Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 50.77 | 52.33 | 50.09 | 52.22 | 2,033,151 | +3.31(+6.77%) |
Nov 29, 2011 | 48.94 | 49.43 | 48.59 | 48.91 | 1,078,236 | +0.14(+0.28%) |
Nov 28, 2011 | 49.69 | 49.78 | 48.32 | 48.77 | 1,090,402 | +0.82(+1.71%) |
Nov 25, 2011 | 47.76 | 48.65 | 47.62 | 47.95 | 427,301 | +0.19(+0.40%) |
Nov 23, 2011 | 48.91 | 48.94 | 47.72 | 47.76 | 1,538,630 | -1.52(-3.09%) |
Nov 22, 2011 | 49.46 | 49.94 | 49.15 | 49.28 | 940,366 | -0.36(-0.73%) |
Nov 21, 2011 | 50.13 | 50.39 | 49.27 | 49.64 | 1,262,973 | -1.18(-2.33%) |
Nov 18, 2011 | 50.75 | 50.99 | 50.39 | 50.82 | 791,197 | +0.48(+0.96%) |
Nov 17, 2011 | 50.90 | 51.82 | 50.11 | 50.34 | 1,152,306 | -0.61(-1.20%) |
Nov 16, 2011 | 50.94 | 52.28 | 50.79 | 50.95 | 1,266,179 | -0.58(-1.13%) |
Nov 15, 2011 | 50.76 | 51.72 | 50.73 | 51.53 | 1,150,735 | +0.53(+1.04%) |
Nov 14, 2011 | 51.90 | 51.96 | 50.68 | 51.00 | 1,008,658 | -1.35(-2.57%) |
Nov 11, 2011 | 51.97 | 52.64 | 51.85 | 52.35 | 1,401,965 | +1.09(+2.13%) |
Nov 10, 2011 | 50.73 | 51.40 | 50.29 | 51.26 | 1,830,611 | +1.27(+2.55%) |
Nov 09, 2011 | 50.94 | 51.21 | 49.78 | 49.98 | 2,496,088 | -2.31(-4.42%) |
Nov 08, 2011 | 51.38 | 52.44 | 50.88 | 52.29 | 1,607,413 | +1.47(+2.90%) |
Nov 07, 2011 | 51.07 | 51.44 | 50.58 | 50.82 | 1,868,124 | -0.25(-0.49%) |
Nov 04, 2011 | 51.37 | 51.45 | 50.70 | 51.07 | 1,577,482 | -0.73(-1.41%) |
Nov 03, 2011 | 52.57 | 52.61 | 50.64 | 51.79 | 3,338,813 | +0.00(+0.00%) |
Nov 02, 2011 | 52.09 | 52.51 | 51.36 | 51.79 | 3,362,604 | +0.58(+1.13%) |
Nov 01, 2011 | 52.18 | 52.66 | 51.09 | 51.21 | 2,000,957 | -2.69(-4.99%) |
Oct 31, 2011 | 54.89 | 55.24 | 53.89 | 53.91 | 1,769,766 | -1.55(-2.80%) |
Oct 28, 2011 | 56.02 | 56.19 | 55.15 | 55.46 | 1,076,215 | -0.67(-1.19%) |
Oct 27, 2011 | 56.11 | 56.67 | 54.68 | 56.12 | 1,942,671 | +1.92(+3.54%) |
Oct 26, 2011 | 54.00 | 54.47 | 53.32 | 54.20 | 1,153,333 | +1.11(+2.09%) |
Oct 25, 2011 | 53.83 | 54.01 | 52.96 | 53.09 | 1,427,000 | -1.08(-2.00%) |
Oct 24, 2011 | 53.28 | 54.32 | 52.94 | 54.17 | 1,433,178 | +1.10(+2.07%) |
Oct 21, 2011 | 52.52 | 53.15 | 52.11 | 53.08 | 3,570,480 | +1.03(+1.99%) |
Oct 20, 2011 | 52.16 | 52.60 | 50.58 | 52.04 | 2,330,567 | +0.49(+0.95%) |
Oct 19, 2011 | 53.27 | 53.29 | 49.73 | 51.55 | 6,216,690 | -3.03(-5.55%) |
Oct 18, 2011 | 52.44 | 55.12 | 52.27 | 54.59 | 1,490,127 | +2.35(+4.50%) |
Oct 17, 2011 | 53.16 | 53.37 | 52.08 | 52.23 | 1,706,694 | -1.40(-2.60%) |
Oct 14, 2011 | 54.51 | 54.80 | 52.94 | 53.63 | 1,703,523 | -0.12(-0.22%) |
Oct 13, 2011 | 53.18 | 54.34 | 51.89 | 53.75 | 1,883,702 | -0.01(-0.01%) |
Oct 12, 2011 | 52.90 | 54.38 | 52.89 | 53.76 | 1,603,343 | +1.41(+2.69%) |
Oct 11, 2011 | 51.58 | 52.55 | 51.01 | 52.35 | 1,103,378 | -0.03(-0.05%) |
Oct 10, 2011 | 51.38 | 52.38 | 50.88 | 52.38 | 1,094,676 | +2.22(+4.42%) |
Oct 07, 2011 | 51.97 | 52.02 | 50.09 | 50.16 | 1,778,761 | -1.46(-2.83%) |
Oct 06, 2011 | 51.16 | 51.67 | 50.45 | 51.62 | 1,200,847 | +1.99(+4.01%) |
Oct 05, 2011 | 49.44 | 49.82 | 48.34 | 49.63 | 1,434,577 | +0.16(+0.33%) |
Oct 04, 2011 | 47.87 | 49.60 | 47.03 | 49.46 | 2,349,760 | +0.93(+1.93%) |
Oct 03, 2011 | 49.76 | 50.29 | 48.52 | 48.53 | 1,740,725 | -0.98(-1.97%) |
Sep 30, 2011 | 50.48 | 51.12 | 49.51 | 49.51 | 1,498,895 | -1.52(-2.98%) |
Sep 29, 2011 | 50.88 | 51.63 | 49.63 | 51.03 | 1,392,201 | +1.25(+2.52%) |
Sep 28, 2011 | 51.56 | 51.80 | 49.71 | 49.78 | 1,513,806 | -1.75(-3.40%) |
Sep 27, 2011 | 52.98 | 53.15 | 51.16 | 51.53 | 1,501,313 | -0.45(-0.87%) |
Sep 26, 2011 | 49.44 | 52.10 | 49.43 | 51.98 | 1,795,575 | +3.10(+6.35%) |
Sep 23, 2011 | 47.91 | 48.93 | 47.91 | 48.88 | 2,117,235 | +0.79(+1.63%) |
Sep 22, 2011 | 47.38 | 48.61 | 47.04 | 48.09 | 2,405,135 | -0.28(-0.57%) |
Sep 21, 2011 | 51.05 | 51.22 | 48.36 | 48.37 | 1,583,337 | -2.51(-4.93%) |
Sep 20, 2011 | 51.33 | 51.87 | 50.78 | 50.87 | 1,225,375 | -0.13(-0.26%) |
Sep 19, 2011 | 51.62 | 51.65 | 50.64 | 51.01 | 1,313,020 | -1.51(-2.87%) |
Sep 16, 2011 | 53.05 | 53.12 | 51.65 | 52.52 | 1,740,742 | -0.34(-0.64%) |
Sep 15, 2011 | 52.27 | 52.86 | 52.02 | 52.86 | 1,321,038 | +1.20(+2.32%) |
Sep 14, 2011 | 51.82 | 52.35 | 50.75 | 51.66 | 1,871,120 | +0.18(+0.34%) |
Sep 13, 2011 | 51.46 | 52.44 | 51.04 | 51.48 | 1,162,191 | +0.24(+0.47%) |
Sep 12, 2011 | 49.22 | 51.68 | 49.22 | 51.24 | 1,731,724 | +1.31(+2.62%) |
Sep 09, 2011 | 51.23 | 51.82 | 49.90 | 49.93 | 2,165,326 | -1.96(-3.78%) |
Sep 08, 2011 | 52.95 | 53.23 | 51.69 | 51.89 | 1,309,669 | -1.64(-3.07%) |
Sep 07, 2011 | 51.58 | 53.91 | 51.18 | 53.54 | 1,597,845 | +2.82(+5.56%) |
Sep 06, 2011 | 49.80 | 50.74 | 49.41 | 50.72 | 1,308,045 | -0.48(-0.94%) |
Sep 02, 2011 | 51.53 | 52.39 | 51.11 | 51.20 | 1,299,932 | -1.47(-2.80%) |
Sep 01, 2011 | 53.89 | 54.09 | 52.63 | 52.67 | 1,314,814 | -1.20(-2.23%) |
Aug 31, 2011 | 53.92 | 54.42 | 53.33 | 53.88 | 1,293,044 | +0.40(+0.75%) |
Aug 30, 2011 | 53.65 | 53.95 | 52.71 | 53.47 | 1,567,961 | -0.45(-0.83%) |
Aug 29, 2011 | 52.72 | 53.96 | 52.59 | 53.92 | 1,315,156 | +1.71(+3.28%) |
Aug 26, 2011 | 51.04 | 52.52 | 50.20 | 52.21 | 1,481,638 | +0.86(+1.68%) |
Aug 25, 2011 | 53.10 | 54.04 | 50.92 | 51.34 | 2,369,796 | -0.71(-1.36%) |
Aug 24, 2011 | 50.79 | 52.26 | 50.53 | 52.05 | 1,527,876 | +1.12(+2.19%) |
Aug 23, 2011 | 49.36 | 50.94 | 48.59 | 50.94 | 1,694,564 | +1.83(+3.73%) |
Aug 22, 2011 | 49.97 | 50.16 | 48.96 | 49.11 | 1,300,238 | +0.08(+0.16%) |
Aug 19, 2011 | 49.15 | 50.82 | 48.99 | 49.03 | 1,664,240 | -1.19(-2.38%) |
Aug 18, 2011 | 50.71 | 50.99 | 49.84 | 50.22 | 2,221,821 | -1.94(-3.73%) |
Aug 17, 2011 | 51.93 | 52.80 | 51.83 | 52.16 | 992,487 | +0.48(+0.92%) |
Aug 16, 2011 | 51.88 | 52.50 | 51.25 | 51.69 | 1,100,242 | -0.81(-1.54%) |
Aug 15, 2011 | 51.78 | 52.51 | 51.71 | 52.49 | 1,259,268 | +1.24(+2.41%) |
Aug 12, 2011 | 52.63 | 53.33 | 51.08 | 51.26 | 2,252,324 | -1.04(-1.99%) |
Aug 11, 2011 | 49.76 | 52.93 | 49.76 | 52.30 | 2,340,538 | +2.90(+5.87%) |
Aug 10, 2011 | 51.78 | 51.78 | 49.34 | 49.40 | 2,998,200 | -3.59(-6.78%) |
Aug 09, 2011 | 54.09 | 53.14 | 49.56 | 52.99 | 3,537,400 | +2.07(+4.07%) |
Aug 08, 2011 | 54.09 | 55.18 | 50.78 | 50.92 | 2,912,908 | -4.27(-7.74%) |
Aug 05, 2011 | 57.47 | 57.53 | 54.94 | 55.20 | 4,673,064 | -1.71(-3.00%) |
Aug 04, 2011 | 58.78 | 58.93 | 56.70 | 56.90 | 2,197,737 | -2.27(-3.84%) |
Aug 03, 2011 | 60.12 | 60.42 | 58.64 | 59.18 | 2,313,516 | -0.91(-1.51%) |
Aug 02, 2011 | 61.01 | 61.19 | 60.05 | 60.08 | 1,545,742 | -1.33(-2.16%) |
Aug 01, 2011 | 61.15 | 61.62 | 60.11 | 61.41 | 1,857,378 | +0.88(+1.46%) |
Jul 29, 2011 | 60.15 | 60.74 | 59.81 | 60.52 | 1,051,661 | -0.06(-0.09%) |
Jul 28, 2011 | 61.23 | 61.68 | 60.51 | 60.58 | 697,183 | -0.58(-0.94%) |
Jul 27, 2011 | 61.74 | 62.12 | 61.09 | 61.16 | 1,061,737 | -0.78(-1.26%) |
Jul 26, 2011 | 62.21 | 62.73 | 61.85 | 61.93 | 897,550 | -0.21(-0.34%) |
Jul 25, 2011 | 61.89 | 62.55 | 61.81 | 62.14 | 1,436,637 | -0.37(-0.60%) |
Jul 22, 2011 | 62.24 | 62.58 | 61.20 | 62.52 | 1,387,508 | +0.36(+0.58%) |
Jul 21, 2011 | 61.59 | 62.22 | 61.38 | 62.16 | 1,732,445 | +1.00(+1.64%) |
Jul 20, 2011 | 61.28 | 61.76 | 60.31 | 61.16 | 1,384,363 | +0.24(+0.39%) |
Jul 19, 2011 | 59.74 | 61.01 | 59.55 | 60.92 | 1,435,101 | +1.37(+2.30%) |
Jul 18, 2011 | 59.85 | 60.11 | 59.20 | 59.55 | 1,154,008 | -0.50(-0.83%) |
Jul 15, 2011 | 60.59 | 60.69 | 59.82 | 60.05 | 1,383,815 | -0.31(-0.51%) |
Jul 14, 2011 | 61.38 | 61.38 | 60.03 | 60.35 | 1,537,542 | -0.76(-1.24%) |
Jul 13, 2011 | 61.72 | 61.91 | 61.03 | 61.11 | 1,478,301 | -0.26(-0.42%) |
Jul 12, 2011 | 61.17 | 61.96 | 60.89 | 61.37 | 2,196,287 | +0.90(+1.49%) |
Jul 11, 2011 | 60.75 | 61.28 | 60.31 | 60.47 | 1,209,025 | -0.98(-1.59%) |
Jul 08, 2011 | 61.82 | 62.07 | 61.23 | 61.45 | 1,383,862 | -1.18(-1.88%) |
Jul 07, 2011 | 62.52 | 63.16 | 62.48 | 62.63 | 1,175,055 | +0.56(+0.90%) |
Jul 06, 2011 | 61.56 | 62.33 | 61.21 | 62.07 | 947,142 | +0.31(+0.50%) |
Jul 05, 2011 | 62.28 | 62.28 | 61.32 | 61.76 | 857,062 | -0.72(-1.16%) |
Jul 01, 2011 | 61.76 | 62.55 | 61.60 | 62.48 | 730,833 | +0.76(+1.23%) |
Jun 30, 2011 | 61.58 | 61.97 | 61.18 | 61.72 | 830,998 | +0.23(+0.38%) |
Jun 29, 2011 | 61.01 | 61.60 | 60.25 | 61.49 | 1,354,175 | +0.84(+1.39%) |
Jun 28, 2011 | 60.99 | 60.99 | 60.13 | 60.65 | 948,260 | -0.21(-0.35%) |
Jun 27, 2011 | 59.81 | 61.48 | 59.81 | 60.86 | 1,333,621 | +0.98(+1.64%) |
Jun 24, 2011 | 60.68 | 60.86 | 59.85 | 59.88 | 5,069,672 | -0.67(-1.11%) |
Jun 23, 2011 | 60.64 | 60.99 | 60.22 | 60.55 | 1,586,675 | -0.73(-1.19%) |
Jun 22, 2011 | 61.69 | 61.92 | 61.23 | 61.28 | 1,398,196 | -0.55(-0.89%) |
Jun 21, 2011 | 61.93 | 62.04 | 61.15 | 61.83 | 1,222,635 | +0.21(+0.34%) |
Jun 20, 2011 | 61.48 | 61.67 | 61.32 | 61.62 | 753,432 | -0.15(-0.25%) |
Jun 17, 2011 | 62.02 | 62.08 | 61.10 | 61.77 | 1,857,072 | +0.27(+0.43%) |
Jun 16, 2011 | 60.38 | 61.60 | 60.21 | 61.51 | 1,588,356 | +1.12(+1.86%) |
Jun 15, 2011 | 60.47 | 60.83 | 59.99 | 60.38 | 1,354,744 | -0.60(-0.98%) |
Jun 14, 2011 | 60.35 | 61.46 | 60.29 | 60.98 | 1,316,686 | +1.21(+2.02%) |
Jun 13, 2011 | 59.39 | 60.01 | 58.83 | 59.77 | 1,232,101 | +0.53(+0.90%) |
Jun 10, 2011 | 59.78 | 59.78 | 58.47 | 59.24 | 1,521,823 | -0.72(-1.19%) |
Jun 09, 2011 | 59.86 | 60.40 | 59.34 | 59.95 | 652,075 | +0.29(+0.49%) |
Jun 08, 2011 | 59.77 | 60.22 | 59.48 | 59.66 | 978,042 | -0.29(-0.48%) |
Jun 07, 2011 | 59.77 | 60.57 | 59.57 | 59.95 | 1,037,097 | +0.45(+0.75%) |
Jun 06, 2011 | 60.05 | 60.21 | 59.38 | 59.50 | 1,232,292 | -0.71(-1.18%) |
Jun 03, 2011 | 59.98 | 60.62 | 59.76 | 60.21 | 928,607 | -0.65(-1.06%) |
May 24, 2011 | 61.12 | 61.15 | 60.08 | 60.85 | 1,169,541 | +0.08(+0.14%) |
May 23, 2011 | 60.67 | 61.57 | 60.62 | 60.77 | 825,180 | -0.52(-0.85%) |
May 20, 2011 | 61.94 | 62.09 | 61.17 | 61.29 | 1,120,103 | -0.79(-1.27%) |
May 19, 2011 | 62.43 | 62.59 | 61.79 | 62.08 | 1,089,599 | -0.15(-0.23%) |
May 18, 2011 | 61.15 | 62.23 | 60.99 | 62.22 | 1,162,293 | +0.98(+1.60%) |
May 17, 2011 | 60.05 | 61.29 | 60.03 | 61.24 | 1,321,584 | +1.09(+1.81%) |
May 16, 2011 | 60.09 | 60.53 | 59.94 | 60.16 | 1,165,749 | +0.01(+0.02%) |
May 13, 2011 | 61.12 | 61.26 | 59.81 | 60.14 | 2,822,152 | -0.93(-1.52%) |
May 12, 2011 | 60.80 | 61.26 | 60.46 | 61.07 | 805,047 | +0.26(+0.42%) |
May 11, 2011 | 60.83 | 61.12 | 60.62 | 60.81 | 716,613 | -0.29(-0.48%) |
May 10, 2011 | 60.35 | 61.10 | 60.17 | 61.10 | 614,191 | +0.89(+1.48%) |
May 09, 2011 | 60.22 | 60.30 | 59.79 | 60.21 | 567,578 | +0.04(+0.07%) |
May 06, 2011 | 60.53 | 60.69 | 59.89 | 60.17 | 898,205 | +0.19(+0.32%) |
May 05, 2011 | 60.28 | 60.48 | 59.80 | 59.98 | 948,512 | -0.57(-0.94%) |
May 04, 2011 | 61.61 | 61.62 | 60.44 | 60.55 | 1,478,007 | -1.07(-1.73%) |
May 03, 2011 | 60.94 | 61.67 | 60.58 | 61.61 | 1,422,808 | +0.53(+0.87%) |
May 02, 2011 | 61.05 | 61.13 | 61.04 | 61.08 | 1,153,713 | -0.44(-0.71%) |
Apr 29, 2011 | 61.88 | 61.96 | 61.44 | 61.52 | 668,370 | -0.38(-0.61%) |
Apr 28, 2011 | 62.20 | 62.35 | 61.43 | 61.90 | 1,150,405 | -0.52(-0.83%) |
Apr 27, 2011 | 61.00 | 63.19 | 60.84 | 62.41 | 2,474,845 | +1.69(+2.79%) |
Apr 26, 2011 | 60.16 | 60.98 | 60.12 | 60.72 | 776,694 | +0.77(+1.28%) |
Apr 25, 2011 | 59.89 | 60.26 | 59.80 | 59.96 | 587,323 | +0.20(+0.34%) |
Apr 21, 2011 | 59.83 | 60.17 | 59.18 | 59.75 | 1,041,033 | +0.01(+0.01%) |
Apr 20, 2011 | 60.13 | 60.24 | 59.32 | 59.75 | 1,521,367 | +0.28(+0.47%) |
Apr 19, 2011 | 60.99 | 61.17 | 59.45 | 59.47 | 1,073,829 | -1.25(-2.05%) |
Apr 18, 2011 | 58.85 | 61.26 | 58.85 | 60.71 | 2,433,447 | +1.29(+2.18%) |
Apr 15, 2011 | 59.52 | 59.68 | 58.91 | 59.42 | 2,019,416 | +0.10(+0.18%) |
Apr 14, 2011 | 59.67 | 59.67 | 59.21 | 59.31 | 1,317,967 | -0.52(-0.86%) |
Apr 13, 2011 | 60.85 | 60.94 | 59.82 | 59.83 | 1,186,443 | -0.85(-1.40%) |
Apr 12, 2011 | 60.81 | 61.05 | 60.44 | 60.68 | 861,640 | -0.41(-0.67%) |
Apr 11, 2011 | 61.09 | 61.41 | 61.00 | 61.09 | 1,009,499 | +0.03(+0.06%) |
Apr 08, 2011 | 61.79 | 61.79 | 60.96 | 61.06 | 852,690 | -0.38(-0.62%) |
Apr 07, 2011 | 62.46 | 62.46 | 61.31 | 61.44 | 1,049,282 | -1.07(-1.72%) |
Apr 06, 2011 | 61.99 | 62.62 | 61.79 | 62.51 | 873,240 | +0.77(+1.24%) |
Apr 05, 2011 | 61.98 | 62.25 | 61.69 | 61.74 | 894,758 | -0.44(-0.71%) |
Apr 04, 2011 | 62.50 | 62.55 | 61.99 | 62.18 | 918,690 | -0.26(-0.41%) |
Apr 01, 2011 | 62.03 | 62.64 | 61.78 | 62.44 | 1,235,999 | +0.85(+1.38%) |
Mar 31, 2011 | 61.68 | 61.93 | 60.68 | 61.59 | 1,308,017 | -0.03(-0.05%) |
Mar 30, 2011 | 61.62 | 61.62 | 61.62 | 61.62 | 606,201 | +0.69(+1.13%) |
Mar 29, 2011 | 60.62 | 61.00 | 60.39 | 60.93 | 430,697 | +0.21(+0.34%) |
Mar 28, 2011 | 61.22 | 61.30 | 60.64 | 60.72 | 780,446 | -0.22(-0.37%) |
Mar 25, 2011 | 60.59 | 61.32 | 60.31 | 60.94 | 589,013 | +0.39(+0.64%) |
Mar 24, 2011 | 60.39 | 60.73 | 59.87 | 60.55 | 849,574 | +0.37(+0.61%) |
Mar 23, 2011 | 59.87 | 60.42 | 59.23 | 60.19 | 883,706 | +0.07(+0.12%) |
Mar 22, 2011 | 60.41 | 60.89 | 60.02 | 60.12 | 611,966 | -0.33(-0.54%) |
Mar 21, 2011 | 60.68 | 60.79 | 60.24 | 60.44 | 879,894 | -0.52(-0.86%) |
Mar 18, 2011 | 61.60 | 62.09 | 60.45 | 60.96 | 1,727,988 | +0.16(+0.26%) |
Mar 17, 2011 | 60.09 | 61.06 | 59.76 | 60.80 | 1,335,678 | +1.64(+2.77%) |
Mar 16, 2011 | 60.21 | 60.38 | 58.96 | 59.17 | 1,120,631 | -1.07(-1.78%) |
Mar 15, 2011 | 60.24 | 60.67 | 59.96 | 60.24 | 735,781 | -0.73(-1.20%) |
Mar 14, 2011 | 60.71 | 61.11 | 60.33 | 60.97 | 1,439,265 | -0.08(-0.14%) |
Mar 11, 2011 | 60.55 | 61.61 | 60.55 | 61.06 | 703,608 | +0.03(+0.05%) |
Mar 10, 2011 | 61.74 | 61.90 | 60.74 | 61.03 | 986,945 | -1.27(-2.04%) |
Mar 09, 2011 | 62.38 | 62.47 | 61.77 | 62.30 | 546,171 | -0.21(-0.33%) |
Mar 08, 2011 | 60.84 | 62.64 | 60.84 | 62.51 | 1,059,108 | +1.89(+3.11%) |
Mar 07, 2011 | 61.38 | 61.67 | 60.28 | 60.62 | 974,610 | -0.65(-1.06%) |
Mar 04, 2011 | 60.69 | 61.43 | 60.56 | 61.27 | 1,421,775 | +0.41(+0.67%) |
Mar 03, 2011 | 60.25 | 60.94 | 59.93 | 60.86 | 776,606 | +1.19(+2.00%) |
Mar 02, 2011 | 59.99 | 60.39 | 59.41 | 59.67 | 1,004,913 | -0.34(-0.57%) |
Mar 01, 2011 | 61.64 | 61.64 | 60.00 | 60.01 | 1,360,742 | -1.29(-2.10%) |
Feb 28, 2011 | 61.99 | 62.30 | 61.24 | 61.30 | 1,267,939 | -0.35(-0.58%) |
Feb 25, 2011 | 61.23 | 61.88 | 61.15 | 61.65 | 916,383 | +0.65(+1.06%) |
Feb 24, 2011 | 61.87 | 61.87 | 60.57 | 61.01 | 1,427,130 | -0.53(-0.86%) |
Feb 23, 2011 | 61.89 | 62.31 | 61.16 | 61.54 | 1,178,047 | -0.35(-0.57%) |
Feb 22, 2011 | 62.08 | 62.47 | 61.30 | 61.89 | 1,149,754 | -0.97(-1.55%) |
Feb 18, 2011 | 62.13 | 62.89 | 61.94 | 62.86 | 1,247,355 | +0.70(+1.13%) |
Feb 17, 2011 | 62.06 | 62.28 | 61.72 | 62.16 | 678,810 | -0.01(-0.01%) |
Feb 16, 2011 | 61.91 | 62.43 | 61.89 | 62.16 | 684,731 | +0.39(+0.63%) |
Feb 15, 2011 | 61.47 | 62.01 | 61.40 | 61.78 | 888,145 | +0.16(+0.26%) |
Feb 14, 2011 | 62.04 | 62.21 | 61.47 | 61.62 | 772,328 | -0.45(-0.72%) |
Feb 11, 2011 | 60.47 | 62.77 | 60.47 | 62.07 | 1,333,330 | +1.21(+1.99%) |
Feb 10, 2011 | 60.99 | 61.04 | 60.28 | 60.86 | 743,225 | -0.46(-0.74%) |
Feb 09, 2011 | 61.21 | 62.12 | 60.86 | 61.31 | 902,087 | -0.24(-0.39%) |
Feb 08, 2011 | 60.93 | 61.58 | 60.61 | 61.56 | 908,896 | +0.78(+1.28%) |
Feb 07, 2011 | 60.31 | 61.06 | 60.26 | 60.78 | 702,432 | +0.35(+0.57%) |
Feb 04, 2011 | 59.87 | 60.44 | 59.40 | 60.43 | 824,865 | +0.55(+0.91%) |
Feb 03, 2011 | 59.68 | 60.23 | 59.47 | 59.88 | 609,149 | -0.01(-0.02%) |
Feb 02, 2011 | 60.05 | 60.54 | 59.56 | 59.90 | 710,952 | -0.38(-0.63%) |
Feb 01, 2011 | 59.95 | 60.61 | 59.47 | 60.28 | 1,263,005 | +0.55(+0.93%) |
Jan 31, 2011 | 59.73 | 60.04 | 59.46 | 59.73 | 760,339 | +0.08(+0.14%) |
Jan 28, 2011 | 59.97 | 60.66 | 59.62 | 59.64 | 922,511 | -0.39(-0.66%) |
Jan 27, 2011 | 59.46 | 60.11 | 58.94 | 60.04 | 986,744 | +0.58(+0.98%) |
Jan 26, 2011 | 60.29 | 60.29 | 58.84 | 59.46 | 1,113,680 | -0.62(-1.03%) |
Jan 25, 2011 | 59.59 | 60.09 | 59.33 | 60.08 | 1,049,042 | +0.42(+0.71%) |
Jan 24, 2011 | 59.84 | 60.03 | 59.26 | 59.66 | 861,796 | -0.28(-0.46%) |
Jan 21, 2011 | 60.12 | 60.58 | 59.48 | 59.93 | 1,172,729 | +0.72(+1.21%) |
Jan 20, 2011 | 59.71 | 59.77 | 58.78 | 59.21 | 1,070,943 | -0.52(-0.88%) |
Jan 19, 2011 | 59.32 | 60.42 | 59.32 | 59.74 | 1,423,652 | +0.20(+0.34%) |
Jan 18, 2011 | 59.61 | 59.95 | 58.81 | 59.54 | 2,009,873 | -0.12(-0.21%) |
Jan 14, 2011 | 59.45 | 60.39 | 58.60 | 59.66 | 2,853,677 | +0.08(+0.14%) |
Jan 13, 2011 | 60.26 | 60.53 | 59.24 | 59.58 | 1,666,879 | -0.76(-1.26%) |
Jan 12, 2011 | 60.44 | 61.11 | 60.15 | 60.34 | 1,143,883 | +0.44(+0.74%) |
Jan 11, 2011 | 59.79 | 60.69 | 59.49 | 59.90 | 1,236,950 | +0.43(+0.72%) |
Jan 10, 2011 | 59.88 | 59.88 | 58.45 | 59.47 | 1,336,506 | -0.50(-0.83%) |
Jan 07, 2011 | 60.64 | 60.91 | 59.14 | 59.97 | 1,330,282 | -0.50(-0.82%) |
Jan 06, 2011 | 60.73 | 61.10 | 60.42 | 60.47 | 1,225,159 | -0.34(-0.56%) |
Jan 05, 2011 | 59.97 | 61.00 | 59.88 | 60.80 | 1,152,627 | +0.71(+1.18%) |
Jan 04, 2011 | 61.08 | 61.70 | 59.71 | 60.09 | 1,201,454 | -0.62(-1.02%) |
Jan 03, 2011 | 60.55 | 61.39 | 60.48 | 60.71 | 1,103,961 | +0.59(+0.98%) |
Dec 31, 2010 | 59.71 | 60.36 | 59.27 | 60.13 | 979,227 | +0.43(+0.72%) |
Dec 30, 2010 | 60.30 | 60.42 | 59.54 | 59.70 | 913,110 | -0.66(-1.09%) |
Dec 29, 2010 | 60.19 | 60.69 | 59.75 | 60.35 | 1,023,289 | +0.41(+0.69%) |
Dec 28, 2010 | 59.62 | 60.21 | 59.33 | 59.94 | 646,128 | +0.49(+0.82%) |
Dec 27, 2010 | 58.67 | 59.56 | 58.34 | 59.45 | 574,101 | +0.64(+1.08%) |
Dec 23, 2010 | 59.39 | 59.60 | 58.72 | 58.81 | 694,879 | -0.70(-1.17%) |
Dec 22, 2010 | 59.24 | 59.98 | 58.93 | 59.51 | 1,094,514 | +0.29(+0.49%) |
Dec 21, 2010 | 58.45 | 59.57 | 58.25 | 59.22 | 1,048,524 | +0.95(+1.64%) |
Dec 20, 2010 | 57.29 | 58.50 | 57.13 | 58.27 | 1,313,921 | +1.11(+1.95%) |
Dec 17, 2010 | 56.98 | 57.59 | 56.84 | 57.16 | 1,532,579 | +0.18(+0.32%) |
Dec 16, 2010 | 56.77 | 57.61 | 56.02 | 56.98 | 1,518,049 | +0.25(+0.44%) |
Dec 15, 2010 | 57.67 | 58.09 | 56.54 | 56.73 | 1,211,266 | -1.20(-2.06%) |
Dec 14, 2010 | 58.90 | 59.35 | 57.65 | 57.92 | 1,187,136 | -1.02(-1.72%) |
Dec 13, 2010 | 58.77 | 59.24 | 57.34 | 58.94 | 2,494,066 | +0.21(+0.36%) |
Dec 10, 2010 | 57.93 | 59.54 | 57.90 | 58.72 | 2,612,264 | +1.23(+2.14%) |
Dec 09, 2010 | 56.16 | 57.61 | 56.16 | 57.49 | 1,639,613 | +1.31(+2.34%) |
Dec 08, 2010 | 54.98 | 56.62 | 54.87 | 56.18 | 2,534,359 | +1.29(+2.35%) |
Dec 07, 2010 | 55.26 | 55.84 | 54.66 | 54.89 | 1,092,146 | -0.12(-0.21%) |
Dec 06, 2010 | 55.65 | 55.84 | 54.88 | 55.01 | 818,912 | -0.84(-1.51%) |
Dec 03, 2010 | 55.45 | 56.00 | 54.72 | 55.85 | 1,229,298 | +0.15(+0.27%) |
Dec 02, 2010 | 54.32 | 55.77 | 54.21 | 55.70 | 1,529,307 | +1.48(+2.73%) |