Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.49 | 54.39 | 53.30 | 54.38 | 12,990,804 | +2.55(+4.92%) |
Nov 29, 2011 | 52.34 | 52.46 | 51.69 | 51.83 | 5,741,821 | -0.32(-0.62%) |
Nov 28, 2011 | 51.81 | 52.35 | 51.71 | 52.16 | 7,336,065 | +1.07(+2.09%) |
Nov 25, 2011 | 50.70 | 51.58 | 50.70 | 51.09 | 3,120,327 | +0.40(+0.78%) |
Nov 23, 2011 | 51.73 | 51.78 | 50.66 | 50.69 | 6,183,885 | -1.54(-2.94%) |
Nov 22, 2011 | 52.10 | 52.97 | 51.98 | 52.23 | 6,214,761 | -0.01(-0.01%) |
Nov 21, 2011 | 52.83 | 53.07 | 51.67 | 52.24 | 8,161,809 | -1.43(-2.67%) |
Nov 18, 2011 | 53.78 | 53.99 | 53.30 | 53.67 | 5,895,076 | +0.07(+0.14%) |
Nov 17, 2011 | 54.33 | 54.42 | 53.10 | 53.60 | 7,620,206 | -0.96(-1.76%) |
Nov 16, 2011 | 54.17 | 55.38 | 53.88 | 54.56 | 7,649,016 | +0.00(+0.00%) |
Nov 15, 2011 | 54.27 | 54.90 | 54.02 | 54.56 | 5,405,935 | +0.00(+0.00%) |
Nov 14, 2011 | 54.35 | 54.97 | 54.23 | 54.56 | 4,754,987 | -0.28(-0.51%) |
Nov 11, 2011 | 54.18 | 55.08 | 54.18 | 54.84 | 5,471,007 | +1.31(+2.45%) |
Nov 10, 2011 | 53.52 | 54.08 | 53.08 | 53.52 | 6,972,499 | +0.88(+1.67%) |
Nov 09, 2011 | 53.40 | 53.52 | 52.29 | 52.64 | 9,593,269 | -1.89(-3.46%) |
Nov 08, 2011 | 53.50 | 54.64 | 53.31 | 54.53 | 6,348,552 | +1.43(+2.69%) |
Nov 07, 2011 | 52.82 | 53.44 | 52.18 | 53.10 | 6,470,332 | +0.26(+0.49%) |
Nov 04, 2011 | 52.62 | 53.00 | 52.06 | 52.84 | 5,660,317 | -0.23(-0.43%) |
Nov 03, 2011 | 52.55 | 53.19 | 51.90 | 53.07 | 6,509,592 | +1.05(+2.02%) |
Nov 02, 2011 | 51.57 | 52.40 | 51.54 | 52.02 | 5,341,762 | +1.02(+2.00%) |
Nov 01, 2011 | 51.90 | 52.12 | 50.82 | 51.00 | 8,663,520 | -1.66(-3.15%) |
Oct 31, 2011 | 53.23 | 53.70 | 52.60 | 52.66 | 6,034,165 | -1.32(-2.44%) |
Oct 28, 2011 | 54.33 | 54.54 | 53.64 | 53.98 | 7,881,548 | -0.27(-0.50%) |
Oct 27, 2011 | 52.98 | 54.86 | 52.59 | 54.25 | 11,125,913 | +2.93(+5.70%) |
Oct 26, 2011 | 51.96 | 52.24 | 50.62 | 51.32 | 8,687,195 | -0.01(-0.03%) |
Oct 25, 2011 | 54.76 | 52.66 | 50.83 | 51.34 | 18,985,692 | -3.43(-6.25%) |
Oct 24, 2011 | 53.52 | 54.91 | 53.46 | 54.76 | 8,145,451 | +1.13(+2.11%) |
Oct 21, 2011 | 52.90 | 53.68 | 52.63 | 53.63 | 7,691,640 | +1.20(+2.29%) |
Oct 20, 2011 | 51.82 | 52.68 | 51.38 | 52.43 | 6,131,595 | +0.65(+1.26%) |
Oct 19, 2011 | 52.15 | 52.55 | 51.49 | 51.78 | 5,800,083 | -0.44(-0.84%) |
Oct 18, 2011 | 50.76 | 52.74 | 50.45 | 52.22 | 6,253,458 | +1.65(+3.27%) |
Oct 17, 2011 | 52.40 | 52.68 | 50.42 | 50.56 | 6,542,082 | -2.01(-3.82%) |
Oct 14, 2011 | 52.60 | 52.80 | 52.05 | 52.57 | 4,263,061 | +0.73(+1.40%) |
Oct 13, 2011 | 52.16 | 52.24 | 51.09 | 51.84 | 5,592,725 | -0.37(-0.71%) |
Oct 12, 2011 | 51.13 | 52.87 | 51.13 | 52.22 | 8,497,998 | +1.29(+2.54%) |
Oct 11, 2011 | 51.01 | 51.22 | 50.57 | 50.92 | 4,982,349 | -0.20(-0.39%) |
Oct 10, 2011 | 50.06 | 51.14 | 50.04 | 51.12 | 5,785,953 | +1.93(+3.93%) |
Oct 07, 2011 | 50.11 | 50.28 | 48.69 | 49.19 | 7,941,219 | -0.55(-1.11%) |
Oct 06, 2011 | 49.10 | 49.77 | 49.10 | 49.74 | 7,256,887 | +1.41(+2.92%) |
Oct 05, 2011 | 47.81 | 48.54 | 47.32 | 48.33 | 8,204,051 | +0.35(+0.72%) |
Oct 04, 2011 | 46.73 | 48.10 | 45.73 | 47.99 | 13,040,201 | +0.72(+1.52%) |
Oct 03, 2011 | 47.69 | 48.80 | 47.27 | 47.27 | 11,433,642 | -0.57(-1.20%) |
Sep 30, 2011 | 49.25 | 49.27 | 47.79 | 47.84 | 10,782,523 | -1.83(-3.68%) |
Sep 29, 2011 | 49.96 | 50.43 | 48.98 | 49.66 | 8,453,974 | +0.62(+1.26%) |
Sep 28, 2011 | 50.92 | 51.44 | 48.98 | 49.04 | 8,902,019 | -1.79(-3.51%) |
Sep 27, 2011 | 50.89 | 51.82 | 50.52 | 50.83 | 7,316,192 | +0.73(+1.45%) |
Sep 26, 2011 | 49.57 | 50.15 | 48.94 | 50.10 | 7,553,332 | +0.80(+1.62%) |
Sep 23, 2011 | 48.41 | 49.53 | 48.21 | 49.30 | 6,878,693 | +0.73(+1.50%) |
Sep 22, 2011 | 49.86 | 49.91 | 47.98 | 48.58 | 15,152,945 | -2.29(-4.51%) |
Sep 21, 2011 | 52.86 | 53.15 | 50.82 | 50.87 | 7,439,970 | -1.91(-3.62%) |
Sep 20, 2011 | 52.94 | 53.26 | 52.28 | 52.78 | 5,874,782 | +0.00(+0.00%) |
Sep 19, 2011 | 53.02 | 53.02 | 51.90 | 52.78 | 6,832,091 | -0.88(-1.64%) |
Sep 16, 2011 | 54.26 | 54.41 | 53.32 | 53.66 | 9,045,325 | -0.07(-0.12%) |
Sep 15, 2011 | 53.43 | 54.00 | 52.96 | 53.73 | 6,336,268 | +0.79(+1.50%) |
Sep 14, 2011 | 51.95 | 53.57 | 51.25 | 52.94 | 8,104,855 | +1.09(+2.09%) |
Sep 13, 2011 | 52.16 | 52.50 | 51.44 | 51.85 | 9,707,949 | -0.27(-0.52%) |
Sep 12, 2011 | 50.78 | 52.16 | 50.64 | 52.12 | 8,777,158 | +1.05(+2.05%) |
Sep 09, 2011 | 52.02 | 52.10 | 50.64 | 51.08 | 11,140,147 | -1.74(-3.29%) |
Sep 08, 2011 | 53.23 | 53.74 | 52.50 | 52.82 | 7,086,355 | -0.87(-1.63%) |
Sep 07, 2011 | 52.88 | 53.74 | 52.42 | 53.69 | 7,824,056 | +1.66(+3.19%) |
Sep 06, 2011 | 51.60 | 52.15 | 51.11 | 52.03 | 7,822,809 | -0.85(-1.60%) |
Sep 02, 2011 | 53.32 | 53.53 | 52.59 | 52.88 | 6,589,862 | -1.51(-2.77%) |
Sep 01, 2011 | 55.32 | 55.92 | 54.16 | 54.38 | 6,806,005 | -0.91(-1.65%) |
Aug 31, 2011 | 55.11 | 55.56 | 54.78 | 55.30 | 7,109,341 | +0.61(+1.11%) |
Aug 30, 2011 | 54.43 | 55.05 | 53.78 | 54.69 | 5,603,790 | -0.02(-0.04%) |
Aug 29, 2011 | 54.18 | 54.80 | 53.91 | 54.71 | 5,202,722 | +1.39(+2.61%) |
Aug 26, 2011 | 51.66 | 53.48 | 50.98 | 53.32 | 8,088,580 | +1.21(+2.33%) |
Aug 25, 2011 | 53.61 | 53.74 | 51.84 | 52.10 | 9,911,109 | -1.40(-2.62%) |
Aug 24, 2011 | 52.91 | 53.61 | 52.54 | 53.50 | 7,768,605 | +0.41(+0.78%) |
Aug 23, 2011 | 51.42 | 53.18 | 51.23 | 53.09 | 8,732,546 | +1.81(+3.53%) |
Aug 22, 2011 | 52.20 | 52.32 | 50.98 | 51.28 | 6,654,893 | +0.05(+0.10%) |
Aug 19, 2011 | 51.08 | 52.52 | 51.04 | 51.22 | 9,231,899 | -0.37(-0.71%) |
Aug 18, 2011 | 53.20 | 53.32 | 51.14 | 51.59 | 12,736,378 | -2.34(-4.34%) |
Aug 17, 2011 | 54.77 | 55.33 | 53.70 | 53.93 | 8,147,735 | -0.43(-0.80%) |
Aug 16, 2011 | 54.63 | 54.73 | 53.65 | 54.36 | 7,671,885 | -0.78(-1.42%) |
Aug 15, 2011 | 54.71 | 55.38 | 54.26 | 55.14 | 6,280,634 | +0.51(+0.93%) |
Aug 12, 2011 | 54.20 | 54.78 | 53.48 | 54.63 | 8,638,766 | +0.87(+1.63%) |
Aug 11, 2011 | 52.09 | 54.51 | 51.82 | 53.76 | 10,790,392 | +1.98(+3.82%) |
Aug 10, 2011 | 53.61 | 53.76 | 51.64 | 51.78 | 14,167,242 | -2.95(-5.39%) |
Aug 09, 2011 | 53.45 | 54.85 | 51.67 | 54.73 | 18,142,028 | +2.71(+5.22%) |
Aug 08, 2011 | 53.45 | 53.86 | 51.98 | 52.02 | 17,367,682 | -2.75(-5.03%) |
Aug 05, 2011 | 55.23 | 55.75 | 53.77 | 54.77 | 12,773,123 | +0.34(+0.63%) |
Aug 04, 2011 | 56.31 | 56.31 | 54.35 | 54.43 | 13,690,126 | -2.61(-4.58%) |
Aug 03, 2011 | 56.63 | 57.22 | 56.14 | 57.04 | 9,483,119 | +0.60(+1.07%) |
Aug 02, 2011 | 56.71 | 57.75 | 56.43 | 56.44 | 9,679,679 | -0.99(-1.73%) |
Aug 01, 2011 | 58.23 | 58.36 | 56.62 | 57.43 | 9,061,546 | -0.24(-0.42%) |
Jul 29, 2011 | 57.55 | 58.06 | 57.32 | 57.68 | 7,385,002 | -0.28(-0.49%) |
Jul 28, 2011 | 58.37 | 58.72 | 57.86 | 57.96 | 6,475,025 | -0.34(-0.58%) |
Jul 27, 2011 | 59.37 | 59.39 | 58.08 | 58.30 | 10,058,357 | -1.22(-2.06%) |
Jul 26, 2011 | 60.84 | 61.23 | 59.28 | 59.53 | 17,271,198 | -3.40(-5.41%) |
Jul 25, 2011 | 62.78 | 63.23 | 62.15 | 62.93 | 5,194,937 | -0.21(-0.33%) |
Jul 22, 2011 | 63.60 | 63.79 | 62.95 | 63.13 | 4,300,029 | -0.30(-0.48%) |
Jul 21, 2011 | 62.89 | 63.60 | 62.55 | 63.44 | 5,350,001 | +1.05(+1.69%) |
Jul 20, 2011 | 62.77 | 62.83 | 62.32 | 62.38 | 4,242,146 | -0.01(-0.02%) |
Jul 19, 2011 | 62.84 | 62.84 | 61.81 | 62.40 | 7,186,571 | -0.22(-0.35%) |
Jul 18, 2011 | 62.95 | 62.96 | 62.03 | 62.62 | 4,458,912 | -0.58(-0.91%) |
Jul 15, 2011 | 63.01 | 63.30 | 62.70 | 63.19 | 5,928,361 | +0.32(+0.52%) |
Jul 14, 2011 | 62.76 | 63.40 | 62.59 | 62.87 | 8,153,760 | -0.80(-1.26%) |
Jul 13, 2011 | 63.60 | 64.40 | 63.56 | 63.67 | 4,254,459 | +0.21(+0.32%) |
Jul 12, 2011 | 64.28 | 64.35 | 63.41 | 63.46 | 6,916,406 | -0.45(-0.70%) |
Jul 11, 2011 | 63.84 | 64.20 | 63.58 | 63.91 | 6,813,934 | -0.70(-1.09%) |
Jul 08, 2011 | 64.28 | 64.65 | 64.20 | 64.62 | 4,554,785 | -0.23(-0.36%) |
Jul 07, 2011 | 64.69 | 64.99 | 64.32 | 64.85 | 5,003,836 | +0.48(+0.75%) |
Jul 06, 2011 | 63.62 | 64.54 | 63.61 | 64.36 | 5,564,609 | +0.73(+1.14%) |
Jul 05, 2011 | 63.81 | 64.11 | 63.58 | 63.64 | 4,628,856 | -0.35(-0.55%) |
Jul 01, 2011 | 62.77 | 64.17 | 62.77 | 63.99 | 7,039,760 | +1.20(+1.92%) |
Jun 30, 2011 | 61.81 | 62.92 | 61.79 | 62.78 | 6,347,968 | +1.15(+1.87%) |
Jun 29, 2011 | 61.84 | 61.98 | 61.35 | 61.63 | 4,640,674 | +0.06(+0.10%) |
Jun 28, 2011 | 61.31 | 61.57 | 61.17 | 61.57 | 4,124,315 | +0.51(+0.83%) |
Jun 27, 2011 | 60.29 | 61.33 | 60.13 | 61.06 | 4,205,720 | +0.90(+1.50%) |
Jun 24, 2011 | 61.12 | 61.25 | 60.02 | 60.16 | 6,314,815 | -0.96(-1.57%) |
Jun 23, 2011 | 60.92 | 61.17 | 60.05 | 61.12 | 5,747,234 | -0.30(-0.50%) |
Jun 22, 2011 | 61.78 | 62.17 | 61.37 | 61.42 | 4,044,038 | -0.42(-0.67%) |
Jun 21, 2011 | 61.43 | 62.08 | 61.11 | 61.84 | 3,680,022 | +0.58(+0.94%) |
Jun 20, 2011 | 61.21 | 61.42 | 61.13 | 61.27 | 3,061,858 | +0.52(+0.85%) |
Jun 17, 2011 | 61.09 | 61.31 | 60.58 | 60.75 | 5,686,923 | +0.13(+0.22%) |
Jun 16, 2011 | 60.28 | 60.82 | 60.01 | 60.62 | 4,525,997 | +0.36(+0.60%) |
Jun 15, 2011 | 60.70 | 60.95 | 59.96 | 60.25 | 5,148,257 | -1.03(-1.68%) |
Jun 14, 2011 | 61.08 | 61.55 | 60.92 | 61.29 | 4,289,192 | +0.85(+1.41%) |
Jun 13, 2011 | 60.33 | 60.81 | 60.17 | 60.43 | 3,842,277 | +0.38(+0.63%) |
Jun 10, 2011 | 60.52 | 60.83 | 60.00 | 60.05 | 4,177,534 | -0.81(-1.34%) |
Jun 09, 2011 | 60.47 | 61.18 | 60.23 | 60.87 | 3,766,810 | +0.70(+1.15%) |
Jun 08, 2011 | 60.19 | 60.46 | 59.81 | 60.17 | 5,242,235 | +0.04(+0.07%) |
Jun 07, 2011 | 60.14 | 60.89 | 60.06 | 60.13 | 4,609,784 | +0.15(+0.25%) |
Jun 06, 2011 | 59.82 | 60.19 | 59.73 | 59.98 | 4,478,637 | -0.05(-0.09%) |
Jun 03, 2011 | 59.70 | 60.39 | 59.70 | 60.03 | 4,695,918 | -0.84(-1.38%) |
May 24, 2011 | 61.50 | 61.50 | 60.85 | 60.88 | 4,862,152 | -0.34(-0.56%) |
May 23, 2011 | 61.09 | 61.48 | 60.74 | 61.22 | 4,517,233 | -0.71(-1.14%) |
May 20, 2011 | 62.58 | 62.65 | 61.64 | 61.93 | 5,269,108 | -0.76(-1.21%) |
May 19, 2011 | 62.44 | 62.88 | 62.17 | 62.69 | 3,605,836 | +0.51(+0.82%) |
May 18, 2011 | 62.03 | 62.34 | 61.39 | 62.18 | 5,047,867 | +0.42(+0.68%) |
May 17, 2011 | 62.70 | 62.82 | 61.29 | 61.76 | 7,367,655 | -1.05(-1.68%) |
May 16, 2011 | 62.87 | 63.32 | 62.69 | 62.82 | 3,961,465 | -0.36(-0.57%) |
May 13, 2011 | 63.57 | 63.95 | 62.64 | 63.18 | 4,438,465 | -0.42(-0.66%) |
May 12, 2011 | 62.63 | 63.79 | 62.59 | 63.60 | 6,005,793 | +0.74(+1.18%) |
May 11, 2011 | 63.02 | 63.17 | 62.14 | 62.85 | 5,256,580 | -0.12(-0.20%) |
May 10, 2011 | 63.33 | 63.45 | 62.93 | 62.98 | 4,995,079 | -0.18(-0.29%) |
May 09, 2011 | 62.71 | 63.47 | 62.71 | 63.16 | 3,100,010 | +0.26(+0.41%) |
May 06, 2011 | 62.99 | 63.72 | 62.75 | 62.91 | 5,580,574 | +0.45(+0.72%) |
May 05, 2011 | 62.91 | 63.35 | 62.12 | 62.46 | 6,324,835 | -0.84(-1.33%) |
May 04, 2011 | 63.53 | 63.83 | 63.00 | 63.30 | 4,908,531 | -0.41(-0.65%) |
May 03, 2011 | 63.78 | 64.16 | 63.55 | 63.72 | 4,466,652 | -0.06(-0.09%) |
May 02, 2011 | 63.74 | 63.80 | 63.60 | 63.78 | 4,599,900 | -0.19(-0.30%) |
Apr 29, 2011 | 63.78 | 64.16 | 63.74 | 63.97 | 4,690,682 | -0.01(-0.02%) |
Apr 28, 2011 | 63.24 | 64.03 | 63.23 | 63.98 | 5,468,480 | +0.50(+0.79%) |
Apr 27, 2011 | 62.95 | 63.52 | 62.76 | 63.48 | 5,739,190 | +0.35(+0.55%) |
Apr 26, 2011 | 62.52 | 63.56 | 62.11 | 63.13 | 12,159,508 | +1.20(+1.93%) |
Apr 25, 2011 | 61.99 | 62.07 | 61.37 | 61.93 | 3,323,877 | +0.13(+0.21%) |
Apr 21, 2011 | 61.91 | 62.14 | 61.63 | 61.80 | 4,454,534 | +0.11(+0.17%) |
Apr 20, 2011 | 61.18 | 62.13 | 61.15 | 61.70 | 5,532,862 | +1.25(+2.07%) |
Apr 19, 2011 | 60.31 | 60.56 | 60.19 | 60.45 | 3,700,596 | +0.27(+0.45%) |
Apr 18, 2011 | 60.50 | 60.50 | 59.60 | 60.18 | 5,528,695 | -0.90(-1.48%) |
Apr 15, 2011 | 61.12 | 61.29 | 60.53 | 61.08 | 4,728,957 | -0.08(-0.13%) |
Apr 14, 2011 | 60.82 | 61.34 | 60.37 | 61.16 | 3,481,338 | +0.05(+0.09%) |
Apr 13, 2011 | 61.24 | 61.36 | 60.90 | 61.10 | 4,309,104 | +0.32(+0.53%) |
Apr 12, 2011 | 61.33 | 61.37 | 60.56 | 60.78 | 5,945,894 | -0.97(-1.57%) |
Apr 11, 2011 | 61.58 | 62.28 | 61.46 | 61.75 | 4,896,001 | +0.41(+0.67%) |
Apr 08, 2011 | 61.58 | 61.69 | 60.95 | 61.34 | 3,745,429 | +0.02(+0.03%) |
Apr 07, 2011 | 61.53 | 61.81 | 60.93 | 61.32 | 5,227,258 | -0.41(-0.67%) |
Apr 06, 2011 | 61.82 | 61.92 | 61.34 | 61.74 | 3,797,916 | +0.28(+0.46%) |
Apr 05, 2011 | 61.53 | 61.85 | 61.21 | 61.45 | 3,504,339 | -0.16(-0.27%) |
Apr 04, 2011 | 60.99 | 61.74 | 60.99 | 61.62 | 2,975,270 | +0.34(+0.55%) |
Apr 01, 2011 | 61.55 | 62.07 | 60.95 | 61.28 | 5,390,700 | -0.24(-0.40%) |
Mar 31, 2011 | 60.81 | 61.64 | 60.78 | 61.53 | 4,872,027 | +0.68(+1.11%) |
Mar 30, 2011 | 60.85 | 60.85 | 60.85 | 60.85 | 5,420,999 | -0.24(-0.40%) |
Mar 29, 2011 | 60.72 | 61.13 | 60.47 | 61.09 | 3,377,110 | +0.47(+0.78%) |
Mar 28, 2011 | 60.81 | 61.08 | 60.62 | 60.62 | 3,669,455 | -0.10(-0.16%) |
Mar 25, 2011 | 61.11 | 61.17 | 60.62 | 60.72 | 4,180,053 | -0.20(-0.33%) |
Mar 24, 2011 | 60.94 | 61.18 | 60.47 | 60.92 | 3,946,615 | +0.29(+0.48%) |
Mar 23, 2011 | 59.63 | 60.97 | 59.62 | 60.63 | 6,045,988 | +0.95(+1.59%) |
Mar 22, 2011 | 59.85 | 60.20 | 59.49 | 59.68 | 3,141,760 | -0.16(-0.27%) |
Mar 21, 2011 | 60.33 | 60.41 | 59.79 | 59.85 | 5,435,828 | +1.30(+2.21%) |
Mar 18, 2011 | 59.04 | 59.29 | 58.26 | 58.55 | 7,338,318 | +0.19(+0.33%) |
Mar 17, 2011 | 58.29 | 58.54 | 57.94 | 58.36 | 5,444,613 | +0.75(+1.30%) |
Mar 16, 2011 | 58.60 | 58.72 | 57.19 | 57.61 | 9,714,126 | -1.28(-2.18%) |
Mar 15, 2011 | 58.23 | 59.28 | 58.08 | 58.89 | 8,019,071 | -1.00(-1.67%) |
Mar 14, 2011 | 60.02 | 60.02 | 59.16 | 59.89 | 5,395,702 | -0.39(-0.64%) |
Mar 11, 2011 | 59.03 | 60.57 | 59.03 | 60.28 | 5,339,757 | +1.05(+1.78%) |
Mar 10, 2011 | 60.75 | 60.75 | 59.22 | 59.23 | 7,748,656 | -2.08(-3.39%) |
Mar 09, 2011 | 61.54 | 61.68 | 60.92 | 61.31 | 3,219,365 | -0.38(-0.62%) |
Mar 08, 2011 | 60.78 | 61.96 | 60.74 | 61.69 | 5,507,908 | +0.89(+1.46%) |
Mar 07, 2011 | 60.92 | 61.56 | 60.55 | 60.80 | 5,762,922 | +0.14(+0.23%) |
Mar 04, 2011 | 61.01 | 61.39 | 60.11 | 60.66 | 4,213,679 | -0.41(-0.67%) |
Mar 03, 2011 | 60.44 | 61.46 | 60.44 | 61.07 | 4,652,193 | +0.98(+1.63%) |
Mar 02, 2011 | 59.38 | 60.67 | 59.38 | 60.09 | 4,269,571 | +0.57(+0.95%) |
Mar 01, 2011 | 60.66 | 60.77 | 59.51 | 59.53 | 6,091,015 | -1.16(-1.92%) |
Feb 28, 2011 | 60.47 | 60.96 | 59.95 | 60.69 | 7,290,469 | +1.30(+2.19%) |
Feb 25, 2011 | 59.06 | 59.66 | 59.02 | 59.39 | 4,345,535 | +0.14(+0.24%) |
Feb 24, 2011 | 59.51 | 59.70 | 58.74 | 59.24 | 6,072,791 | -0.15(-0.25%) |
Feb 23, 2011 | 60.91 | 60.92 | 59.14 | 59.39 | 8,147,535 | -1.15(-1.89%) |
Feb 22, 2011 | 61.02 | 61.62 | 60.42 | 60.54 | 7,647,537 | -0.63(-1.03%) |
Feb 18, 2011 | 61.02 | 61.18 | 60.57 | 61.17 | 5,220,393 | +0.15(+0.25%) |
Feb 17, 2011 | 60.63 | 61.17 | 60.55 | 61.02 | 4,762,884 | +0.26(+0.43%) |
Feb 16, 2011 | 60.18 | 61.16 | 60.18 | 60.76 | 5,936,584 | +0.58(+0.96%) |
Feb 15, 2011 | 59.86 | 60.27 | 59.52 | 60.18 | 4,543,472 | +0.07(+0.11%) |
Feb 14, 2011 | 59.99 | 60.37 | 59.99 | 60.11 | 5,226,953 | +0.07(+0.11%) |
Feb 11, 2011 | 59.09 | 60.14 | 58.91 | 60.05 | 5,213,319 | +0.79(+1.34%) |
Feb 10, 2011 | 59.03 | 59.31 | 58.84 | 59.25 | 4,261,571 | -0.12(-0.21%) |
Feb 09, 2011 | 58.52 | 59.42 | 58.64 | 59.38 | 7,317,757 | +0.86(+1.46%) |
Feb 08, 2011 | 58.19 | 58.54 | 58.07 | 58.52 | 4,140,900 | +0.44(+0.77%) |
Feb 07, 2011 | 57.67 | 58.38 | 57.44 | 58.08 | 4,008,080 | +0.33(+0.57%) |
Feb 04, 2011 | 57.51 | 57.82 | 57.33 | 57.75 | 3,017,695 | +0.25(+0.43%) |
Feb 03, 2011 | 57.44 | 57.74 | 57.27 | 57.50 | 3,030,346 | +0.10(+0.18%) |
Feb 02, 2011 | 57.35 | 57.85 | 57.35 | 57.40 | 4,422,162 | -0.03(-0.05%) |
Feb 01, 2011 | 57.57 | 57.76 | 57.19 | 57.42 | 6,107,970 | -0.09(-0.15%) |
Jan 31, 2011 | 57.51 | 57.68 | 57.11 | 57.51 | 6,293,422 | +0.31(+0.55%) |
Jan 28, 2011 | 58.50 | 58.67 | 57.07 | 57.19 | 7,533,248 | -1.14(-1.96%) |
Jan 27, 2011 | 58.35 | 59.06 | 58.23 | 58.34 | 5,018,165 | -0.25(-0.42%) |
Jan 26, 2011 | 57.94 | 58.69 | 57.84 | 58.59 | 6,264,927 | +0.70(+1.21%) |
Jan 25, 2011 | 58.48 | 58.54 | 57.04 | 57.89 | 11,436,959 | -1.19(-2.02%) |
Jan 24, 2011 | 58.35 | 59.20 | 58.25 | 59.08 | 9,661,527 | +0.67(+1.15%) |
Jan 21, 2011 | 57.99 | 58.47 | 57.80 | 58.40 | 5,979,836 | +0.82(+1.42%) |
Jan 20, 2011 | 57.47 | 57.81 | 57.07 | 57.59 | 3,314,501 | +0.05(+0.09%) |
Jan 19, 2011 | 57.72 | 58.04 | 57.34 | 57.53 | 3,519,679 | -0.12(-0.20%) |
Jan 18, 2011 | 57.46 | 57.89 | 57.37 | 57.65 | 3,552,506 | +0.03(+0.05%) |
Jan 14, 2011 | 57.39 | 57.63 | 57.20 | 57.63 | 3,201,710 | +0.04(+0.07%) |
Jan 13, 2011 | 57.87 | 58.13 | 57.40 | 57.59 | 3,595,657 | -0.41(-0.70%) |
Jan 12, 2011 | 57.57 | 58.06 | 57.51 | 57.99 | 4,178,078 | +0.60(+1.05%) |
Jan 11, 2011 | 57.12 | 57.78 | 57.12 | 57.39 | 4,626,038 | +0.39(+0.68%) |
Jan 10, 2011 | 56.07 | 57.12 | 56.07 | 57.00 | 5,312,977 | +0.60(+1.07%) |
Jan 07, 2011 | 56.61 | 57.11 | 56.22 | 56.40 | 5,129,944 | +0.02(+0.04%) |
Jan 06, 2011 | 56.81 | 57.03 | 56.01 | 56.38 | 5,279,019 | -0.31(-0.54%) |
Jan 05, 2011 | 56.44 | 57.49 | 56.33 | 56.69 | 6,239,992 | +0.00(+0.00%) |
Jan 04, 2011 | 56.91 | 57.09 | 56.44 | 56.69 | 4,042,313 | -0.08(-0.14%) |
Jan 03, 2011 | 56.74 | 57.12 | 56.74 | 56.77 | 4,025,079 | +0.32(+0.57%) |
Dec 31, 2010 | 56.60 | 56.89 | 56.26 | 56.45 | 2,738,773 | -0.16(-0.28%) |
Dec 30, 2010 | 56.76 | 56.93 | 56.49 | 56.61 | 2,297,656 | -0.14(-0.25%) |
Dec 29, 2010 | 56.80 | 57.04 | 56.61 | 56.75 | 2,548,262 | +0.01(+0.02%) |
Dec 28, 2010 | 56.91 | 57.18 | 56.54 | 56.74 | 2,705,902 | -0.18(-0.31%) |
Dec 27, 2010 | 56.50 | 57.07 | 56.25 | 56.91 | 2,423,877 | +0.35(+0.62%) |
Dec 23, 2010 | 56.77 | 56.81 | 56.40 | 56.56 | 2,890,004 | -0.16(-0.29%) |
Dec 22, 2010 | 56.52 | 56.84 | 56.14 | 56.72 | 3,664,290 | +0.12(+0.22%) |
Dec 21, 2010 | 57.25 | 57.30 | 56.40 | 56.60 | 4,994,036 | -0.53(-0.93%) |
Dec 20, 2010 | 56.64 | 57.44 | 56.32 | 57.13 | 6,098,997 | +0.63(+1.12%) |
Dec 17, 2010 | 56.51 | 56.68 | 56.19 | 56.49 | 5,591,202 | -0.02(-0.03%) |
Dec 16, 2010 | 56.18 | 56.63 | 55.70 | 56.51 | 4,082,881 | +0.39(+0.69%) |
Dec 15, 2010 | 56.15 | 56.91 | 55.89 | 56.13 | 7,274,932 | -0.02(-0.03%) |
Dec 14, 2010 | 55.75 | 56.19 | 55.61 | 56.15 | 4,393,003 | +0.35(+0.63%) |
Dec 13, 2010 | 55.30 | 56.07 | 55.23 | 55.79 | 6,520,788 | +0.64(+1.16%) |
Dec 10, 2010 | 55.17 | 55.22 | 54.78 | 55.15 | 6,808,247 | +0.14(+0.25%) |
Dec 09, 2010 | 55.58 | 55.63 | 54.76 | 55.02 | 5,500,663 | -0.37(-0.67%) |
Dec 08, 2010 | 54.44 | 55.48 | 54.44 | 55.39 | 7,866,562 | +0.32(+0.58%) |
Dec 07, 2010 | 56.70 | 56.95 | 54.82 | 55.07 | 15,841,346 | -1.86(-3.27%) |
Dec 06, 2010 | 56.91 | 57.18 | 56.66 | 56.93 | 4,839,231 | +0.07(+0.12%) |
Dec 03, 2010 | 56.29 | 57.06 | 56.13 | 56.87 | 4,451,129 | +0.28(+0.50%) |
Dec 02, 2010 | 56.41 | 56.99 | 56.35 | 56.59 | 6,512,156 | +0.30(+0.53%) |