Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.44 | 51.08 | 49.47 | 49.47 | 1,500,113 | -1.52(-2.98%) |
Sep 29, 2011 | 50.84 | 51.59 | 49.59 | 50.99 | 1,393,333 | +1.25(+2.52%) |
Sep 28, 2011 | 51.52 | 51.76 | 49.66 | 49.74 | 1,515,036 | -1.75(-3.40%) |
Sep 27, 2011 | 52.93 | 53.10 | 51.12 | 51.48 | 1,502,534 | -0.45(-0.87%) |
Sep 26, 2011 | 49.40 | 52.06 | 49.39 | 51.94 | 1,797,035 | +3.10(+6.35%) |
Sep 23, 2011 | 47.87 | 48.89 | 47.87 | 48.84 | 2,118,956 | +0.79(+1.63%) |
Sep 22, 2011 | 47.34 | 48.58 | 47.00 | 48.05 | 2,407,090 | -0.28(-0.57%) |
Sep 21, 2011 | 51.01 | 51.18 | 48.32 | 48.33 | 1,584,624 | -2.51(-4.93%) |
Sep 20, 2011 | 51.29 | 51.83 | 50.74 | 50.83 | 1,226,371 | -0.13(-0.26%) |
Sep 19, 2011 | 51.58 | 51.61 | 50.60 | 50.97 | 1,314,087 | -1.51(-2.87%) |
Sep 16, 2011 | 53.01 | 53.08 | 51.60 | 52.47 | 1,742,157 | -0.34(-0.64%) |
Sep 15, 2011 | 52.23 | 52.82 | 51.98 | 52.81 | 1,322,112 | +1.20(+2.32%) |
Sep 14, 2011 | 51.78 | 52.31 | 50.71 | 51.62 | 1,872,641 | +0.18(+0.34%) |
Sep 13, 2011 | 51.42 | 52.40 | 51.00 | 51.44 | 1,163,136 | +0.24(+0.47%) |
Sep 12, 2011 | 49.18 | 51.64 | 49.18 | 51.20 | 1,733,132 | +1.31(+2.62%) |
Sep 09, 2011 | 51.19 | 51.78 | 49.86 | 49.89 | 2,167,086 | -1.96(-3.78%) |
Sep 08, 2011 | 52.91 | 53.18 | 51.65 | 51.85 | 1,310,734 | -1.64(-3.07%) |
Sep 07, 2011 | 51.54 | 53.87 | 51.14 | 53.49 | 1,599,144 | +2.82(+5.56%) |
Sep 06, 2011 | 49.76 | 50.70 | 49.37 | 50.68 | 1,309,109 | -0.48(-0.94%) |
Sep 02, 2011 | 51.48 | 52.35 | 51.07 | 51.16 | 1,300,989 | -1.47(-2.80%) |
Sep 01, 2011 | 53.85 | 54.05 | 52.59 | 52.63 | 1,315,883 | -1.20(-2.23%) |
Aug 31, 2011 | 53.88 | 54.38 | 53.29 | 53.83 | 1,294,095 | +0.40(+0.76%) |
Aug 30, 2011 | 53.61 | 53.91 | 52.67 | 53.43 | 1,569,236 | -0.45(-0.83%) |
Aug 29, 2011 | 52.68 | 53.92 | 52.55 | 53.88 | 1,316,225 | +1.71(+3.28%) |
Aug 26, 2011 | 51.00 | 52.48 | 50.16 | 52.16 | 1,482,843 | +0.86(+1.68%) |
Aug 25, 2011 | 53.06 | 53.99 | 50.87 | 51.30 | 2,371,722 | -0.71(-1.36%) |
Aug 24, 2011 | 50.75 | 52.21 | 50.49 | 52.01 | 1,529,118 | +1.11(+2.19%) |
Aug 23, 2011 | 49.32 | 50.90 | 48.55 | 50.90 | 1,695,942 | +1.83(+3.73%) |
Aug 22, 2011 | 49.93 | 50.12 | 48.92 | 49.07 | 1,301,295 | +0.08(+0.16%) |
Aug 19, 2011 | 49.11 | 50.78 | 48.95 | 48.99 | 1,665,592 | -1.19(-2.38%) |
Aug 18, 2011 | 50.66 | 50.95 | 49.80 | 50.18 | 2,223,627 | -1.94(-3.73%) |
Aug 17, 2011 | 51.88 | 52.76 | 51.79 | 52.12 | 993,293 | +0.48(+0.92%) |
Aug 16, 2011 | 51.84 | 52.46 | 51.20 | 51.65 | 1,101,136 | -0.81(-1.54%) |
Aug 15, 2011 | 51.74 | 52.47 | 51.67 | 52.45 | 1,260,292 | +1.23(+2.41%) |
Aug 12, 2011 | 52.59 | 53.29 | 51.04 | 51.22 | 2,254,154 | -1.04(-1.99%) |
Aug 11, 2011 | 49.72 | 52.89 | 49.72 | 52.26 | 2,342,440 | +2.90(+5.87%) |
Aug 10, 2011 | 51.74 | 51.74 | 49.30 | 49.36 | 3,000,637 | -3.59(-6.78%) |
Aug 09, 2011 | 54.04 | 53.10 | 49.52 | 52.95 | 3,540,275 | +2.07(+4.07%) |
Aug 08, 2011 | 54.04 | 55.13 | 50.74 | 50.88 | 2,915,276 | -4.27(-7.74%) |
Aug 05, 2011 | 57.42 | 57.49 | 54.90 | 55.15 | 4,676,863 | -1.70(-3.00%) |
Aug 04, 2011 | 58.73 | 58.88 | 56.65 | 56.86 | 2,199,523 | -2.27(-3.84%) |
Aug 03, 2011 | 60.07 | 60.37 | 58.59 | 59.13 | 2,315,397 | -0.90(-1.51%) |
Aug 02, 2011 | 60.96 | 61.14 | 60.00 | 60.03 | 1,546,998 | -1.33(-2.16%) |
Aug 01, 2011 | 61.10 | 61.57 | 60.06 | 61.36 | 1,858,888 | +0.88(+1.46%) |
Jul 29, 2011 | 60.10 | 60.69 | 59.76 | 60.47 | 1,052,516 | -0.06(-0.09%) |
Jul 28, 2011 | 61.18 | 61.63 | 60.46 | 60.53 | 697,749 | -0.58(-0.94%) |
Jul 27, 2011 | 61.69 | 62.07 | 61.04 | 61.11 | 1,062,600 | -0.78(-1.26%) |
Jul 26, 2011 | 62.16 | 62.68 | 61.80 | 61.88 | 898,279 | -0.21(-0.34%) |
Jul 25, 2011 | 61.84 | 62.50 | 61.76 | 62.09 | 1,437,805 | -0.37(-0.59%) |
Jul 22, 2011 | 62.19 | 62.53 | 61.15 | 62.47 | 1,388,636 | +0.36(+0.58%) |
Jul 21, 2011 | 61.54 | 62.17 | 61.33 | 62.11 | 1,733,853 | +1.00(+1.64%) |
Jul 20, 2011 | 61.23 | 61.71 | 60.26 | 61.11 | 1,385,488 | +0.24(+0.39%) |
Jul 19, 2011 | 59.70 | 60.97 | 59.51 | 60.87 | 1,436,267 | +1.37(+2.30%) |
Jul 18, 2011 | 59.80 | 60.06 | 59.15 | 59.50 | 1,154,946 | -0.50(-0.83%) |
Jul 15, 2011 | 60.54 | 60.64 | 59.77 | 60.00 | 1,384,939 | -0.31(-0.51%) |
Jul 14, 2011 | 61.33 | 61.33 | 59.98 | 60.31 | 1,538,791 | -0.76(-1.24%) |
Jul 13, 2011 | 61.67 | 61.86 | 60.98 | 61.06 | 1,479,503 | -0.26(-0.42%) |
Jul 12, 2011 | 61.12 | 61.91 | 60.84 | 61.32 | 2,198,072 | +0.90(+1.49%) |
Jul 11, 2011 | 60.70 | 61.23 | 60.26 | 60.43 | 1,210,007 | -0.97(-1.59%) |
Jul 08, 2011 | 61.77 | 62.02 | 61.18 | 61.40 | 1,384,986 | -1.18(-1.88%) |
Jul 07, 2011 | 62.47 | 63.11 | 62.43 | 62.58 | 1,176,010 | +0.56(+0.90%) |
Jul 06, 2011 | 61.51 | 62.28 | 61.16 | 62.02 | 947,912 | +0.31(+0.50%) |
Jul 05, 2011 | 62.23 | 62.23 | 61.27 | 61.71 | 857,759 | -0.72(-1.16%) |
Jul 01, 2011 | 61.71 | 62.50 | 61.55 | 62.43 | 731,427 | +0.76(+1.23%) |
Jun 30, 2011 | 61.53 | 61.92 | 61.13 | 61.67 | 831,674 | +0.23(+0.38%) |
Jun 29, 2011 | 60.96 | 61.55 | 60.20 | 61.44 | 1,355,276 | +0.84(+1.39%) |
Jun 28, 2011 | 60.94 | 60.94 | 60.08 | 60.60 | 949,031 | -0.21(-0.35%) |
Jun 27, 2011 | 59.77 | 61.44 | 59.77 | 60.81 | 1,334,705 | +0.98(+1.64%) |
Jun 24, 2011 | 60.64 | 60.81 | 59.80 | 59.83 | 5,073,792 | -0.67(-1.11%) |
Jun 23, 2011 | 60.59 | 60.94 | 60.17 | 60.50 | 1,587,965 | -0.73(-1.19%) |
Jun 22, 2011 | 61.64 | 61.87 | 61.18 | 61.23 | 1,399,333 | -0.55(-0.89%) |
Jun 21, 2011 | 61.88 | 61.99 | 61.10 | 61.78 | 1,223,629 | +0.21(+0.34%) |
Jun 20, 2011 | 61.44 | 61.62 | 61.27 | 61.57 | 754,045 | -0.15(-0.25%) |
Jun 17, 2011 | 61.97 | 62.03 | 61.05 | 61.72 | 1,858,581 | +0.27(+0.43%) |
Jun 16, 2011 | 60.33 | 61.55 | 60.16 | 61.46 | 1,589,647 | +1.12(+1.86%) |
Jun 15, 2011 | 60.42 | 60.78 | 59.94 | 60.33 | 1,355,845 | -0.60(-0.98%) |
Jun 14, 2011 | 60.30 | 61.41 | 60.24 | 60.93 | 1,317,756 | +1.21(+2.02%) |
Jun 13, 2011 | 59.34 | 59.96 | 58.78 | 59.72 | 1,233,102 | +0.53(+0.90%) |
Jun 10, 2011 | 59.73 | 59.73 | 58.42 | 59.19 | 1,523,060 | -0.72(-1.19%) |
Jun 09, 2011 | 59.81 | 60.35 | 59.30 | 59.91 | 652,605 | +0.29(+0.49%) |
Jun 08, 2011 | 59.72 | 60.17 | 59.44 | 59.61 | 978,837 | -0.29(-0.48%) |
Jun 07, 2011 | 59.72 | 60.52 | 59.52 | 59.90 | 1,037,940 | +0.45(+0.75%) |
Jun 06, 2011 | 60.00 | 60.17 | 59.33 | 59.45 | 1,233,293 | -0.71(-1.18%) |
Jun 03, 2011 | 59.93 | 60.57 | 59.71 | 60.16 | 929,362 | -0.65(-1.06%) |
May 24, 2011 | 61.08 | 61.10 | 60.03 | 60.80 | 1,170,491 | +0.08(+0.14%) |
May 23, 2011 | 60.62 | 61.52 | 60.57 | 60.72 | 825,851 | -0.52(-0.85%) |
May 20, 2011 | 61.89 | 62.04 | 61.12 | 61.24 | 1,121,013 | -0.79(-1.27%) |
May 19, 2011 | 62.38 | 62.54 | 61.74 | 62.03 | 1,090,485 | -0.15(-0.23%) |
May 18, 2011 | 61.10 | 62.18 | 60.94 | 62.17 | 1,163,237 | +0.98(+1.60%) |
May 17, 2011 | 60.00 | 61.24 | 59.98 | 61.19 | 1,322,658 | +1.09(+1.81%) |
May 16, 2011 | 60.04 | 60.48 | 59.89 | 60.11 | 1,166,696 | +0.01(+0.02%) |
May 13, 2011 | 61.08 | 61.21 | 59.76 | 60.09 | 2,824,446 | -0.93(-1.52%) |
May 12, 2011 | 60.76 | 61.21 | 60.41 | 61.02 | 805,701 | +0.26(+0.42%) |
May 11, 2011 | 60.78 | 61.08 | 60.57 | 60.76 | 717,196 | -0.29(-0.48%) |
May 10, 2011 | 60.30 | 61.05 | 60.12 | 61.05 | 614,690 | +0.89(+1.48%) |
May 09, 2011 | 60.17 | 60.25 | 59.74 | 60.16 | 568,039 | +0.04(+0.07%) |
May 06, 2011 | 60.48 | 60.64 | 59.84 | 60.12 | 898,935 | +0.19(+0.33%) |
May 05, 2011 | 60.23 | 60.44 | 59.75 | 59.93 | 949,283 | -0.57(-0.94%) |
May 04, 2011 | 61.56 | 61.57 | 60.39 | 60.50 | 1,479,209 | -1.06(-1.73%) |
May 03, 2011 | 60.89 | 61.62 | 60.53 | 61.56 | 1,423,964 | +0.53(+0.87%) |
May 02, 2011 | 61.00 | 61.08 | 60.99 | 61.03 | 1,154,651 | -0.44(-0.71%) |
Apr 29, 2011 | 61.83 | 61.91 | 61.39 | 61.47 | 668,914 | -0.38(-0.61%) |
Apr 28, 2011 | 62.15 | 62.30 | 61.38 | 61.85 | 1,151,340 | -0.51(-0.83%) |
Apr 27, 2011 | 60.95 | 63.13 | 60.79 | 62.36 | 2,476,857 | +1.69(+2.79%) |
Apr 26, 2011 | 60.11 | 60.93 | 60.07 | 60.67 | 777,325 | +0.77(+1.28%) |
Apr 25, 2011 | 59.84 | 60.21 | 59.75 | 59.91 | 587,800 | +0.20(+0.34%) |
Apr 21, 2011 | 59.78 | 60.12 | 59.13 | 59.70 | 1,041,879 | +0.01(+0.01%) |
Apr 20, 2011 | 60.08 | 60.19 | 59.27 | 59.70 | 1,522,603 | +0.28(+0.47%) |
Apr 19, 2011 | 60.94 | 61.12 | 59.40 | 59.42 | 1,074,702 | -1.25(-2.05%) |
Apr 18, 2011 | 58.80 | 61.21 | 58.80 | 60.66 | 2,435,425 | +1.29(+2.18%) |
Apr 15, 2011 | 59.47 | 59.63 | 58.86 | 59.37 | 2,021,057 | +0.10(+0.18%) |
Apr 14, 2011 | 59.62 | 59.62 | 59.16 | 59.27 | 1,319,039 | -0.51(-0.86%) |
Apr 13, 2011 | 60.80 | 60.89 | 59.77 | 59.78 | 1,187,407 | -0.85(-1.40%) |
Apr 12, 2011 | 60.76 | 61.00 | 60.39 | 60.63 | 862,340 | -0.41(-0.67%) |
Apr 11, 2011 | 61.04 | 61.36 | 60.95 | 61.04 | 1,010,320 | +0.03(+0.06%) |
Apr 08, 2011 | 61.74 | 61.74 | 60.92 | 61.01 | 853,383 | -0.38(-0.62%) |
Apr 07, 2011 | 62.41 | 62.41 | 61.26 | 61.39 | 1,050,135 | -1.07(-1.72%) |
Apr 06, 2011 | 61.94 | 62.57 | 61.74 | 62.46 | 873,950 | +0.77(+1.24%) |
Apr 05, 2011 | 61.93 | 62.20 | 61.64 | 61.69 | 895,485 | -0.44(-0.71%) |
Apr 04, 2011 | 62.45 | 62.50 | 61.94 | 62.13 | 919,436 | -0.26(-0.41%) |
Apr 01, 2011 | 61.98 | 62.58 | 61.73 | 62.39 | 1,237,004 | +0.85(+1.38%) |
Mar 31, 2011 | 61.63 | 61.88 | 60.63 | 61.54 | 1,309,081 | -0.03(-0.05%) |
Mar 30, 2011 | 61.57 | 61.57 | 61.57 | 61.57 | 606,694 | +0.69(+1.13%) |
Mar 29, 2011 | 60.57 | 60.95 | 60.34 | 60.88 | 431,047 | +0.21(+0.34%) |
Mar 28, 2011 | 61.17 | 61.25 | 60.60 | 60.67 | 781,080 | -0.22(-0.37%) |
Mar 25, 2011 | 60.54 | 61.27 | 60.26 | 60.89 | 589,492 | +0.39(+0.64%) |
Mar 24, 2011 | 60.34 | 60.68 | 59.82 | 60.50 | 850,265 | +0.37(+0.61%) |
Mar 23, 2011 | 59.82 | 60.37 | 59.18 | 60.14 | 884,424 | +0.07(+0.12%) |
Mar 22, 2011 | 60.36 | 60.84 | 59.97 | 60.07 | 612,463 | -0.33(-0.54%) |
Mar 21, 2011 | 60.63 | 60.74 | 60.19 | 60.39 | 880,609 | -0.52(-0.86%) |
Mar 18, 2011 | 61.55 | 62.04 | 60.40 | 60.92 | 1,729,392 | +0.16(+0.26%) |
Mar 17, 2011 | 60.05 | 61.01 | 59.71 | 60.76 | 1,336,764 | +1.63(+2.77%) |
Mar 16, 2011 | 60.16 | 60.33 | 58.91 | 59.12 | 1,121,542 | -1.07(-1.78%) |
Mar 15, 2011 | 60.19 | 60.62 | 59.91 | 60.19 | 736,379 | -0.73(-1.20%) |
Mar 14, 2011 | 60.66 | 61.06 | 60.28 | 60.92 | 1,440,434 | -0.08(-0.14%) |
Mar 11, 2011 | 60.50 | 61.56 | 60.50 | 61.01 | 704,180 | +0.03(+0.05%) |
Mar 10, 2011 | 61.69 | 61.85 | 60.69 | 60.98 | 987,747 | -1.27(-2.04%) |
Mar 09, 2011 | 62.33 | 62.41 | 61.72 | 62.25 | 546,615 | -0.21(-0.33%) |
Mar 08, 2011 | 60.79 | 62.59 | 60.79 | 62.46 | 1,059,969 | +1.89(+3.11%) |
Mar 07, 2011 | 61.33 | 61.62 | 60.23 | 60.57 | 975,403 | -0.65(-1.06%) |
Mar 04, 2011 | 60.64 | 61.38 | 60.51 | 61.22 | 1,422,931 | +0.41(+0.68%) |
Mar 03, 2011 | 60.21 | 60.89 | 59.89 | 60.81 | 777,238 | +1.19(+2.00%) |
Mar 02, 2011 | 59.94 | 60.34 | 59.36 | 59.62 | 1,005,730 | -0.34(-0.57%) |
Mar 01, 2011 | 61.59 | 61.59 | 59.95 | 59.96 | 1,361,848 | -1.29(-2.10%) |
Feb 28, 2011 | 61.94 | 62.25 | 61.19 | 61.25 | 1,268,969 | -0.35(-0.58%) |
Feb 25, 2011 | 61.18 | 61.83 | 61.10 | 61.60 | 917,128 | +0.65(+1.06%) |
Feb 24, 2011 | 61.82 | 61.82 | 60.52 | 60.96 | 1,428,290 | -0.53(-0.86%) |
Feb 23, 2011 | 61.84 | 62.26 | 61.11 | 61.49 | 1,179,004 | -0.35(-0.57%) |
Feb 22, 2011 | 62.03 | 62.42 | 61.25 | 61.84 | 1,150,689 | -0.97(-1.55%) |
Feb 18, 2011 | 62.08 | 62.84 | 61.89 | 62.81 | 1,248,369 | +0.70(+1.13%) |
Feb 17, 2011 | 62.01 | 62.23 | 61.66 | 62.11 | 679,362 | -0.01(-0.01%) |
Feb 16, 2011 | 61.86 | 62.38 | 61.84 | 62.11 | 685,288 | +0.39(+0.63%) |
Feb 15, 2011 | 61.42 | 61.96 | 61.35 | 61.73 | 888,867 | +0.16(+0.26%) |
Feb 14, 2011 | 61.99 | 62.16 | 61.42 | 61.57 | 772,956 | -0.45(-0.72%) |
Feb 11, 2011 | 60.42 | 62.72 | 60.42 | 62.02 | 1,334,414 | +1.21(+1.99%) |
Feb 10, 2011 | 60.94 | 60.99 | 60.23 | 60.81 | 743,829 | -0.46(-0.74%) |
Feb 09, 2011 | 61.16 | 62.07 | 60.81 | 61.26 | 902,820 | -0.24(-0.39%) |
Feb 08, 2011 | 60.89 | 61.53 | 60.56 | 61.51 | 909,634 | +0.78(+1.28%) |
Feb 07, 2011 | 60.26 | 61.01 | 60.21 | 60.73 | 703,003 | +0.34(+0.57%) |
Feb 04, 2011 | 59.82 | 60.39 | 59.35 | 60.38 | 825,536 | +0.55(+0.91%) |
Feb 03, 2011 | 59.64 | 60.18 | 59.42 | 59.84 | 609,644 | -0.01(-0.02%) |
Feb 02, 2011 | 60.00 | 60.49 | 59.51 | 59.85 | 711,530 | -0.38(-0.63%) |
Feb 01, 2011 | 59.91 | 60.56 | 59.42 | 60.23 | 1,264,032 | +0.55(+0.93%) |
Jan 31, 2011 | 59.68 | 59.99 | 59.41 | 59.68 | 760,957 | +0.08(+0.14%) |
Jan 28, 2011 | 59.93 | 60.61 | 59.57 | 59.59 | 923,260 | -0.39(-0.66%) |
Jan 27, 2011 | 59.41 | 60.06 | 58.89 | 59.99 | 987,546 | +0.58(+0.98%) |
Jan 26, 2011 | 60.24 | 60.24 | 58.79 | 59.41 | 1,114,585 | -0.62(-1.03%) |
Jan 25, 2011 | 59.55 | 60.04 | 59.28 | 60.03 | 1,049,895 | +0.42(+0.71%) |
Jan 24, 2011 | 59.79 | 59.98 | 59.21 | 59.61 | 862,497 | -0.28(-0.46%) |
Jan 21, 2011 | 60.07 | 60.53 | 59.44 | 59.88 | 1,173,682 | +0.72(+1.21%) |
Jan 20, 2011 | 59.66 | 59.73 | 58.73 | 59.17 | 1,071,813 | -0.52(-0.88%) |
Jan 19, 2011 | 59.27 | 60.37 | 59.27 | 59.69 | 1,424,810 | +0.20(+0.34%) |
Jan 18, 2011 | 59.56 | 59.90 | 58.76 | 59.49 | 2,011,507 | -0.12(-0.21%) |
Jan 14, 2011 | 59.40 | 60.34 | 58.55 | 59.62 | 2,855,997 | +0.08(+0.14%) |
Jan 13, 2011 | 60.22 | 60.48 | 59.19 | 59.53 | 1,668,235 | -0.76(-1.26%) |
Jan 12, 2011 | 60.40 | 61.06 | 60.11 | 60.29 | 1,144,813 | +0.44(+0.74%) |
Jan 11, 2011 | 59.74 | 60.64 | 59.44 | 59.85 | 1,237,955 | +0.43(+0.72%) |
Jan 10, 2011 | 59.84 | 59.84 | 58.41 | 59.42 | 1,337,593 | -0.50(-0.83%) |
Jan 07, 2011 | 60.59 | 60.86 | 59.09 | 59.92 | 1,331,364 | -0.50(-0.82%) |
Jan 06, 2011 | 60.69 | 61.05 | 60.37 | 60.42 | 1,226,155 | -0.34(-0.56%) |
Jan 05, 2011 | 59.92 | 60.95 | 59.84 | 60.75 | 1,153,564 | +0.71(+1.18%) |
Jan 04, 2011 | 61.03 | 61.65 | 59.66 | 60.04 | 1,202,431 | -0.62(-1.02%) |
Jan 03, 2011 | 60.51 | 61.34 | 60.43 | 60.66 | 1,104,858 | +0.59(+0.98%) |
Dec 31, 2010 | 59.66 | 60.31 | 59.22 | 60.08 | 980,023 | +0.43(+0.72%) |
Dec 30, 2010 | 60.25 | 60.37 | 59.49 | 59.65 | 913,852 | -0.66(-1.09%) |
Dec 29, 2010 | 60.14 | 60.64 | 59.70 | 60.31 | 1,024,121 | +0.41(+0.69%) |
Dec 28, 2010 | 59.57 | 60.16 | 59.28 | 59.89 | 646,653 | +0.49(+0.83%) |
Dec 27, 2010 | 58.62 | 59.51 | 58.30 | 59.40 | 574,568 | +0.63(+1.08%) |
Dec 23, 2010 | 59.34 | 59.55 | 58.67 | 58.77 | 695,444 | -0.70(-1.17%) |
Dec 22, 2010 | 59.19 | 59.93 | 58.88 | 59.46 | 1,095,404 | +0.29(+0.49%) |
Dec 21, 2010 | 58.41 | 59.53 | 58.20 | 59.17 | 1,049,376 | +0.95(+1.64%) |
Dec 20, 2010 | 57.25 | 58.45 | 57.08 | 58.22 | 1,314,989 | +1.11(+1.95%) |
Dec 17, 2010 | 56.94 | 57.54 | 56.79 | 57.11 | 1,533,825 | +0.18(+0.32%) |
Dec 16, 2010 | 56.72 | 57.57 | 55.98 | 56.93 | 1,519,283 | +0.25(+0.44%) |
Dec 15, 2010 | 57.63 | 58.04 | 56.50 | 56.68 | 1,212,251 | -1.19(-2.06%) |
Dec 14, 2010 | 58.85 | 59.30 | 57.61 | 57.88 | 1,188,101 | -1.01(-1.72%) |
Dec 13, 2010 | 58.72 | 59.19 | 57.30 | 58.89 | 2,496,093 | +0.21(+0.36%) |
Dec 10, 2010 | 57.88 | 59.49 | 57.85 | 58.68 | 2,614,388 | +1.23(+2.14%) |
Dec 09, 2010 | 56.12 | 57.57 | 56.12 | 57.45 | 1,640,946 | +1.31(+2.34%) |
Dec 08, 2010 | 54.94 | 56.58 | 54.83 | 56.14 | 2,536,419 | +1.29(+2.35%) |
Dec 07, 2010 | 55.21 | 55.80 | 54.62 | 54.85 | 1,093,033 | -0.12(-0.21%) |
Dec 06, 2010 | 55.61 | 55.79 | 54.83 | 54.96 | 819,577 | -0.84(-1.51%) |
Dec 03, 2010 | 55.41 | 55.95 | 54.67 | 55.81 | 1,230,297 | +0.15(+0.27%) |
Dec 02, 2010 | 54.28 | 55.73 | 54.16 | 55.65 | 1,530,550 | +1.48(+2.73%) |
Dec 01, 2010 | 53.85 | 54.52 | 53.31 | 54.18 | 1,612,764 | +1.06(+2.00%) |
Nov 30, 2010 | 52.88 | 53.28 | 52.43 | 53.11 | 2,124,184 | -0.02(-0.04%) |
Nov 29, 2010 | 52.22 | 53.40 | 52.00 | 53.13 | 1,083,033 | +0.86(+1.64%) |
Nov 26, 2010 | 52.42 | 53.06 | 52.15 | 52.28 | 482,581 | -0.59(-1.13%) |
Nov 24, 2010 | 53.00 | 52.87 | 52.87 | 52.87 | 1,203,240 | +0.14(+0.27%) |
Nov 23, 2010 | 52.12 | 52.96 | 51.88 | 52.73 | 2,354,930 | +0.17(+0.33%) |
Nov 22, 2010 | 52.61 | 53.37 | 52.30 | 52.56 | 3,860,595 | -0.64(-1.21%) |
Nov 19, 2010 | 53.02 | 53.82 | 52.81 | 53.20 | 4,342,053 | +0.01(+0.03%) |
Nov 18, 2010 | 54.99 | 55.17 | 53.12 | 53.19 | 5,122,420 | -1.20(-2.21%) |
Nov 17, 2010 | 54.82 | 54.90 | 54.14 | 54.39 | 1,852,796 | -0.15(-0.28%) |
Nov 16, 2010 | 55.20 | 55.51 | 53.87 | 54.54 | 2,320,059 | -1.05(-1.88%) |
Nov 15, 2010 | 56.21 | 56.31 | 55.43 | 55.59 | 1,376,251 | +0.21(+0.38%) |
Nov 12, 2010 | 55.73 | 56.07 | 55.08 | 55.38 | 2,683,074 | -0.76(-1.35%) |
Nov 11, 2010 | 55.88 | 56.76 | 55.52 | 56.14 | 3,815,260 | -0.12(-0.21%) |
Nov 10, 2010 | 55.30 | 56.57 | 54.96 | 56.25 | 13,792,686 | +1.33(+2.42%) |
Nov 09, 2010 | 56.67 | 56.67 | 54.67 | 54.93 | 2,904,531 | -1.30(-2.31%) |
Nov 08, 2010 | 56.24 | 56.49 | 55.76 | 56.22 | 2,109,367 | -0.33(-0.58%) |
Nov 05, 2010 | 56.48 | 57.78 | 56.25 | 56.55 | 3,990,679 | +0.14(+0.25%) |
Nov 04, 2010 | 55.90 | 56.89 | 55.10 | 56.41 | 3,197,827 | +1.24(+2.24%) |
Nov 03, 2010 | 53.49 | 55.21 | 53.28 | 55.17 | 5,879,443 | +2.07(+3.90%) |
Nov 02, 2010 | 53.51 | 53.51 | 52.55 | 53.10 | 2,961,269 | +0.12(+0.23%) |
Nov 01, 2010 | 51.98 | 53.59 | 51.96 | 52.98 | 9,119,141 | +1.86(+3.64%) |
Oct 29, 2010 | 50.86 | 51.16 | 50.25 | 51.12 | 1,531,495 | +0.06(+0.12%) |
Oct 28, 2010 | 51.68 | 51.68 | 50.61 | 51.05 | 1,508,251 | -0.20(-0.39%) |
Oct 27, 2010 | 51.03 | 52.05 | 50.98 | 51.25 | 2,072,235 | +0.25(+0.50%) |
Oct 25, 2010 | 51.03 | 51.27 | 50.53 | 51.00 | 1,552,109 | +0.10(+0.19%) |
Oct 22, 2010 | 50.17 | 51.07 | 49.91 | 50.90 | 2,448,513 | +1.01(+2.03%) |
Oct 21, 2010 | 51.10 | 51.10 | 49.26 | 49.89 | 3,275,793 | -0.76(-1.50%) |
Oct 20, 2010 | 51.66 | 52.24 | 50.39 | 50.65 | 4,889,635 | -1.14(-2.19%) |
Oct 19, 2010 | 51.92 | 52.78 | 51.58 | 51.79 | 2,594,350 | -0.72(-1.38%) |
Oct 18, 2010 | 51.38 | 52.51 | 51.29 | 52.51 | 2,271,441 | +1.07(+2.09%) |
Oct 15, 2010 | 52.27 | 52.27 | 50.27 | 51.44 | 4,033,097 | -0.30(-0.58%) |
Oct 14, 2010 | 52.49 | 52.61 | 50.37 | 51.74 | 5,483,762 | -0.77(-1.46%) |
Oct 13, 2010 | 53.37 | 53.46 | 52.37 | 52.50 | 3,076,248 | -0.53(-0.99%) |
Oct 12, 2010 | 52.94 | 53.17 | 52.32 | 53.03 | 3,291,372 | +0.23(+0.43%) |
Oct 11, 2010 | 52.53 | 53.22 | 52.46 | 52.81 | 3,162,565 | +0.26(+0.49%) |
Oct 08, 2010 | 52.55 | 52.94 | 52.12 | 52.55 | 5,280,128 | -0.02(-0.04%) |
Oct 07, 2010 | 53.74 | 53.98 | 52.08 | 52.57 | 146 | -1.39(-2.59%) |
Oct 06, 2010 | 54.59 | 54.84 | 52.75 | 53.96 | 16,420,092 | -2.86(-5.03%) |
Oct 05, 2010 | 56.99 | 58.30 | 56.31 | 56.82 | 3,509 | +0.64(+1.14%) |
Oct 04, 2010 | 55.98 | 56.49 | 55.49 | 56.18 | 1,121,347 | +0.16(+0.29%) |