug 29, 2011 | 53.17 | 53.92 | 53.07 | 53.73 | 975,803 | +0.34(+0.63%) |
Aug 26, 2011 | 53.10 | 53.86 | 52.60 | 53.39 | 557,308 | +0.28(+0.53%) |
Aug 25, 2011 | 53.98 | 54.24 | 52.87 | 53.11 | 619,072 | -0.60(-1.12%) |
Aug 24, 2011 | 53.13 | 53.80 | 53.04 | 53.71 | 928,888 | -0.60(-1.10%) |
Aug 23, 2011 | 53.38 | 54.31 | 52.99 | 54.31 | 593,294 | +1.74(+3.32%) |
Aug 22, 2011 | 53.33 | 53.40 | 52.20 | 52.57 | 1,255,859 | -0.12(-0.23%) |
Aug 19, 2011 | 53.44 | 53.98 | 52.41 | 52.69 | 2,083,451 | -0.65(-1.22%) |
Aug 18, 2011 | 54.01 | 54.01 | 52.84 | 53.33 | 1,175,217 | -2.32(-4.16%) |
Aug 17, 2011 | 55.94 | 56.11 | 55.43 | 55.65 | 301,694 | -0.55(-0.98%) |
Aug 16, 2011 | 56.06 | 56.64 | 55.69 | 56.20 | 339,121 | -0.52(-0.92%) |
Aug 15, 2011 | 56.31 | 56.78 | 56.08 | 56.73 | 424,721 | +1.28(+2.31%) |
Aug 12, 2011 | 55.49 | 55.92 | 55.22 | 55.44 | 862,572 | -0.55(-0.98%) |
Aug 11, 2011 | 54.81 | 56.59 | 54.41 | 56.00 | 777,640 | +1.27(+2.33%) |
Aug 10, 2011 | 56.21 | 56.21 | 54.60 | 54.72 | 991,785 | -2.82(-4.90%) |
Aug 09, 2011 | 56.81 | 57.59 | 55.03 | 57.54 | 1,728,246 | +2.60(+4.73%) |
Aug 08, 2011 | 56.81 | 57.60 | 54.48 | 54.94 | 1,600,031 | -2.76(-4.79%) |
Aug 05, 2011 | 58.13 | 58.42 | 56.27 | 57.70 | 1,638,402 | +0.01(+0.03%) |
Aug 04, 2011 | 58.62 | 58.90 | 57.67 | 57.69 | 1,548,490 | -2.87(-4.74%) |
Aug 03, 2011 | 60.41 | 60.66 | 59.49 | 60.56 | 811,431 | -0.02(-0.04%) |
Aug 02, 2011 | 60.66 | 61.53 | 60.39 | 60.58 | 951,413 | -0.36(-0.59%) |
Aug 01, 2011 | 61.17 | 61.26 | 60.48 | 60.94 | 645,966 | -0.11(-0.18%) |
Jul 29, 2011 | 60.49 | 61.20 | 60.38 | 61.05 | 492,008 | +0.37(+0.60%) |
Jul 28, 2011 | 61.09 | 61.43 | 60.59 | 60.68 | 661,630 | -0.55(-0.90%) |
Jul 27, 2011 | 62.02 | 62.14 | 61.14 | 61.23 | 559,412 | -1.44(-2.29%) |
Jul 26, 2011 | 62.76 | 62.91 | 62.45 | 62.67 | 461,873 | -0.02(-0.04%) |
Jul 25, 2011 | 62.60 | 63.02 | 62.60 | 62.69 | 305,978 | -0.66(-1.04%) |
Jul 22, 2011 | 63.48 | 63.50 | 63.30 | 63.35 | 274,549 | -0.34(-0.54%) |
Jul 21, 2011 | 62.84 | 63.71 | 62.82 | 63.69 | 822,331 | +0.85(+1.35%) |
Jul 20, 2011 | 62.85 | 62.90 | 62.37 | 62.84 | 331,028 | +0.07(+0.11%) |
Jul 19, 2011 | 62.40 | 63.13 | 62.40 | 62.78 | 594,958 | +0.66(+1.06%) |
Jul 18, 2011 | 62.22 | 62.31 | 61.82 | 62.12 | 1,119,235 | -0.37(-0.58%) |
Jul 15, 2011 | 62.69 | 63.01 | 62.18 | 62.49 | 626,154 | -0.32(-0.51%) |
Jul 14, 2011 | 63.13 | 63.45 | 62.53 | 62.81 | 567,608 | -0.30(-0.47%) |
Jul 13, 2011 | 62.94 | 63.52 | 62.87 | 63.10 | 640,703 | +0.77(+1.24%) |
Jul 12, 2011 | 62.28 | 62.78 | 62.25 | 62.33 | 617,680 | -0.04(-0.07%) |
Jul 11, 2011 | 62.36 | 62.54 | 62.11 | 62.37 | 676,445 | -0.52(-0.83%) |
Jul 08, 2011 | 62.84 | 63.08 | 62.37 | 62.90 | 635,459 | -0.18(-0.28%) |
Jul 07, 2011 | 62.97 | 63.27 | 62.75 | 63.07 | 565,129 | +0.28(+0.44%) |
Jul 06, 2011 | 62.77 | 62.86 | 62.43 | 62.80 | 444,061 | +0.50(+0.80%) |
Jul 05, 2011 | 62.22 | 62.41 | 62.02 | 62.30 | 393,275 | +0.11(+0.18%) |
Jul 01, 2011 | 61.44 | 62.23 | 61.44 | 62.19 | 838,103 | +0.77(+1.25%) |
Jun 30, 2011 | 60.91 | 61.58 | 60.88 | 61.42 | 714,725 | +0.66(+1.09%) |
Jun 29, 2011 | 60.48 | 60.85 | 60.04 | 60.76 | 578,396 | +1.08(+1.81%) |
Jun 28, 2011 | 59.48 | 59.80 | 59.44 | 59.68 | 324,382 | +0.25(+0.43%) |
Jun 27, 2011 | 59.37 | 59.67 | 59.22 | 59.42 | 836,153 | -1.16(-1.91%) |
Jun 24, 2011 | 60.73 | 60.86 | 60.49 | 60.58 | 448,507 | +0.35(+0.58%) |
Jun 23, 2011 | 59.59 | 60.30 | 59.51 | 60.23 | 763,255 | +0.09(+0.15%) |
Jun 22, 2011 | 60.00 | 60.67 | 60.00 | 60.14 | 542,171 | -0.04(-0.07%) |
Jun 21, 2011 | 59.84 | 60.28 | 59.71 | 60.18 | 541,041 | +0.47(+0.79%) |
Jun 20, 2011 | 59.59 | 59.77 | 59.56 | 59.71 | 618,017 | +0.46(+0.78%) |
Jun 17, 2011 | 59.33 | 59.54 | 59.15 | 59.25 | 503,610 | +0.03(+0.05%) |
Jun 16, 2011 | 59.05 | 59.43 | 58.89 | 59.22 | 778,506 | -0.01(-0.01%) |
Jun 15, 2011 | 59.55 | 59.86 | 59.08 | 59.23 | 738,841 | -0.72(-1.19%) |
Jun 14, 2011 | 59.68 | 60.11 | 59.65 | 59.94 | 622,910 | +0.54(+0.90%) |
Jun 13, 2011 | 59.77 | 59.81 | 59.17 | 59.41 | 1,121,980 | -0.71(-1.18%) |
Jun 10, 2011 | 60.59 | 60.60 | 60.08 | 60.12 | 1,342,020 | -0.93(-1.53%) |
Jun 09, 2011 | 60.79 | 61.21 | 60.67 | 61.05 | 414,241 | +0.13(+0.21%) |
Jun 08, 2011 | 61.06 | 61.42 | 60.78 | 60.92 | 997,839 | +0.13(+0.22%) |
Jun 07, 2011 | 60.92 | 61.03 | 60.67 | 60.79 | 1,020,915 | +1.23(+2.06%) |
Jun 06, 2011 | 59.73 | 59.88 | 59.42 | 59.56 | 597,251 | -0.44(-0.73%) |
Jun 03, 2011 | 59.86 | 60.36 | 59.72 | 60.00 | 872,373 | +0.46(+0.78%) |
May 24, 2011 | 59.54 | 59.86 | 59.39 | 59.53 | 1,244,101 | +0.26(+0.44%) |
May 23, 2011 | 59.09 | 59.51 | 59.00 | 59.27 | 667,213 | -0.31(-0.53%) |
May 20, 2011 | 59.86 | 59.86 | 59.39 | 59.59 | 714,868 | -0.55(-0.92%) |
May 19, 2011 | 60.38 | 60.49 | 59.78 | 60.14 | 911,011 | -0.51(-0.85%) |
May 18, 2011 | 60.53 | 60.72 | 60.37 | 60.65 | 527,053 | +0.01(+0.02%) |
May 17, 2011 | 60.52 | 60.78 | 60.27 | 60.64 | 893,464 | -0.63(-1.02%) |
May 16, 2011 | 61.77 | 61.84 | 61.12 | 61.26 | 741,380 | -0.87(-1.40%) |
May 13, 2011 | 62.52 | 62.60 | 61.98 | 62.14 | 1,435,845 | -0.19(-0.30%) |
May 12, 2011 | 61.74 | 62.37 | 61.44 | 62.32 | 2,226,424 | +1.62(+2.66%) |
May 11, 2011 | 60.36 | 60.82 | 59.96 | 60.70 | 1,296,380 | +0.33(+0.54%) |
May 10, 2011 | 60.09 | 60.40 | 59.99 | 60.38 | 959,600 | +1.24(+2.09%) |
May 09, 2011 | 58.92 | 59.16 | 58.59 | 59.14 | 650,619 | +0.19(+0.33%) |
May 06, 2011 | 59.56 | 59.61 | 58.63 | 58.95 | 804,385 | -0.34(-0.58%) |
May 05, 2011 | 59.28 | 59.74 | 59.06 | 59.29 | 922,877 | -0.15(-0.25%) |
May 04, 2011 | 59.46 | 59.77 | 59.27 | 59.44 | 611,605 | +0.05(+0.09%) |
May 03, 2011 | 59.86 | 59.89 | 59.02 | 59.39 | 858,956 | -0.35(-0.59%) |
May 02, 2011 | 59.77 | 59.80 | 59.64 | 59.74 | 928,790 | +0.36(+0.60%) |
Apr 29, 2011 | 59.32 | 59.76 | 59.30 | 59.38 | 749,002 | +0.13(+0.23%) |
Apr 28, 2011 | 58.79 | 59.36 | 58.61 | 59.24 | 676,120 | +0.90(+1.55%) |
Apr 27, 2011 | 58.19 | 58.45 | 57.87 | 58.34 | 958,842 | -0.28(-0.47%) |
Apr 26, 2011 | 58.70 | 58.72 | 58.28 | 58.62 | 1,042,220 | -0.63(-1.07%) |
Apr 25, 2011 | 58.92 | 59.27 | 58.79 | 59.25 | 1,256,536 | +1.27(+2.20%) |
Apr 21, 2011 | 58.07 | 58.36 | 57.88 | 57.98 | 639,940 | +0.40(+0.70%) |
Apr 20, 2011 | 57.59 | 57.70 | 57.32 | 57.57 | 705,366 | +0.85(+1.50%) |
Apr 19, 2011 | 56.86 | 56.94 | 56.52 | 56.73 | 1,260,469 | -0.84(-1.46%) |
Apr 18, 2011 | 57.37 | 57.65 | 57.26 | 57.57 | 1,107,659 | -0.29(-0.50%) |
Apr 15, 2011 | 57.93 | 58.19 | 57.73 | 57.86 | 689,333 | -0.18(-0.31%) |
Apr 14, 2011 | 57.95 | 58.19 | 57.62 | 58.04 | 957,647 | -0.07(-0.13%) |
Apr 13, 2011 | 58.38 | 58.42 | 57.83 | 58.11 | 971,492 | +0.58(+1.01%) |
Apr 12, 2011 | 57.12 | 57.80 | 57.11 | 57.53 | 1,393,944 | +0.52(+0.91%) |
Apr 11, 2011 | 57.39 | 57.46 | 56.83 | 57.01 | 1,420,442 | -1.03(-1.77%) |
Apr 08, 2011 | 58.54 | 58.60 | 57.89 | 58.04 | 1,595,359 | +0.50(+0.87%) |
Apr 07, 2011 | 58.02 | 58.02 | 56.60 | 57.54 | 2,202,944 | -0.10(-0.18%) |
Apr 06, 2011 | 57.49 | 58.03 | 57.32 | 57.64 | 2,629,554 | -0.21(-0.36%) |
Apr 05, 2011 | 57.76 | 58.37 | 57.55 | 57.85 | 2,780,565 | -1.38(-2.33%) |
Apr 04, 2011 | 59.77 | 59.77 | 59.18 | 59.23 | 1,290,304 | -0.77(-1.28%) |
Apr 01, 2011 | 60.01 | 60.36 | 59.47 | 60.00 | 998,738 | +0.19(+0.32%) |
Mar 31, 2011 | 60.16 | 60.19 | 59.77 | 59.80 | 714,955 | -0.53(-0.88%) |
Mar 30, 2011 | 60.00 | 60.75 | 59.81 | 60.33 | 1,135,617 | +0.93(+1.57%) |
Mar 29, 2011 | 59.30 | 59.67 | 59.18 | 59.40 | 1,526,016 | -0.63(-1.04%) |
Mar 28, 2011 | 60.25 | 60.53 | 59.99 | 60.03 | 954,114 | -0.16(-0.26%) |
Mar 25, 2011 | 60.35 | 60.43 | 60.00 | 60.18 | 1,352,060 | -0.32(-0.53%) |
Mar 24, 2011 | 59.83 | 60.95 | 59.77 | 60.50 | 2,025,970 | -0.71(-1.16%) |
Mar 23, 2011 | 61.00 | 61.64 | 60.32 | 61.21 | 1,257,508 | -0.64(-1.04%) |
Mar 22, 2011 | 61.84 | 62.02 | 61.49 | 61.85 | 1,633,989 | -0.56(-0.90%) |
Mar 21, 2011 | 62.05 | 62.81 | 62.03 | 62.41 | 2,292,867 | +1.63(+2.69%) |
Mar 18, 2011 | 59.54 | 60.79 | 59.46 | 60.78 | 1,967,097 | -0.37(-0.61%) |
Mar 17, 2011 | 61.30 | 61.62 | 60.54 | 61.15 | 2,050,662 | +1.13(+1.87%) |
Mar 16, 2011 | 61.19 | 61.69 | 58.95 | 60.03 | 3,999,805 | -0.63(-1.03%) |
Mar 15, 2011 | 59.79 | 61.15 | 59.63 | 60.65 | 6,868,547 | -0.25(-0.42%) |
Mar 14, 2011 | 60.05 | 61.08 | 59.79 | 60.91 | 4,866,987 | -2.92(-4.58%) |
Mar 11, 2011 | 63.57 | 64.16 | 63.16 | 63.83 | 2,406,682 | -1.39(-2.14%) |
Mar 10, 2011 | 65.63 | 65.94 | 65.09 | 65.22 | 788,624 | -1.51(-2.26%) |
Mar 09, 2011 | 66.81 | 67.07 | 66.59 | 66.73 | 610,320 | -0.34(-0.50%) |
Mar 08, 2011 | 66.82 | 67.31 | 66.41 | 67.06 | 572,517 | +0.72(+1.09%) |
Mar 07, 2011 | 67.31 | 67.50 | 66.23 | 66.34 | 775,656 | -1.47(-2.17%) |
Mar 04, 2011 | 68.27 | 68.45 | 67.22 | 67.81 | 591,362 | -0.89(-1.30%) |
Mar 03, 2011 | 68.41 | 68.71 | 68.19 | 68.70 | 726,397 | +0.49(+0.72%) |
Mar 02, 2011 | 68.49 | 68.68 | 67.90 | 68.21 | 862,795 | -0.98(-1.41%) |
Mar 01, 2011 | 69.84 | 69.98 | 68.97 | 69.19 | 1,332,562 | -0.34(-0.49%) |
Feb 28, 2011 | 69.61 | 69.70 | 69.21 | 69.53 | 1,024,414 | +1.16(+1.69%) |
Feb 25, 2011 | 68.20 | 68.43 | 67.86 | 68.37 | 749,991 | +1.23(+1.83%) |
Feb 24, 2011 | 66.38 | 67.58 | 65.95 | 67.14 | 1,395,972 | -0.05(-0.08%) |
Feb 23, 2011 | 67.43 | 67.67 | 66.39 | 67.20 | 1,339,153 | -0.39(-0.57%) |
Feb 22, 2011 | 67.96 | 68.48 | 67.33 | 67.58 | 1,373,907 | -1.87(-2.69%) |
Feb 18, 2011 | 69.60 | 69.67 | 69.31 | 69.45 | 501,123 | -0.19(-0.27%) |
Feb 17, 2011 | 69.74 | 69.79 | 69.47 | 69.64 | 1,068,387 | -0.17(-0.25%) |
Feb 16, 2011 | 69.45 | 69.86 | 69.35 | 69.81 | 599,479 | +0.53(+0.76%) |
Feb 15, 2011 | 69.38 | 69.68 | 69.05 | 69.28 | 907,696 | +0.12(+0.17%) |
Feb 14, 2011 | 69.01 | 69.28 | 68.82 | 69.16 | 1,423,105 | +2.06(+3.06%) |
Feb 11, 2011 | 66.26 | 67.22 | 66.25 | 67.11 | 1,196,834 | +0.92(+1.38%) |
Feb 10, 2011 | 67.31 | 67.80 | 65.99 | 66.19 | 2,826,593 | -0.60(-0.90%) |
Feb 09, 2011 | 66.39 | 66.79 | 65.75 | 66.79 | 1,744,314 | +0.79(+1.20%) |
Feb 08, 2011 | 64.77 | 66.55 | 64.77 | 66.00 | 3,935,939 | +2.56(+4.04%) |
Feb 07, 2011 | 63.14 | 63.52 | 63.12 | 63.44 | 439,942 | +0.28(+0.45%) |
Feb 04, 2011 | 63.16 | 63.16 | 62.62 | 63.16 | 623,016 | +0.05(+0.08%) |
Feb 03, 2011 | 62.93 | 63.16 | 62.43 | 63.10 | 517,099 | -0.24(-0.38%) |
Feb 02, 2011 | 63.35 | 63.42 | 63.02 | 63.34 | 1,275,963 | +1.27(+2.05%) |
Feb 01, 2011 | 61.56 | 62.14 | 61.36 | 62.07 | 776,388 | +0.83(+1.35%) |
Jan 31, 2011 | 61.26 | 61.51 | 60.75 | 61.24 | 870,201 | +0.61(+1.01%) |
Jan 28, 2011 | 61.41 | 61.52 | 60.47 | 60.63 | 1,111,160 | -1.62(-2.60%) |
Jan 27, 2011 | 61.87 | 62.46 | 61.85 | 62.25 | 639,710 | +0.92(+1.51%) |
Jan 26, 2011 | 61.39 | 61.74 | 61.14 | 61.32 | 1,190,049 | -1.17(-1.87%) |
Jan 25, 2011 | 62.17 | 62.58 | 62.06 | 62.49 | 410,592 | +0.27(+0.43%) |
Jan 24, 2011 | 61.42 | 62.35 | 61.23 | 62.23 | 524,508 | +1.11(+1.82%) |
Jan 21, 2011 | 60.97 | 61.35 | 60.82 | 61.11 | 815,437 | -1.01(-1.62%) |
Jan 20, 2011 | 62.20 | 62.31 | 61.49 | 62.12 | 1,039,023 | -0.48(-0.76%) |
Jan 19, 2011 | 63.36 | 63.37 | 62.38 | 62.60 | 770,390 | -0.88(-1.39%) |
Jan 18, 2011 | 63.57 | 63.71 | 63.25 | 63.48 | 536,416 | -0.58(-0.91%) |
Jan 14, 2011 | 63.72 | 64.16 | 63.66 | 64.06 | 721,137 | +0.42(+0.67%) |
Jan 13, 2011 | 63.54 | 63.85 | 63.34 | 63.63 | 1,212,699 | +0.71(+1.12%) |
Jan 12, 2011 | 62.72 | 63.07 | 62.41 | 62.93 | 793,558 | +0.79(+1.27%) |
Jan 11, 2011 | 62.07 | 62.14 | 61.76 | 62.14 | 521,036 | +0.45(+0.74%) |
Jan 10, 2011 | 61.25 | 61.68 | 61.14 | 61.68 | 558,411 | +0.23(+0.38%) |
Jan 07, 2011 | 61.57 | 61.82 | 61.22 | 61.45 | 920,785 | +0.69(+1.13%) |
Jan 06, 2011 | 60.41 | 61.03 | 60.27 | 60.76 | 1,439,931 | +1.00(+1.67%) |
Jan 05, 2011 | 59.33 | 59.90 | 58.65 | 59.77 | 700,556 | +0.25(+0.43%) |
Jan 04, 2011 | 59.12 | 59.51 | 58.95 | 59.51 | 578,813 | +0.32(+0.54%) |
Jan 03, 2011 | 58.89 | 59.43 | 58.89 | 59.19 | 532,787 | +0.60(+1.02%) |
Dec 31, 2010 | 58.31 | 58.77 | 58.23 | 58.60 | 347,170 | +0.21(+0.36%) |
Dec 30, 2010 | 58.80 | 58.94 | 58.17 | 58.39 | 337,880 | -0.56(-0.95%) |
Dec 29, 2010 | 58.83 | 58.96 | 58.69 | 58.95 | 393,589 | +0.63(+1.09%) |
Dec 28, 2010 | 58.54 | 58.54 | 58.18 | 58.31 | 329,778 | +0.26(+0.45%) |
Dec 27, 2010 | 57.69 | 58.13 | 57.69 | 58.05 | 307,913 | +0.18(+0.31%) |
Dec 23, 2010 | 58.13 | 58.16 | 57.72 | 57.87 | 267,388 | -0.02(-0.04%) |
Dec 22, 2010 | 57.79 | 58.04 | 57.79 | 57.90 | 261,028 | -0.24(-0.41%) |
Dec 21, 2010 | 57.75 | 58.22 | 57.60 | 58.13 | 509,477 | +0.58(+1.01%) |
Dec 20, 2010 | 57.69 | 57.86 | 57.47 | 57.55 | 406,412 | -0.19(-0.32%) |
Dec 17, 2010 | 57.71 | 57.94 | 57.57 | 57.74 | 382,263 | -0.61(-1.05%) |
Dec 16, 2010 | 58.13 | 58.45 | 57.88 | 58.35 | 256,596 | +0.12(+0.20%) |
Dec 15, 2010 | 58.19 | 58.63 | 58.09 | 58.23 | 437,928 | +0.07(+0.13%) |
Dec 14, 2010 | 58.20 | 58.48 | 58.03 | 58.16 | 445,231 | +0.04(+0.08%) |
Dec 13, 2010 | 58.01 | 58.30 | 57.76 | 58.11 | 546,567 | +0.54(+0.93%) |
Dec 10, 2010 | 57.50 | 57.75 | 57.26 | 57.57 | 528,064 | -0.53(-0.91%) |
Dec 09, 2010 | 58.40 | 58.40 | 57.84 | 58.10 | 474,534 | -0.29(-0.50%) |
Dec 08, 2010 | 58.63 | 58.72 | 57.95 | 58.39 | 488,016 | -0.23(-0.39%) |
Dec 07, 2010 | 59.10 | 59.20 | 58.54 | 58.63 | 697,460 | -0.35(-0.59%) |
Dec 06, 2010 | 58.87 | 59.10 | 58.73 | 58.98 | 383,993 | +0.07(+0.11%) |
Dec 03, 2010 | 58.50 | 59.06 | 58.44 | 58.91 | 878,738 | +0.02(+0.04%) |
Dec 02, 2010 | 58.39 | 59.22 | 58.38 | 58.89 | 784,545 | -0.42(-0.70%) |