Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 59.01 | 59.50 | 58.78 | 59.38 | 2,836,669 | -0.51(-0.85%) |
Nov 29, 2010 | 60.99 | 61.06 | 59.17 | 59.89 | 3,648,640 | -1.32(-2.16%) |
Nov 26, 2010 | 61.19 | 61.47 | 60.90 | 61.21 | 486,973 | -0.39(-0.63%) |
Nov 24, 2010 | 60.90 | 61.60 | 61.60 | 61.60 | 1,966,652 | +1.08(+1.78%) |
Nov 23, 2010 | 61.15 | 61.61 | 60.21 | 60.52 | 2,534,790 | -1.11(-1.80%) |
Nov 22, 2010 | 60.50 | 61.65 | 60.20 | 61.63 | 2,436,177 | +1.02(+1.68%) |
Nov 19, 2010 | 60.71 | 60.89 | 60.12 | 60.61 | 2,279,756 | -0.13(-0.21%) |
Nov 18, 2010 | 60.67 | 61.40 | 60.07 | 60.74 | 2,765,985 | +0.79(+1.32%) |
Nov 17, 2010 | 59.71 | 60.05 | 59.05 | 59.95 | 2,320,175 | +0.17(+0.28%) |
Nov 16, 2010 | 60.13 | 60.77 | 59.57 | 59.78 | 2,997,922 | -0.79(-1.30%) |
Nov 15, 2010 | 60.89 | 60.91 | 60.45 | 60.57 | 2,157,758 | +0.27(+0.45%) |
Nov 12, 2010 | 60.85 | 61.14 | 59.65 | 60.30 | 2,101,180 | -1.09(-1.78%) |
Nov 11, 2010 | 60.78 | 61.59 | 60.54 | 61.39 | 1,485,039 | -0.06(-0.10%) |
Nov 10, 2010 | 61.07 | 61.59 | 60.26 | 61.45 | 2,554,926 | +0.76(+1.25%) |
Nov 09, 2010 | 60.98 | 61.20 | 60.34 | 60.69 | 2,030,348 | -0.27(-0.44%) |
Nov 08, 2010 | 60.78 | 61.08 | 59.87 | 60.96 | 2,782,433 | -0.26(-0.43%) |
Nov 05, 2010 | 62.23 | 62.29 | 60.76 | 61.22 | 3,713,708 | -1.10(-1.77%) |
Nov 04, 2010 | 62.44 | 62.68 | 61.85 | 62.32 | 3,117,692 | -0.19(-0.30%) |
Nov 03, 2010 | 62.93 | 63.00 | 61.69 | 62.51 | 2,783,182 | -0.44(-0.70%) |
Nov 02, 2010 | 62.19 | 63.46 | 62.13 | 62.95 | 4,075,074 | +1.05(+1.70%) |
Nov 01, 2010 | 61.50 | 62.19 | 61.28 | 61.90 | 3,265,110 | -0.13(-0.21%) |
Oct 29, 2010 | 61.40 | 62.26 | 61.40 | 62.03 | 4,249,846 | +0.83(+1.36%) |
Oct 28, 2010 | 61.50 | 62.74 | 60.93 | 61.20 | 7,820,018 | +1.80(+3.03%) |
Oct 27, 2010 | 58.59 | 59.40 | 58.54 | 59.40 | 2,599,962 | -0.16(-0.27%) |
Oct 25, 2010 | 59.34 | 59.96 | 59.19 | 59.56 | 2,827,780 | +0.82(+1.40%) |
Oct 22, 2010 | 58.64 | 58.90 | 58.18 | 58.74 | 1,692,825 | +0.03(+0.05%) |
Oct 21, 2010 | 58.35 | 58.91 | 57.98 | 58.71 | 2,344,553 | +0.59(+1.02%) |
Oct 20, 2010 | 58.70 | 59.21 | 58.05 | 58.12 | 4,452,840 | -0.60(-1.02%) |
Oct 19, 2010 | 59.98 | 60.00 | 58.34 | 58.72 | 4,102,758 | -0.98(-1.64%) |
Oct 18, 2010 | 58.42 | 59.89 | 58.14 | 59.70 | 3,186,596 | +1.49(+2.56%) |
Oct 15, 2010 | 58.32 | 58.33 | 57.54 | 58.21 | 3,727,584 | +0.26(+0.45%) |
Oct 14, 2010 | 58.34 | 58.67 | 57.67 | 57.95 | 3,918,650 | -0.28(-0.48%) |
Oct 13, 2010 | 58.06 | 58.69 | 57.73 | 58.23 | 2,824,034 | +0.35(+0.60%) |
Oct 12, 2010 | 57.42 | 58.20 | 56.60 | 57.88 | 3,346,659 | +0.23(+0.40%) |
Oct 11, 2010 | 57.64 | 57.73 | 57.28 | 57.65 | 1,637,676 | -0.18(-0.31%) |
Oct 08, 2010 | 57.69 | 58.15 | 57.21 | 57.83 | 2,057,800 | +0.30(+0.52%) |
Oct 07, 2010 | 57.86 | 58.17 | 57.30 | 57.53 | 2,480,098 | -0.27(-0.47%) |
Oct 06, 2010 | 58.50 | 58.84 | 57.29 | 57.80 | 2,752,139 | -0.92(-1.57%) |
Oct 05, 2010 | 58.11 | 59.00 | 57.66 | 58.72 | 3,559,967 | +1.35(+2.35%) |
Oct 04, 2010 | 58.00 | 58.28 | 56.84 | 57.37 | 2,389,345 | -0.73(-1.26%) |
Oct 01, 2010 | 58.21 | 58.54 | 57.60 | 58.10 | 2,586,360 | +0.49(+0.85%) |
Sep 30, 2010 | 57.86 | 58.39 | 57.18 | 57.61 | 2,774,574 | +0.18(+0.31%) |
Sep 29, 2010 | 57.99 | 58.35 | 57.12 | 57.43 | 2,499,991 | -0.85(-1.46%) |
Sep 28, 2010 | 58.00 | 59.00 | 57.46 | 58.28 | 2,789,355 | +0.64(+1.11%) |
Sep 27, 2010 | 58.24 | 58.53 | 57.64 | 57.64 | 2,007,131 | -0.82(-1.40%) |
Sep 24, 2010 | 57.45 | 58.68 | 57.27 | 58.46 | 3,007,670 | +1.43(+2.51%) |
Sep 23, 2010 | 56.65 | 57.72 | 56.24 | 57.03 | 2,371,057 | +0.11(+0.19%) |
Sep 22, 2010 | 57.08 | 57.59 | 56.79 | 56.92 | 3,233,660 | +0.07(+0.12%) |
Sep 21, 2010 | 56.02 | 57.11 | 55.73 | 56.85 | 3,369,090 | +0.83(+1.48%) |
Sep 20, 2010 | 55.51 | 56.14 | 55.13 | 56.02 | 2,775,396 | +0.77(+1.39%) |
Sep 17, 2010 | 55.07 | 55.29 | 54.76 | 55.25 | 3,552,035 | +0.34(+0.62%) |
Sep 15, 2010 | 54.05 | 55.01 | 53.94 | 54.91 | 2,685,228 | +0.59(+1.09%) |
Sep 14, 2010 | 54.41 | 55.03 | 54.14 | 54.32 | 3,534,790 | -0.32(-0.59%) |
Sep 13, 2010 | 55.59 | 55.85 | 54.60 | 54.64 | 3,389,718 | -0.81(-1.46%) |
Sep 10, 2010 | 54.10 | 55.50 | 53.83 | 55.45 | 3,467,413 | +1.56(+2.89%) |
Sep 09, 2010 | 54.59 | 54.72 | 53.80 | 53.89 | 2,246,946 | -0.09(-0.17%) |
Sep 08, 2010 | 53.15 | 54.13 | 53.05 | 53.98 | 2,224,769 | +1.05(+1.98%) |
Sep 07, 2010 | 53.21 | 53.35 | 52.63 | 52.93 | 2,207,260 | -0.35(-0.66%) |
Sep 03, 2010 | 53.04 | 53.48 | 52.66 | 53.28 | 2,162,532 | +0.25(+0.47%) |
Sep 02, 2010 | 52.49 | 53.03 | 52.02 | 53.03 | 1,982,868 | +0.30(+0.57%) |
Sep 01, 2010 | 52.20 | 53.12 | 51.80 | 52.73 | 3,227,733 | +1.26(+2.45%) |
Aug 31, 2010 | 50.63 | 51.85 | 50.63 | 51.47 | 4,078,759 | +0.63(+1.24%) |
Aug 30, 2010 | 51.62 | 51.91 | 50.84 | 50.84 | 2,609,752 | -1.00(-1.93%) |
Aug 27, 2010 | 50.84 | 52.24 | 50.27 | 51.84 | 3,328,338 | +1.22(+2.41%) |
Aug 26, 2010 | 51.81 | 51.86 | 49.50 | 50.62 | 7,091,731 | -1.15(-2.22%) |
Aug 25, 2010 | 51.27 | 52.06 | 51.02 | 51.77 | 3,587,112 | +0.72(+1.41%) |
Aug 24, 2010 | 53.20 | 53.20 | 50.77 | 51.05 | 7,360,972 | -2.45(-4.57%) |
Aug 23, 2010 | 53.90 | 54.79 | 53.45 | 53.50 | 1,975,996 | -0.17(-0.32%) |
Aug 20, 2010 | 53.83 | 54.06 | 53.03 | 53.67 | 3,303,490 | -0.24(-0.45%) |
Aug 19, 2010 | 55.00 | 55.17 | 53.58 | 53.91 | 4,056,846 | -1.26(-2.28%) |
Aug 18, 2010 | 55.27 | 55.92 | 54.77 | 55.17 | 3,220,380 | -0.22(-0.40%) |
Aug 17, 2010 | 55.90 | 55.94 | 55.12 | 55.39 | 3,001,108 | -0.10(-0.18%) |
Aug 16, 2010 | 55.26 | 55.78 | 54.75 | 55.49 | 2,144,967 | -0.18(-0.32%) |
Aug 13, 2010 | 55.64 | 56.49 | 55.61 | 55.67 | 1,733,794 | -0.40(-0.71%) |
Aug 12, 2010 | 54.54 | 56.51 | 54.25 | 56.07 | 2,476,872 | +0.56(+1.01%) |
Aug 11, 2010 | 56.89 | 57.05 | 55.22 | 55.51 | 3,048,205 | -2.30(-3.98%) |
Aug 10, 2010 | 56.81 | 58.01 | 56.15 | 57.81 | 3,305,926 | +0.70(+1.23%) |
Aug 09, 2010 | 57.00 | 57.16 | 56.28 | 57.11 | 2,287,263 | +0.44(+0.78%) |
Aug 06, 2010 | 55.07 | 56.75 | 54.89 | 56.67 | 3,318,554 | +0.63(+1.12%) |
Aug 05, 2010 | 56.29 | 56.43 | 55.71 | 56.04 | 2,067,429 | -0.55(-0.97%) |
Aug 04, 2010 | 56.17 | 57.02 | 56.11 | 56.59 | 2,746,470 | +0.33(+0.59%) |
Aug 03, 2010 | 56.16 | 56.46 | 55.80 | 56.26 | 2,388,795 | -0.06(-0.11%) |
Aug 02, 2010 | 55.90 | 56.69 | 55.75 | 56.32 | 3,423,073 | +1.17(+2.12%) |
Jul 30, 2010 | 53.25 | 55.49 | 52.80 | 55.15 | 5,224,015 | +1.45(+2.70%) |
Jul 29, 2010 | 54.65 | 54.89 | 52.56 | 53.70 | 5,626,372 | +0.85(+1.61%) |
Jul 28, 2010 | 54.28 | 54.58 | 52.75 | 52.85 | 3,270,639 | -1.35(-2.49%) |
Jul 27, 2010 | 54.44 | 54.74 | 53.60 | 54.20 | 2,477,420 | -0.29(-0.53%) |
Jul 26, 2010 | 53.00 | 54.55 | 52.71 | 54.49 | 3,707,117 | +1.74(+3.30%) |
Jul 23, 2010 | 52.07 | 52.92 | 51.63 | 52.75 | 3,711,600 | +0.41(+0.78%) |
Jul 22, 2010 | 51.44 | 52.90 | 51.26 | 52.34 | 2,729,926 | +1.25(+2.45%) |
Jul 21, 2010 | 52.02 | 52.38 | 50.85 | 51.09 | 4,029,299 | -0.97(-1.86%) |
Jul 20, 2010 | 51.88 | 52.15 | 51.23 | 52.06 | 2,867,986 | -0.54(-1.03%) |
Jul 19, 2010 | 52.27 | 52.80 | 52.12 | 52.60 | 2,248,067 | +0.56(+1.08%) |
Jul 16, 2010 | 53.31 | 53.82 | 51.79 | 52.04 | 5,210,041 | -1.25(-2.35%) |
Jul 15, 2010 | 52.38 | 53.36 | 52.28 | 53.29 | 4,372,746 | +1.16(+2.23%) |
Jul 14, 2010 | 52.11 | 52.61 | 51.72 | 52.13 | 2,439,139 | -0.21(-0.40%) |
Jul 13, 2010 | 51.45 | 52.95 | 51.33 | 52.34 | 3,774,465 | +1.23(+2.41%) |
Jul 12, 2010 | 51.67 | 51.68 | 50.69 | 51.11 | 3,222,796 | -0.07(-0.14%) |
Jul 09, 2010 | 50.40 | 51.24 | 50.12 | 51.18 | 3,291,444 | +1.13(+2.26%) |
Jul 08, 2010 | 49.69 | 50.12 | 49.15 | 50.05 | 3,132,659 | +0.57(+1.15%) |
Jul 07, 2010 | 49.23 | 49.59 | 48.02 | 49.48 | 4,417,333 | +0.46(+0.94%) |
Jul 06, 2010 | 51.03 | 51.05 | 48.72 | 49.02 | 4,762,640 | -1.72(-3.39%) |
Jul 02, 2010 | 49.84 | 51.13 | 49.65 | 50.74 | 4,412,056 | +1.12(+2.26%) |
Jul 01, 2010 | 50.29 | 50.48 | 48.56 | 49.62 | 7,017,359 | -1.20(-2.36%) |
Jun 30, 2010 | 50.92 | 52.00 | 49.55 | 50.82 | 11,520,370 | -2.42(-4.55%) |
Jun 29, 2010 | 55.08 | 55.49 | 52.90 | 53.24 | 4,812,312 | -2.83(-5.05%) |
Jun 25, 2010 | 54.79 | 56.58 | 54.47 | 56.07 | 4,264,937 | +1.28(+2.34%) |
Jun 24, 2010 | 55.03 | 55.45 | 54.55 | 54.79 | 2,953,513 | -0.59(-1.07%) |
Jun 23, 2010 | 54.50 | 55.53 | 54.02 | 55.38 | 3,985,277 | +0.77(+1.41%) |
Jun 22, 2010 | 55.17 | 56.05 | 54.52 | 54.61 | 3,286,277 | -0.27(-0.49%) |
Jun 21, 2010 | 55.68 | 56.00 | 54.53 | 54.88 | 2,449,016 | -0.47(-0.85%) |
Jun 18, 2010 | 55.28 | 55.87 | 55.02 | 55.35 | 3,336,048 | -0.02(-0.04%) |
Jun 17, 2010 | 55.96 | 55.96 | 54.85 | 55.37 | 3,271,633 | -0.01(-0.02%) |
Jun 16, 2010 | 54.27 | 55.93 | 54.27 | 55.38 | 3,664,757 | +0.54(+0.98%) |
Jun 15, 2010 | 53.38 | 54.86 | 53.25 | 54.84 | 3,763,268 | +1.85(+3.49%) |
Jun 14, 2010 | 53.40 | 54.16 | 52.93 | 52.99 | 3,646,163 | -0.45(-0.84%) |
Jun 11, 2010 | 51.74 | 53.52 | 51.64 | 53.44 | 3,895,933 | +1.04(+1.98%) |
Jun 10, 2010 | 51.88 | 52.67 | 51.65 | 52.40 | 4,407,432 | +0.93(+1.81%) |
Jun 09, 2010 | 52.80 | 52.98 | 51.21 | 51.47 | 4,277,595 | -1.12(-2.13%) |
Jun 08, 2010 | 53.72 | 53.81 | 51.92 | 52.59 | 5,135,578 | -1.23(-2.29%) |
Jun 07, 2010 | 54.24 | 54.97 | 53.25 | 53.82 | 8,863,164 | +2.27(+4.40%) |
Jun 04, 2010 | 52.78 | 53.35 | 51.31 | 51.55 | 4,697,300 | -2.08(-3.88%) |
Jun 03, 2010 | 53.39 | 53.90 | 52.50 | 53.63 | 3,244,152 | +0.01(+0.02%) |
Jun 02, 2010 | 51.90 | 53.65 | 51.57 | 53.62 | 4,366,364 | +1.74(+3.35%) |
Jun 01, 2010 | 52.56 | 53.12 | 51.75 | 51.88 | 3,114,391 | -0.88(-1.67%) |
May 28, 2010 | 53.42 | 53.60 | 51.83 | 52.76 | 5,384,053 | -0.66(-1.24%) |
May 27, 2010 | 52.79 | 53.59 | 52.56 | 53.42 | 4,273,783 | +1.76(+3.41%) |
May 26, 2010 | 53.46 | 53.88 | 51.63 | 51.66 | 10,265,899 | -1.74(-3.26%) |
May 25, 2010 | 54.41 | 54.89 | 52.77 | 53.40 | 8,539,660 | -1.96(-3.54%) |
May 24, 2010 | 55.91 | 56.12 | 54.29 | 55.36 | 3,596,948 | -0.79(-1.41%) |
May 21, 2010 | 54.81 | 57.71 | 54.36 | 56.15 | 8,458,463 | +0.34(+0.61%) |
May 20, 2010 | 56.47 | 57.48 | 55.76 | 55.81 | 4,246,247 | -2.48(-4.25%) |
May 19, 2010 | 57.63 | 59.07 | 57.51 | 58.29 | 2,618,405 | +0.29(+0.50%) |
May 18, 2010 | 59.69 | 59.98 | 57.85 | 58.00 | 5,383,839 | -1.76(-2.95%) |
May 17, 2010 | 59.45 | 59.95 | 58.58 | 59.76 | 6,889,658 | +0.34(+0.57%) |
May 14, 2010 | 58.96 | 59.63 | 58.11 | 59.42 | 7,123,800 | +0.40(+0.68%) |
May 13, 2010 | 59.68 | 59.96 | 59.02 | 59.02 | 2,590,653 | -0.87(-1.45%) |
May 12, 2010 | 59.70 | 60.20 | 59.16 | 59.89 | 4,377,065 | +0.82(+1.39%) |
May 11, 2010 | 59.05 | 59.48 | 58.16 | 59.07 | 3,045,947 | +0.21(+0.36%) |
May 10, 2010 | 58.57 | 59.73 | 58.24 | 58.86 | 4,213,656 | +1.37(+2.38%) |
May 07, 2010 | 57.91 | 58.90 | 56.35 | 57.49 | 4,775,713 | -0.61(-1.05%) |
May 06, 2010 | 59.77 | 60.12 | 53.39 | 58.10 | 8,112,651 | -2.14(-3.55%) |
May 05, 2010 | 59.60 | 60.42 | 58.69 | 60.24 | 5,191,245 | +0.43(+0.72%) |
May 04, 2010 | 61.11 | 61.60 | 59.49 | 59.81 | 4,443,536 | -2.08(-3.36%) |
May 03, 2010 | 61.75 | 62.32 | 61.40 | 61.89 | 3,669,641 | -0.10(-0.16%) |
Apr 30, 2010 | 61.93 | 62.32 | 61.30 | 61.99 | 4,882,390 | +0.37(+0.60%) |
Apr 29, 2010 | 63.43 | 63.47 | 60.64 | 61.62 | 7,358,579 | +1.99(+3.34%) |
Apr 28, 2010 | 58.40 | 60.04 | 57.95 | 59.63 | 5,018,500 | +1.24(+2.12%) |
Apr 27, 2010 | 58.90 | 60.02 | 58.21 | 58.39 | 3,506,223 | -0.62(-1.05%) |
Apr 26, 2010 | 60.40 | 60.59 | 58.95 | 59.01 | 3,070,650 | -0.80(-1.34%) |
Apr 23, 2010 | 58.75 | 59.82 | 58.55 | 59.81 | 3,292,331 | +1.15(+1.96%) |
Apr 22, 2010 | 58.70 | 58.93 | 57.00 | 58.66 | 5,766,550 | -0.41(-0.69%) |
Apr 21, 2010 | 60.90 | 60.95 | 58.45 | 59.07 | 7,219,170 | -2.04(-3.34%) |
Apr 20, 2010 | 61.02 | 61.21 | 60.60 | 61.11 | 2,526,143 | +0.44(+0.73%) |
Apr 19, 2010 | 60.83 | 61.10 | 60.16 | 60.67 | 2,132,441 | -0.21(-0.34%) |
Apr 16, 2010 | 60.31 | 61.03 | 60.18 | 60.88 | 4,108,273 | +0.26(+0.43%) |
Apr 15, 2010 | 60.28 | 60.91 | 60.12 | 60.62 | 2,714,099 | +0.33(+0.55%) |
Apr 14, 2010 | 61.32 | 61.42 | 59.81 | 60.29 | 4,440,437 | -1.19(-1.94%) |
Apr 13, 2010 | 60.59 | 61.78 | 60.45 | 61.48 | 2,821,819 | +1.09(+1.80%) |
Apr 12, 2010 | 61.80 | 61.89 | 60.11 | 60.39 | 5,031,065 | -1.50(-2.42%) |
Apr 09, 2010 | 62.07 | 62.50 | 61.22 | 61.89 | 4,775,165 | -1.23(-1.95%) |
Apr 08, 2010 | 63.53 | 63.72 | 62.05 | 63.12 | 4,317,756 | -0.12(-0.19%) |
Apr 07, 2010 | 63.57 | 64.00 | 63.04 | 63.24 | 4,048,002 | -0.16(-0.25%) |
Apr 06, 2010 | 62.72 | 63.76 | 62.72 | 63.40 | 3,549,407 | +1.37(+2.21%) |
Apr 05, 2010 | 62.09 | 62.67 | 61.75 | 62.03 | 2,432,788 | -0.05(-0.08%) |
Apr 01, 2010 | 62.12 | 62.08 | 62.08 | 62.08 | 4,481,000 | +0.12(+0.19%) |
Mar 31, 2010 | 62.20 | 62.37 | 61.74 | 61.96 | 2,582,790 | -0.53(-0.85%) |
Mar 30, 2010 | 62.85 | 63.11 | 61.98 | 62.49 | 3,426,350 | +0.01(+0.02%) |
Mar 29, 2010 | 62.31 | 62.79 | 62.00 | 62.48 | 2,627,301 | +0.34(+0.55%) |
Mar 26, 2010 | 62.99 | 63.05 | 61.45 | 62.14 | 3,498,538 | -0.56(-0.89%) |
Mar 25, 2010 | 63.67 | 63.75 | 62.70 | 62.70 | 3,080,929 | -0.65(-1.03%) |
Mar 24, 2010 | 64.30 | 64.64 | 63.19 | 63.35 | 3,018,233 | -1.06(-1.65%) |
Mar 23, 2010 | 64.50 | 64.61 | 63.74 | 64.41 | 2,693,618 | +0.01(+0.02%) |
Mar 22, 2010 | 64.45 | 65.46 | 63.67 | 64.40 | 3,693,744 | +0.08(+0.12%) |
Mar 19, 2010 | 65.79 | 65.79 | 63.56 | 64.32 | 5,394,894 | -0.70(-1.08%) |
Mar 18, 2010 | 64.77 | 65.07 | 64.35 | 65.02 | 3,161,178 | +0.31(+0.48%) |
Mar 17, 2010 | 62.76 | 64.93 | 62.59 | 64.71 | 4,997,911 | +1.89(+3.01%) |
Mar 16, 2010 | 62.30 | 63.10 | 61.91 | 62.82 | 2,568,093 | +0.87(+1.40%) |
Mar 15, 2010 | 61.58 | 62.19 | 61.31 | 61.95 | 2,307,353 | +0.58(+0.95%) |
Mar 12, 2010 | 61.79 | 61.91 | 60.96 | 61.37 | 2,140,534 | +0.07(+0.11%) |
Mar 11, 2010 | 61.55 | 61.92 | 60.74 | 61.30 | 3,000,003 | -0.61(-0.99%) |
Mar 10, 2010 | 61.81 | 62.16 | 61.44 | 61.91 | 1,928,795 | +0.15(+0.24%) |
Mar 09, 2010 | 61.50 | 62.15 | 61.32 | 61.76 | 1,586,710 | +0.17(+0.28%) |
Mar 08, 2010 | 61.87 | 61.94 | 61.34 | 61.59 | 1,579,625 | -0.32(-0.52%) |
Mar 05, 2010 | 61.06 | 61.96 | 61.02 | 61.91 | 1,621,683 | +0.92(+1.51%) |
Mar 04, 2010 | 61.09 | 61.60 | 60.67 | 60.99 | 1,984,493 | -0.23(-0.38%) |
Mar 03, 2010 | 61.77 | 62.09 | 61.09 | 61.22 | 2,320,027 | -0.27(-0.44%) |
Mar 02, 2010 | 61.32 | 61.85 | 61.12 | 61.49 | 2,100,602 | +0.19(+0.31%) |
Mar 01, 2010 | 60.10 | 61.50 | 59.71 | 61.30 | 3,031,502 | +1.78(+2.99%) |
Feb 26, 2010 | 59.26 | 59.66 | 58.68 | 59.52 | 1,580,577 | +0.23(+0.39%) |
Feb 25, 2010 | 58.79 | 59.30 | 58.15 | 59.29 | 2,364,850 | -0.20(-0.34%) |
Feb 24, 2010 | 59.71 | 60.19 | 59.09 | 59.49 | 2,240,573 | +0.35(+0.59%) |
Feb 23, 2010 | 59.41 | 60.49 | 58.78 | 59.14 | 2,861,193 | -0.54(-0.90%) |
Feb 22, 2010 | 60.37 | 60.37 | 59.34 | 59.68 | 2,516,195 | -0.36(-0.60%) |
Feb 19, 2010 | 59.94 | 60.43 | 59.20 | 60.04 | 3,791,368 | +0.15(+0.25%) |
Feb 18, 2010 | 58.99 | 60.50 | 58.98 | 59.89 | 5,661,926 | +0.81(+1.37%) |
Feb 17, 2010 | 57.95 | 59.38 | 57.71 | 59.08 | 2,876,825 | +1.15(+1.99%) |
Feb 16, 2010 | 57.22 | 57.93 | 56.22 | 57.93 | 2,798,179 | +1.04(+1.83%) |
Feb 12, 2010 | 56.33 | 56.89 | 56.89 | 56.89 | 5,884,000 | -0.28(-0.49%) |
Feb 11, 2010 | 56.33 | 57.50 | 55.68 | 57.17 | 3,158,592 | +0.55(+0.97%) |
Feb 10, 2010 | 55.69 | 57.21 | 55.48 | 56.62 | 4,060,607 | +1.12(+2.02%) |
Feb 09, 2010 | 55.34 | 56.33 | 55.01 | 55.50 | 2,926,769 | +0.73(+1.33%) |
Feb 08, 2010 | 55.18 | 55.31 | 54.10 | 54.77 | 2,335,564 | -0.39(-0.71%) |
Feb 05, 2010 | 55.94 | 56.14 | 54.03 | 55.16 | 4,711,702 | -0.67(-1.20%) |
Feb 04, 2010 | 57.50 | 57.77 | 55.55 | 55.83 | 4,317,845 | -2.48(-4.25%) |
Feb 03, 2010 | 57.35 | 58.57 | 57.15 | 58.31 | 3,445,114 | +0.56(+0.97%) |
Feb 02, 2010 | 56.85 | 57.92 | 56.31 | 57.75 | 2,776,527 | +0.79(+1.39%) |
Feb 01, 2010 | 56.85 | 57.40 | 56.42 | 56.96 | 2,367,655 | +0.18(+0.32%) |
Jan 29, 2010 | 57.07 | 57.60 | 56.31 | 56.78 | 3,243,541 | -0.02(-0.04%) |
Jan 28, 2010 | 57.52 | 58.00 | 56.59 | 56.80 | 4,925,253 | -1.31(-2.25%) |
Jan 27, 2010 | 57.45 | 58.19 | 57.35 | 58.11 | 3,622,896 | +0.25(+0.43%) |
Jan 26, 2010 | 57.71 | 58.42 | 57.57 | 57.86 | 2,920,137 | -0.45(-0.77%) |
Jan 25, 2010 | 58.66 | 58.81 | 58.00 | 58.31 | 4,290,792 | -0.26(-0.44%) |
Jan 22, 2010 | 58.01 | 59.08 | 57.45 | 58.57 | 5,743,612 | +0.78(+1.35%) |
Jan 21, 2010 | 58.49 | 58.49 | 57.14 | 57.79 | 3,796,507 | -0.23(-0.40%) |
Jan 20, 2010 | 58.68 | 59.67 | 57.21 | 58.02 | 3,484,940 | -0.72(-1.23%) |
Jan 19, 2010 | 57.28 | 59.25 | 57.17 | 58.74 | 3,996,388 | +1.22(+2.12%) |
Jan 15, 2010 | 58.40 | 57.52 | 57.52 | 57.52 | 8,987,200 | -0.61(-1.05%) |
Jan 14, 2010 | 57.47 | 58.76 | 57.40 | 58.13 | 3,422,885 | +0.45(+0.78%) |
Jan 13, 2010 | 57.48 | 57.98 | 56.86 | 57.68 | 3,908,250 | +0.69(+1.21%) |
Jan 12, 2010 | 57.05 | 57.49 | 55.61 | 56.99 | 5,379,031 | -0.28(-0.49%) |
Jan 11, 2010 | 57.59 | 58.66 | 54.38 | 57.27 | 9,027,882 | +0.00(+0.00%) |
Jan 08, 2010 | 56.06 | 57.43 | 55.42 | 57.27 | 4,620,555 | +1.38(+2.47%) |
Jan 07, 2010 | 56.11 | 56.74 | 55.75 | 55.89 | 2,500,272 | -0.50(-0.89%) |
Jan 06, 2010 | 55.40 | 56.96 | 55.39 | 56.39 | 4,135,629 | +1.30(+2.36%) |
Jan 05, 2010 | 55.51 | 55.73 | 54.59 | 55.09 | 3,352,819 | -0.65(-1.17%) |
Jan 04, 2010 | 56.64 | 56.64 | 55.33 | 55.74 | 2,415,943 | +0.06(+0.11%) |
Dec 31, 2009 | 56.55 | 55.68 | 55.68 | 55.68 | 2,746,800 | -0.74(-1.31%) |
Dec 30, 2009 | 56.13 | 56.72 | 56.05 | 56.42 | 1,168,543 | +0.30(+0.53%) |
Dec 29, 2009 | 56.73 | 56.79 | 56.10 | 56.12 | 1,717,753 | -0.62(-1.09%) |
Dec 28, 2009 | 56.60 | 56.79 | 56.40 | 56.74 | 1,468,578 | +0.36(+0.64%) |
Dec 24, 2009 | 56.60 | 56.95 | 56.09 | 56.38 | 787,834 | -0.42(-0.74%) |
Dec 23, 2009 | 56.41 | 57.14 | 56.38 | 56.80 | 2,185,642 | +0.51(+0.91%) |
Dec 22, 2009 | 55.98 | 56.51 | 55.71 | 56.29 | 3,154,050 | +0.20(+0.36%) |
Dec 21, 2009 | 56.28 | 56.60 | 55.92 | 56.09 | 3,747,189 | +0.14(+0.25%) |
Dec 18, 2009 | 54.36 | 56.16 | 54.02 | 55.95 | 14,044,707 | +5.33(+10.53%) |
Dec 17, 2009 | 51.62 | 51.77 | 50.59 | 50.62 | 3,824,509 | -1.16(-2.24%) |
Dec 16, 2009 | 52.95 | 53.25 | 51.61 | 51.78 | 4,370,485 | -1.09(-2.06%) |
Dec 15, 2009 | 53.78 | 53.99 | 52.50 | 52.87 | 3,854,057 | -1.01(-1.87%) |
Dec 14, 2009 | 53.99 | 54.18 | 52.81 | 53.88 | 3,568,431 | +1.12(+2.12%) |
Dec 11, 2009 | 53.45 | 53.58 | 52.36 | 52.76 | 4,108,609 | -0.63(-1.18%) |
Dec 10, 2009 | 54.19 | 54.24 | 53.05 | 53.39 | 4,240,632 | -0.34(-0.63%) |
Dec 09, 2009 | 54.00 | 54.00 | 52.75 | 53.73 | 4,360,362 | -0.59(-1.09%) |
Dec 08, 2009 | 53.03 | 54.64 | 53.00 | 54.32 | 9,962,480 | -1.21(-2.18%) |
Dec 07, 2009 | 56.16 | 57.07 | 54.55 | 55.53 | 11,085,483 | -0.44(-0.79%) |
Dec 04, 2009 | 57.17 | 57.49 | 55.15 | 55.97 | 4,347,886 | -0.56(-0.99%) |
Dec 03, 2009 | 57.50 | 57.79 | 56.35 | 56.53 | 3,230,107 | -0.79(-1.38%) |
Dec 02, 2009 | 56.50 | 57.33 | 56.25 | 57.32 | 3,877,064 | +1.02(+1.81%) |