Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 60.64 | 60.75 | 59.49 | 59.51 | 6,092,970 | -1.16(-1.92%) |
Feb 28, 2011 | 60.45 | 60.94 | 59.93 | 60.67 | 7,292,808 | +1.30(+2.19%) |
Feb 25, 2011 | 59.04 | 59.64 | 59.00 | 59.37 | 4,346,930 | +0.14(+0.24%) |
Feb 24, 2011 | 59.49 | 59.68 | 58.72 | 59.22 | 6,074,740 | -0.15(-0.25%) |
Feb 23, 2011 | 60.89 | 60.90 | 59.12 | 59.37 | 8,150,150 | -1.14(-1.89%) |
Feb 22, 2011 | 61.00 | 61.60 | 60.40 | 60.52 | 7,649,991 | -0.63(-1.03%) |
Feb 18, 2011 | 61.00 | 61.16 | 60.55 | 61.15 | 5,222,069 | +0.15(+0.25%) |
Feb 17, 2011 | 60.61 | 61.15 | 60.53 | 61.00 | 4,764,412 | +0.26(+0.43%) |
Feb 16, 2011 | 60.16 | 61.14 | 60.16 | 60.74 | 5,938,490 | +0.58(+0.96%) |
Feb 15, 2011 | 59.84 | 60.25 | 59.50 | 60.16 | 4,544,930 | +0.07(+0.11%) |
Feb 14, 2011 | 59.97 | 60.35 | 59.97 | 60.09 | 5,228,630 | +0.07(+0.11%) |
Feb 11, 2011 | 59.07 | 60.12 | 58.89 | 60.03 | 5,214,992 | +0.79(+1.34%) |
Feb 10, 2011 | 59.01 | 59.29 | 58.82 | 59.24 | 4,262,938 | -0.12(-0.21%) |
Feb 09, 2011 | 58.50 | 59.40 | 58.62 | 59.36 | 7,320,105 | +0.86(+1.46%) |
Feb 08, 2011 | 58.18 | 58.52 | 58.05 | 58.50 | 4,142,229 | +0.44(+0.77%) |
Feb 07, 2011 | 57.65 | 58.36 | 57.42 | 58.06 | 4,009,366 | +0.33(+0.57%) |
Feb 04, 2011 | 57.49 | 57.80 | 57.31 | 57.73 | 3,018,663 | +0.25(+0.43%) |
Feb 03, 2011 | 57.42 | 57.72 | 57.25 | 57.48 | 3,031,318 | +0.10(+0.18%) |
Feb 02, 2011 | 57.33 | 57.84 | 57.33 | 57.38 | 4,423,581 | -0.03(-0.05%) |
Feb 01, 2011 | 57.55 | 57.74 | 57.18 | 57.40 | 6,109,930 | -0.09(-0.15%) |
Jan 31, 2011 | 57.50 | 57.67 | 57.09 | 57.49 | 6,295,441 | +0.31(+0.55%) |
Jan 28, 2011 | 58.48 | 58.65 | 57.05 | 57.18 | 7,535,665 | -1.14(-1.96%) |
Jan 27, 2011 | 58.33 | 59.04 | 58.21 | 58.32 | 5,019,775 | -0.25(-0.42%) |
Jan 26, 2011 | 57.92 | 58.67 | 57.82 | 58.57 | 6,266,938 | +0.70(+1.21%) |
Jan 25, 2011 | 58.46 | 58.52 | 57.02 | 57.87 | 11,440,629 | -1.19(-2.01%) |
Jan 24, 2011 | 58.33 | 59.18 | 58.23 | 59.06 | 9,664,627 | +0.67(+1.15%) |
Jan 21, 2011 | 57.97 | 58.45 | 57.78 | 58.39 | 5,981,754 | +0.82(+1.42%) |
Jan 20, 2011 | 57.45 | 57.79 | 57.05 | 57.57 | 3,315,564 | +0.05(+0.09%) |
Jan 19, 2011 | 57.71 | 58.03 | 57.32 | 57.52 | 3,520,808 | -0.12(-0.20%) |
Jan 18, 2011 | 57.44 | 57.87 | 57.35 | 57.63 | 3,553,646 | +0.03(+0.05%) |
Jan 14, 2011 | 57.37 | 57.61 | 57.18 | 57.61 | 3,202,737 | +0.04(+0.07%) |
Jan 13, 2011 | 57.85 | 58.11 | 57.38 | 57.57 | 3,596,811 | -0.41(-0.70%) |
Jan 12, 2011 | 57.55 | 58.04 | 57.49 | 57.97 | 4,179,419 | +0.60(+1.05%) |
Jan 11, 2011 | 57.10 | 57.76 | 57.10 | 57.37 | 4,627,523 | +0.39(+0.68%) |
Jan 10, 2011 | 56.05 | 57.10 | 56.05 | 56.99 | 5,314,682 | +0.60(+1.07%) |
Jan 07, 2011 | 56.59 | 57.09 | 56.20 | 56.38 | 5,131,590 | +0.02(+0.04%) |
Jan 06, 2011 | 56.80 | 57.01 | 55.99 | 56.36 | 5,280,713 | -0.31(-0.54%) |
Jan 05, 2011 | 56.42 | 57.48 | 56.31 | 56.67 | 6,241,994 | +0.00(+0.00%) |
Jan 04, 2011 | 56.89 | 57.07 | 56.42 | 56.67 | 4,043,610 | -0.08(-0.14%) |
Jan 03, 2011 | 56.72 | 57.10 | 56.72 | 56.75 | 4,026,370 | +0.32(+0.57%) |
Dec 31, 2010 | 56.58 | 56.87 | 56.24 | 56.43 | 2,739,652 | -0.16(-0.28%) |
Dec 30, 2010 | 56.74 | 56.91 | 56.48 | 56.59 | 2,298,394 | -0.14(-0.25%) |
Dec 29, 2010 | 56.78 | 57.02 | 56.59 | 56.73 | 2,549,080 | +0.01(+0.02%) |
Dec 28, 2010 | 56.89 | 57.16 | 56.52 | 56.72 | 2,706,770 | -0.18(-0.31%) |
Dec 27, 2010 | 56.48 | 57.05 | 56.23 | 56.89 | 2,424,654 | +0.35(+0.62%) |
Dec 23, 2010 | 56.75 | 56.80 | 56.38 | 56.54 | 2,890,931 | -0.16(-0.29%) |
Dec 22, 2010 | 56.50 | 56.82 | 56.12 | 56.70 | 3,665,466 | +0.12(+0.22%) |
Dec 21, 2010 | 57.23 | 57.28 | 56.38 | 56.58 | 4,995,638 | -0.53(-0.93%) |
Dec 20, 2010 | 56.63 | 57.42 | 56.31 | 57.11 | 6,100,954 | +0.63(+1.12%) |
Dec 17, 2010 | 56.49 | 56.66 | 56.17 | 56.48 | 5,592,996 | -0.02(-0.03%) |
Dec 16, 2010 | 56.16 | 56.61 | 55.68 | 56.50 | 4,084,191 | +0.39(+0.69%) |
Dec 15, 2010 | 56.13 | 56.89 | 55.87 | 56.11 | 7,277,266 | -0.02(-0.03%) |
Dec 14, 2010 | 55.73 | 56.18 | 55.59 | 56.13 | 4,394,413 | +0.35(+0.63%) |
Dec 13, 2010 | 55.28 | 56.05 | 55.21 | 55.78 | 6,522,880 | +0.64(+1.16%) |
Dec 10, 2010 | 55.16 | 55.20 | 54.76 | 55.14 | 6,810,431 | +0.14(+0.25%) |
Dec 09, 2010 | 55.57 | 55.61 | 54.74 | 55.00 | 5,502,428 | -0.37(-0.67%) |
Dec 08, 2010 | 54.42 | 55.46 | 54.42 | 55.37 | 7,869,086 | +0.32(+0.58%) |
Dec 07, 2010 | 56.68 | 56.93 | 54.80 | 55.05 | 15,846,429 | -1.86(-3.27%) |
Dec 06, 2010 | 56.89 | 57.16 | 56.64 | 56.91 | 4,840,783 | +0.07(+0.12%) |
Dec 03, 2010 | 56.27 | 57.04 | 56.11 | 56.85 | 4,452,557 | +0.28(+0.50%) |
Dec 02, 2010 | 56.39 | 56.97 | 56.33 | 56.57 | 6,514,246 | +0.30(+0.53%) |
Dec 01, 2010 | 55.85 | 56.71 | 55.84 | 56.27 | 7,848,603 | +1.35(+2.46%) |
Nov 30, 2010 | 54.44 | 55.12 | 54.29 | 54.91 | 5,297,107 | -0.16(-0.28%) |
Nov 29, 2010 | 54.73 | 55.17 | 54.27 | 55.07 | 5,490,152 | -0.12(-0.21%) |
Nov 26, 2010 | 55.23 | 55.63 | 54.87 | 55.19 | 2,540,603 | -0.17(-0.31%) |
Nov 24, 2010 | 55.25 | 55.36 | 55.36 | 55.36 | 5,901,884 | +0.70(+1.28%) |
Nov 23, 2010 | 54.87 | 55.28 | 54.36 | 54.66 | 6,017,173 | -0.86(-1.54%) |
Nov 22, 2010 | 55.36 | 55.62 | 54.91 | 55.51 | 4,551,593 | -0.07(-0.13%) |
Nov 19, 2010 | 55.93 | 55.94 | 55.40 | 55.59 | 4,926,279 | -0.35(-0.63%) |
Nov 18, 2010 | 55.48 | 56.07 | 55.29 | 55.94 | 5,469,355 | +1.05(+1.91%) |
Nov 17, 2010 | 54.98 | 55.27 | 54.61 | 54.89 | 4,788,583 | +0.15(+0.28%) |
Nov 16, 2010 | 55.70 | 55.74 | 54.56 | 54.74 | 8,777,444 | -1.63(-2.89%) |
Nov 15, 2010 | 56.33 | 56.39 | 55.97 | 56.37 | 4,818,405 | +0.33(+0.59%) |
Nov 12, 2010 | 55.90 | 56.64 | 55.64 | 56.04 | 6,346,139 | -0.17(-0.30%) |
Nov 11, 2010 | 55.70 | 56.25 | 55.38 | 56.21 | 9,003,805 | +0.16(+0.29%) |
Nov 10, 2010 | 55.43 | 56.20 | 55.42 | 56.05 | 6,154,915 | +0.62(+1.11%) |
Nov 09, 2010 | 56.10 | 56.10 | 55.20 | 55.43 | 7,572,148 | -0.36(-0.65%) |
Nov 08, 2010 | 55.75 | 56.27 | 55.59 | 55.79 | 8,487,125 | -0.31(-0.56%) |
Nov 05, 2010 | 56.83 | 56.85 | 55.88 | 56.10 | 5,732,025 | -0.45(-0.80%) |
Nov 04, 2010 | 56.07 | 57.10 | 55.95 | 56.56 | 10,166,133 | +1.13(+2.04%) |
Nov 03, 2010 | 55.33 | 55.61 | 54.13 | 55.43 | 6,281,800 | +0.32(+0.59%) |
Nov 02, 2010 | 55.11 | 55.27 | 54.79 | 55.10 | 5,869,976 | +0.53(+0.98%) |
Nov 01, 2010 | 54.95 | 55.42 | 54.21 | 54.57 | 6,875,800 | -0.16(-0.29%) |
Oct 29, 2010 | 55.24 | 55.37 | 54.63 | 54.73 | 9,365,526 | -0.55(-1.00%) |
Oct 28, 2010 | 57.07 | 57.18 | 54.45 | 55.28 | 24,964,922 | -3.44(-5.86%) |
Oct 27, 2010 | 58.48 | 58.83 | 57.55 | 58.72 | 5,231,434 | -0.34(-0.58%) |
Oct 25, 2010 | 58.89 | 59.45 | 58.89 | 59.07 | 4,912,503 | +0.30(+0.51%) |
Oct 22, 2010 | 58.78 | 58.89 | 58.50 | 58.77 | 3,556,119 | -0.07(-0.12%) |
Oct 21, 2010 | 58.40 | 59.07 | 58.30 | 58.84 | 8,671,116 | +0.70(+1.21%) |
Oct 20, 2010 | 57.66 | 58.45 | 57.57 | 58.14 | 4,340,709 | +0.60(+1.04%) |
Oct 19, 2010 | 57.67 | 57.81 | 56.86 | 57.54 | 5,983,322 | -0.72(-1.24%) |
Oct 18, 2010 | 57.89 | 58.43 | 57.63 | 58.26 | 4,147,108 | +0.34(+0.58%) |
Oct 15, 2010 | 58.32 | 58.41 | 57.43 | 57.92 | 4,767,745 | +0.05(+0.08%) |
Oct 14, 2010 | 57.93 | 58.00 | 57.42 | 57.88 | 3,564,971 | -0.05(-0.08%) |
Oct 13, 2010 | 57.27 | 58.31 | 57.27 | 57.92 | 4,899,653 | +0.64(+1.12%) |
Oct 12, 2010 | 57.13 | 57.53 | 56.39 | 57.28 | 3,852,188 | -0.06(-0.11%) |
Oct 11, 2010 | 58.15 | 58.16 | 57.16 | 57.35 | 4,018,746 | -0.59(-1.02%) |
Oct 08, 2010 | 57.94 | 58.37 | 57.46 | 57.94 | 3,488,298 | +0.17(+0.29%) |
Oct 07, 2010 | 58.39 | 58.43 | 57.47 | 57.77 | 8,664 | -0.64(-1.10%) |
Oct 06, 2010 | 57.61 | 58.42 | 57.61 | 58.41 | 6,379,119 | +0.67(+1.16%) |
Oct 05, 2010 | 56.73 | 57.83 | 56.73 | 57.74 | 36,210 | +1.40(+2.49%) |
Oct 04, 2010 | 56.72 | 57.01 | 55.96 | 56.34 | 3,526,798 | -0.60(-1.05%) |
Oct 01, 2010 | 56.94 | 57.11 | 56.47 | 56.94 | 4,934,967 | +0.59(+1.05%) |
Sep 30, 2010 | 56.34 | 57.18 | 56.02 | 56.35 | 38,261 | -0.30(-0.52%) |
Sep 29, 2010 | 56.31 | 56.96 | 56.09 | 56.64 | 446 | +0.08(+0.15%) |
Sep 28, 2010 | 56.31 | 56.74 | 55.52 | 56.56 | 7,386 | +0.55(+0.99%) |
Sep 27, 2010 | 56.44 | 56.60 | 55.93 | 56.01 | 3,838,965 | -0.50(-0.89%) |
Sep 24, 2010 | 56.15 | 56.84 | 55.75 | 56.51 | 5,276,893 | +0.93(+1.67%) |
Sep 23, 2010 | 55.58 | 56.37 | 55.46 | 55.58 | 3,058,375 | -0.71(-1.27%) |
Sep 22, 2010 | 56.25 | 56.64 | 55.97 | 56.29 | 3,804,657 | +0.05(+0.09%) |
Sep 21, 2010 | 56.31 | 56.94 | 55.92 | 56.24 | 15,958 | -0.56(-0.98%) |
Sep 20, 2010 | 56.05 | 56.94 | 55.92 | 56.80 | 5,641,312 | +0.87(+1.56%) |
Sep 17, 2010 | 55.93 | 55.99 | 55.29 | 55.93 | 9,191,810 | +0.97(+1.76%) |
Sep 15, 2010 | 54.89 | 55.07 | 54.34 | 54.96 | 3,350,728 | -0.03(-0.06%) |
Sep 14, 2010 | 55.03 | 55.23 | 54.60 | 54.99 | 2,000 | -0.15(-0.27%) |
Sep 13, 2010 | 54.95 | 55.21 | 54.72 | 55.14 | 4,407,173 | +0.60(+1.10%) |
Sep 10, 2010 | 53.85 | 54.63 | 53.71 | 54.55 | 3,333,846 | +0.64(+1.18%) |
Sep 09, 2010 | 54.53 | 54.64 | 53.60 | 53.91 | 3,803,712 | +0.14(+0.25%) |
Sep 08, 2010 | 53.42 | 54.40 | 53.42 | 53.77 | 3,936 | +0.40(+0.74%) |
Sep 07, 2010 | 54.08 | 54.18 | 53.30 | 53.38 | 28,048 | -0.87(-1.61%) |
Sep 03, 2010 | 53.66 | 54.40 | 53.65 | 54.25 | 4,523,805 | +1.05(+1.97%) |
Sep 02, 2010 | 52.92 | 53.21 | 52.52 | 53.20 | 10,169 | +0.56(+1.06%) |
Sep 01, 2010 | 51.67 | 52.70 | 51.52 | 52.64 | 6,910,838 | +1.55(+3.04%) |
Aug 31, 2010 | 51.05 | 52.11 | 50.95 | 51.09 | 41,030 | -0.75(-1.45%) |
Aug 30, 2010 | 52.35 | 52.43 | 51.80 | 51.84 | 3,996,256 | -0.37(-0.71%) |
Aug 27, 2010 | 51.81 | 52.69 | 51.46 | 52.21 | 5,303,013 | +0.21(+0.41%) |
Aug 26, 2010 | 52.80 | 52.85 | 51.66 | 52.00 | 11,663 | -0.47(-0.90%) |
Aug 25, 2010 | 51.99 | 52.70 | 51.64 | 52.47 | 5,789 | +0.19(+0.37%) |
Aug 24, 2010 | 52.11 | 52.63 | 51.64 | 52.28 | 72,034 | -0.41(-0.78%) |
Aug 23, 2010 | 52.64 | 53.48 | 52.57 | 52.69 | 4,991,234 | +0.27(+0.52%) |
Aug 20, 2010 | 52.63 | 52.92 | 52.06 | 52.41 | 6,702,554 | -0.75(-1.41%) |
Aug 19, 2010 | 54.15 | 54.22 | 52.76 | 53.16 | 22,111 | -1.17(-2.15%) |
Aug 18, 2010 | 54.44 | 54.58 | 53.55 | 54.33 | 2,585 | +0.03(+0.05%) |
Aug 17, 2010 | 53.56 | 54.82 | 53.38 | 54.30 | 30,903 | +0.43(+0.79%) |
Aug 16, 2010 | 53.81 | 54.22 | 53.16 | 53.88 | 3,652,167 | -0.37(-0.69%) |
Aug 13, 2010 | 54.25 | 54.53 | 54.08 | 54.25 | 3,223,418 | -0.05(-0.10%) |
Aug 12, 2010 | 53.79 | 54.65 | 53.70 | 54.30 | 5,320,840 | -0.01(-0.01%) |
Aug 11, 2010 | 55.47 | 55.53 | 53.94 | 54.31 | 22,545 | -1.94(-3.46%) |
Aug 10, 2010 | 56.45 | 56.68 | 55.44 | 56.25 | 5,638,886 | -0.59(-1.05%) |
Aug 09, 2010 | 56.65 | 57.07 | 56.45 | 56.85 | 4,935,887 | +0.48(+0.85%) |
Aug 06, 2010 | 56.37 | 56.53 | 55.55 | 56.37 | 4,183,128 | -0.28(-0.49%) |
Aug 05, 2010 | 56.38 | 56.77 | 56.16 | 56.65 | 3,907,961 | -0.18(-0.32%) |
Aug 04, 2010 | 56.37 | 56.87 | 56.33 | 56.83 | 4,026 | +0.51(+0.91%) |
Aug 03, 2010 | 56.17 | 56.54 | 55.97 | 56.32 | 2,477 | -0.13(-0.23%) |