Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 62.94 | 65.11 | 62.94 | 64.30 | 6,731,810 | +2.49(+4.02%) |
Aug 30, 2011 | 60.10 | 62.61 | 59.97 | 61.81 | 5,291,343 | +1.51(+2.50%) |
Aug 29, 2011 | 58.59 | 60.32 | 58.42 | 60.31 | 3,729,638 | +2.54(+4.40%) |
Aug 26, 2011 | 55.12 | 57.89 | 54.57 | 57.76 | 4,381,834 | +3.13(+5.72%) |
Aug 25, 2011 | 56.25 | 56.99 | 54.48 | 54.64 | 3,446,218 | -1.96(-3.46%) |
Aug 24, 2011 | 55.71 | 56.63 | 54.42 | 56.59 | 2,994,957 | +0.72(+1.28%) |
Aug 23, 2011 | 53.65 | 55.88 | 52.97 | 55.88 | 4,860,871 | +2.84(+5.36%) |
Aug 22, 2011 | 54.20 | 54.44 | 52.73 | 53.03 | 3,819,414 | +0.73(+1.39%) |
Aug 19, 2011 | 53.38 | 55.66 | 52.26 | 52.31 | 5,584,242 | -1.64(-3.04%) |
Aug 18, 2011 | 56.88 | 57.19 | 52.31 | 53.95 | 11,129,515 | -6.14(-10.22%) |
Aug 17, 2011 | 62.75 | 62.89 | 59.09 | 60.09 | 5,470,634 | -2.82(-4.48%) |
Aug 16, 2011 | 64.43 | 64.65 | 61.79 | 62.91 | 3,857,232 | -1.61(-2.49%) |
Aug 15, 2011 | 63.73 | 64.63 | 63.13 | 64.52 | 4,563,286 | +2.74(+4.43%) |
Aug 12, 2011 | 62.19 | 62.41 | 60.28 | 61.78 | 3,907,768 | +0.28(+0.45%) |
Aug 11, 2011 | 59.10 | 62.16 | 58.48 | 61.50 | 4,404,133 | +3.37(+5.79%) |
Aug 10, 2011 | 58.89 | 60.59 | 58.11 | 58.13 | 5,770,878 | -1.95(-3.24%) |
Aug 09, 2011 | 54.77 | 60.11 | 55.81 | 60.08 | 6,102,412 | +2.87(+5.01%) |
Aug 08, 2011 | 54.77 | 58.59 | 53.83 | 57.21 | 11,077,208 | -2.26(-3.80%) |
Aug 05, 2011 | 61.74 | 62.17 | 57.92 | 59.47 | 7,060,569 | -1.09(-1.80%) |
Aug 04, 2011 | 64.80 | 64.80 | 60.50 | 60.56 | 6,183,226 | -5.53(-8.37%) |
Aug 03, 2011 | 65.26 | 66.19 | 63.32 | 66.10 | 4,293,383 | +1.32(+2.03%) |
Aug 02, 2011 | 67.65 | 67.70 | 64.74 | 64.78 | 4,469,021 | -3.33(-4.88%) |
Aug 01, 2011 | 68.37 | 69.91 | 66.78 | 68.11 | 3,160,053 | -0.27(-0.39%) |
Jul 29, 2011 | 68.30 | 69.03 | 67.32 | 68.37 | 2,758,997 | -0.79(-1.14%) |
Jul 28, 2011 | 68.93 | 70.40 | 68.14 | 69.16 | 2,585,822 | +0.40(+0.58%) |
Jul 27, 2011 | 71.56 | 71.58 | 68.70 | 68.76 | 3,739,520 | -3.54(-4.90%) |
Jul 26, 2011 | 72.99 | 73.31 | 71.29 | 72.31 | 5,085,748 | -1.12(-1.52%) |
Jul 25, 2011 | 71.31 | 73.67 | 71.21 | 73.42 | 3,150,813 | +0.70(+0.97%) |
Jul 22, 2011 | 72.79 | 73.22 | 72.54 | 72.72 | 2,648,421 | +1.24(+1.74%) |
Jul 21, 2011 | 70.81 | 72.80 | 70.07 | 71.48 | 4,647,920 | -0.69(-0.95%) |
Jul 20, 2011 | 74.76 | 75.93 | 71.59 | 72.17 | 8,705,410 | -0.07(-0.10%) |
Jul 19, 2011 | 70.44 | 72.37 | 69.85 | 72.24 | 7,683,288 | +3.57(+5.20%) |
Jul 18, 2011 | 69.40 | 70.53 | 68.51 | 68.67 | 3,119,587 | -1.29(-1.84%) |
Jul 15, 2011 | 69.50 | 69.96 | 68.41 | 69.96 | 3,272,784 | +1.44(+2.11%) |
Jul 14, 2011 | 69.04 | 70.47 | 67.81 | 68.52 | 3,802,014 | +0.18(+0.27%) |
Jul 13, 2011 | 69.58 | 70.64 | 68.25 | 68.33 | 3,274,775 | -0.08(-0.12%) |
Jul 12, 2011 | 70.21 | 70.35 | 68.01 | 68.41 | 4,598,284 | -1.18(-1.69%) |
Jul 11, 2011 | 70.32 | 71.41 | 68.76 | 69.59 | 3,210,232 | -1.96(-2.73%) |
Jul 08, 2011 | 69.33 | 71.61 | 69.09 | 71.55 | 3,879,674 | +1.38(+1.96%) |
Jul 07, 2011 | 71.45 | 71.87 | 69.29 | 70.17 | 4,567,959 | -0.65(-0.91%) |
Jul 06, 2011 | 68.80 | 71.06 | 68.31 | 70.82 | 4,016,396 | +1.81(+2.63%) |
Jul 05, 2011 | 68.14 | 69.03 | 67.58 | 69.01 | 2,793,374 | +0.93(+1.37%) |
Jul 01, 2011 | 68.16 | 68.37 | 66.85 | 68.07 | 3,546,606 | -0.22(-0.33%) |
Jun 30, 2011 | 66.27 | 68.89 | 66.11 | 68.30 | 3,504,872 | +2.32(+3.52%) |
Jun 29, 2011 | 66.47 | 66.55 | 65.35 | 65.97 | 2,570,446 | -0.25(-0.37%) |
Jun 28, 2011 | 66.46 | 68.13 | 65.93 | 66.22 | 3,132,315 | -0.29(-0.43%) |
Jun 27, 2011 | 64.09 | 66.77 | 63.43 | 66.51 | 2,705,822 | +2.29(+3.57%) |
Jun 24, 2011 | 64.97 | 65.35 | 63.81 | 64.22 | 2,396,141 | -1.17(-1.79%) |
Jun 23, 2011 | 63.23 | 65.43 | 62.92 | 65.39 | 3,237,447 | +1.15(+1.79%) |
Jun 22, 2011 | 64.26 | 65.65 | 64.07 | 64.24 | 2,122,610 | -0.17(-0.26%) |
Jun 21, 2011 | 62.55 | 64.48 | 62.16 | 64.41 | 2,015,842 | +2.36(+3.81%) |
Jun 20, 2011 | 61.96 | 62.16 | 61.74 | 62.04 | 1,543,695 | +0.18(+0.29%) |
Jun 17, 2011 | 62.53 | 63.04 | 61.61 | 61.87 | 2,355,213 | +0.22(+0.36%) |
Jun 16, 2011 | 62.22 | 62.58 | 60.48 | 61.64 | 3,040,417 | -0.58(-0.93%) |
Jun 15, 2011 | 63.92 | 64.85 | 62.12 | 62.22 | 3,293,037 | -2.45(-3.79%) |
Jun 14, 2011 | 63.98 | 65.77 | 63.81 | 64.67 | 2,475,868 | +1.42(+2.25%) |
Jun 13, 2011 | 63.62 | 64.58 | 62.87 | 63.25 | 1,863,944 | -0.44(-0.68%) |
Jun 10, 2011 | 64.22 | 65.01 | 63.37 | 63.69 | 2,394,100 | -0.78(-1.21%) |
Jun 09, 2011 | 63.27 | 64.78 | 63.18 | 64.46 | 2,741,626 | +1.56(+2.48%) |
Jun 08, 2011 | 63.81 | 64.08 | 62.19 | 62.90 | 3,012,244 | -1.25(-1.94%) |
Jun 07, 2011 | 63.62 | 64.73 | 62.74 | 64.15 | 2,543,854 | +0.67(+1.06%) |
Jun 06, 2011 | 64.39 | 65.35 | 63.25 | 63.47 | 2,436,874 | -1.25(-1.94%) |
Jun 03, 2011 | 65.42 | 66.65 | 64.23 | 64.73 | 3,319,849 | +0.23(+0.36%) |
May 24, 2011 | 64.63 | 65.23 | 64.13 | 64.50 | 2,463,673 | +0.55(+0.85%) |
May 23, 2011 | 63.90 | 64.38 | 63.14 | 63.95 | 2,097,895 | -1.17(-1.80%) |
May 20, 2011 | 64.80 | 66.00 | 64.39 | 65.12 | 4,065,152 | +1.14(+1.79%) |
May 19, 2011 | 63.42 | 64.15 | 62.75 | 63.98 | 2,120,841 | +0.72(+1.14%) |
May 18, 2011 | 61.95 | 63.91 | 61.50 | 63.26 | 2,559,193 | +1.41(+2.28%) |
May 17, 2011 | 60.69 | 62.45 | 60.42 | 61.85 | 2,563,630 | +0.89(+1.46%) |
May 16, 2011 | 63.57 | 63.71 | 60.74 | 60.95 | 3,149,070 | -3.06(-4.78%) |
May 13, 2011 | 64.56 | 65.42 | 63.88 | 64.01 | 2,083,628 | -0.66(-1.02%) |
May 12, 2011 | 62.98 | 64.80 | 62.52 | 64.67 | 2,892,080 | +1.55(+2.45%) |
May 11, 2011 | 63.44 | 63.88 | 62.46 | 63.13 | 2,016,106 | -0.31(-0.48%) |
May 10, 2011 | 63.94 | 64.14 | 63.03 | 63.43 | 1,966,168 | -0.26(-0.41%) |
May 09, 2011 | 63.22 | 64.08 | 62.69 | 63.69 | 2,240,696 | +0.33(+0.53%) |
May 06, 2011 | 63.04 | 64.09 | 62.59 | 63.36 | 2,062,425 | +0.91(+1.46%) |
May 05, 2011 | 61.91 | 63.98 | 61.91 | 62.45 | 2,560,872 | -0.12(-0.19%) |
May 04, 2011 | 62.25 | 63.40 | 60.80 | 62.56 | 3,606,493 | +0.22(+0.36%) |
May 03, 2011 | 63.58 | 63.70 | 61.42 | 62.34 | 3,804,492 | -1.25(-1.96%) |
May 02, 2011 | 63.61 | 63.75 | 63.45 | 63.58 | 3,272,188 | -1.44(-2.22%) |
Apr 29, 2011 | 65.27 | 65.48 | 64.74 | 65.03 | 2,354,195 | -0.23(-0.36%) |
Apr 28, 2011 | 64.91 | 66.04 | 64.16 | 65.26 | 2,862,294 | +0.07(+0.10%) |
Apr 27, 2011 | 65.20 | 65.50 | 63.58 | 65.19 | 3,205,449 | +0.28(+0.43%) |
Apr 26, 2011 | 66.78 | 66.97 | 64.22 | 64.91 | 3,734,952 | -1.76(-2.65%) |
Apr 25, 2011 | 66.50 | 67.59 | 66.43 | 66.68 | 4,382,547 | +0.71(+1.07%) |
Apr 21, 2011 | 65.34 | 66.64 | 65.03 | 65.97 | 6,473,430 | -0.74(-1.11%) |
Apr 20, 2011 | 64.76 | 67.36 | 62.69 | 66.71 | 19,941,210 | +8.13(+13.88%) |
Apr 19, 2011 | 59.00 | 59.25 | 57.28 | 58.58 | 5,882,911 | -0.36(-0.61%) |
Apr 18, 2011 | 57.62 | 59.12 | 57.46 | 58.94 | 3,956,542 | +0.35(+0.59%) |
Apr 15, 2011 | 58.64 | 59.34 | 58.26 | 58.59 | 3,088,031 | -0.25(-0.42%) |
Apr 14, 2011 | 58.99 | 59.52 | 58.21 | 58.84 | 3,599,251 | -0.64(-1.08%) |
Apr 13, 2011 | 58.36 | 59.83 | 58.13 | 59.48 | 5,639,251 | +1.62(+2.80%) |
Apr 12, 2011 | 56.22 | 57.89 | 55.40 | 57.86 | 4,940,408 | +1.37(+2.42%) |
Apr 11, 2011 | 56.43 | 57.29 | 56.16 | 56.49 | 3,249,390 | +0.09(+0.16%) |
Apr 08, 2011 | 55.16 | 56.82 | 54.92 | 56.40 | 6,198,235 | +1.49(+2.72%) |
Apr 07, 2011 | 53.74 | 54.99 | 53.61 | 54.91 | 2,822,697 | +1.02(+1.90%) |
Apr 06, 2011 | 53.83 | 54.17 | 52.99 | 53.89 | 2,926,768 | +0.37(+0.69%) |
Apr 05, 2011 | 53.55 | 54.23 | 53.03 | 53.52 | 3,666,222 | -0.24(-0.44%) |
Apr 04, 2011 | 55.47 | 55.54 | 53.49 | 53.76 | 4,035,854 | -1.61(-2.90%) |
Apr 01, 2011 | 55.83 | 56.33 | 55.27 | 55.37 | 4,075,858 | -0.20(-0.36%) |
Mar 31, 2011 | 55.96 | 56.21 | 55.30 | 55.56 | 2,640,315 | -0.64(-1.14%) |
Mar 30, 2011 | 55.47 | 56.31 | 54.74 | 56.20 | 3,652,728 | +1.57(+2.87%) |
Mar 29, 2011 | 53.49 | 54.71 | 53.12 | 54.64 | 2,224,990 | +0.91(+1.70%) |
Mar 28, 2011 | 55.26 | 55.42 | 53.63 | 53.72 | 2,853,425 | -1.50(-2.71%) |
Mar 25, 2011 | 55.77 | 55.84 | 54.64 | 55.22 | 3,657,748 | -0.27(-0.48%) |
Mar 24, 2011 | 53.29 | 55.64 | 53.20 | 55.49 | 5,200,861 | +3.20(+6.11%) |
Mar 23, 2011 | 52.26 | 52.56 | 51.49 | 52.29 | 2,407,864 | -0.01(-0.01%) |
Mar 22, 2011 | 53.17 | 53.32 | 51.79 | 52.30 | 3,271,554 | +0.20(+0.39%) |
Mar 21, 2011 | 52.14 | 52.41 | 51.87 | 52.09 | 3,102,860 | +1.12(+2.19%) |
Mar 18, 2011 | 53.09 | 53.09 | 50.45 | 50.98 | 5,881,141 | -1.51(-2.87%) |
Mar 17, 2011 | 54.10 | 54.10 | 52.37 | 52.48 | 3,085,525 | -0.65(-1.23%) |
Mar 16, 2011 | 53.66 | 54.57 | 52.63 | 53.14 | 3,450,283 | -0.52(-0.98%) |
Mar 15, 2011 | 53.70 | 54.83 | 53.44 | 53.66 | 3,268,328 | -1.17(-2.14%) |
Mar 14, 2011 | 55.82 | 56.61 | 54.38 | 54.83 | 3,773,417 | -1.74(-3.07%) |
Mar 11, 2011 | 55.64 | 56.81 | 55.54 | 56.57 | 1,564,908 | +0.50(+0.90%) |
Mar 10, 2011 | 56.49 | 56.58 | 54.81 | 56.07 | 3,183,605 | -1.38(-2.40%) |
Mar 09, 2011 | 56.07 | 57.96 | 55.95 | 57.44 | 2,853,353 | +1.14(+2.02%) |
Mar 08, 2011 | 56.08 | 56.88 | 55.79 | 56.31 | 2,233,201 | +0.22(+0.40%) |
Mar 07, 2011 | 58.06 | 58.66 | 55.71 | 56.08 | 3,295,064 | -1.98(-3.40%) |
Mar 04, 2011 | 58.16 | 58.46 | 57.24 | 58.06 | 2,252,953 | +0.00(+0.00%) |
Mar 03, 2011 | 57.46 | 58.30 | 57.36 | 58.06 | 2,525,776 | +1.28(+2.26%) |
Mar 02, 2011 | 55.56 | 57.44 | 55.42 | 56.78 | 2,840,125 | +1.12(+2.02%) |
Mar 01, 2011 | 57.08 | 57.15 | 55.28 | 55.65 | 3,434,443 | -1.35(-2.37%) |
Feb 28, 2011 | 58.76 | 58.80 | 56.56 | 57.00 | 3,453,604 | -1.32(-2.27%) |
Feb 25, 2011 | 58.68 | 59.49 | 57.83 | 58.32 | 2,403,235 | +0.66(+1.15%) |
Feb 24, 2011 | 56.13 | 58.53 | 55.93 | 57.66 | 2,338,762 | +1.29(+2.30%) |
Feb 23, 2011 | 57.40 | 57.57 | 55.43 | 56.37 | 4,468,503 | -1.23(-2.14%) |
Feb 22, 2011 | 59.88 | 59.88 | 57.40 | 57.60 | 3,530,977 | -2.87(-4.74%) |
Feb 18, 2011 | 61.29 | 61.43 | 60.27 | 60.47 | 2,253,663 | -0.76(-1.24%) |
Feb 17, 2011 | 61.60 | 62.01 | 61.08 | 61.23 | 2,424,536 | -0.62(-1.00%) |
Feb 16, 2011 | 60.94 | 61.85 | 59.81 | 61.85 | 3,532,350 | +1.29(+2.13%) |
Feb 15, 2011 | 61.82 | 62.47 | 60.17 | 60.56 | 2,792,807 | -1.36(-2.20%) |
Feb 14, 2011 | 60.72 | 62.01 | 60.69 | 61.92 | 2,148,278 | +1.23(+2.03%) |
Feb 11, 2011 | 60.95 | 61.66 | 60.58 | 60.69 | 2,076,764 | -0.50(-0.82%) |
Feb 10, 2011 | 59.73 | 61.36 | 59.62 | 61.19 | 2,340,881 | +0.82(+1.37%) |
Feb 09, 2011 | 59.81 | 60.88 | 59.49 | 60.37 | 2,441,880 | +0.40(+0.67%) |
Feb 08, 2011 | 59.75 | 60.22 | 59.61 | 59.96 | 3,995,145 | -0.45(-0.74%) |
Feb 07, 2011 | 60.60 | 61.70 | 60.37 | 60.41 | 2,347,369 | +0.11(+0.18%) |
Feb 04, 2011 | 60.46 | 60.65 | 59.55 | 60.31 | 1,757,008 | -0.02(-0.03%) |
Feb 03, 2011 | 60.53 | 61.08 | 59.37 | 60.33 | 1,856,766 | -0.20(-0.33%) |
Feb 02, 2011 | 59.14 | 61.02 | 58.92 | 60.52 | 2,753,344 | +1.44(+2.43%) |
Feb 01, 2011 | 58.55 | 59.63 | 58.44 | 59.09 | 2,620,337 | +0.81(+1.39%) |
Jan 31, 2011 | 58.85 | 58.85 | 57.68 | 58.27 | 2,031,555 | -0.18(-0.31%) |
Jan 28, 2011 | 59.42 | 60.21 | 57.32 | 58.46 | 3,217,602 | -0.37(-0.64%) |
Jan 27, 2011 | 58.62 | 59.93 | 58.42 | 58.83 | 3,544,901 | +0.53(+0.91%) |
Jan 26, 2011 | 57.53 | 58.74 | 57.49 | 58.30 | 3,142,218 | +0.87(+1.52%) |
Jan 25, 2011 | 57.24 | 58.17 | 55.96 | 57.43 | 13,737,997 | -2.35(-3.93%) |
Jan 24, 2011 | 61.82 | 61.89 | 59.66 | 59.78 | 9,096,601 | -2.00(-3.23%) |
Jan 21, 2011 | 61.38 | 62.06 | 60.67 | 61.78 | 4,409,152 | +0.92(+1.51%) |
Jan 20, 2011 | 60.56 | 61.19 | 58.54 | 60.86 | 5,341,789 | -2.42(-3.82%) |
Jan 19, 2011 | 65.73 | 66.17 | 62.98 | 63.28 | 3,393,604 | -2.68(-4.06%) |
Jan 18, 2011 | 65.88 | 66.51 | 65.44 | 65.95 | 1,672,299 | -0.14(-0.22%) |
Jan 14, 2011 | 65.29 | 66.30 | 65.19 | 66.10 | 2,867,726 | +1.02(+1.57%) |
Jan 13, 2011 | 65.01 | 65.42 | 64.39 | 65.08 | 2,988,324 | +0.23(+0.36%) |
Jan 12, 2011 | 65.59 | 65.59 | 64.59 | 64.84 | 1,968,175 | -0.36(-0.55%) |
Jan 11, 2011 | 65.55 | 65.76 | 64.46 | 65.20 | 1,830,753 | -0.01(-0.01%) |
Jan 10, 2011 | 63.81 | 65.42 | 63.81 | 65.21 | 2,151,031 | +0.62(+0.96%) |
Jan 07, 2011 | 64.39 | 65.03 | 63.15 | 64.59 | 3,106,643 | +0.17(+0.26%) |
Jan 06, 2011 | 64.39 | 64.80 | 63.55 | 64.42 | 1,937,296 | +0.09(+0.14%) |
Jan 05, 2011 | 62.96 | 65.01 | 62.79 | 64.33 | 2,727,978 | +0.84(+1.33%) |
Jan 04, 2011 | 63.67 | 63.90 | 61.70 | 63.49 | 2,587,692 | +0.14(+0.22%) |
Jan 03, 2011 | 60.99 | 64.18 | 60.99 | 63.35 | 3,740,956 | +2.77(+4.57%) |
Dec 31, 2010 | 61.27 | 61.27 | 60.12 | 60.58 | 1,236,962 | -0.57(-0.94%) |
Dec 30, 2010 | 60.92 | 61.77 | 60.84 | 61.16 | 1,112,913 | -0.03(-0.06%) |
Dec 29, 2010 | 61.53 | 61.72 | 60.83 | 61.19 | 1,141,897 | -0.25(-0.40%) |
Dec 28, 2010 | 61.96 | 62.62 | 60.71 | 61.44 | 1,922,644 | -0.59(-0.94%) |
Dec 27, 2010 | 60.31 | 62.35 | 60.00 | 62.02 | 2,426,088 | +1.41(+2.33%) |
Dec 23, 2010 | 60.05 | 60.65 | 59.96 | 60.61 | 1,225,587 | +0.39(+0.64%) |
Dec 22, 2010 | 60.70 | 60.72 | 59.66 | 60.22 | 1,305,069 | -0.50(-0.83%) |
Dec 21, 2010 | 60.44 | 61.02 | 59.96 | 60.73 | 1,887,238 | +0.29(+0.48%) |
Dec 20, 2010 | 61.01 | 61.01 | 59.49 | 60.43 | 1,785,786 | -0.01(-0.01%) |
Dec 17, 2010 | 60.15 | 60.97 | 59.90 | 60.44 | 2,643,254 | +0.47(+0.78%) |
Dec 16, 2010 | 58.59 | 60.24 | 58.35 | 59.97 | 2,215,005 | +1.29(+2.19%) |
Dec 15, 2010 | 59.52 | 60.30 | 57.66 | 58.68 | 4,363,415 | -0.99(-1.66%) |
Dec 14, 2010 | 60.97 | 61.52 | 59.58 | 59.67 | 4,201,131 | -1.37(-2.24%) |
Dec 13, 2010 | 60.86 | 62.66 | 60.72 | 61.04 | 4,883,364 | +0.53(+0.88%) |
Dec 10, 2010 | 60.06 | 60.70 | 59.87 | 60.51 | 3,106,803 | +0.66(+1.10%) |
Dec 09, 2010 | 59.91 | 60.57 | 59.24 | 59.85 | 3,970,260 | +0.05(+0.08%) |
Dec 08, 2010 | 57.63 | 59.86 | 57.60 | 59.80 | 4,505,806 | +2.06(+3.56%) |
Dec 07, 2010 | 58.87 | 59.28 | 57.65 | 57.74 | 3,573,333 | -0.89(-1.52%) |
Dec 06, 2010 | 58.09 | 58.82 | 57.39 | 58.64 | 3,203,314 | +0.20(+0.34%) |
Dec 03, 2010 | 57.18 | 58.59 | 57.14 | 58.44 | 3,227,323 | +0.63(+1.10%) |
Dec 02, 2010 | 57.44 | 57.92 | 57.10 | 57.80 | 3,822,198 | +0.59(+1.04%) |
Dec 01, 2010 | 56.24 | 57.74 | 56.12 | 57.21 | 4,880,545 | +1.70(+3.07%) |
Nov 30, 2010 | 54.54 | 55.88 | 53.96 | 55.51 | 3,554,881 | +0.06(+0.11%) |
Nov 29, 2010 | 55.03 | 55.58 | 54.25 | 55.45 | 2,982,426 | +0.17(+0.31%) |
Nov 26, 2010 | 55.19 | 55.71 | 54.69 | 55.28 | 1,138,522 | -0.33(-0.60%) |
Nov 24, 2010 | 54.94 | 55.61 | 55.61 | 55.61 | 2,676,305 | +1.72(+3.19%) |
Nov 23, 2010 | 55.08 | 55.76 | 53.74 | 53.89 | 3,400,780 | -2.08(-3.71%) |
Nov 22, 2010 | 55.18 | 56.17 | 54.85 | 55.97 | 3,297,738 | +0.84(+1.53%) |
Nov 19, 2010 | 54.31 | 55.19 | 53.89 | 55.13 | 4,704,814 | +1.33(+2.47%) |
Nov 18, 2010 | 52.54 | 54.27 | 52.44 | 53.80 | 3,962,551 | +2.34(+4.56%) |
Nov 17, 2010 | 52.14 | 52.91 | 50.47 | 51.45 | 4,827,307 | -0.76(-1.45%) |
Nov 16, 2010 | 53.17 | 53.80 | 51.70 | 52.21 | 3,640,229 | -1.44(-2.69%) |
Nov 15, 2010 | 55.27 | 55.34 | 53.18 | 53.65 | 4,106,353 | -1.53(-2.78%) |
Nov 12, 2010 | 56.05 | 57.26 | 54.85 | 55.19 | 3,030,208 | -1.55(-2.74%) |
Nov 11, 2010 | 54.57 | 56.74 | 54.51 | 56.74 | 4,250,967 | +0.08(+0.14%) |
Nov 10, 2010 | 54.81 | 56.74 | 54.05 | 56.66 | 4,414,612 | +1.60(+2.91%) |
Nov 09, 2010 | 54.96 | 55.66 | 54.34 | 55.06 | 4,148,988 | +0.95(+1.75%) |
Nov 08, 2010 | 53.38 | 55.43 | 53.11 | 54.11 | 5,038,624 | +1.30(+2.46%) |
Nov 05, 2010 | 52.95 | 53.38 | 52.03 | 52.81 | 2,478,772 | +0.03(+0.06%) |
Nov 04, 2010 | 54.30 | 54.82 | 52.30 | 52.78 | 5,536,836 | -0.88(-1.63%) |
Nov 03, 2010 | 53.16 | 53.68 | 51.93 | 53.65 | 3,520,317 | +0.74(+1.39%) |
Nov 02, 2010 | 52.68 | 53.44 | 52.41 | 52.92 | 3,298,615 | +0.70(+1.34%) |
Nov 01, 2010 | 52.65 | 52.91 | 51.66 | 52.22 | 2,932,885 | +0.12(+0.22%) |
Oct 29, 2010 | 52.13 | 52.99 | 51.96 | 52.10 | 2,854,087 | -0.07(-0.14%) |
Oct 28, 2010 | 53.77 | 53.83 | 51.39 | 52.18 | 3,446,774 | -1.14(-2.15%) |
Oct 27, 2010 | 51.76 | 53.57 | 51.62 | 53.32 | 5,760,659 | +0.69(+1.31%) |
Oct 25, 2010 | 52.08 | 53.48 | 51.82 | 52.63 | 4,320,385 | +0.91(+1.77%) |
Oct 22, 2010 | 51.59 | 51.79 | 50.22 | 51.72 | 4,030,468 | +0.33(+0.64%) |
Oct 21, 2010 | 50.21 | 51.61 | 50.18 | 51.39 | 4,789,503 | +1.38(+2.77%) |
Oct 20, 2010 | 50.24 | 50.98 | 49.85 | 50.01 | 5,820,408 | +0.18(+0.37%) |
Oct 19, 2010 | 49.95 | 51.15 | 48.41 | 49.83 | 15,474,828 | -3.56(-6.68%) |
Oct 18, 2010 | 53.91 | 53.91 | 51.90 | 53.39 | 9,821,192 | +0.49(+0.93%) |
Oct 15, 2010 | 54.81 | 54.94 | 52.44 | 52.90 | 6,279,558 | -1.72(-3.14%) |
Oct 14, 2010 | 54.38 | 55.90 | 53.76 | 54.62 | 7,253,778 | +1.30(+2.44%) |
Oct 13, 2010 | 53.82 | 53.99 | 52.56 | 53.31 | 5,127,725 | +0.22(+0.41%) |
Oct 12, 2010 | 50.98 | 53.47 | 50.26 | 53.10 | 5,982,220 | +1.72(+3.34%) |
Oct 11, 2010 | 53.96 | 54.17 | 51.30 | 51.38 | 6,791,682 | -2.58(-4.79%) |
Oct 08, 2010 | 53.96 | 54.17 | 51.50 | 53.96 | 6,032,795 | +1.23(+2.33%) |
Oct 07, 2010 | 52.93 | 52.93 | 49.91 | 52.73 | 1,937 | -0.12(-0.22%) |
Oct 06, 2010 | 57.93 | 58.21 | 51.88 | 52.85 | 14,587,070 | -5.22(-8.99%) |
Oct 05, 2010 | 57.01 | 58.23 | 56.56 | 58.07 | 587 | +1.90(+3.38%) |
Oct 04, 2010 | 58.24 | 58.24 | 55.71 | 56.17 | 5,926,687 | -2.10(-3.60%) |
Oct 01, 2010 | 58.27 | 58.85 | 57.57 | 58.27 | 2,814,553 | +0.39(+0.67%) |
Sep 30, 2010 | 57.88 | 60.24 | 57.65 | 57.88 | 5,124 | -1.95(-3.26%) |
Sep 29, 2010 | 59.69 | 60.55 | 59.22 | 59.83 | 2,409,258 | +0.07(+0.11%) |
Sep 28, 2010 | 60.22 | 60.39 | 58.65 | 59.76 | 733 | +0.13(+0.22%) |
Sep 27, 2010 | 60.13 | 60.67 | 59.46 | 59.63 | 3,480,754 | -0.14(-0.24%) |
Sep 24, 2010 | 58.76 | 60.77 | 58.72 | 59.77 | 4,911,734 | +1.58(+2.72%) |
Sep 23, 2010 | 58.46 | 59.87 | 58.06 | 58.19 | 2,662 | -0.76(-1.28%) |
Sep 22, 2010 | 58.87 | 59.58 | 57.99 | 58.95 | 3,692,021 | +0.03(+0.06%) |
Sep 21, 2010 | 59.88 | 59.90 | 58.60 | 58.92 | 440 | -0.66(-1.11%) |
Sep 20, 2010 | 58.38 | 59.73 | 57.97 | 59.58 | 4,081,696 | +1.79(+3.09%) |
Sep 17, 2010 | 57.79 | 58.25 | 57.17 | 57.79 | 3,574,260 | -0.64(-1.10%) |
Sep 15, 2010 | 58.62 | 58.97 | 58.17 | 58.43 | 2,555,646 | -0.47(-0.80%) |
Sep 14, 2010 | 56.76 | 59.39 | 56.63 | 58.90 | 4,499,499 | +1.53(+2.66%) |
Sep 13, 2010 | 57.56 | 58.41 | 57.07 | 57.38 | 4,963,334 | -0.48(-0.82%) |
Sep 10, 2010 | 57.89 | 58.45 | 57.11 | 57.85 | 2,589,846 | +0.25(+0.43%) |
Sep 09, 2010 | 57.91 | 58.59 | 57.35 | 57.61 | 293 | +0.21(+0.37%) |
Sep 08, 2010 | 56.72 | 57.75 | 56.54 | 57.40 | 352 | +0.89(+1.57%) |
Sep 07, 2010 | 57.08 | 57.65 | 56.39 | 56.51 | 366 | -1.02(-1.78%) |
Sep 03, 2010 | 56.74 | 57.88 | 56.42 | 57.53 | 3,879,096 | +1.14(+2.03%) |
Sep 02, 2010 | 55.56 | 56.97 | 55.24 | 56.39 | 3,658,562 | +0.80(+1.43%) |