Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.07 | 68.01 | 66.19 | 67.86 | 5,323,359 | +2.82(+4.33%) |
Nov 29, 2011 | 64.91 | 65.21 | 64.50 | 65.04 | 2,630,380 | +0.34(+0.53%) |
Nov 28, 2011 | 65.39 | 65.55 | 64.06 | 64.70 | 3,343,124 | +1.21(+1.91%) |
Nov 25, 2011 | 63.10 | 64.69 | 62.87 | 63.48 | 1,423,870 | +0.30(+0.47%) |
Nov 23, 2011 | 64.28 | 64.42 | 63.15 | 63.18 | 2,831,191 | -1.81(-2.79%) |
Nov 22, 2011 | 65.02 | 65.57 | 64.35 | 65.00 | 2,182,276 | -0.22(-0.33%) |
Nov 21, 2011 | 65.74 | 66.53 | 64.98 | 65.21 | 3,018,612 | -2.02(-3.01%) |
Nov 18, 2011 | 67.09 | 67.41 | 66.28 | 67.24 | 2,619,036 | +0.60(+0.90%) |
Nov 17, 2011 | 67.44 | 67.73 | 66.24 | 66.64 | 2,934,677 | -0.95(-1.40%) |
Nov 16, 2011 | 68.38 | 68.98 | 67.52 | 67.59 | 2,810,746 | -1.33(-1.92%) |
Nov 15, 2011 | 68.08 | 69.48 | 67.93 | 68.91 | 2,831,616 | +0.70(+1.03%) |
Nov 14, 2011 | 69.00 | 69.34 | 67.77 | 68.21 | 2,765,722 | -1.14(-1.64%) |
Nov 11, 2011 | 69.16 | 69.49 | 68.30 | 69.35 | 3,410,164 | +1.15(+1.69%) |
Nov 10, 2011 | 68.86 | 68.93 | 67.50 | 68.19 | 2,520,046 | +0.35(+0.52%) |
Nov 09, 2011 | 69.55 | 69.63 | 67.63 | 67.84 | 4,366,395 | -3.04(-4.29%) |
Nov 08, 2011 | 70.59 | 71.10 | 69.01 | 70.88 | 3,130,745 | +0.55(+0.78%) |
Nov 07, 2011 | 69.88 | 70.81 | 69.12 | 70.33 | 1,928,143 | +0.51(+0.74%) |
Nov 04, 2011 | 69.59 | 70.00 | 68.23 | 69.82 | 2,639,680 | -0.30(-0.43%) |
Nov 03, 2011 | 69.57 | 70.39 | 68.19 | 70.12 | 3,660,637 | +0.93(+1.35%) |
Nov 02, 2011 | 69.07 | 69.62 | 67.65 | 69.19 | 3,814,460 | +1.26(+1.86%) |
Nov 01, 2011 | 67.81 | 70.09 | 67.31 | 67.93 | 6,088,368 | -1.67(-2.41%) |
Oct 31, 2011 | 69.16 | 70.36 | 68.98 | 69.60 | 4,061,359 | -0.54(-0.76%) |
Oct 28, 2011 | 69.08 | 70.17 | 68.80 | 70.14 | 3,998,351 | +0.18(+0.26%) |
Oct 27, 2011 | 68.27 | 70.50 | 68.02 | 69.96 | 5,082,624 | +2.99(+4.46%) |
Oct 26, 2011 | 65.99 | 67.33 | 65.80 | 66.97 | 4,041,054 | +1.34(+2.05%) |
Oct 25, 2011 | 66.12 | 66.80 | 65.47 | 65.63 | 3,909,470 | -0.95(-1.43%) |
Oct 24, 2011 | 65.36 | 66.79 | 64.88 | 66.58 | 4,460,749 | +1.18(+1.80%) |
Oct 21, 2011 | 64.09 | 65.44 | 63.55 | 65.41 | 5,295,174 | +2.15(+3.39%) |
Oct 20, 2011 | 62.52 | 63.37 | 61.67 | 63.26 | 3,211,096 | +0.64(+1.02%) |
Oct 19, 2011 | 63.50 | 63.81 | 62.39 | 62.62 | 3,839,245 | -0.89(-1.41%) |
Oct 18, 2011 | 61.42 | 63.75 | 61.22 | 63.51 | 3,918,716 | +2.31(+3.78%) |
Oct 17, 2011 | 62.53 | 62.66 | 61.10 | 61.20 | 3,721,036 | -1.60(-2.55%) |
Oct 14, 2011 | 62.00 | 62.97 | 61.77 | 62.80 | 2,509,806 | +1.46(+2.39%) |
Oct 13, 2011 | 61.93 | 61.96 | 60.60 | 61.34 | 2,879,487 | -1.11(-1.77%) |
Oct 12, 2011 | 61.57 | 63.12 | 61.08 | 62.44 | 3,678,003 | +1.30(+2.12%) |
Oct 11, 2011 | 61.63 | 62.04 | 60.72 | 61.15 | 3,267,835 | -0.95(-1.54%) |
Oct 10, 2011 | 60.58 | 62.14 | 60.42 | 62.10 | 4,307,114 | +2.76(+4.66%) |
Oct 07, 2011 | 61.31 | 61.48 | 59.27 | 59.34 | 4,688,017 | -1.66(-2.72%) |
Oct 06, 2011 | 60.43 | 61.08 | 59.99 | 60.99 | 4,906,925 | +1.71(+2.89%) |
Oct 05, 2011 | 59.79 | 59.92 | 57.52 | 59.28 | 7,204,424 | -0.75(-1.25%) |
Oct 04, 2011 | 56.95 | 60.20 | 55.99 | 60.04 | 8,608,086 | +2.32(+4.03%) |
Oct 03, 2011 | 59.92 | 60.80 | 57.71 | 57.71 | 9,608,185 | -1.89(-3.16%) |
Sep 30, 2011 | 60.25 | 61.45 | 59.57 | 59.60 | 6,418,161 | -1.41(-2.31%) |
Sep 29, 2011 | 61.38 | 61.50 | 60.14 | 61.01 | 3,584,428 | +0.71(+1.18%) |
Sep 28, 2011 | 61.70 | 62.09 | 60.19 | 60.30 | 4,248,424 | -1.26(-2.05%) |
Sep 27, 2011 | 62.50 | 62.99 | 61.15 | 61.56 | 4,268,602 | +0.05(+0.09%) |
Sep 26, 2011 | 61.25 | 61.60 | 60.24 | 61.50 | 4,655,410 | +0.43(+0.70%) |
Sep 23, 2011 | 59.50 | 61.47 | 59.07 | 61.08 | 4,969,604 | +1.02(+1.71%) |
Sep 22, 2011 | 59.63 | 61.12 | 59.22 | 60.05 | 7,830,195 | -0.91(-1.49%) |
Sep 21, 2011 | 64.98 | 65.12 | 60.69 | 60.96 | 6,207,221 | -3.84(-5.92%) |
Sep 20, 2011 | 64.71 | 65.67 | 64.16 | 64.80 | 3,352,929 | +0.41(+0.63%) |
Sep 19, 2011 | 64.29 | 65.05 | 63.93 | 64.39 | 3,865,762 | -1.01(-1.55%) |
Sep 16, 2011 | 64.66 | 65.44 | 63.69 | 65.41 | 5,170,628 | +0.88(+1.36%) |
Sep 15, 2011 | 63.61 | 64.55 | 63.21 | 64.53 | 4,643,221 | +1.40(+2.21%) |
Sep 14, 2011 | 63.42 | 63.57 | 62.00 | 63.13 | 3,935,878 | +0.08(+0.13%) |
Sep 13, 2011 | 63.03 | 63.19 | 61.94 | 63.05 | 4,182,729 | +0.16(+0.25%) |
Sep 12, 2011 | 61.81 | 62.95 | 61.37 | 62.89 | 4,069,174 | +0.12(+0.19%) |
Sep 09, 2011 | 63.49 | 64.03 | 61.91 | 62.77 | 4,402,896 | -1.56(-2.42%) |
Sep 08, 2011 | 64.39 | 65.02 | 63.75 | 64.33 | 3,221,296 | -0.36(-0.56%) |
Sep 07, 2011 | 64.05 | 64.74 | 62.96 | 64.69 | 5,607,286 | +1.76(+2.79%) |
Sep 06, 2011 | 60.45 | 63.38 | 60.23 | 62.93 | 5,064,713 | +0.84(+1.35%) |
Sep 02, 2011 | 62.19 | 63.12 | 61.93 | 62.09 | 3,793,448 | -1.56(-2.44%) |
Sep 01, 2011 | 63.87 | 64.45 | 63.28 | 63.65 | 4,632,512 | -0.02(-0.03%) |
Aug 31, 2011 | 63.38 | 63.93 | 62.66 | 63.67 | 4,588,186 | +0.63(+1.01%) |
Aug 30, 2011 | 63.29 | 63.58 | 62.20 | 63.04 | 3,799,562 | -0.48(-0.76%) |
Aug 29, 2011 | 63.22 | 63.58 | 62.32 | 63.52 | 3,580,951 | +1.12(+1.79%) |
Aug 26, 2011 | 61.12 | 62.53 | 59.60 | 62.40 | 4,083,420 | +0.99(+1.61%) |
Aug 25, 2011 | 62.95 | 63.79 | 60.72 | 61.42 | 4,254,256 | -1.14(-1.83%) |
Aug 24, 2011 | 61.38 | 62.83 | 60.88 | 62.56 | 4,049,386 | +0.97(+1.57%) |
Aug 23, 2011 | 59.93 | 61.61 | 59.61 | 61.59 | 3,240,992 | +1.73(+2.89%) |
Aug 22, 2011 | 61.04 | 61.04 | 59.21 | 59.86 | 4,164,318 | +0.11(+0.19%) |
Aug 19, 2011 | 60.46 | 61.67 | 59.61 | 59.75 | 5,768,756 | -1.33(-2.17%) |
Aug 18, 2011 | 61.88 | 62.35 | 60.35 | 61.08 | 7,443,126 | -2.64(-4.14%) |
Aug 17, 2011 | 63.98 | 64.42 | 63.21 | 63.71 | 4,164,041 | +0.18(+0.28%) |
Aug 16, 2011 | 61.79 | 63.84 | 61.30 | 63.54 | 5,822,850 | +0.66(+1.05%) |
Aug 15, 2011 | 62.17 | 62.92 | 61.76 | 62.88 | 4,440,717 | +1.39(+2.27%) |
Aug 12, 2011 | 61.99 | 62.96 | 60.95 | 61.48 | 3,795,140 | -0.15(-0.24%) |
Aug 11, 2011 | 58.22 | 62.73 | 58.09 | 61.63 | 8,575,719 | +3.57(+6.15%) |
Aug 10, 2011 | 58.10 | 60.83 | 57.48 | 58.05 | 8,963,821 | -1.72(-2.87%) |
Aug 09, 2011 | 56.92 | 59.85 | 53.79 | 59.77 | 11,331,737 | +6.10(+11.37%) |
Aug 08, 2011 | 56.92 | 57.76 | 53.59 | 53.67 | 9,630,088 | -4.90(-8.36%) |
Aug 05, 2011 | 60.43 | 60.45 | 57.51 | 58.57 | 6,283,042 | -1.11(-1.86%) |
Aug 04, 2011 | 61.35 | 61.63 | 59.55 | 59.67 | 6,071,498 | -2.43(-3.91%) |
Aug 03, 2011 | 62.27 | 62.40 | 60.42 | 62.10 | 3,547,950 | -0.20(-0.33%) |
Aug 02, 2011 | 63.97 | 64.34 | 62.30 | 62.31 | 4,451,300 | -2.13(-3.30%) |
Aug 01, 2011 | 65.55 | 66.01 | 63.85 | 64.43 | 4,343,398 | -0.41(-0.64%) |
Jul 29, 2011 | 64.36 | 64.93 | 63.55 | 64.85 | 3,889,087 | -0.07(-0.11%) |
Jul 28, 2011 | 64.29 | 65.52 | 63.68 | 64.92 | 2,797,267 | +0.77(+1.20%) |
Jul 27, 2011 | 65.56 | 65.80 | 64.05 | 64.15 | 3,532,465 | -1.71(-2.60%) |
Jul 26, 2011 | 64.98 | 66.44 | 64.72 | 65.86 | 3,130,595 | +1.03(+1.59%) |
Jul 25, 2011 | 64.73 | 65.19 | 64.47 | 64.82 | 2,062,578 | -0.74(-1.13%) |
Jul 22, 2011 | 65.32 | 65.65 | 64.92 | 65.57 | 1,800,663 | +0.31(+0.48%) |
Jul 21, 2011 | 65.26 | 65.61 | 64.90 | 65.25 | 2,733,940 | +0.41(+0.64%) |
Jul 20, 2011 | 65.10 | 65.10 | 64.46 | 64.84 | 2,356,792 | +0.15(+0.22%) |
Jul 19, 2011 | 63.67 | 64.79 | 63.52 | 64.69 | 3,086,370 | +1.28(+2.01%) |
Jul 18, 2011 | 63.81 | 63.84 | 62.82 | 63.42 | 2,406,475 | -0.50(-0.78%) |
Jul 15, 2011 | 63.44 | 63.94 | 63.00 | 63.92 | 2,339,157 | +0.68(+1.08%) |
Jul 14, 2011 | 63.86 | 64.03 | 63.05 | 63.24 | 2,117,121 | -0.36(-0.56%) |
Jul 13, 2011 | 64.36 | 64.62 | 63.58 | 63.59 | 2,677,362 | -0.58(-0.90%) |
Jul 12, 2011 | 63.82 | 65.04 | 63.82 | 64.17 | 2,369,976 | +0.05(+0.08%) |
Jul 11, 2011 | 64.50 | 64.68 | 63.98 | 64.12 | 2,192,937 | -1.08(-1.66%) |
Jul 08, 2011 | 64.73 | 65.30 | 64.32 | 65.20 | 2,209,334 | -0.22(-0.34%) |
Jul 07, 2011 | 65.15 | 65.49 | 64.78 | 65.42 | 2,950,258 | +0.73(+1.12%) |
Jul 06, 2011 | 63.90 | 64.78 | 63.69 | 64.69 | 3,023,612 | +0.53(+0.83%) |
Jul 05, 2011 | 63.79 | 64.30 | 63.44 | 64.16 | 2,890,015 | +0.36(+0.57%) |
Jul 01, 2011 | 62.41 | 63.86 | 62.36 | 63.80 | 2,879,904 | +1.26(+2.01%) |
Jun 30, 2011 | 62.34 | 62.73 | 61.83 | 62.54 | 3,353,795 | +0.26(+0.42%) |
Jun 29, 2011 | 61.65 | 62.39 | 61.37 | 62.28 | 2,353,523 | +0.91(+1.49%) |
Jun 28, 2011 | 61.40 | 61.52 | 60.86 | 61.36 | 2,929,248 | +0.15(+0.25%) |
Jun 27, 2011 | 60.71 | 61.33 | 60.47 | 61.21 | 2,144,932 | +0.71(+1.17%) |
Jun 24, 2011 | 60.26 | 60.81 | 59.98 | 60.50 | 3,812,213 | +0.25(+0.41%) |
Jun 23, 2011 | 60.66 | 60.71 | 59.34 | 60.26 | 4,441,947 | -1.21(-1.96%) |
Jun 22, 2011 | 61.59 | 62.20 | 61.42 | 61.46 | 2,306,261 | -0.40(-0.64%) |
Jun 21, 2011 | 62.28 | 62.35 | 61.45 | 61.86 | 2,659,105 | -0.05(-0.09%) |
Jun 20, 2011 | 61.78 | 62.04 | 61.68 | 61.91 | 2,212,411 | +0.57(+0.93%) |
Jun 17, 2011 | 61.15 | 61.46 | 60.72 | 61.34 | 4,683,270 | +0.79(+1.30%) |
Jun 16, 2011 | 59.79 | 60.76 | 59.65 | 60.56 | 4,090,662 | +0.62(+1.04%) |
Jun 15, 2011 | 60.53 | 60.69 | 59.36 | 59.93 | 3,478,484 | -1.08(-1.77%) |
Jun 14, 2011 | 60.78 | 61.08 | 60.27 | 61.01 | 3,733,927 | +0.95(+1.58%) |
Jun 13, 2011 | 59.72 | 60.48 | 59.24 | 60.07 | 3,066,727 | +0.40(+0.67%) |
Jun 10, 2011 | 60.83 | 61.09 | 59.58 | 59.67 | 4,635,187 | -1.45(-2.38%) |
Jun 09, 2011 | 61.98 | 62.10 | 60.89 | 61.12 | 3,500,735 | -0.69(-1.11%) |
Jun 08, 2011 | 61.65 | 62.30 | 61.60 | 61.81 | 2,845,488 | -0.06(-0.10%) |
Jun 07, 2011 | 61.54 | 62.61 | 61.31 | 61.88 | 2,980,652 | +0.59(+0.96%) |
Jun 06, 2011 | 61.98 | 62.18 | 61.29 | 61.29 | 2,409,181 | -0.77(-1.24%) |
Jun 03, 2011 | 60.85 | 62.48 | 60.85 | 62.06 | 2,892,823 | +0.73(+1.18%) |
May 24, 2011 | 60.92 | 61.76 | 60.85 | 61.33 | 2,507,993 | +0.53(+0.87%) |
May 23, 2011 | 60.87 | 61.26 | 60.62 | 60.80 | 3,482,461 | -0.75(-1.22%) |
May 20, 2011 | 62.43 | 62.60 | 61.55 | 61.55 | 4,361,291 | -1.00(-1.59%) |
May 19, 2011 | 63.03 | 63.09 | 62.18 | 62.55 | 2,606,118 | -0.22(-0.35%) |
May 18, 2011 | 62.17 | 62.79 | 61.75 | 62.77 | 2,170,682 | +0.59(+0.94%) |
May 17, 2011 | 62.19 | 62.27 | 61.69 | 62.18 | 2,538,493 | -0.15(-0.24%) |
May 16, 2011 | 62.03 | 62.83 | 61.85 | 62.33 | 1,770,143 | +0.31(+0.49%) |
May 13, 2011 | 62.78 | 62.79 | 62.00 | 62.03 | 2,865,133 | -0.47(-0.76%) |
May 12, 2011 | 62.06 | 62.53 | 61.68 | 62.50 | 2,800,156 | +0.13(+0.21%) |
May 11, 2011 | 62.54 | 62.78 | 62.31 | 62.37 | 3,319,577 | -0.37(-0.60%) |
May 10, 2011 | 62.06 | 62.77 | 61.92 | 62.74 | 2,549,452 | +0.88(+1.43%) |
May 09, 2011 | 61.48 | 62.10 | 61.24 | 61.86 | 1,671,366 | +0.45(+0.73%) |
May 06, 2011 | 62.24 | 62.24 | 61.11 | 61.41 | 2,958,641 | -0.18(-0.29%) |
May 05, 2011 | 61.44 | 62.05 | 61.19 | 61.59 | 2,451,820 | -0.19(-0.30%) |
May 04, 2011 | 61.90 | 62.21 | 61.52 | 61.77 | 3,356,597 | -0.26(-0.41%) |
May 03, 2011 | 61.83 | 62.64 | 61.15 | 62.03 | 4,159,850 | +0.22(+0.35%) |
May 02, 2011 | 61.54 | 61.81 | 61.53 | 61.81 | 2,411,905 | +0.60(+0.98%) |
Apr 29, 2011 | 61.51 | 61.91 | 60.40 | 61.21 | 2,623,291 | -0.22(-0.36%) |
Apr 28, 2011 | 60.61 | 61.85 | 60.61 | 61.43 | 3,593,346 | +0.80(+1.31%) |
Apr 27, 2011 | 60.10 | 60.78 | 59.77 | 60.63 | 2,749,083 | +0.77(+1.29%) |
Apr 26, 2011 | 59.88 | 60.17 | 59.40 | 59.86 | 2,436,691 | +0.16(+0.26%) |
Apr 25, 2011 | 58.84 | 60.05 | 58.75 | 59.71 | 2,269,172 | +0.67(+1.14%) |
Apr 21, 2011 | 58.79 | 59.12 | 58.26 | 59.04 | 2,316,848 | +0.45(+0.78%) |
Apr 20, 2011 | 58.59 | 58.59 | 57.79 | 58.58 | 2,360,751 | +0.67(+1.15%) |
Apr 19, 2011 | 57.75 | 58.13 | 57.46 | 57.91 | 2,253,422 | +0.17(+0.30%) |
Apr 18, 2011 | 57.81 | 57.91 | 57.36 | 57.74 | 2,258,094 | -0.36(-0.63%) |
Apr 15, 2011 | 57.50 | 58.34 | 57.38 | 58.11 | 3,289,400 | +0.68(+1.19%) |
Apr 14, 2011 | 55.94 | 57.59 | 55.81 | 57.42 | 3,215,464 | +1.28(+2.28%) |
Apr 13, 2011 | 56.11 | 56.43 | 55.99 | 56.14 | 1,904,600 | +0.15(+0.28%) |
Apr 12, 2011 | 56.26 | 56.55 | 55.87 | 55.98 | 2,483,424 | -0.53(-0.94%) |
Apr 11, 2011 | 56.46 | 56.95 | 56.19 | 56.51 | 2,504,113 | +0.05(+0.09%) |
Apr 08, 2011 | 57.19 | 57.29 | 56.20 | 56.46 | 2,800,905 | -0.38(-0.68%) |
Apr 07, 2011 | 57.12 | 57.25 | 55.88 | 56.85 | 6,253,450 | -0.51(-0.89%) |
Apr 06, 2011 | 57.40 | 57.43 | 56.98 | 57.35 | 1,397,559 | +0.09(+0.16%) |
Apr 05, 2011 | 57.05 | 57.64 | 56.95 | 57.26 | 2,103,417 | +0.11(+0.19%) |
Apr 04, 2011 | 57.35 | 57.65 | 57.01 | 57.16 | 2,050,780 | -0.09(-0.15%) |
Apr 01, 2011 | 57.45 | 57.74 | 56.98 | 57.24 | 2,698,822 | -0.03(-0.05%) |
Mar 31, 2011 | 56.77 | 57.59 | 56.77 | 57.27 | 2,729,776 | +0.26(+0.45%) |
Mar 30, 2011 | 57.01 | 57.01 | 57.01 | 57.01 | 3,289,724 | +0.40(+0.71%) |
Mar 29, 2011 | 56.23 | 56.67 | 55.49 | 56.61 | 2,424,228 | +0.42(+0.75%) |
Mar 28, 2011 | 55.98 | 56.50 | 55.95 | 56.19 | 2,406,843 | +0.27(+0.48%) |
Mar 25, 2011 | 55.44 | 56.13 | 55.26 | 55.92 | 2,013,512 | +0.51(+0.93%) |
Mar 24, 2011 | 55.24 | 55.61 | 54.70 | 55.41 | 2,524,979 | +0.43(+0.78%) |
Mar 23, 2011 | 55.93 | 55.95 | 54.87 | 54.98 | 2,944,476 | -1.08(-1.93%) |
Mar 22, 2011 | 56.20 | 56.36 | 55.75 | 56.06 | 2,973,562 | -0.21(-0.37%) |
Mar 21, 2011 | 56.45 | 56.71 | 56.23 | 56.27 | 2,626,363 | +0.76(+1.37%) |
Mar 18, 2011 | 55.89 | 56.15 | 55.31 | 55.51 | 4,299,309 | +0.34(+0.62%) |
Mar 17, 2011 | 55.79 | 55.89 | 54.68 | 55.17 | 3,547,872 | +0.18(+0.32%) |
Mar 16, 2011 | 55.90 | 56.02 | 54.61 | 55.00 | 3,333,535 | -1.05(-1.88%) |
Mar 15, 2011 | 56.08 | 56.57 | 56.01 | 56.05 | 3,417,393 | -0.40(-0.71%) |
Mar 14, 2011 | 56.69 | 57.04 | 56.31 | 56.45 | 2,620,375 | -0.66(-1.15%) |
Mar 11, 2011 | 56.36 | 57.20 | 56.11 | 57.11 | 2,166,064 | +0.79(+1.39%) |
Mar 10, 2011 | 56.42 | 56.82 | 56.21 | 56.32 | 2,486,677 | -0.60(-1.06%) |
Mar 09, 2011 | 57.12 | 57.60 | 56.67 | 56.93 | 2,168,313 | -0.38(-0.66%) |
Mar 08, 2011 | 56.83 | 57.66 | 56.72 | 57.30 | 2,174,621 | +0.68(+1.21%) |
Mar 07, 2011 | 57.26 | 57.45 | 56.25 | 56.62 | 1,816,170 | -0.37(-0.66%) |
Mar 04, 2011 | 57.21 | 57.59 | 56.58 | 56.99 | 2,048,018 | -0.39(-0.68%) |
Mar 03, 2011 | 57.01 | 57.47 | 56.98 | 57.38 | 2,503,117 | +1.04(+1.85%) |
Mar 02, 2011 | 57.21 | 57.60 | 56.25 | 56.34 | 3,480,197 | -0.86(-1.50%) |
Mar 01, 2011 | 58.96 | 59.05 | 57.17 | 57.20 | 4,150,333 | -1.60(-2.73%) |
Feb 28, 2011 | 57.33 | 58.93 | 57.33 | 58.81 | 3,872,876 | +1.64(+2.86%) |
Feb 25, 2011 | 56.74 | 57.22 | 56.50 | 57.17 | 3,953,342 | +0.72(+1.27%) |
Feb 24, 2011 | 57.16 | 57.16 | 55.71 | 56.46 | 2,910,817 | -0.72(-1.25%) |
Feb 23, 2011 | 57.50 | 57.99 | 56.55 | 57.17 | 3,691,207 | -0.48(-0.83%) |
Feb 22, 2011 | 57.12 | 58.03 | 57.11 | 57.65 | 3,352,999 | -0.03(-0.06%) |
Feb 18, 2011 | 57.99 | 57.99 | 57.26 | 57.68 | 2,632,836 | -0.10(-0.18%) |
Feb 17, 2011 | 57.47 | 57.87 | 57.35 | 57.79 | 1,577,419 | +0.17(+0.30%) |
Feb 16, 2011 | 57.43 | 57.92 | 57.24 | 57.61 | 2,390,887 | +0.51(+0.90%) |
Feb 15, 2011 | 56.89 | 57.63 | 56.72 | 57.10 | 1,660,825 | -0.10(-0.17%) |
Feb 14, 2011 | 57.42 | 57.50 | 56.65 | 57.20 | 2,243,693 | -0.07(-0.12%) |
Feb 11, 2011 | 56.81 | 57.42 | 56.55 | 57.27 | 2,335,991 | +0.40(+0.70%) |
Feb 10, 2011 | 56.29 | 57.08 | 56.12 | 56.87 | 3,248,710 | +0.51(+0.90%) |
Feb 09, 2011 | 56.36 | 56.70 | 56.02 | 56.36 | 2,375,638 | -0.01(-0.01%) |
Feb 08, 2011 | 55.84 | 56.40 | 55.56 | 56.36 | 3,094,891 | +0.66(+1.18%) |
Feb 07, 2011 | 55.02 | 55.74 | 54.95 | 55.71 | 5,177,862 | +0.83(+1.51%) |
Feb 04, 2011 | 55.29 | 55.69 | 54.57 | 54.88 | 4,571,513 | -0.65(-1.17%) |
Feb 03, 2011 | 54.43 | 55.65 | 54.43 | 55.53 | 4,024,105 | +0.97(+1.78%) |
Feb 02, 2011 | 54.28 | 54.88 | 54.01 | 54.56 | 3,146,900 | +0.21(+0.39%) |
Feb 01, 2011 | 54.12 | 54.51 | 53.45 | 54.35 | 3,138,531 | +0.54(+1.01%) |
Jan 31, 2011 | 53.08 | 53.91 | 53.08 | 53.81 | 2,521,657 | +0.79(+1.48%) |
Jan 28, 2011 | 53.88 | 54.16 | 52.80 | 53.02 | 3,163,600 | -0.73(-1.36%) |
Jan 27, 2011 | 53.63 | 53.87 | 53.04 | 53.75 | 2,952,742 | +0.34(+0.64%) |
Jan 26, 2011 | 53.42 | 53.67 | 52.86 | 53.42 | 2,715,074 | +0.08(+0.15%) |
Jan 25, 2011 | 52.91 | 53.38 | 52.53 | 53.34 | 3,363,420 | +0.43(+0.81%) |
Jan 24, 2011 | 52.99 | 53.07 | 52.35 | 52.91 | 2,753,933 | +0.12(+0.22%) |
Jan 21, 2011 | 52.61 | 52.79 | 52.26 | 52.79 | 2,703,353 | +0.40(+0.76%) |
Jan 20, 2011 | 52.35 | 53.00 | 52.25 | 52.39 | 2,531,586 | +0.03(+0.05%) |
Jan 19, 2011 | 52.99 | 53.02 | 52.08 | 52.37 | 3,252,412 | -0.56(-1.06%) |
Jan 18, 2011 | 52.43 | 52.93 | 52.05 | 52.93 | 2,648,987 | +0.45(+0.86%) |
Jan 14, 2011 | 52.03 | 52.49 | 51.72 | 52.48 | 2,426,393 | +0.42(+0.80%) |
Jan 13, 2011 | 51.74 | 52.12 | 51.46 | 52.06 | 2,010,595 | +0.23(+0.45%) |
Jan 12, 2011 | 52.15 | 52.37 | 51.53 | 51.82 | 3,355,203 | +0.07(+0.14%) |
Jan 11, 2011 | 52.05 | 52.46 | 51.61 | 51.75 | 4,514,275 | +0.02(+0.03%) |
Jan 10, 2011 | 51.20 | 52.28 | 51.19 | 51.73 | 4,932,598 | +0.31(+0.61%) |
Jan 07, 2011 | 50.86 | 51.54 | 50.85 | 51.42 | 4,378,995 | +0.21(+0.40%) |
Jan 06, 2011 | 52.22 | 52.24 | 50.54 | 51.22 | 4,495,636 | -0.90(-1.72%) |
Jan 05, 2011 | 51.82 | 52.36 | 51.82 | 52.11 | 3,691,812 | +0.16(+0.32%) |
Jan 04, 2011 | 53.45 | 53.57 | 51.70 | 51.95 | 4,672,188 | -1.59(-2.96%) |
Jan 03, 2011 | 53.15 | 53.60 | 53.09 | 53.53 | 4,343,189 | +0.76(+1.45%) |
Dec 31, 2010 | 52.77 | 53.19 | 52.65 | 52.77 | 2,300,517 | -0.09(-0.17%) |
Dec 30, 2010 | 52.94 | 53.19 | 52.79 | 52.86 | 2,047,611 | -0.32(-0.60%) |
Dec 29, 2010 | 52.86 | 53.23 | 52.33 | 53.18 | 2,463,013 | +0.69(+1.31%) |
Dec 28, 2010 | 52.79 | 53.00 | 52.35 | 52.49 | 1,832,212 | -0.28(-0.53%) |
Dec 27, 2010 | 51.70 | 52.79 | 51.60 | 52.77 | 1,979,269 | +0.91(+1.75%) |
Dec 23, 2010 | 52.22 | 52.41 | 51.83 | 51.86 | 2,267,671 | -0.46(-0.87%) |
Dec 22, 2010 | 52.25 | 53.04 | 52.10 | 52.32 | 3,468,763 | +0.01(+0.02%) |
Dec 21, 2010 | 51.71 | 52.38 | 51.26 | 52.31 | 3,203,931 | +0.92(+1.79%) |
Dec 20, 2010 | 50.61 | 51.48 | 50.58 | 51.39 | 3,666,398 | +0.77(+1.53%) |
Dec 17, 2010 | 50.25 | 50.75 | 50.09 | 50.61 | 5,135,208 | +0.38(+0.76%) |
Dec 16, 2010 | 50.57 | 50.89 | 50.02 | 50.23 | 4,653,300 | -0.30(-0.60%) |
Dec 15, 2010 | 51.60 | 51.68 | 50.49 | 50.54 | 5,065,395 | -1.27(-2.45%) |
Dec 14, 2010 | 52.41 | 53.20 | 51.74 | 51.80 | 3,328,690 | -0.67(-1.27%) |
Dec 13, 2010 | 52.60 | 52.82 | 52.32 | 52.47 | 2,577,137 | -0.01(-0.02%) |
Dec 10, 2010 | 52.42 | 52.82 | 52.26 | 52.48 | 2,681,674 | +0.28(+0.53%) |
Dec 09, 2010 | 53.17 | 53.33 | 52.16 | 52.21 | 4,165,262 | -0.74(-1.40%) |
Dec 08, 2010 | 53.89 | 54.19 | 52.52 | 52.95 | 3,577,196 | -0.89(-1.65%) |
Dec 07, 2010 | 54.48 | 54.73 | 53.77 | 53.83 | 4,253,123 | -0.21(-0.39%) |
Dec 06, 2010 | 53.88 | 54.21 | 53.36 | 54.05 | 2,546,256 | -0.10(-0.18%) |
Dec 03, 2010 | 53.69 | 54.24 | 53.57 | 54.14 | 2,494,615 | +0.08(+0.15%) |
Dec 02, 2010 | 53.12 | 54.12 | 52.95 | 54.06 | 3,761,904 | +1.11(+2.09%) |