Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 61.54 | 61.85 | 61.04 | 61.04 | 1,130,046 | -0.50(-0.81%) |
Dec 29, 2011 | 61.13 | 61.63 | 60.76 | 61.54 | 1,115,710 | +0.68(+1.12%) |
Dec 28, 2011 | 61.86 | 62.05 | 60.80 | 60.86 | 1,290,465 | -0.88(-1.43%) |
Dec 27, 2011 | 60.99 | 62.16 | 60.39 | 61.74 | 1,521,949 | +0.55(+0.90%) |
Dec 23, 2011 | 59.91 | 61.24 | 59.80 | 61.19 | 1,151,221 | +1.32(+2.20%) |
Dec 21, 2011 | 58.47 | 59.90 | 58.33 | 59.87 | 2,585,738 | +1.23(+2.10%) |
Dec 20, 2011 | 57.81 | 58.89 | 57.60 | 58.64 | 1,792,883 | +1.72(+3.02%) |
Dec 19, 2011 | 58.08 | 58.51 | 56.72 | 56.92 | 2,399,499 | -0.67(-1.16%) |
Dec 16, 2011 | 59.30 | 59.61 | 57.32 | 57.59 | 4,985,977 | -1.22(-2.07%) |
Dec 15, 2011 | 59.71 | 59.85 | 58.17 | 58.81 | 3,401,594 | -0.70(-1.18%) |
Dec 14, 2011 | 59.75 | 60.00 | 58.88 | 59.51 | 2,828,407 | -0.55(-0.92%) |
Dec 13, 2011 | 61.81 | 62.13 | 59.64 | 60.06 | 2,358,658 | -1.47(-2.39%) |
Dec 12, 2011 | 61.82 | 61.84 | 61.08 | 61.53 | 2,811,032 | -0.92(-1.47%) |
Dec 09, 2011 | 61.31 | 62.62 | 61.12 | 62.45 | 2,160,106 | +1.40(+2.29%) |
Dec 08, 2011 | 62.25 | 62.89 | 60.87 | 61.05 | 2,755,223 | -1.60(-2.55%) |
Dec 07, 2011 | 62.84 | 63.15 | 62.16 | 62.65 | 2,161,879 | -0.44(-0.70%) |
Dec 06, 2011 | 63.70 | 63.78 | 63.05 | 63.09 | 3,095,580 | -0.38(-0.60%) |
Dec 05, 2011 | 63.09 | 63.77 | 62.29 | 63.47 | 4,079,970 | +1.27(+2.04%) |
Dec 02, 2011 | 63.11 | 63.98 | 62.06 | 62.20 | 2,848,197 | -0.49(-0.78%) |
Dec 01, 2011 | 61.57 | 63.06 | 61.30 | 62.69 | 2,584,803 | +0.10(+0.16%) |
Nov 30, 2011 | 62.50 | 63.20 | 61.83 | 62.59 | 4,736,635 | +2.39(+3.97%) |
Nov 29, 2011 | 59.86 | 61.28 | 59.10 | 60.20 | 5,432,183 | -1.93(-3.11%) |
Nov 28, 2011 | 61.23 | 62.39 | 61.21 | 62.13 | 3,032,189 | +3.88(+6.66%) |
Nov 25, 2011 | 58.36 | 59.21 | 58.23 | 58.25 | 1,042,261 | -0.45(-0.77%) |
Nov 23, 2011 | 59.18 | 59.58 | 58.35 | 58.70 | 2,877,398 | -1.18(-1.97%) |
Nov 22, 2011 | 59.61 | 60.47 | 59.20 | 59.88 | 2,114,554 | +0.09(+0.15%) |
Nov 21, 2011 | 59.69 | 60.10 | 58.65 | 59.79 | 2,761,422 | -1.01(-1.66%) |
Nov 18, 2011 | 61.93 | 62.00 | 60.54 | 60.80 | 2,558,944 | -0.67(-1.09%) |
Nov 17, 2011 | 62.55 | 63.00 | 60.58 | 61.47 | 2,724,558 | -1.30(-2.07%) |
Nov 16, 2011 | 63.98 | 64.32 | 62.52 | 62.77 | 2,198,447 | -1.62(-2.52%) |
Nov 15, 2011 | 64.25 | 64.99 | 63.37 | 64.39 | 2,605,850 | -0.20(-0.31%) |
Nov 14, 2011 | 63.99 | 65.50 | 63.88 | 64.59 | 1,983,855 | +0.17(+0.26%) |
Nov 11, 2011 | 63.37 | 64.49 | 63.12 | 64.42 | 2,985,898 | +1.83(+2.92%) |
Nov 10, 2011 | 63.63 | 63.76 | 62.02 | 62.59 | 3,380,203 | +0.03(+0.05%) |
Nov 09, 2011 | 63.79 | 64.12 | 62.29 | 62.56 | 2,646,982 | -2.90(-4.43%) |
Nov 08, 2011 | 64.87 | 65.57 | 63.83 | 65.46 | 2,491,461 | +1.19(+1.85%) |
Nov 07, 2011 | 64.73 | 65.44 | 63.33 | 64.27 | 2,507,632 | -0.80(-1.23%) |
Nov 04, 2011 | 64.30 | 65.34 | 63.90 | 65.07 | 3,195,803 | -0.57(-0.87%) |
Nov 03, 2011 | 64.62 | 65.74 | 62.87 | 65.64 | 3,493,410 | +1.38(+2.15%) |
Nov 02, 2011 | 64.17 | 64.82 | 63.51 | 64.26 | 3,222,317 | +1.37(+2.18%) |
Nov 01, 2011 | 62.06 | 64.28 | 61.00 | 62.89 | 4,274,176 | -2.18(-3.35%) |
Oct 31, 2011 | 65.05 | 66.53 | 64.73 | 65.07 | 4,749,898 | -1.29(-1.94%) |
Oct 28, 2011 | 63.86 | 66.54 | 63.73 | 66.36 | 4,182,235 | +1.57(+2.42%) |
Oct 27, 2011 | 64.25 | 65.48 | 62.54 | 64.79 | 4,450,234 | +2.41(+3.86%) |
Oct 26, 2011 | 63.09 | 63.33 | 60.61 | 62.38 | 4,103,896 | +0.82(+1.33%) |
Oct 25, 2011 | 62.46 | 64.00 | 61.36 | 61.56 | 4,047,709 | -1.10(-1.76%) |
Oct 24, 2011 | 60.99 | 63.35 | 60.99 | 62.66 | 3,807,753 | +2.12(+3.50%) |
Oct 21, 2011 | 60.15 | 61.00 | 58.88 | 60.54 | 3,416,403 | +1.52(+2.58%) |
Oct 20, 2011 | 59.03 | 59.54 | 57.78 | 59.02 | 3,262,713 | -0.18(-0.30%) |
Oct 19, 2011 | 61.04 | 61.12 | 58.92 | 59.20 | 3,402,642 | -1.69(-2.78%) |
Oct 18, 2011 | 60.59 | 61.38 | 58.39 | 60.89 | 3,603,123 | +0.39(+0.64%) |
Oct 17, 2011 | 61.69 | 62.46 | 60.35 | 60.50 | 2,174,532 | -1.58(-2.55%) |
Oct 14, 2011 | 61.78 | 62.33 | 60.98 | 62.08 | 2,295,417 | +1.48(+2.44%) |
Oct 13, 2011 | 60.12 | 60.96 | 59.27 | 60.60 | 3,105,633 | -0.48(-0.79%) |
Oct 12, 2011 | 59.88 | 62.53 | 59.41 | 61.08 | 4,456,633 | +1.79(+3.02%) |
Oct 11, 2011 | 59.40 | 59.81 | 58.62 | 59.29 | 3,098,791 | -0.70(-1.17%) |
Oct 10, 2011 | 57.60 | 60.26 | 57.60 | 59.99 | 3,112,665 | +3.52(+6.23%) |
Oct 07, 2011 | 56.87 | 57.50 | 55.68 | 56.47 | 3,629,781 | -0.31(-0.55%) |
Oct 06, 2011 | 55.66 | 56.81 | 55.37 | 56.78 | 4,204,865 | +3.53(+6.63%) |
Oct 05, 2011 | 52.62 | 53.47 | 51.67 | 53.25 | 2,952,297 | +0.52(+0.99%) |
Oct 04, 2011 | 49.71 | 52.89 | 48.37 | 52.73 | 4,198,649 | +2.15(+4.25%) |
Oct 03, 2011 | 51.37 | 53.50 | 50.55 | 50.58 | 4,981,039 | -1.25(-2.41%) |
Sep 30, 2011 | 52.35 | 54.09 | 50.35 | 51.83 | 5,382,852 | -2.17(-4.02%) |
Sep 29, 2011 | 58.94 | 58.94 | 51.30 | 54.00 | 7,311,022 | -3.50(-6.09%) |
Sep 28, 2011 | 58.84 | 59.22 | 57.33 | 57.50 | 2,120,062 | -1.37(-2.33%) |
Sep 27, 2011 | 58.89 | 60.90 | 58.46 | 58.87 | 3,947,833 | +1.37(+2.38%) |
Sep 26, 2011 | 57.10 | 57.60 | 55.11 | 57.50 | 2,773,492 | +0.73(+1.29%) |
Sep 23, 2011 | 54.46 | 56.91 | 54.30 | 56.77 | 3,233,630 | +2.26(+4.15%) |
Sep 22, 2011 | 54.47 | 55.82 | 53.15 | 54.51 | 4,767,977 | -2.25(-3.96%) |
Sep 21, 2011 | 59.46 | 60.35 | 56.73 | 56.76 | 2,784,314 | -2.59(-4.36%) |
Sep 20, 2011 | 60.15 | 61.05 | 58.48 | 59.35 | 3,890,541 | -0.70(-1.17%) |
Sep 19, 2011 | 58.37 | 60.49 | 57.79 | 60.05 | 2,476,735 | +0.56(+0.94%) |
Sep 16, 2011 | 59.64 | 60.00 | 58.71 | 59.49 | 4,693,039 | +0.02(+0.03%) |
Sep 15, 2011 | 57.75 | 59.95 | 57.10 | 59.47 | 4,703,400 | +2.37(+4.15%) |
Sep 14, 2011 | 56.90 | 57.94 | 55.54 | 57.10 | 3,784,220 | +0.29(+0.51%) |
Sep 13, 2011 | 55.00 | 57.18 | 54.65 | 56.81 | 3,588,847 | +1.92(+3.50%) |
Sep 12, 2011 | 52.89 | 54.90 | 52.65 | 54.89 | 2,520,978 | +1.25(+2.33%) |
Sep 09, 2011 | 54.24 | 55.22 | 53.05 | 53.64 | 3,186,284 | -1.10(-2.01%) |
Sep 08, 2011 | 54.99 | 56.43 | 54.28 | 54.74 | 2,937,764 | -0.80(-1.44%) |
Sep 07, 2011 | 54.59 | 55.57 | 54.02 | 55.54 | 3,092,354 | +2.41(+4.54%) |
Sep 06, 2011 | 50.80 | 53.25 | 50.57 | 53.13 | 2,939,571 | -0.08(-0.15%) |
Sep 02, 2011 | 53.82 | 54.01 | 52.79 | 53.21 | 2,724,636 | -2.17(-3.92%) |
Sep 01, 2011 | 56.09 | 57.68 | 55.28 | 55.38 | 3,772,524 | -0.84(-1.49%) |
Aug 31, 2011 | 55.99 | 57.16 | 55.59 | 56.22 | 4,382,234 | +0.51(+0.92%) |
Aug 30, 2011 | 55.55 | 56.14 | 54.87 | 55.71 | 4,321,528 | -0.16(-0.29%) |
Aug 29, 2011 | 55.12 | 55.93 | 54.95 | 55.87 | 2,723,117 | +1.11(+2.03%) |
Aug 26, 2011 | 51.49 | 54.98 | 51.39 | 54.76 | 5,639,423 | +3.32(+6.45%) |
Aug 25, 2011 | 52.74 | 53.40 | 51.29 | 51.44 | 4,494,650 | -1.16(-2.21%) |
Aug 24, 2011 | 50.95 | 52.75 | 50.83 | 52.60 | 5,296,714 | +1.33(+2.59%) |
Aug 23, 2011 | 48.18 | 51.28 | 47.23 | 51.27 | 6,415,280 | +4.07(+8.62%) |
Aug 22, 2011 | 47.04 | 48.55 | 46.80 | 47.20 | 7,256,602 | +1.24(+2.70%) |
Aug 19, 2011 | 46.14 | 48.38 | 45.70 | 45.96 | 5,403,188 | -0.67(-1.44%) |
Aug 18, 2011 | 49.18 | 49.28 | 45.76 | 46.63 | 9,165,319 | -4.37(-8.57%) |
Aug 17, 2011 | 52.68 | 53.01 | 50.59 | 51.00 | 6,646,580 | -1.31(-2.50%) |
Aug 16, 2011 | 54.02 | 54.20 | 51.76 | 52.31 | 5,222,180 | -2.47(-4.51%) |
Aug 15, 2011 | 54.81 | 55.25 | 53.13 | 54.78 | 4,658,304 | +0.40(+0.74%) |
Aug 12, 2011 | 53.71 | 55.05 | 53.25 | 54.38 | 5,014,595 | +1.51(+2.86%) |
Aug 11, 2011 | 53.27 | 53.65 | 51.40 | 52.87 | 8,658,143 | +0.24(+0.46%) |
Aug 10, 2011 | 52.25 | 55.03 | 51.62 | 52.63 | 6,396,211 | -0.46(-0.87%) |
Aug 09, 2011 | 53.83 | 53.68 | 49.02 | 53.09 | 10,918,501 | +2.89(+5.76%) |
Aug 08, 2011 | 53.83 | 55.31 | 50.02 | 50.20 | 7,745,054 | -6.76(-11.87%) |
Aug 05, 2011 | 58.56 | 58.58 | 54.52 | 56.96 | 8,915,566 | -1.13(-1.95%) |
Aug 04, 2011 | 60.75 | 61.16 | 57.51 | 58.09 | 6,931,661 | -3.83(-6.19%) |
Aug 03, 2011 | 61.55 | 61.98 | 59.64 | 61.92 | 4,016,717 | +0.89(+1.46%) |
Aug 02, 2011 | 62.31 | 64.21 | 60.85 | 61.03 | 7,799,767 | -4.26(-6.52%) |
Aug 01, 2011 | 66.18 | 66.89 | 63.61 | 65.29 | 3,419,674 | +0.73(+1.13%) |
Jul 29, 2011 | 63.78 | 65.28 | 63.14 | 64.56 | 2,270,847 | +0.16(+0.25%) |
Jul 28, 2011 | 64.43 | 65.62 | 64.22 | 64.40 | 1,896,817 | +0.35(+0.55%) |
Jul 27, 2011 | 65.82 | 66.14 | 63.87 | 64.05 | 2,186,909 | -1.98(-3.00%) |
Jul 26, 2011 | 66.27 | 66.59 | 65.84 | 66.03 | 2,648,168 | -0.29(-0.44%) |
Jul 25, 2011 | 65.89 | 66.69 | 65.74 | 66.32 | 2,068,472 | -0.48(-0.72%) |
Jul 22, 2011 | 66.67 | 67.41 | 66.33 | 66.80 | 1,696,728 | -0.47(-0.70%) |
Jul 21, 2011 | 66.91 | 68.13 | 66.79 | 67.27 | 1,771,290 | +0.97(+1.46%) |
Jul 20, 2011 | 67.52 | 67.56 | 66.19 | 66.30 | 1,783,716 | -1.10(-1.63%) |
Jul 19, 2011 | 66.01 | 67.62 | 65.90 | 67.40 | 2,041,330 | +1.86(+2.84%) |
Jul 18, 2011 | 65.02 | 66.04 | 65.02 | 65.54 | 1,748,504 | +0.06(+0.09%) |
Jul 15, 2011 | 65.70 | 66.08 | 64.88 | 65.48 | 2,044,597 | +0.15(+0.23%) |
Jul 14, 2011 | 65.95 | 66.30 | 64.89 | 65.33 | 2,158,571 | -0.59(-0.90%) |
Jul 13, 2011 | 66.67 | 67.30 | 65.72 | 65.92 | 2,191,132 | -0.03(-0.05%) |
Jul 12, 2011 | 66.22 | 66.86 | 65.87 | 65.95 | 2,738,812 | -0.26(-0.39%) |
Jul 11, 2011 | 65.92 | 67.11 | 65.87 | 66.21 | 3,015,142 | -0.61(-0.91%) |
Jul 08, 2011 | 65.87 | 66.85 | 65.48 | 66.82 | 2,925,359 | -0.06(-0.09%) |
Jul 07, 2011 | 68.14 | 69.20 | 66.75 | 66.88 | 5,003,195 | -0.74(-1.09%) |
Jul 06, 2011 | 66.57 | 67.64 | 66.30 | 67.62 | 4,445,664 | +0.86(+1.29%) |
Jul 05, 2011 | 65.97 | 66.97 | 65.30 | 66.76 | 3,591,442 | +0.77(+1.17%) |
Jul 01, 2011 | 63.91 | 66.14 | 63.83 | 65.99 | 4,265,145 | +2.06(+3.22%) |
Jun 30, 2011 | 62.69 | 64.20 | 62.42 | 63.93 | 4,404,400 | +1.84(+2.96%) |
Jun 29, 2011 | 61.10 | 62.46 | 60.95 | 62.09 | 4,055,880 | +1.46(+2.41%) |
Jun 28, 2011 | 59.50 | 60.69 | 59.35 | 60.63 | 2,480,618 | +1.43(+2.42%) |
Jun 27, 2011 | 58.65 | 59.81 | 58.50 | 59.20 | 2,576,939 | +0.54(+0.92%) |
Jun 24, 2011 | 59.66 | 60.12 | 58.47 | 58.66 | 6,717,886 | -2.23(-3.66%) |
Jun 23, 2011 | 59.67 | 60.95 | 59.22 | 60.89 | 3,096,185 | +0.30(+0.50%) |
Jun 22, 2011 | 61.14 | 61.45 | 60.56 | 60.59 | 2,643,204 | -0.86(-1.40%) |
Jun 21, 2011 | 60.71 | 61.75 | 60.56 | 61.45 | 2,112,345 | +1.07(+1.77%) |
Jun 20, 2011 | 60.22 | 60.45 | 60.20 | 60.38 | 1,674,490 | +1.07(+1.80%) |
Jun 17, 2011 | 59.26 | 60.40 | 59.26 | 59.31 | 3,446,800 | +0.68(+1.16%) |
Jun 16, 2011 | 58.21 | 58.81 | 57.61 | 58.63 | 3,488,778 | +0.25(+0.43%) |
Jun 15, 2011 | 59.40 | 59.92 | 58.32 | 58.38 | 3,738,006 | -1.37(-2.29%) |
Jun 14, 2011 | 59.64 | 59.95 | 59.27 | 59.75 | 2,803,669 | +0.99(+1.68%) |
Jun 13, 2011 | 59.19 | 59.99 | 58.46 | 58.76 | 2,773,235 | -0.36(-0.61%) |
Jun 10, 2011 | 59.64 | 60.16 | 58.63 | 59.12 | 3,840,843 | -0.87(-1.45%) |
Jun 09, 2011 | 59.43 | 60.36 | 59.10 | 59.99 | 5,125,161 | +1.41(+2.41%) |
Jun 08, 2011 | 59.54 | 59.86 | 58.31 | 58.58 | 3,804,302 | -1.27(-2.12%) |
Jun 07, 2011 | 60.39 | 61.00 | 59.81 | 59.85 | 2,960,798 | -0.43(-0.71%) |
Jun 06, 2011 | 60.89 | 61.31 | 60.21 | 60.28 | 2,919,410 | -0.73(-1.20%) |
Jun 03, 2011 | 60.86 | 62.03 | 60.62 | 61.01 | 2,921,380 | +1.05(+1.75%) |
May 24, 2011 | 59.19 | 60.22 | 58.97 | 59.96 | 2,822,923 | +0.90(+1.52%) |
May 23, 2011 | 58.58 | 59.33 | 58.41 | 59.06 | 2,344,608 | -0.42(-0.71%) |
May 20, 2011 | 60.40 | 60.44 | 59.12 | 59.48 | 2,567,329 | -1.17(-1.93%) |
May 19, 2011 | 60.10 | 60.65 | 59.76 | 60.65 | 2,347,804 | +0.84(+1.40%) |
May 18, 2011 | 58.98 | 59.96 | 58.85 | 59.81 | 2,240,186 | +1.01(+1.72%) |
May 17, 2011 | 58.92 | 59.20 | 58.01 | 58.80 | 2,063,779 | -0.27(-0.46%) |
May 16, 2011 | 59.78 | 60.27 | 58.97 | 59.07 | 2,101,166 | -0.92(-1.53%) |
May 13, 2011 | 61.23 | 61.44 | 59.88 | 59.99 | 3,140,037 | -1.23(-2.01%) |
May 12, 2011 | 59.64 | 61.24 | 59.44 | 61.22 | 3,014,264 | +1.44(+2.41%) |
May 11, 2011 | 60.63 | 60.87 | 59.30 | 59.78 | 2,691,159 | -0.88(-1.45%) |
May 10, 2011 | 60.55 | 61.19 | 59.95 | 60.66 | 3,190,482 | +0.69(+1.15%) |
May 09, 2011 | 59.50 | 60.50 | 59.08 | 59.97 | 2,652,449 | +0.30(+0.50%) |
May 06, 2011 | 59.77 | 59.95 | 59.18 | 59.67 | 3,813,184 | +0.56(+0.95%) |
May 05, 2011 | 58.31 | 59.77 | 58.04 | 59.11 | 2,487,260 | +0.48(+0.82%) |
May 04, 2011 | 58.92 | 59.80 | 58.42 | 58.63 | 2,890,723 | -0.54(-0.91%) |
May 03, 2011 | 59.10 | 59.37 | 58.40 | 59.17 | 2,109,100 | +0.03(+0.05%) |
May 02, 2011 | 59.14 | 59.19 | 59.00 | 59.14 | 2,200,531 | -0.67(-1.12%) |
Apr 29, 2011 | 59.67 | 60.30 | 59.66 | 59.81 | 2,801,616 | -0.53(-0.88%) |
Apr 28, 2011 | 58.13 | 60.63 | 58.01 | 60.34 | 5,354,705 | +2.21(+3.80%) |
Apr 27, 2011 | 57.59 | 58.85 | 57.42 | 58.13 | 3,712,133 | +0.88(+1.54%) |
Apr 26, 2011 | 56.41 | 57.32 | 56.10 | 57.25 | 4,376,459 | +0.17(+0.30%) |
Apr 25, 2011 | 57.30 | 57.38 | 56.46 | 57.08 | 3,509,010 | -0.57(-0.99%) |
Apr 21, 2011 | 57.16 | 57.72 | 56.42 | 57.65 | 2,370,548 | +0.39(+0.68%) |
Apr 20, 2011 | 56.23 | 57.83 | 56.23 | 57.26 | 3,499,319 | +2.18(+3.96%) |
Apr 19, 2011 | 54.82 | 55.60 | 54.82 | 55.08 | 2,273,861 | +0.50(+0.92%) |
Apr 18, 2011 | 53.76 | 54.65 | 53.50 | 54.58 | 2,581,897 | +0.12(+0.22%) |
Apr 15, 2011 | 54.53 | 55.00 | 54.39 | 54.46 | 2,817,120 | +0.04(+0.07%) |
Apr 14, 2011 | 53.93 | 54.62 | 53.43 | 54.42 | 4,314,761 | +0.45(+0.83%) |
Apr 13, 2011 | 52.43 | 54.09 | 52.25 | 53.97 | 4,555,509 | +1.89(+3.63%) |
Apr 12, 2011 | 50.48 | 52.17 | 50.34 | 52.08 | 3,675,436 | +1.15(+2.26%) |
Apr 11, 2011 | 50.72 | 51.30 | 50.67 | 50.93 | 2,490,155 | +0.17(+0.33%) |
Apr 08, 2011 | 51.18 | 51.46 | 50.38 | 50.76 | 2,367,907 | -0.56(-1.09%) |
Apr 07, 2011 | 52.46 | 52.97 | 51.18 | 51.32 | 4,116,789 | -1.12(-2.14%) |
Apr 06, 2011 | 53.33 | 53.33 | 52.35 | 52.44 | 2,431,799 | -0.65(-1.22%) |
Apr 05, 2011 | 52.69 | 53.53 | 52.33 | 53.09 | 1,809,450 | +0.16(+0.30%) |
Apr 04, 2011 | 53.19 | 53.19 | 52.36 | 52.93 | 1,493,594 | +0.23(+0.44%) |
Apr 01, 2011 | 52.49 | 53.60 | 52.41 | 52.70 | 2,275,418 | +0.66(+1.27%) |
Mar 31, 2011 | 52.30 | 52.38 | 51.75 | 52.04 | 2,344,248 | -0.35(-0.67%) |
Mar 30, 2011 | 52.39 | 52.39 | 52.39 | 52.39 | 2,140,712 | +0.74(+1.43%) |
Mar 29, 2011 | 50.98 | 52.06 | 50.82 | 51.65 | 2,358,487 | +0.43(+0.84%) |
Mar 28, 2011 | 51.98 | 52.08 | 51.18 | 51.22 | 2,008,245 | -0.80(-1.54%) |
Mar 25, 2011 | 51.83 | 52.36 | 51.64 | 52.02 | 2,360,874 | +0.42(+0.81%) |
Mar 24, 2011 | 51.82 | 52.00 | 51.50 | 51.60 | 2,183,611 | +0.28(+0.55%) |
Mar 23, 2011 | 50.94 | 51.64 | 50.13 | 51.32 | 2,412,817 | +0.23(+0.45%) |
Mar 22, 2011 | 51.50 | 51.77 | 51.06 | 51.09 | 1,930,521 | -0.36(-0.70%) |
Mar 21, 2011 | 51.79 | 51.95 | 51.36 | 51.45 | 4,357,791 | +1.62(+3.25%) |
Mar 18, 2011 | 51.42 | 51.42 | 49.24 | 49.83 | 7,205,753 | -1.01(-1.99%) |
Mar 17, 2011 | 51.59 | 51.75 | 50.77 | 50.84 | 4,695,348 | +0.24(+0.47%) |
Mar 16, 2011 | 51.86 | 52.05 | 49.89 | 50.60 | 6,172,280 | -1.42(-2.73%) |
Mar 15, 2011 | 51.35 | 52.35 | 51.26 | 52.02 | 7,988,885 | -1.09(-2.05%) |
Mar 14, 2011 | 54.30 | 54.30 | 52.41 | 53.11 | 7,446,818 | -2.97(-5.30%) |
Mar 11, 2011 | 54.96 | 56.29 | 54.82 | 56.08 | 2,400,772 | -0.05(-0.09%) |
Mar 10, 2011 | 55.15 | 56.71 | 54.94 | 56.13 | 3,091,876 | +0.08(+0.14%) |
Mar 09, 2011 | 55.52 | 56.19 | 55.24 | 56.05 | 1,742,826 | +0.28(+0.50%) |
Mar 08, 2011 | 54.63 | 55.99 | 54.14 | 55.77 | 2,326,152 | +1.15(+2.11%) |
Mar 07, 2011 | 55.30 | 55.78 | 54.19 | 54.62 | 2,282,176 | -0.31(-0.56%) |
Mar 04, 2011 | 55.44 | 55.49 | 54.44 | 54.93 | 2,289,141 | -0.52(-0.94%) |
Mar 03, 2011 | 54.92 | 55.60 | 54.84 | 55.45 | 2,125,122 | +0.98(+1.80%) |
Mar 02, 2011 | 53.72 | 55.00 | 53.72 | 54.47 | 2,078,902 | +0.56(+1.04%) |
Mar 01, 2011 | 55.18 | 55.34 | 53.74 | 53.91 | 2,569,975 | -1.01(-1.84%) |
Feb 28, 2011 | 54.85 | 55.17 | 54.59 | 54.92 | 1,834,229 | +0.39(+0.72%) |
Feb 25, 2011 | 54.35 | 55.08 | 54.01 | 54.53 | 2,256,217 | +0.41(+0.76%) |
Feb 24, 2011 | 54.22 | 55.07 | 53.31 | 54.12 | 4,065,841 | -0.06(-0.11%) |
Feb 23, 2011 | 56.35 | 56.35 | 53.41 | 54.18 | 4,982,137 | -2.18(-3.87%) |
Feb 22, 2011 | 56.52 | 57.67 | 56.22 | 56.36 | 3,060,769 | -1.92(-3.29%) |
Feb 18, 2011 | 56.55 | 58.28 | 56.53 | 58.28 | 3,187,355 | +1.63(+2.88%) |
Feb 17, 2011 | 56.96 | 57.49 | 56.59 | 56.65 | 2,203,321 | -0.68(-1.19%) |
Feb 16, 2011 | 57.55 | 58.10 | 57.11 | 57.33 | 1,794,936 | -0.04(-0.07%) |
Feb 15, 2011 | 57.73 | 57.99 | 57.22 | 57.37 | 1,954,918 | -0.60(-1.04%) |
Feb 14, 2011 | 57.72 | 58.04 | 57.50 | 57.97 | 1,844,450 | +0.11(+0.19%) |
Feb 11, 2011 | 57.44 | 58.02 | 57.16 | 57.86 | 2,057,278 | +0.25(+0.43%) |
Feb 10, 2011 | 57.12 | 57.65 | 56.87 | 57.61 | 2,107,701 | +0.20(+0.35%) |
Feb 09, 2011 | 57.05 | 57.80 | 56.70 | 57.41 | 2,612,167 | +0.20(+0.35%) |
Feb 08, 2011 | 56.03 | 57.26 | 55.96 | 57.21 | 3,101,134 | +1.32(+2.36%) |
Feb 07, 2011 | 55.02 | 56.19 | 54.95 | 55.89 | 4,060,061 | +1.30(+2.38%) |
Feb 04, 2011 | 54.20 | 54.70 | 53.71 | 54.59 | 3,381,961 | +0.39(+0.72%) |
Feb 03, 2011 | 54.10 | 54.68 | 53.77 | 54.20 | 3,095,122 | +0.34(+0.63%) |
Feb 02, 2011 | 53.86 | 54.04 | 52.93 | 53.86 | 3,068,766 | -0.14(-0.26%) |
Feb 01, 2011 | 54.39 | 54.76 | 53.82 | 54.00 | 2,929,708 | -0.09(-0.17%) |
Jan 31, 2011 | 52.97 | 54.17 | 52.90 | 54.09 | 3,749,053 | +1.27(+2.40%) |
Jan 28, 2011 | 54.12 | 54.43 | 52.58 | 52.82 | 3,398,640 | -1.18(-2.19%) |
Jan 27, 2011 | 54.21 | 54.33 | 53.58 | 54.00 | 3,666,967 | -0.04(-0.07%) |
Jan 26, 2011 | 53.39 | 54.68 | 53.39 | 54.04 | 6,528,323 | +0.95(+1.79%) |
Jan 25, 2011 | 52.00 | 53.24 | 51.74 | 53.09 | 8,195,377 | -0.42(-0.78%) |
Jan 24, 2011 | 53.10 | 53.82 | 52.92 | 53.51 | 3,346,899 | +0.51(+0.96%) |
Jan 21, 2011 | 53.90 | 53.90 | 52.99 | 53.00 | 2,859,532 | -0.38(-0.71%) |
Jan 20, 2011 | 53.25 | 53.86 | 53.00 | 53.38 | 3,350,923 | -0.26(-0.48%) |
Jan 19, 2011 | 54.20 | 54.31 | 53.24 | 53.64 | 3,191,179 | -0.50(-0.92%) |
Jan 18, 2011 | 54.40 | 55.27 | 53.85 | 54.14 | 3,485,906 | -0.24(-0.44%) |
Jan 14, 2011 | 53.75 | 54.45 | 53.50 | 54.38 | 2,085,737 | +0.51(+0.95%) |
Jan 13, 2011 | 54.44 | 54.59 | 53.59 | 53.87 | 2,355,382 | -0.44(-0.81%) |
Jan 12, 2011 | 54.77 | 54.91 | 53.96 | 54.31 | 2,967,652 | +0.32(+0.59%) |
Jan 11, 2011 | 54.43 | 54.59 | 53.57 | 53.99 | 4,420,737 | +0.50(+0.93%) |
Jan 10, 2011 | 52.47 | 53.84 | 52.29 | 53.49 | 4,217,514 | +0.66(+1.25%) |
Jan 07, 2011 | 53.04 | 53.12 | 52.26 | 52.83 | 3,723,316 | -0.13(-0.24%) |
Jan 06, 2011 | 52.39 | 53.16 | 52.14 | 52.96 | 4,226,741 | +0.42(+0.80%) |
Jan 05, 2011 | 51.89 | 52.55 | 51.25 | 52.54 | 5,581,837 | +0.26(+0.50%) |
Jan 04, 2011 | 54.49 | 54.50 | 52.19 | 52.28 | 7,769,697 | -2.28(-4.18%) |