Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.74 | 53.72 | 51.52 | 51.66 | 1,203,286 | -2.23(-4.13%) |
Sep 29, 2011 | 55.20 | 55.53 | 52.62 | 53.89 | 895,285 | -0.32(-0.59%) |
Sep 28, 2011 | 57.27 | 57.55 | 53.56 | 54.21 | 841,196 | -2.95(-5.16%) |
Sep 27, 2011 | 57.75 | 59.52 | 56.70 | 57.15 | 647,175 | +1.11(+1.97%) |
Sep 26, 2011 | 55.71 | 56.12 | 53.67 | 56.05 | 577,838 | +0.87(+1.58%) |
Sep 23, 2011 | 54.29 | 56.01 | 53.52 | 55.18 | 819,810 | +0.74(+1.35%) |
Sep 22, 2011 | 54.48 | 56.40 | 53.47 | 54.44 | 1,162,495 | -2.67(-4.67%) |
Sep 21, 2011 | 59.52 | 60.03 | 57.05 | 57.11 | 976,237 | -2.19(-3.69%) |
Sep 20, 2011 | 61.03 | 61.59 | 59.29 | 59.30 | 704,726 | -1.68(-2.76%) |
Sep 19, 2011 | 61.94 | 62.04 | 59.87 | 60.98 | 810,399 | -2.07(-3.28%) |
Sep 16, 2011 | 62.12 | 63.81 | 62.11 | 63.05 | 1,275,258 | +1.20(+1.94%) |
Sep 15, 2011 | 61.95 | 62.21 | 60.96 | 61.85 | 590,141 | +0.55(+0.90%) |
Sep 14, 2011 | 60.09 | 61.80 | 58.76 | 61.30 | 1,043,098 | +1.76(+2.95%) |
Sep 13, 2011 | 58.56 | 60.47 | 57.79 | 59.54 | 966,623 | +1.24(+2.13%) |
Sep 12, 2011 | 57.59 | 59.19 | 56.41 | 58.30 | 673,584 | -0.33(-0.57%) |
Sep 09, 2011 | 57.50 | 59.86 | 57.27 | 58.63 | 1,067,715 | +0.36(+0.61%) |
Sep 08, 2011 | 58.94 | 59.78 | 58.12 | 58.27 | 623,702 | -1.24(-2.09%) |
Sep 07, 2011 | 59.43 | 60.00 | 59.00 | 59.52 | 440,435 | +1.41(+2.43%) |
Sep 06, 2011 | 56.06 | 58.40 | 55.48 | 58.11 | 1,151,567 | +1.01(+1.77%) |
Sep 02, 2011 | 57.56 | 58.83 | 56.96 | 57.10 | 801,205 | -1.54(-2.62%) |
Sep 01, 2011 | 61.12 | 61.12 | 58.36 | 58.64 | 829,186 | -2.23(-3.66%) |
Aug 31, 2011 | 61.47 | 62.33 | 60.34 | 60.87 | 593,523 | +0.05(+0.07%) |
Aug 30, 2011 | 59.74 | 61.38 | 59.14 | 60.82 | 685,758 | +0.85(+1.42%) |
Aug 29, 2011 | 59.33 | 60.31 | 58.21 | 59.97 | 893,897 | +2.83(+4.95%) |
Aug 26, 2011 | 55.05 | 57.59 | 54.08 | 57.15 | 847,846 | +1.77(+3.19%) |
Aug 25, 2011 | 57.71 | 57.82 | 55.05 | 55.38 | 681,800 | -1.78(-3.12%) |
Aug 24, 2011 | 54.99 | 57.30 | 54.85 | 57.16 | 824,191 | +2.15(+3.91%) |
Aug 23, 2011 | 52.93 | 55.02 | 52.40 | 55.01 | 1,127,433 | +2.36(+4.49%) |
Aug 22, 2011 | 53.71 | 54.83 | 52.46 | 52.64 | 1,508,845 | -0.07(-0.13%) |
Aug 19, 2011 | 52.60 | 53.49 | 52.21 | 52.71 | 1,225,255 | -0.40(-0.76%) |
Aug 18, 2011 | 53.61 | 53.89 | 52.47 | 53.11 | 1,191,344 | -2.42(-4.37%) |
Aug 17, 2011 | 56.81 | 57.75 | 55.40 | 55.54 | 823,773 | -1.05(-1.86%) |
Aug 16, 2011 | 56.06 | 57.90 | 55.36 | 56.59 | 1,162,340 | +0.32(+0.57%) |
Aug 15, 2011 | 54.18 | 56.57 | 53.97 | 56.27 | 1,040,753 | +2.94(+5.51%) |
Aug 12, 2011 | 54.08 | 54.50 | 52.62 | 53.33 | 774,141 | -0.23(-0.42%) |
Aug 11, 2011 | 51.56 | 54.36 | 50.77 | 53.56 | 902,110 | +2.30(+4.48%) |
Aug 10, 2011 | 54.09 | 54.08 | 51.22 | 51.27 | 1,412,060 | -2.83(-5.23%) |
Aug 09, 2011 | 50.64 | 54.17 | 50.08 | 54.09 | 1,497,071 | +3.42(+6.74%) |
Aug 08, 2011 | 50.64 | 53.03 | 49.76 | 50.67 | 2,276,076 | -2.24(-4.24%) |
Aug 05, 2011 | 54.30 | 54.67 | 48.94 | 52.92 | 2,637,348 | -0.55(-1.03%) |
Aug 04, 2011 | 55.95 | 56.14 | 53.27 | 53.47 | 1,806,351 | -3.41(-6.00%) |
Aug 03, 2011 | 56.77 | 56.93 | 54.67 | 56.88 | 1,262,292 | +0.14(+0.25%) |
Aug 02, 2011 | 58.92 | 59.65 | 56.73 | 56.74 | 1,735,931 | -2.74(-4.61%) |
Aug 01, 2011 | 60.59 | 61.65 | 58.93 | 59.48 | 1,420,796 | -1.11(-1.83%) |
Jul 29, 2011 | 61.38 | 61.48 | 59.20 | 60.59 | 1,979,733 | -1.85(-2.96%) |
Jul 28, 2011 | 65.10 | 65.93 | 62.22 | 62.44 | 2,205,528 | -4.89(-7.26%) |
Jul 27, 2011 | 69.41 | 69.57 | 66.91 | 67.32 | 1,608,783 | -2.50(-3.58%) |
Jul 26, 2011 | 70.97 | 71.15 | 69.76 | 69.82 | 605,313 | -1.08(-1.52%) |
Jul 25, 2011 | 69.70 | 71.36 | 69.64 | 70.90 | 531,662 | +0.42(+0.59%) |
Jul 22, 2011 | 70.92 | 70.92 | 70.38 | 70.48 | 646,464 | -1.11(-1.55%) |
Jul 21, 2011 | 70.95 | 71.99 | 70.73 | 71.59 | 514,602 | +1.04(+1.47%) |
Jul 20, 2011 | 71.17 | 71.51 | 70.29 | 70.55 | 676,141 | -0.50(-0.70%) |
Jul 19, 2011 | 70.33 | 71.35 | 70.16 | 71.05 | 511,244 | +1.56(+2.25%) |
Jul 18, 2011 | 70.47 | 70.74 | 68.88 | 69.49 | 510,725 | -1.30(-1.83%) |
Jul 15, 2011 | 71.59 | 71.68 | 70.23 | 70.79 | 731,755 | -0.39(-0.54%) |
Jul 14, 2011 | 72.40 | 72.77 | 70.85 | 71.17 | 488,468 | -0.86(-1.20%) |
Jul 13, 2011 | 72.69 | 73.73 | 71.87 | 72.04 | 566,592 | -0.09(-0.13%) |
Jul 12, 2011 | 72.37 | 72.78 | 72.03 | 72.13 | 463,783 | -0.55(-0.76%) |
Jul 11, 2011 | 72.89 | 73.01 | 72.33 | 72.68 | 353,408 | -1.21(-1.64%) |
Jul 08, 2011 | 73.48 | 73.91 | 72.47 | 73.89 | 425,154 | -0.75(-1.01%) |
Jul 07, 2011 | 75.42 | 75.55 | 74.48 | 74.64 | 493,043 | +0.30(+0.41%) |
Jul 06, 2011 | 74.12 | 74.59 | 73.39 | 74.34 | 529,230 | +0.14(+0.19%) |
Jul 05, 2011 | 73.23 | 74.48 | 72.66 | 74.20 | 726,006 | +1.11(+1.51%) |
Jul 01, 2011 | 72.07 | 73.26 | 71.61 | 73.09 | 674,756 | +1.31(+1.83%) |
Jun 30, 2011 | 70.93 | 72.15 | 70.45 | 71.78 | 756,516 | +0.99(+1.39%) |
Jun 29, 2011 | 72.76 | 72.76 | 70.37 | 70.79 | 972,834 | -1.16(-1.61%) |
Jun 28, 2011 | 72.16 | 72.33 | 71.46 | 71.95 | 619,531 | +0.28(+0.39%) |
Jun 27, 2011 | 70.75 | 72.41 | 69.95 | 71.67 | 426,112 | +0.99(+1.40%) |
Jun 24, 2011 | 72.45 | 72.61 | 70.27 | 70.68 | 559,024 | -1.64(-2.27%) |
Jun 23, 2011 | 71.90 | 72.44 | 70.39 | 72.32 | 628,788 | -0.64(-0.88%) |
Jun 22, 2011 | 72.37 | 74.05 | 72.26 | 72.97 | 700,961 | +0.01(+0.01%) |
Jun 21, 2011 | 70.61 | 73.35 | 70.49 | 72.96 | 881,395 | +2.84(+4.05%) |
Jun 20, 2011 | 70.16 | 70.26 | 69.82 | 70.12 | 530,331 | +0.44(+0.63%) |
Jun 17, 2011 | 70.35 | 71.05 | 69.64 | 69.68 | 631,735 | +0.08(+0.12%) |
Jun 16, 2011 | 70.08 | 70.42 | 68.52 | 69.60 | 661,563 | -0.61(-0.87%) |
Jun 15, 2011 | 71.44 | 72.11 | 69.99 | 70.21 | 903,977 | -2.15(-2.97%) |
Jun 14, 2011 | 72.33 | 72.70 | 71.85 | 72.36 | 637,175 | +0.86(+1.21%) |
Jun 13, 2011 | 71.16 | 72.42 | 70.92 | 71.50 | 861,442 | +0.07(+0.10%) |
Jun 10, 2011 | 72.90 | 73.14 | 71.20 | 71.43 | 1,602,206 | -2.14(-2.90%) |
Jun 09, 2011 | 73.23 | 74.98 | 72.86 | 73.57 | 696,138 | +0.39(+0.54%) |
Jun 08, 2011 | 73.29 | 73.46 | 72.43 | 73.17 | 861,025 | -0.24(-0.33%) |
Jun 07, 2011 | 74.04 | 74.97 | 73.39 | 73.42 | 663,418 | +0.69(+0.95%) |
Jun 06, 2011 | 74.47 | 74.79 | 72.61 | 72.73 | 1,130,973 | -1.78(-2.39%) |
Jun 03, 2011 | 74.52 | 75.67 | 74.17 | 74.51 | 577,909 | -1.32(-1.74%) |
May 24, 2011 | 76.20 | 77.41 | 75.72 | 75.83 | 827,028 | +0.17(+0.22%) |
May 23, 2011 | 76.39 | 76.39 | 75.22 | 75.66 | 938,067 | -2.25(-2.89%) |
May 20, 2011 | 78.61 | 78.73 | 77.17 | 77.91 | 844,398 | -1.08(-1.37%) |
May 19, 2011 | 79.42 | 80.05 | 78.92 | 78.99 | 763,853 | +0.23(+0.30%) |
May 18, 2011 | 77.56 | 78.91 | 76.81 | 78.76 | 809,078 | +0.98(+1.26%) |
May 17, 2011 | 77.65 | 78.05 | 76.98 | 77.78 | 985,818 | -0.30(-0.38%) |
May 16, 2011 | 77.88 | 79.37 | 77.65 | 78.08 | 668,819 | -0.45(-0.57%) |
May 13, 2011 | 79.15 | 80.01 | 77.69 | 78.52 | 1,050,806 | -1.05(-1.31%) |
May 12, 2011 | 78.76 | 80.19 | 78.18 | 79.57 | 1,170,027 | +0.56(+0.71%) |
May 11, 2011 | 79.09 | 79.83 | 77.94 | 79.01 | 1,292,661 | -0.55(-0.69%) |
May 10, 2011 | 77.30 | 79.60 | 77.15 | 79.55 | 10,105,482 | +2.59(+3.37%) |
May 09, 2011 | 76.16 | 77.38 | 76.02 | 76.96 | 1,854,265 | +1.33(+1.75%) |
May 06, 2011 | 74.15 | 77.08 | 74.08 | 75.64 | 2,343,202 | +3.83(+5.33%) |
May 05, 2011 | 71.21 | 72.87 | 70.48 | 71.81 | 761,573 | +0.39(+0.55%) |
May 04, 2011 | 71.29 | 73.43 | 71.04 | 71.42 | 1,325,577 | +0.30(+0.42%) |
May 03, 2011 | 72.39 | 72.47 | 70.71 | 71.12 | 664,771 | -1.06(-1.47%) |
May 02, 2011 | 72.00 | 72.26 | 71.89 | 72.18 | 1,041,968 | +1.69(+2.40%) |
Apr 29, 2011 | 70.73 | 71.09 | 70.13 | 70.49 | 905,968 | +0.50(+0.71%) |
Apr 28, 2011 | 70.21 | 72.07 | 67.60 | 69.99 | 1,542,482 | +1.14(+1.65%) |
Apr 27, 2011 | 69.02 | 69.26 | 68.07 | 68.85 | 655,879 | -0.14(-0.21%) |
Apr 26, 2011 | 68.57 | 70.15 | 68.07 | 69.00 | 801,786 | +0.59(+0.86%) |
Apr 25, 2011 | 68.69 | 69.78 | 68.29 | 68.41 | 1,086,126 | +0.58(+0.85%) |
Apr 21, 2011 | 67.89 | 68.35 | 67.44 | 67.83 | 379,076 | +0.27(+0.40%) |
Apr 20, 2011 | 69.50 | 69.50 | 67.24 | 67.56 | 652,905 | -0.04(-0.06%) |
Apr 19, 2011 | 66.20 | 68.02 | 65.66 | 67.60 | 813,133 | +1.85(+2.81%) |
Apr 18, 2011 | 66.75 | 66.75 | 64.24 | 65.75 | 1,399,921 | -1.80(-2.66%) |
Apr 15, 2011 | 67.27 | 67.91 | 66.54 | 67.54 | 674,693 | +0.31(+0.46%) |
Apr 14, 2011 | 65.56 | 67.69 | 65.39 | 67.23 | 607,368 | +1.10(+1.66%) |
Apr 13, 2011 | 65.71 | 68.04 | 65.43 | 66.13 | 850,817 | +0.68(+1.04%) |
Apr 12, 2011 | 64.78 | 65.94 | 64.19 | 65.45 | 840,991 | +0.39(+0.59%) |
Apr 11, 2011 | 67.13 | 67.28 | 64.72 | 65.06 | 733,620 | -1.99(-2.97%) |
Apr 08, 2011 | 68.66 | 69.11 | 66.82 | 67.06 | 401,178 | -0.99(-1.46%) |
Apr 07, 2011 | 68.88 | 69.49 | 67.97 | 68.05 | 385,408 | -0.71(-1.04%) |
Apr 06, 2011 | 69.98 | 70.11 | 68.52 | 68.76 | 382,169 | -0.60(-0.86%) |
Apr 05, 2011 | 68.82 | 69.82 | 68.38 | 69.36 | 529,625 | +0.46(+0.67%) |
Apr 04, 2011 | 69.35 | 69.37 | 68.51 | 68.90 | 438,543 | -0.27(-0.39%) |
Apr 01, 2011 | 70.13 | 70.13 | 68.75 | 69.17 | 487,279 | -0.38(-0.54%) |
Mar 31, 2011 | 68.73 | 69.85 | 68.43 | 69.55 | 438,101 | +0.74(+1.07%) |
Mar 30, 2011 | 68.69 | 69.11 | 67.81 | 68.82 | 329,814 | +0.46(+0.68%) |
Mar 29, 2011 | 66.99 | 68.76 | 66.44 | 68.35 | 421,920 | +1.24(+1.84%) |
Mar 28, 2011 | 67.18 | 67.73 | 66.83 | 67.12 | 467,628 | +0.19(+0.28%) |
Mar 25, 2011 | 65.94 | 67.53 | 65.81 | 66.93 | 365,358 | +1.33(+2.03%) |
Mar 24, 2011 | 67.15 | 67.29 | 65.12 | 65.60 | 439,448 | -1.11(-1.67%) |
Mar 23, 2011 | 65.88 | 66.99 | 64.91 | 66.71 | 549,213 | +0.57(+0.86%) |
Mar 22, 2011 | 66.22 | 66.34 | 65.32 | 66.14 | 582,508 | -0.14(-0.22%) |
Mar 21, 2011 | 65.91 | 66.71 | 65.47 | 66.28 | 452,673 | +2.30(+3.59%) |
Mar 18, 2011 | 65.38 | 65.91 | 63.81 | 63.99 | 476,087 | -0.36(-0.57%) |
Mar 17, 2011 | 65.25 | 65.37 | 63.42 | 64.35 | 769,953 | +0.35(+0.55%) |
Mar 16, 2011 | 63.71 | 64.77 | 62.99 | 64.00 | 784,868 | +0.26(+0.41%) |
Mar 15, 2011 | 63.30 | 63.85 | 63.13 | 63.74 | 795,723 | -1.17(-1.80%) |
Mar 14, 2011 | 65.43 | 66.25 | 64.23 | 64.91 | 574,986 | -1.06(-1.61%) |
Mar 11, 2011 | 65.14 | 66.99 | 64.30 | 65.97 | 1,147,303 | +2.33(+3.67%) |
Mar 10, 2011 | 64.97 | 65.10 | 63.00 | 63.63 | 747,774 | -2.17(-3.30%) |
Mar 09, 2011 | 66.21 | 66.32 | 65.17 | 65.81 | 267,791 | -0.36(-0.54%) |
Mar 08, 2011 | 66.76 | 67.53 | 65.43 | 66.16 | 418,651 | -0.56(-0.84%) |
Mar 07, 2011 | 67.04 | 67.92 | 65.54 | 66.72 | 514,354 | -0.27(-0.40%) |
Mar 04, 2011 | 67.82 | 68.25 | 66.32 | 66.99 | 389,413 | -1.08(-1.58%) |
Mar 03, 2011 | 67.00 | 68.68 | 67.00 | 68.07 | 476,232 | +1.88(+2.84%) |
Mar 02, 2011 | 64.71 | 66.96 | 64.60 | 66.19 | 635,162 | +1.58(+2.45%) |
Mar 01, 2011 | 66.92 | 66.92 | 64.37 | 64.60 | 634,590 | -1.63(-2.46%) |
Feb 28, 2011 | 67.34 | 67.57 | 65.85 | 66.23 | 484,627 | -0.67(-1.00%) |
Feb 25, 2011 | 66.49 | 66.92 | 65.47 | 66.90 | 472,834 | +1.34(+2.05%) |
Feb 24, 2011 | 64.73 | 66.29 | 64.33 | 65.56 | 481,789 | +1.02(+1.59%) |
Feb 23, 2011 | 65.70 | 66.61 | 63.59 | 64.53 | 862,586 | -0.78(-1.19%) |
Feb 22, 2011 | 67.94 | 68.47 | 64.80 | 65.31 | 869,171 | -3.66(-5.31%) |
Feb 18, 2011 | 70.26 | 70.54 | 68.67 | 68.98 | 436,470 | -1.57(-2.22%) |
Feb 17, 2011 | 70.54 | 71.04 | 70.45 | 70.54 | 344,906 | -0.30(-0.43%) |
Feb 16, 2011 | 69.90 | 71.06 | 69.40 | 70.85 | 405,360 | +1.32(+1.90%) |
Feb 15, 2011 | 70.65 | 70.90 | 69.40 | 69.53 | 398,792 | -1.06(-1.50%) |
Feb 14, 2011 | 68.58 | 71.15 | 68.37 | 70.59 | 801,421 | +1.96(+2.85%) |
Feb 11, 2011 | 67.47 | 68.95 | 67.16 | 68.63 | 899,153 | +1.00(+1.48%) |
Feb 10, 2011 | 68.04 | 68.26 | 67.44 | 67.63 | 1,054,924 | -0.57(-0.83%) |
Feb 09, 2011 | 68.94 | 68.96 | 68.03 | 68.20 | 874,262 | -0.52(-0.76%) |
Feb 08, 2011 | 68.55 | 68.83 | 68.21 | 68.73 | 1,045,885 | +0.18(+0.27%) |
Feb 07, 2011 | 66.38 | 68.95 | 66.15 | 68.54 | 1,373,418 | +1.97(+2.96%) |
Feb 04, 2011 | 63.79 | 67.04 | 63.28 | 66.57 | 1,611,778 | -0.83(-1.24%) |
Feb 03, 2011 | 68.29 | 68.57 | 66.98 | 67.41 | 1,051,012 | -0.80(-1.18%) |
Feb 02, 2011 | 67.97 | 68.71 | 67.32 | 68.21 | 640,589 | -0.25(-0.37%) |
Feb 01, 2011 | 67.04 | 68.69 | 66.76 | 68.46 | 665,940 | +1.83(+2.74%) |
Jan 31, 2011 | 66.24 | 66.94 | 66.10 | 66.63 | 970,745 | +0.53(+0.80%) |
Jan 28, 2011 | 66.29 | 66.80 | 65.82 | 66.10 | 972,808 | -0.30(-0.46%) |
Jan 27, 2011 | 65.51 | 66.49 | 65.36 | 66.41 | 604,366 | +0.82(+1.25%) |
Jan 26, 2011 | 65.78 | 66.00 | 65.14 | 65.59 | 976,313 | -0.04(-0.06%) |
Jan 25, 2011 | 63.78 | 65.74 | 63.55 | 65.63 | 1,176,155 | +1.50(+2.34%) |
Jan 24, 2011 | 62.00 | 64.40 | 61.96 | 64.13 | 1,105,783 | +2.36(+3.83%) |
Jan 21, 2011 | 60.03 | 63.32 | 59.38 | 61.76 | 1,156,265 | +2.37(+3.99%) |
Jan 20, 2011 | 59.93 | 60.03 | 58.26 | 59.39 | 639,082 | -0.90(-1.50%) |
Jan 19, 2011 | 60.78 | 60.97 | 59.90 | 60.29 | 475,331 | -0.40(-0.66%) |
Jan 18, 2011 | 60.28 | 61.10 | 60.11 | 60.69 | 546,992 | +0.74(+1.24%) |
Jan 14, 2011 | 59.81 | 60.13 | 59.31 | 59.95 | 226,495 | +0.09(+0.15%) |
Jan 13, 2011 | 60.38 | 60.60 | 59.45 | 59.86 | 499,722 | -0.46(-0.77%) |
Jan 12, 2011 | 60.30 | 60.41 | 59.56 | 60.32 | 337,995 | +0.88(+1.48%) |
Jan 11, 2011 | 59.71 | 59.89 | 58.71 | 59.44 | 428,536 | +0.32(+0.54%) |
Jan 10, 2011 | 59.66 | 59.82 | 58.43 | 59.12 | 440,318 | -0.95(-1.58%) |
Jan 07, 2011 | 60.61 | 61.22 | 58.68 | 60.07 | 721,965 | -0.02(-0.04%) |
Jan 06, 2011 | 61.22 | 61.76 | 59.87 | 60.09 | 786,597 | -0.90(-1.48%) |
Jan 05, 2011 | 58.76 | 61.49 | 58.50 | 61.00 | 994,445 | +2.22(+3.78%) |
Jan 04, 2011 | 59.44 | 59.44 | 57.18 | 58.78 | 681,881 | -0.39(-0.67%) |
Jan 03, 2011 | 57.56 | 60.37 | 57.56 | 59.17 | 822,943 | +1.64(+2.85%) |
Dec 31, 2010 | 57.42 | 58.07 | 57.09 | 57.53 | 355,946 | +0.13(+0.22%) |
Dec 30, 2010 | 58.37 | 58.59 | 56.98 | 57.40 | 402,902 | -0.78(-1.34%) |
Dec 29, 2010 | 57.90 | 58.35 | 57.43 | 58.18 | 373,057 | +0.60(+1.04%) |
Dec 28, 2010 | 58.30 | 58.52 | 57.40 | 57.59 | 316,017 | -0.61(-1.04%) |
Dec 27, 2010 | 58.12 | 58.36 | 57.40 | 58.19 | 277,110 | -0.06(-0.10%) |
Dec 23, 2010 | 59.17 | 59.26 | 57.99 | 58.25 | 409,248 | -1.18(-1.99%) |
Dec 22, 2010 | 59.12 | 59.91 | 58.40 | 59.43 | 607,789 | +0.44(+0.74%) |
Dec 21, 2010 | 58.16 | 59.37 | 58.16 | 58.99 | 776,347 | +0.99(+1.71%) |
Dec 20, 2010 | 57.62 | 58.09 | 57.48 | 58.00 | 695,824 | +0.29(+0.50%) |
Dec 17, 2010 | 57.96 | 57.99 | 57.21 | 57.71 | 716,085 | -0.26(-0.44%) |
Dec 16, 2010 | 58.87 | 59.31 | 57.65 | 57.97 | 1,170,410 | -0.87(-1.48%) |
Dec 15, 2010 | 61.86 | 61.89 | 58.81 | 58.84 | 1,152,415 | -3.08(-4.97%) |
Dec 14, 2010 | 63.63 | 63.88 | 61.66 | 61.92 | 746,875 | -1.40(-2.21%) |
Dec 13, 2010 | 64.21 | 64.41 | 63.19 | 63.32 | 829,276 | -0.28(-0.44%) |
Dec 10, 2010 | 62.14 | 64.09 | 61.82 | 63.60 | 551,260 | +1.66(+2.68%) |
Dec 09, 2010 | 62.66 | 62.83 | 61.50 | 61.94 | 548,350 | -0.50(-0.80%) |
Dec 08, 2010 | 62.34 | 63.44 | 62.05 | 62.44 | 740,585 | +0.45(+0.72%) |
Dec 07, 2010 | 62.68 | 63.60 | 61.73 | 62.00 | 1,418,501 | +0.09(+0.15%) |
Dec 06, 2010 | 61.28 | 62.43 | 61.28 | 61.90 | 534,191 | -0.11(-0.18%) |
Dec 03, 2010 | 60.71 | 62.14 | 60.66 | 62.02 | 549,159 | +0.93(+1.53%) |
Dec 02, 2010 | 59.83 | 61.09 | 59.67 | 61.09 | 763,650 | +1.41(+2.36%) |
Dec 01, 2010 | 59.18 | 59.92 | 58.91 | 59.68 | 681,309 | +2.14(+3.73%) |
Nov 30, 2010 | 57.88 | 57.93 | 56.75 | 57.53 | 850,922 | -0.47(-0.81%) |
Nov 29, 2010 | 58.18 | 58.32 | 56.54 | 58.00 | 453,908 | -0.14(-0.23%) |
Nov 26, 2010 | 58.55 | 58.78 | 57.94 | 58.14 | 170,142 | -1.27(-2.14%) |
Nov 24, 2010 | 57.97 | 59.41 | 59.41 | 59.41 | 447,544 | +2.12(+3.70%) |
Nov 23, 2010 | 59.34 | 59.34 | 57.08 | 57.29 | 1,326,747 | -2.34(-3.93%) |
Nov 22, 2010 | 58.40 | 60.40 | 58.01 | 59.63 | 676,794 | +0.98(+1.67%) |
Nov 19, 2010 | 59.67 | 59.80 | 58.24 | 58.65 | 892,155 | -1.57(-2.60%) |
Nov 18, 2010 | 59.28 | 61.12 | 59.28 | 60.22 | 883,005 | +1.75(+2.99%) |
Nov 17, 2010 | 58.56 | 59.56 | 58.15 | 58.47 | 868,274 | +0.14(+0.23%) |
Nov 16, 2010 | 59.08 | 59.13 | 57.65 | 58.34 | 954,009 | -1.43(-2.40%) |
Nov 15, 2010 | 59.82 | 61.31 | 59.58 | 59.77 | 504,577 | -0.30(-0.50%) |
Nov 12, 2010 | 61.19 | 61.71 | 59.27 | 60.07 | 742,959 | -1.78(-2.88%) |
Nov 11, 2010 | 61.48 | 62.31 | 61.12 | 61.85 | 475,261 | -0.29(-0.46%) |
Nov 10, 2010 | 61.81 | 62.30 | 60.63 | 62.14 | 633,802 | +0.55(+0.89%) |
Nov 09, 2010 | 62.78 | 62.88 | 60.98 | 61.59 | 810,693 | -1.09(-1.74%) |
Nov 08, 2010 | 61.73 | 63.64 | 61.33 | 62.69 | 653,717 | +0.59(+0.95%) |
Nov 05, 2010 | 61.59 | 62.60 | 61.31 | 62.09 | 901,656 | +0.85(+1.39%) |
Nov 04, 2010 | 60.58 | 61.41 | 60.33 | 61.25 | 1,083,148 | +1.69(+2.84%) |
Nov 03, 2010 | 59.31 | 59.78 | 58.49 | 59.56 | 536,512 | +0.33(+0.55%) |
Nov 02, 2010 | 58.71 | 59.96 | 58.53 | 59.23 | 856,151 | +1.26(+2.17%) |
Nov 01, 2010 | 60.06 | 60.62 | 57.40 | 57.97 | 1,565,555 | -2.17(-3.60%) |
Oct 29, 2010 | 57.19 | 60.79 | 56.46 | 60.14 | 1,866,310 | +3.71(+6.58%) |
Oct 28, 2010 | 57.82 | 58.17 | 56.08 | 56.43 | 938,792 | -0.86(-1.49%) |
Oct 27, 2010 | 56.84 | 58.13 | 56.84 | 57.28 | 869,802 | -0.11(-0.18%) |
Oct 25, 2010 | 56.90 | 57.93 | 56.81 | 57.39 | 901,895 | +1.08(+1.91%) |
Oct 22, 2010 | 56.04 | 56.53 | 55.93 | 56.31 | 643,930 | +0.25(+0.45%) |
Oct 21, 2010 | 55.56 | 56.44 | 54.41 | 56.06 | 929,546 | +0.81(+1.47%) |
Oct 20, 2010 | 52.49 | 56.42 | 52.24 | 55.25 | 1,696,877 | +2.16(+4.07%) |
Oct 19, 2010 | 51.51 | 53.21 | 51.51 | 53.09 | 1,003,848 | +0.41(+0.78%) |
Oct 18, 2010 | 52.16 | 53.05 | 51.91 | 52.68 | 363,257 | +0.43(+0.83%) |
Oct 15, 2010 | 52.95 | 53.40 | 51.42 | 52.25 | 532,375 | -0.20(-0.38%) |
Oct 14, 2010 | 52.86 | 52.95 | 51.60 | 52.45 | 721,156 | -0.39(-0.75%) |
Oct 13, 2010 | 52.46 | 53.12 | 51.47 | 52.84 | 1,109,793 | +0.99(+1.91%) |
Oct 12, 2010 | 52.05 | 52.64 | 51.06 | 51.85 | 785,638 | -0.19(-0.36%) |
Oct 11, 2010 | 51.39 | 52.63 | 51.09 | 52.04 | 658,532 | +0.77(+1.49%) |
Oct 08, 2010 | 51.27 | 51.49 | 50.36 | 51.27 | 661,872 | +0.45(+0.88%) |
Oct 07, 2010 | 51.64 | 52.39 | 50.02 | 50.83 | 657,873 | -0.74(-1.44%) |
Oct 06, 2010 | 51.09 | 51.84 | 50.87 | 51.57 | 674,913 | +0.58(+1.14%) |
Oct 05, 2010 | 49.35 | 51.36 | 49.24 | 50.98 | 2,049 | +2.68(+5.55%) |
Oct 04, 2010 | 49.00 | 49.45 | 47.58 | 48.30 | 619,016 | -0.98(-1.98%) |