Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 59.53 | 59.65 | 58.93 | 59.16 | 4,853,200 | -0.11(-0.19%) |
Feb 28, 2012 | 59.32 | 59.57 | 58.91 | 59.28 | 3,698,033 | -0.20(-0.34%) |
Feb 27, 2012 | 59.04 | 59.65 | 58.83 | 59.48 | 4,460,934 | -0.09(-0.15%) |
Feb 24, 2012 | 59.46 | 59.75 | 59.35 | 59.57 | 3,738,180 | +0.20(+0.34%) |
Feb 23, 2012 | 59.35 | 59.56 | 58.94 | 59.37 | 5,228,492 | +0.09(+0.16%) |
Feb 22, 2012 | 59.20 | 59.50 | 59.06 | 59.27 | 3,923,515 | +0.11(+0.18%) |
Feb 21, 2012 | 59.26 | 59.47 | 59.03 | 59.16 | 3,563,409 | +0.03(+0.05%) |
Feb 17, 2012 | 59.43 | 59.54 | 59.08 | 59.14 | 4,196,848 | -0.06(-0.10%) |
Feb 16, 2012 | 58.75 | 59.27 | 58.73 | 59.20 | 3,773,712 | +0.43(+0.74%) |
Feb 15, 2012 | 59.04 | 59.25 | 58.59 | 58.77 | 5,399,744 | -0.26(-0.45%) |
Feb 14, 2012 | 58.77 | 59.04 | 58.51 | 59.03 | 4,248,619 | -0.03(-0.05%) |
Feb 13, 2012 | 58.75 | 59.10 | 58.47 | 59.06 | 3,772,084 | +0.60(+1.02%) |
Feb 10, 2012 | 58.50 | 58.74 | 58.20 | 58.46 | 4,599,594 | -0.59(-1.00%) |
Feb 09, 2012 | 58.73 | 59.16 | 58.67 | 59.05 | 4,518,814 | +0.03(+0.06%) |
Feb 08, 2012 | 59.12 | 59.23 | 58.82 | 59.02 | 3,760,514 | +0.05(+0.09%) |
Feb 07, 2012 | 58.58 | 59.18 | 58.16 | 58.96 | 4,410,758 | +0.22(+0.38%) |
Feb 06, 2012 | 58.47 | 59.00 | 58.47 | 58.74 | 3,263,383 | -0.11(-0.19%) |
Feb 03, 2012 | 59.09 | 59.23 | 58.68 | 58.85 | 4,763,134 | +0.20(+0.34%) |
Feb 02, 2012 | 58.53 | 58.88 | 58.41 | 58.65 | 3,410,487 | +0.05(+0.09%) |
Feb 01, 2012 | 58.71 | 59.02 | 58.52 | 58.60 | 4,479,975 | +0.43(+0.74%) |
Jan 31, 2012 | 58.96 | 58.96 | 57.55 | 58.17 | 5,294,951 | -0.42(-0.72%) |
Jan 30, 2012 | 58.03 | 58.76 | 57.98 | 58.59 | 4,682,951 | -0.08(-0.14%) |
Jan 27, 2012 | 58.47 | 58.90 | 58.14 | 58.67 | 5,585,620 | -0.08(-0.14%) |
Jan 26, 2012 | 58.71 | 59.03 | 58.37 | 58.75 | 7,302,251 | +0.74(+1.27%) |
Jan 25, 2012 | 57.22 | 58.14 | 57.02 | 58.02 | 6,576,589 | +0.37(+0.64%) |
Jan 24, 2012 | 57.20 | 57.65 | 56.78 | 57.65 | 5,806,788 | +0.21(+0.37%) |
Jan 23, 2012 | 57.49 | 57.73 | 57.23 | 57.43 | 5,209,339 | -0.03(-0.05%) |
Jan 20, 2012 | 57.33 | 57.49 | 57.00 | 57.46 | 5,250,877 | -0.10(-0.17%) |
Jan 19, 2012 | 57.09 | 57.85 | 56.97 | 57.56 | 5,088,489 | +0.49(+0.86%) |
Jan 18, 2012 | 56.45 | 57.10 | 56.37 | 57.07 | 5,546,627 | +0.56(+1.00%) |
Jan 17, 2012 | 56.92 | 57.27 | 56.44 | 56.51 | 4,017,039 | +0.42(+0.75%) |
Jan 13, 2012 | 56.18 | 56.43 | 55.73 | 56.08 | 4,610,897 | -0.46(-0.81%) |
Jan 12, 2012 | 56.60 | 56.78 | 56.19 | 56.54 | 5,441,020 | +0.34(+0.61%) |
Jan 11, 2012 | 55.84 | 56.28 | 55.74 | 56.20 | 6,656,162 | -0.36(-0.63%) |
Jan 10, 2012 | 56.75 | 57.15 | 56.38 | 56.55 | 5,122,251 | +0.29(+0.51%) |
Jan 09, 2012 | 56.07 | 56.39 | 55.86 | 56.27 | 4,168,528 | +0.34(+0.60%) |
Jan 06, 2012 | 56.20 | 56.51 | 55.90 | 55.93 | 4,232,121 | -0.29(-0.51%) |
Jan 05, 2012 | 56.04 | 56.27 | 55.48 | 56.22 | 4,645,362 | -0.25(-0.45%) |
Jan 04, 2012 | 55.77 | 56.53 | 55.76 | 56.47 | 4,482,744 | +1.64(+3.00%) |
Dec 30, 2011 | 55.09 | 55.25 | 54.74 | 54.83 | 2,544,219 | -0.25(-0.46%) |
Dec 29, 2011 | 54.59 | 55.14 | 54.47 | 55.08 | 2,883,342 | +0.64(+1.18%) |
Dec 28, 2011 | 55.16 | 55.31 | 54.30 | 54.44 | 3,893,919 | -0.76(-1.37%) |
Dec 27, 2011 | 54.95 | 55.44 | 54.76 | 55.20 | 2,506,955 | +0.05(+0.10%) |
Dec 23, 2011 | 54.50 | 55.15 | 54.19 | 55.14 | 3,043,995 | +1.48(+2.75%) |
Dec 21, 2011 | 53.96 | 53.98 | 52.98 | 53.67 | 5,383,449 | -0.21(-0.39%) |
Dec 20, 2011 | 53.13 | 53.94 | 52.91 | 53.88 | 6,942,702 | +1.67(+3.20%) |
Dec 19, 2011 | 53.01 | 53.33 | 52.00 | 52.21 | 5,195,354 | -0.70(-1.33%) |
Dec 16, 2011 | 53.35 | 53.68 | 52.61 | 52.91 | 9,677,963 | +0.01(+0.01%) |
Dec 15, 2011 | 53.29 | 53.52 | 52.73 | 52.90 | 4,839,007 | +0.23(+0.45%) |
Dec 14, 2011 | 53.12 | 53.30 | 52.50 | 52.67 | 6,264,819 | -0.60(-1.13%) |
Dec 13, 2011 | 54.34 | 54.49 | 52.94 | 53.27 | 5,926,298 | -0.79(-1.46%) |
Dec 12, 2011 | 54.94 | 55.00 | 53.69 | 54.06 | 4,975,629 | -1.08(-1.96%) |
Dec 09, 2011 | 54.29 | 55.29 | 54.19 | 55.14 | 6,074,978 | +1.17(+2.16%) |
Dec 08, 2011 | 54.90 | 55.10 | 53.84 | 53.98 | 5,931,289 | -1.29(-2.34%) |
Dec 07, 2011 | 55.03 | 55.50 | 54.19 | 55.27 | 6,418,663 | +0.17(+0.32%) |
Dec 06, 2011 | 55.10 | 55.55 | 54.75 | 55.10 | 8,960,992 | +0.80(+1.48%) |
Dec 05, 2011 | 54.56 | 54.74 | 53.90 | 54.29 | 8,810,210 | +0.78(+1.47%) |
Dec 02, 2011 | 54.60 | 54.65 | 53.03 | 53.51 | 8,314,587 | -0.36(-0.67%) |
Dec 01, 2011 | 54.51 | 54.55 | 53.84 | 53.87 | 5,730,295 | -0.50(-0.91%) |
Nov 30, 2011 | 53.47 | 54.37 | 53.29 | 54.37 | 12,994,971 | +2.55(+4.92%) |
Nov 29, 2011 | 52.33 | 52.45 | 51.68 | 51.82 | 5,743,663 | -0.32(-0.62%) |
Nov 28, 2011 | 51.79 | 52.34 | 51.69 | 52.14 | 7,338,418 | +1.07(+2.09%) |
Nov 25, 2011 | 50.68 | 51.56 | 50.68 | 51.07 | 3,121,328 | +0.40(+0.78%) |
Nov 23, 2011 | 51.71 | 51.76 | 50.64 | 50.68 | 6,185,869 | -1.54(-2.94%) |
Nov 22, 2011 | 52.08 | 52.96 | 51.96 | 52.21 | 6,216,754 | -0.01(-0.01%) |
Nov 21, 2011 | 52.81 | 53.05 | 51.65 | 52.22 | 8,164,427 | -1.43(-2.67%) |
Nov 18, 2011 | 53.76 | 53.97 | 53.28 | 53.65 | 5,896,967 | +0.07(+0.14%) |
Nov 17, 2011 | 54.31 | 54.40 | 53.09 | 53.58 | 7,622,651 | -0.96(-1.76%) |
Nov 16, 2011 | 54.15 | 55.36 | 53.87 | 54.54 | 7,651,470 | +0.00(+0.00%) |
Nov 15, 2011 | 54.25 | 54.88 | 54.00 | 54.54 | 5,407,669 | +0.00(+0.00%) |
Nov 14, 2011 | 54.33 | 54.95 | 54.21 | 54.54 | 4,756,512 | -0.28(-0.51%) |
Nov 11, 2011 | 54.16 | 55.06 | 54.16 | 54.82 | 5,472,762 | +1.31(+2.45%) |
Nov 10, 2011 | 53.50 | 54.07 | 53.06 | 53.51 | 6,974,736 | +0.88(+1.67%) |
Nov 09, 2011 | 53.38 | 53.50 | 52.27 | 52.63 | 9,596,346 | -1.89(-3.46%) |
Nov 08, 2011 | 53.49 | 54.62 | 53.29 | 54.51 | 6,350,589 | +1.43(+2.69%) |
Nov 07, 2011 | 52.81 | 53.42 | 52.16 | 53.09 | 6,472,407 | +0.26(+0.49%) |
Nov 04, 2011 | 52.61 | 52.99 | 52.04 | 52.83 | 5,662,133 | -0.23(-0.43%) |
Nov 03, 2011 | 52.53 | 53.17 | 51.89 | 53.05 | 6,511,680 | +1.05(+2.02%) |
Nov 02, 2011 | 51.55 | 52.39 | 51.53 | 52.00 | 5,343,476 | +1.02(+2.00%) |
Nov 01, 2011 | 51.89 | 52.11 | 50.80 | 50.98 | 8,666,299 | -1.66(-3.15%) |
Oct 31, 2011 | 53.21 | 53.69 | 52.58 | 52.64 | 6,036,101 | -1.32(-2.44%) |
Oct 28, 2011 | 54.31 | 54.52 | 53.63 | 53.96 | 7,884,076 | -0.27(-0.50%) |
Oct 27, 2011 | 52.97 | 54.84 | 52.57 | 54.23 | 11,129,482 | +2.92(+5.70%) |
Oct 26, 2011 | 51.95 | 52.23 | 50.61 | 51.31 | 8,689,981 | -0.01(-0.03%) |
Oct 25, 2011 | 54.74 | 52.64 | 50.81 | 51.32 | 18,991,782 | -3.42(-6.25%) |
Oct 24, 2011 | 53.51 | 54.89 | 53.45 | 54.74 | 8,148,064 | +1.13(+2.11%) |
Oct 21, 2011 | 52.88 | 53.67 | 52.61 | 53.61 | 7,694,107 | +1.20(+2.29%) |
Oct 20, 2011 | 51.81 | 52.67 | 51.37 | 52.41 | 6,133,562 | +0.65(+1.26%) |
Oct 19, 2011 | 52.13 | 52.53 | 51.47 | 51.76 | 5,801,944 | -0.44(-0.84%) |
Oct 18, 2011 | 50.75 | 52.73 | 50.43 | 52.20 | 6,255,464 | +1.65(+3.27%) |
Oct 17, 2011 | 52.38 | 52.66 | 50.40 | 50.55 | 6,544,180 | -2.01(-3.82%) |
Oct 14, 2011 | 52.59 | 52.78 | 52.04 | 52.55 | 4,264,429 | +0.73(+1.40%) |
Oct 13, 2011 | 52.14 | 52.23 | 51.07 | 51.83 | 5,594,519 | -0.37(-0.71%) |
Oct 12, 2011 | 51.11 | 52.85 | 51.11 | 52.20 | 8,500,724 | +1.29(+2.54%) |
Oct 11, 2011 | 50.99 | 51.21 | 50.55 | 50.91 | 4,983,947 | -0.20(-0.39%) |
Oct 10, 2011 | 50.04 | 51.12 | 50.02 | 51.11 | 5,787,809 | +1.93(+3.93%) |
Oct 07, 2011 | 50.09 | 50.26 | 48.68 | 49.18 | 7,943,766 | -0.55(-1.11%) |
Oct 06, 2011 | 49.09 | 49.76 | 49.09 | 49.73 | 7,259,215 | +1.41(+2.92%) |
Oct 05, 2011 | 47.79 | 48.52 | 47.30 | 48.32 | 8,206,683 | +0.35(+0.72%) |
Oct 04, 2011 | 46.72 | 48.08 | 45.72 | 47.97 | 13,044,383 | +0.72(+1.52%) |
Oct 03, 2011 | 47.67 | 48.79 | 47.25 | 47.25 | 11,437,310 | -0.57(-1.20%) |
Sep 30, 2011 | 49.24 | 49.26 | 47.77 | 47.82 | 10,785,981 | -1.83(-3.68%) |
Sep 29, 2011 | 49.94 | 50.41 | 48.96 | 49.65 | 8,456,686 | +0.62(+1.26%) |
Sep 28, 2011 | 50.91 | 51.43 | 48.96 | 49.03 | 8,904,874 | -1.79(-3.51%) |
Sep 27, 2011 | 50.87 | 51.81 | 50.51 | 50.81 | 7,318,539 | +0.73(+1.45%) |
Sep 26, 2011 | 49.56 | 50.13 | 48.93 | 50.09 | 7,555,755 | +0.80(+1.62%) |
Sep 23, 2011 | 48.39 | 49.52 | 48.19 | 49.29 | 6,880,899 | +0.73(+1.50%) |
Sep 22, 2011 | 49.84 | 49.90 | 47.96 | 48.56 | 15,157,806 | -2.29(-4.51%) |
Sep 21, 2011 | 52.85 | 53.13 | 50.81 | 50.85 | 7,442,356 | -1.91(-3.62%) |
Sep 20, 2011 | 52.92 | 53.24 | 52.27 | 52.77 | 5,876,667 | +0.00(+0.00%) |
Sep 19, 2011 | 53.01 | 53.01 | 51.88 | 52.77 | 6,834,282 | -0.88(-1.64%) |
Sep 16, 2011 | 54.24 | 54.39 | 53.30 | 53.65 | 9,048,226 | -0.07(-0.12%) |
Sep 15, 2011 | 53.41 | 53.98 | 52.95 | 53.71 | 6,338,300 | +0.79(+1.50%) |
Sep 14, 2011 | 51.93 | 53.55 | 51.23 | 52.92 | 8,107,455 | +1.09(+2.09%) |
Sep 13, 2011 | 52.15 | 52.49 | 51.42 | 51.83 | 9,711,063 | -0.27(-0.52%) |
Sep 12, 2011 | 50.77 | 52.15 | 50.63 | 52.11 | 8,779,974 | +1.05(+2.05%) |
Sep 09, 2011 | 52.00 | 52.08 | 50.63 | 51.06 | 11,143,721 | -1.74(-3.29%) |
Sep 08, 2011 | 53.21 | 53.73 | 52.48 | 52.80 | 7,088,628 | -0.87(-1.63%) |
Sep 07, 2011 | 52.87 | 53.72 | 52.40 | 53.67 | 7,826,566 | +1.66(+3.19%) |
Sep 06, 2011 | 51.59 | 52.13 | 51.09 | 52.01 | 7,825,318 | -0.85(-1.60%) |
Sep 02, 2011 | 53.31 | 53.51 | 52.57 | 52.86 | 6,591,975 | -1.51(-2.77%) |
Sep 01, 2011 | 55.30 | 55.90 | 54.15 | 54.37 | 6,808,188 | -0.91(-1.65%) |
Aug 31, 2011 | 55.09 | 55.54 | 54.76 | 55.28 | 7,111,621 | +0.61(+1.11%) |
Aug 30, 2011 | 54.41 | 55.03 | 53.77 | 54.67 | 5,605,587 | -0.02(-0.04%) |
Aug 29, 2011 | 54.16 | 54.78 | 53.89 | 54.69 | 5,204,391 | +1.39(+2.61%) |
Aug 26, 2011 | 51.64 | 53.47 | 50.96 | 53.30 | 8,091,175 | +1.21(+2.33%) |
Aug 25, 2011 | 53.59 | 53.73 | 51.82 | 52.09 | 9,914,289 | -1.40(-2.62%) |
Aug 24, 2011 | 52.89 | 53.59 | 52.53 | 53.49 | 7,771,097 | +0.41(+0.78%) |
Aug 23, 2011 | 51.41 | 53.17 | 51.21 | 53.07 | 8,735,348 | +1.81(+3.53%) |
Aug 22, 2011 | 52.19 | 52.31 | 50.96 | 51.26 | 6,657,028 | +0.05(+0.10%) |
Aug 19, 2011 | 51.06 | 52.51 | 51.03 | 51.21 | 9,234,860 | -0.37(-0.71%) |
Aug 18, 2011 | 53.18 | 53.31 | 51.12 | 51.57 | 12,740,463 | -2.34(-4.34%) |
Aug 17, 2011 | 54.75 | 55.31 | 53.68 | 53.91 | 8,150,349 | -0.43(-0.80%) |
Aug 16, 2011 | 54.61 | 54.71 | 53.63 | 54.34 | 7,674,348 | -0.78(-1.42%) |
Aug 15, 2011 | 54.70 | 55.36 | 54.24 | 55.13 | 6,282,650 | +0.51(+0.93%) |
Aug 12, 2011 | 54.19 | 54.76 | 53.46 | 54.62 | 8,641,540 | +0.87(+1.63%) |
Aug 11, 2011 | 52.07 | 54.50 | 51.80 | 53.74 | 10,793,856 | +1.98(+3.82%) |
Aug 10, 2011 | 53.60 | 53.74 | 51.62 | 51.76 | 14,171,790 | -2.95(-5.39%) |
Aug 09, 2011 | 53.43 | 54.83 | 51.65 | 54.72 | 18,147,854 | +2.71(+5.22%) |
Aug 08, 2011 | 53.43 | 53.84 | 51.96 | 52.00 | 17,373,256 | -2.75(-5.03%) |
Aug 05, 2011 | 55.21 | 55.73 | 53.76 | 54.76 | 12,777,223 | +0.34(+0.63%) |
Aug 04, 2011 | 56.29 | 56.29 | 54.33 | 54.41 | 13,694,521 | -2.61(-4.58%) |
Aug 03, 2011 | 56.61 | 57.20 | 56.12 | 57.02 | 9,486,164 | +0.60(+1.07%) |
Aug 02, 2011 | 56.69 | 57.73 | 56.41 | 56.42 | 9,682,786 | -0.99(-1.73%) |
Aug 01, 2011 | 58.22 | 58.34 | 56.60 | 57.42 | 9,064,455 | -0.24(-0.42%) |
Jul 29, 2011 | 57.53 | 58.04 | 57.30 | 57.66 | 7,387,373 | -0.28(-0.49%) |
Jul 28, 2011 | 58.35 | 58.71 | 57.84 | 57.94 | 6,477,104 | -0.34(-0.58%) |
Jul 27, 2011 | 59.35 | 59.37 | 58.06 | 58.28 | 10,061,586 | -1.22(-2.06%) |
Jul 26, 2011 | 60.82 | 61.21 | 59.26 | 59.51 | 17,276,742 | -3.40(-5.41%) |
Jul 25, 2011 | 62.76 | 63.21 | 62.13 | 62.91 | 5,196,605 | -0.21(-0.32%) |
Jul 22, 2011 | 63.58 | 63.77 | 62.93 | 63.11 | 4,301,409 | -0.30(-0.48%) |
Jul 21, 2011 | 62.87 | 63.58 | 62.53 | 63.42 | 5,351,719 | +1.05(+1.69%) |
Jul 20, 2011 | 62.75 | 62.81 | 62.30 | 62.36 | 4,243,508 | -0.01(-0.02%) |
Jul 19, 2011 | 62.82 | 62.82 | 61.79 | 62.38 | 7,188,878 | -0.22(-0.35%) |
Jul 18, 2011 | 62.93 | 62.94 | 62.01 | 62.60 | 4,460,344 | -0.58(-0.91%) |
Jul 15, 2011 | 62.99 | 63.28 | 62.68 | 63.17 | 5,930,264 | +0.32(+0.52%) |
Jul 14, 2011 | 62.74 | 63.38 | 62.57 | 62.85 | 8,156,377 | -0.80(-1.26%) |
Jul 13, 2011 | 63.58 | 64.38 | 63.54 | 63.65 | 4,255,825 | +0.21(+0.32%) |
Jul 12, 2011 | 64.26 | 64.33 | 63.39 | 63.44 | 6,918,626 | -0.45(-0.70%) |
Jul 11, 2011 | 63.82 | 64.18 | 63.56 | 63.89 | 6,816,121 | -0.70(-1.09%) |
Jul 08, 2011 | 64.26 | 64.63 | 64.18 | 64.59 | 4,556,248 | -0.23(-0.36%) |
Jul 07, 2011 | 64.67 | 64.97 | 64.30 | 64.83 | 5,005,443 | +0.48(+0.75%) |
Jul 06, 2011 | 63.60 | 64.52 | 63.59 | 64.34 | 5,566,395 | +0.73(+1.14%) |
Jul 05, 2011 | 63.79 | 64.09 | 63.56 | 63.62 | 4,630,342 | -0.35(-0.55%) |
Jul 01, 2011 | 62.75 | 64.15 | 62.75 | 63.97 | 7,042,020 | +1.20(+1.92%) |
Jun 30, 2011 | 61.79 | 62.90 | 61.77 | 62.76 | 6,350,006 | +1.15(+1.87%) |
Jun 29, 2011 | 61.82 | 61.96 | 61.33 | 61.61 | 4,642,163 | +0.06(+0.10%) |
Jun 28, 2011 | 61.29 | 61.55 | 61.15 | 61.55 | 4,125,639 | +0.51(+0.83%) |
Jun 27, 2011 | 60.27 | 61.31 | 60.11 | 61.04 | 4,207,070 | +0.90(+1.50%) |
Jun 24, 2011 | 61.10 | 61.23 | 60.00 | 60.14 | 6,316,843 | -0.96(-1.57%) |
Jun 23, 2011 | 60.90 | 61.15 | 60.04 | 61.10 | 5,749,079 | -0.30(-0.50%) |
Jun 22, 2011 | 61.76 | 62.15 | 61.35 | 61.41 | 4,045,336 | -0.42(-0.67%) |
Jun 21, 2011 | 61.41 | 62.06 | 61.09 | 61.82 | 3,681,203 | +0.58(+0.94%) |
Jun 20, 2011 | 61.19 | 61.40 | 61.11 | 61.25 | 3,062,841 | +0.52(+0.85%) |
Jun 17, 2011 | 61.07 | 61.29 | 60.56 | 60.73 | 5,688,749 | +0.13(+0.22%) |
Jun 16, 2011 | 60.26 | 60.80 | 59.99 | 60.60 | 4,527,450 | +0.36(+0.60%) |
Jun 15, 2011 | 60.68 | 60.93 | 59.94 | 60.23 | 5,149,910 | -1.03(-1.68%) |
Jun 14, 2011 | 61.06 | 61.53 | 60.90 | 61.27 | 4,290,569 | +0.85(+1.41%) |
Jun 13, 2011 | 60.31 | 60.79 | 60.15 | 60.41 | 3,843,511 | +0.38(+0.63%) |
Jun 10, 2011 | 60.51 | 60.81 | 59.98 | 60.04 | 4,178,875 | -0.81(-1.34%) |
Jun 09, 2011 | 60.45 | 61.16 | 60.21 | 60.85 | 3,768,020 | +0.69(+1.16%) |
Jun 08, 2011 | 60.17 | 60.44 | 59.79 | 60.15 | 5,243,918 | +0.04(+0.07%) |
Jun 07, 2011 | 60.12 | 60.87 | 60.04 | 60.11 | 4,611,264 | +0.15(+0.25%) |
Jun 06, 2011 | 59.80 | 60.17 | 59.71 | 59.96 | 4,480,075 | -0.05(-0.09%) |
Jun 03, 2011 | 59.68 | 60.37 | 59.68 | 60.02 | 4,697,426 | -0.84(-1.38%) |
May 24, 2011 | 61.48 | 61.48 | 60.83 | 60.86 | 4,863,713 | -0.34(-0.56%) |
May 23, 2011 | 61.07 | 61.46 | 60.72 | 61.20 | 4,518,683 | -0.71(-1.14%) |
May 20, 2011 | 62.56 | 62.63 | 61.62 | 61.91 | 5,270,799 | -0.76(-1.21%) |
May 19, 2011 | 62.42 | 62.86 | 62.15 | 62.67 | 3,606,994 | +0.51(+0.82%) |
May 18, 2011 | 62.01 | 62.32 | 61.37 | 62.16 | 5,049,487 | +0.42(+0.68%) |
May 17, 2011 | 62.68 | 62.80 | 61.27 | 61.74 | 7,370,020 | -1.05(-1.68%) |
May 16, 2011 | 62.85 | 63.30 | 62.67 | 62.80 | 3,962,737 | -0.36(-0.57%) |
May 13, 2011 | 63.55 | 63.93 | 62.62 | 63.16 | 4,439,889 | -0.42(-0.66%) |
May 12, 2011 | 62.61 | 63.77 | 62.56 | 63.58 | 6,007,720 | +0.74(+1.18%) |
May 11, 2011 | 63.00 | 63.15 | 62.12 | 62.83 | 5,258,267 | -0.12(-0.20%) |
May 10, 2011 | 63.31 | 63.43 | 62.91 | 62.96 | 4,996,682 | -0.18(-0.29%) |
May 09, 2011 | 62.69 | 63.45 | 62.69 | 63.14 | 3,101,005 | +0.26(+0.41%) |
May 06, 2011 | 62.97 | 63.70 | 62.73 | 62.89 | 5,582,365 | +0.45(+0.72%) |
May 05, 2011 | 62.89 | 63.33 | 62.10 | 62.44 | 6,326,865 | -0.84(-1.33%) |
May 04, 2011 | 63.51 | 63.81 | 62.98 | 63.28 | 4,910,106 | -0.41(-0.65%) |
May 03, 2011 | 63.76 | 64.14 | 63.53 | 63.70 | 4,468,085 | -0.06(-0.09%) |
May 02, 2011 | 63.72 | 63.78 | 63.58 | 63.76 | 4,601,376 | -0.19(-0.30%) |
Apr 29, 2011 | 63.76 | 64.14 | 63.72 | 63.95 | 4,692,187 | -0.01(-0.02%) |
Apr 28, 2011 | 63.22 | 64.01 | 63.21 | 63.96 | 5,470,235 | +0.50(+0.79%) |
Apr 27, 2011 | 62.93 | 63.50 | 62.74 | 63.46 | 5,741,032 | +0.35(+0.55%) |
Apr 26, 2011 | 62.50 | 63.54 | 62.09 | 63.11 | 12,163,410 | +1.20(+1.93%) |
Apr 25, 2011 | 61.97 | 62.05 | 61.35 | 61.91 | 3,324,944 | +0.13(+0.21%) |
Apr 21, 2011 | 61.89 | 62.12 | 61.61 | 61.78 | 4,455,964 | +0.11(+0.17%) |
Apr 20, 2011 | 61.16 | 62.11 | 61.13 | 61.68 | 5,534,637 | +1.25(+2.07%) |
Apr 19, 2011 | 60.29 | 60.54 | 60.17 | 60.43 | 3,701,784 | +0.27(+0.45%) |
Apr 18, 2011 | 60.48 | 60.48 | 59.59 | 60.16 | 5,530,469 | -0.90(-1.48%) |
Apr 15, 2011 | 61.10 | 61.27 | 60.51 | 61.06 | 4,730,474 | -0.08(-0.13%) |
Apr 14, 2011 | 60.80 | 61.32 | 60.35 | 61.14 | 3,482,456 | +0.05(+0.09%) |
Apr 13, 2011 | 61.22 | 61.34 | 60.88 | 61.08 | 4,310,487 | +0.32(+0.53%) |
Apr 12, 2011 | 61.31 | 61.35 | 60.54 | 60.76 | 5,947,802 | -0.97(-1.57%) |
Apr 11, 2011 | 61.57 | 62.26 | 61.44 | 61.73 | 4,897,573 | +0.41(+0.67%) |
Apr 08, 2011 | 61.57 | 61.67 | 60.93 | 61.32 | 3,746,631 | +0.02(+0.03%) |
Apr 07, 2011 | 61.51 | 61.79 | 60.91 | 61.30 | 5,228,935 | -0.41(-0.67%) |
Apr 06, 2011 | 61.80 | 61.90 | 61.32 | 61.72 | 3,799,135 | +0.28(+0.46%) |
Apr 05, 2011 | 61.51 | 61.83 | 61.19 | 61.43 | 3,505,464 | -0.16(-0.27%) |
Apr 04, 2011 | 60.97 | 61.72 | 60.97 | 61.60 | 2,976,225 | +0.34(+0.55%) |
Apr 01, 2011 | 61.53 | 62.05 | 60.93 | 61.26 | 5,392,431 | -0.24(-0.40%) |
Mar 31, 2011 | 60.79 | 61.62 | 60.76 | 61.51 | 4,873,590 | +0.68(+1.11%) |
Mar 30, 2011 | 60.83 | 60.83 | 60.83 | 60.83 | 5,422,738 | -0.24(-0.40%) |
Mar 29, 2011 | 60.70 | 61.11 | 60.45 | 61.07 | 3,378,194 | +0.47(+0.78%) |
Mar 28, 2011 | 60.80 | 61.06 | 60.60 | 60.60 | 3,670,633 | -0.10(-0.16%) |
Mar 25, 2011 | 61.09 | 61.15 | 60.60 | 60.70 | 4,181,395 | -0.20(-0.33%) |
Mar 24, 2011 | 60.92 | 61.16 | 60.45 | 60.90 | 3,947,881 | +0.29(+0.48%) |
Mar 23, 2011 | 59.61 | 60.95 | 59.60 | 60.61 | 6,047,929 | +0.95(+1.59%) |
Mar 22, 2011 | 59.84 | 60.18 | 59.47 | 59.66 | 3,142,769 | -0.16(-0.27%) |
Mar 21, 2011 | 60.32 | 60.39 | 59.77 | 59.83 | 5,437,572 | +1.30(+2.21%) |
Mar 18, 2011 | 59.02 | 59.27 | 58.24 | 58.53 | 7,340,673 | +0.19(+0.33%) |
Mar 17, 2011 | 58.28 | 58.53 | 57.92 | 58.34 | 5,446,360 | +0.75(+1.30%) |
Mar 16, 2011 | 58.59 | 58.70 | 57.17 | 57.59 | 9,717,244 | -1.28(-2.18%) |
Mar 15, 2011 | 58.21 | 59.26 | 58.07 | 58.87 | 8,021,645 | -1.00(-1.67%) |
Mar 14, 2011 | 60.00 | 60.00 | 59.14 | 59.87 | 5,397,433 | -0.39(-0.64%) |
Mar 11, 2011 | 59.01 | 60.55 | 59.01 | 60.26 | 5,341,471 | +1.05(+1.78%) |
Mar 10, 2011 | 60.73 | 60.73 | 59.20 | 59.21 | 7,751,143 | -2.08(-3.39%) |
Mar 09, 2011 | 61.52 | 61.66 | 60.90 | 61.29 | 3,220,398 | -0.38(-0.62%) |
Mar 08, 2011 | 60.76 | 61.94 | 60.72 | 61.67 | 5,509,676 | +0.89(+1.46%) |
Mar 07, 2011 | 60.90 | 61.54 | 60.53 | 60.78 | 5,764,771 | +0.14(+0.23%) |
Mar 04, 2011 | 60.99 | 61.37 | 60.09 | 60.64 | 4,215,032 | -0.41(-0.67%) |
Mar 03, 2011 | 60.42 | 61.44 | 60.42 | 61.05 | 4,653,686 | +0.98(+1.63%) |
Mar 02, 2011 | 59.36 | 60.65 | 59.36 | 60.07 | 4,270,941 | +0.57(+0.95%) |