Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 59.21 | 59.35 | 57.70 | 57.76 | 812,266 | -1.79(-3.01%) |
Oct 28, 2011 | 59.33 | 59.67 | 59.23 | 59.55 | 456,299 | +0.26(+0.44%) |
Oct 27, 2011 | 59.13 | 59.60 | 58.88 | 59.29 | 699,482 | +1.39(+2.40%) |
Oct 26, 2011 | 58.20 | 58.30 | 57.10 | 57.90 | 1,810,945 | -0.14(-0.24%) |
Oct 25, 2011 | 58.29 | 58.34 | 57.81 | 58.04 | 512,296 | -0.25(-0.43%) |
Oct 24, 2011 | 58.26 | 58.55 | 58.16 | 58.29 | 883,555 | -0.40(-0.68%) |
Oct 21, 2011 | 58.53 | 58.77 | 58.37 | 58.69 | 409,527 | +1.06(+1.84%) |
Oct 20, 2011 | 57.65 | 57.83 | 56.95 | 57.63 | 212,422 | +0.80(+1.41%) |
Oct 19, 2011 | 57.16 | 57.30 | 56.60 | 56.83 | 335,981 | -1.15(-1.98%) |
Oct 18, 2011 | 57.10 | 58.17 | 56.75 | 57.98 | 444,781 | +0.58(+1.01%) |
Oct 17, 2011 | 58.02 | 58.02 | 57.40 | 57.40 | 244,875 | -1.15(-1.96%) |
Oct 14, 2011 | 58.52 | 58.73 | 58.28 | 58.55 | 485,921 | +0.73(+1.26%) |
Oct 13, 2011 | 57.31 | 58.03 | 57.00 | 57.82 | 462,581 | +0.52(+0.91%) |
Oct 12, 2011 | 57.15 | 57.75 | 57.00 | 57.30 | 599,129 | +0.87(+1.54%) |
Oct 11, 2011 | 55.85 | 56.60 | 55.65 | 56.43 | 342,685 | +0.24(+0.43%) |
Oct 10, 2011 | 55.75 | 56.30 | 55.65 | 56.19 | 503,707 | +1.79(+3.29%) |
Oct 07, 2011 | 54.48 | 55.18 | 54.29 | 54.40 | 454,908 | -0.85(-1.54%) |
Oct 06, 2011 | 54.95 | 55.29 | 54.29 | 55.25 | 429,360 | +0.90(+1.66%) |
Oct 05, 2011 | 54.33 | 54.48 | 53.84 | 54.35 | 411,344 | -0.95(-1.72%) |
Oct 04, 2011 | 53.98 | 55.30 | 53.48 | 55.30 | 559,606 | +1.17(+2.16%) |
Oct 03, 2011 | 54.90 | 55.42 | 54.00 | 54.13 | 681,409 | -0.97(-1.76%) |
Sep 30, 2011 | 54.95 | 55.69 | 54.71 | 55.10 | 780,981 | -0.97(-1.73%) |
Sep 29, 2011 | 55.96 | 56.60 | 55.35 | 56.07 | 442,785 | +1.32(+2.41%) |
Sep 28, 2011 | 54.85 | 55.70 | 54.60 | 54.75 | 443,695 | -0.15(-0.27%) |
Sep 27, 2011 | 54.96 | 55.75 | 54.85 | 54.90 | 803,334 | +0.08(+0.15%) |
Sep 26, 2011 | 54.03 | 54.87 | 53.75 | 54.82 | 572,318 | +1.02(+1.90%) |
Sep 23, 2011 | 53.28 | 54.00 | 53.13 | 53.80 | 614,389 | +0.19(+0.35%) |
Sep 22, 2011 | 53.26 | 53.75 | 52.85 | 53.61 | 758,605 | -0.79(-1.45%) |
Sep 21, 2011 | 55.10 | 55.54 | 54.28 | 54.40 | 751,280 | -1.01(-1.82%) |
Sep 20, 2011 | 55.30 | 55.80 | 54.82 | 55.41 | 621,890 | -0.09(-0.16%) |
Sep 19, 2011 | 54.72 | 55.81 | 54.35 | 55.50 | 648,872 | -0.39(-0.70%) |
Sep 16, 2011 | 56.64 | 56.70 | 55.85 | 55.89 | 571,267 | -0.75(-1.32%) |
Sep 15, 2011 | 57.10 | 57.12 | 56.21 | 56.64 | 628,576 | -0.15(-0.26%) |
Sep 14, 2011 | 55.90 | 57.09 | 55.24 | 56.79 | 1,349,945 | +0.64(+1.14%) |
Sep 13, 2011 | 55.55 | 56.36 | 55.50 | 56.15 | 779,049 | +0.25(+0.45%) |
Sep 12, 2011 | 55.01 | 55.99 | 54.76 | 55.90 | 727,606 | -0.13(-0.23%) |
Sep 09, 2011 | 56.65 | 57.61 | 55.55 | 56.03 | 1,199,023 | -1.15(-2.01%) |
Sep 08, 2011 | 56.99 | 57.51 | 56.82 | 57.18 | 1,626,270 | -1.40(-2.39%) |
Sep 07, 2011 | 57.86 | 58.75 | 57.65 | 58.58 | 1,151,742 | -0.06(-0.10%) |
Sep 06, 2011 | 57.78 | 58.68 | 57.42 | 58.64 | 4,015,591 | -3.96(-6.33%) |
Sep 02, 2011 | 63.15 | 63.47 | 62.45 | 62.60 | 822,880 | +0.14(+0.22%) |
Sep 01, 2011 | 62.51 | 62.95 | 62.40 | 62.46 | 625,719 | +0.38(+0.62%) |
Aug 31, 2011 | 61.43 | 62.37 | 61.36 | 62.08 | 552,172 | +1.45(+2.38%) |
Aug 30, 2011 | 60.86 | 60.92 | 60.35 | 60.63 | 523,551 | -1.92(-3.07%) |
Aug 29, 2011 | 61.85 | 62.57 | 61.37 | 62.55 | 346,122 | +0.37(+0.60%) |
Aug 26, 2011 | 61.77 | 62.40 | 61.24 | 62.18 | 358,635 | -0.07(-0.11%) |
Aug 25, 2011 | 62.46 | 62.83 | 61.55 | 62.25 | 1,086,873 | -1.10(-1.74%) |
Aug 24, 2011 | 63.42 | 64.09 | 62.75 | 63.35 | 445,878 | +0.61(+0.97%) |
Aug 23, 2011 | 62.52 | 63.01 | 62.15 | 62.74 | 1,318,012 | +1.03(+1.67%) |
Aug 22, 2011 | 63.19 | 63.25 | 61.69 | 61.71 | 544,084 | +0.72(+1.18%) |
Aug 19, 2011 | 61.08 | 62.35 | 60.70 | 60.99 | 475,021 | -1.36(-2.18%) |
Aug 18, 2011 | 62.50 | 62.80 | 61.65 | 62.35 | 402,486 | -1.95(-3.03%) |
Aug 17, 2011 | 64.05 | 64.70 | 63.90 | 64.30 | 1,645,269 | +1.25(+1.98%) |
Aug 16, 2011 | 63.44 | 63.78 | 62.68 | 63.05 | 1,183,193 | +0.23(+0.37%) |
Aug 15, 2011 | 62.38 | 63.22 | 62.32 | 62.82 | 2,215,396 | -0.67(-1.06%) |
Aug 12, 2011 | 64.05 | 64.30 | 62.69 | 63.49 | 3,348,375 | +1.04(+1.67%) |
Aug 11, 2011 | 60.07 | 62.79 | 59.89 | 62.45 | 2,875,213 | -0.23(-0.37%) |
Aug 10, 2011 | 64.65 | 64.70 | 61.11 | 62.68 | 1,298,510 | -1.22(-1.91%) |
Aug 09, 2011 | 62.10 | 64.45 | 61.29 | 63.90 | 1,572,382 | +4.18(+7.00%) |
Aug 08, 2011 | 60.81 | 61.53 | 59.72 | 59.72 | 1,051,145 | -2.48(-3.99%) |
Aug 05, 2011 | 62.31 | 62.65 | 60.77 | 62.20 | 826,904 | +0.45(+0.73%) |
Aug 04, 2011 | 64.19 | 64.25 | 61.65 | 61.75 | 801,750 | -2.22(-3.47%) |
Aug 03, 2011 | 64.01 | 64.35 | 63.35 | 63.97 | 423,793 | -0.23(-0.36%) |
Aug 02, 2011 | 63.68 | 64.63 | 63.68 | 64.20 | 656,879 | +0.30(+0.47%) |
Aug 01, 2011 | 64.60 | 64.85 | 63.80 | 63.90 | 317,432 | +0.15(+0.24%) |
Jul 29, 2011 | 63.45 | 64.30 | 63.35 | 63.75 | 319,655 | +0.54(+0.85%) |
Jul 28, 2011 | 63.40 | 63.64 | 63.18 | 63.21 | 224,546 | -0.38(-0.60%) |
Jul 27, 2011 | 64.42 | 64.42 | 63.40 | 63.59 | 420,214 | -0.90(-1.40%) |
Jul 26, 2011 | 64.57 | 64.80 | 64.36 | 64.49 | 241,732 | +0.13(+0.20%) |
Jul 25, 2011 | 64.83 | 65.12 | 64.32 | 64.36 | 391,614 | +0.91(+1.43%) |
Jul 22, 2011 | 63.40 | 63.47 | 63.38 | 63.45 | 270,291 | +0.16(+0.25%) |
Jul 21, 2011 | 62.85 | 63.54 | 62.72 | 63.29 | 480,846 | +0.87(+1.39%) |
Jul 20, 2011 | 62.61 | 62.64 | 62.15 | 62.42 | 307,558 | +0.30(+0.48%) |
Jul 19, 2011 | 62.07 | 62.63 | 61.87 | 62.12 | 418,120 | +0.21(+0.34%) |
Jul 18, 2011 | 61.92 | 62.07 | 61.50 | 61.91 | 252,799 | -1.39(-2.20%) |
Jul 15, 2011 | 63.08 | 63.30 | 62.68 | 63.30 | 278,314 | +0.34(+0.54%) |
Jul 14, 2011 | 63.38 | 63.50 | 62.90 | 62.96 | 282,603 | +0.26(+0.41%) |
Jul 13, 2011 | 62.40 | 62.90 | 62.22 | 62.70 | 445,496 | +0.40(+0.64%) |
Jul 12, 2011 | 62.25 | 62.80 | 62.25 | 62.30 | 541,778 | +0.01(+0.02%) |
Jul 11, 2011 | 62.51 | 62.51 | 62.15 | 62.29 | 325,495 | -0.72(-1.14%) |
Jul 08, 2011 | 62.96 | 63.10 | 62.55 | 63.01 | 417,445 | +0.34(+0.54%) |
Jul 07, 2011 | 62.59 | 62.90 | 62.48 | 62.67 | 364,912 | -0.18(-0.29%) |
Jul 06, 2011 | 63.02 | 63.27 | 62.61 | 62.85 | 440,741 | -0.25(-0.40%) |
Jul 05, 2011 | 62.68 | 63.39 | 62.60 | 63.10 | 514,476 | +0.87(+1.40%) |
Jul 01, 2011 | 61.99 | 62.34 | 61.63 | 62.23 | 440,858 | -0.15(-0.24%) |
Jun 30, 2011 | 61.91 | 62.38 | 61.60 | 62.38 | 757,591 | +0.44(+0.71%) |
Jun 29, 2011 | 61.59 | 62.10 | 61.34 | 61.94 | 700,753 | -0.25(-0.40%) |
Jun 28, 2011 | 62.40 | 62.67 | 62.00 | 62.19 | 267,390 | +0.13(+0.21%) |
Jun 27, 2011 | 62.04 | 62.56 | 61.76 | 62.06 | 279,007 | +0.36(+0.58%) |
Jun 24, 2011 | 61.93 | 62.01 | 61.56 | 61.70 | 563,415 | +0.06(+0.10%) |
Jun 23, 2011 | 61.60 | 61.79 | 61.00 | 61.64 | 490,982 | -0.21(-0.34%) |
Jun 22, 2011 | 61.70 | 62.36 | 61.61 | 61.85 | 402,046 | -0.71(-1.13%) |
Jun 21, 2011 | 62.44 | 62.68 | 62.23 | 62.56 | 337,605 | +0.21(+0.34%) |
Jun 20, 2011 | 62.47 | 62.48 | 62.21 | 62.35 | 381,755 | +0.47(+0.76%) |
Jun 17, 2011 | 62.04 | 62.17 | 61.65 | 61.88 | 454,873 | +0.42(+0.68%) |
Jun 16, 2011 | 61.58 | 61.88 | 61.25 | 61.46 | 473,711 | +0.11(+0.18%) |
Jun 15, 2011 | 62.28 | 62.36 | 61.20 | 61.35 | 527,202 | -1.57(-2.50%) |
Jun 14, 2011 | 62.89 | 63.16 | 62.81 | 62.92 | 522,569 | +0.09(+0.14%) |
Jun 13, 2011 | 62.85 | 63.00 | 62.80 | 62.83 | 309,772 | +0.33(+0.53%) |
Jun 10, 2011 | 63.05 | 63.05 | 62.45 | 62.50 | 373,660 | -0.89(-1.40%) |
Jun 09, 2011 | 63.19 | 63.49 | 63.07 | 63.39 | 376,772 | -0.16(-0.25%) |
Jun 08, 2011 | 63.89 | 63.99 | 63.50 | 63.55 | 332,192 | -0.22(-0.34%) |
Jun 07, 2011 | 64.12 | 64.15 | 63.60 | 63.77 | 384,637 | -0.46(-0.72%) |
Jun 06, 2011 | 64.57 | 64.58 | 64.21 | 64.23 | 527,238 | -0.57(-0.88%) |
Jun 03, 2011 | 64.95 | 65.01 | 64.60 | 64.80 | 492,669 | +2.80(+4.52%) |
May 24, 2011 | 62.08 | 62.31 | 61.93 | 62.00 | 895,889 | +0.05(+0.08%) |
May 23, 2011 | 61.57 | 62.01 | 61.57 | 61.95 | 574,510 | -0.30(-0.48%) |
May 20, 2011 | 62.44 | 62.51 | 62.09 | 62.25 | 587,852 | -0.17(-0.27%) |
May 19, 2011 | 61.86 | 62.43 | 61.86 | 62.42 | 346,009 | +0.12(+0.19%) |
May 18, 2011 | 61.90 | 62.50 | 61.83 | 62.30 | 325,084 | +0.55(+0.89%) |
May 17, 2011 | 61.45 | 62.07 | 61.35 | 61.75 | 196,304 | +0.00(+0.00%) |
May 16, 2011 | 61.99 | 62.19 | 61.63 | 61.75 | 198,590 | +0.40(+0.65%) |
May 13, 2011 | 61.70 | 61.94 | 61.05 | 61.35 | 224,963 | -0.55(-0.89%) |
May 12, 2011 | 61.22 | 61.98 | 61.06 | 61.90 | 490,978 | +1.24(+2.04%) |
May 11, 2011 | 61.15 | 61.37 | 60.50 | 60.66 | 745,049 | -0.69(-1.12%) |
May 10, 2011 | 61.50 | 61.63 | 61.21 | 61.35 | 724,910 | -0.50(-0.81%) |
May 09, 2011 | 61.50 | 62.02 | 61.42 | 61.85 | 456,736 | +0.43(+0.69%) |
May 06, 2011 | 62.04 | 62.22 | 61.17 | 61.42 | 512,062 | -0.49(-0.79%) |
May 05, 2011 | 62.04 | 62.18 | 61.75 | 61.91 | 509,810 | -0.83(-1.32%) |
May 04, 2011 | 62.91 | 63.11 | 62.69 | 62.74 | 274,098 | -0.11(-0.18%) |
May 03, 2011 | 62.54 | 63.00 | 62.54 | 62.85 | 245,190 | +0.38(+0.61%) |
May 02, 2011 | 62.46 | 62.49 | 62.40 | 62.47 | 355,269 | +0.27(+0.43%) |
Apr 29, 2011 | 61.95 | 62.30 | 61.91 | 62.20 | 442,846 | +0.62(+1.01%) |
Apr 28, 2011 | 61.14 | 61.60 | 61.04 | 61.58 | 986,240 | -0.27(-0.44%) |
Apr 27, 2011 | 61.38 | 62.00 | 60.95 | 61.85 | 1,431,506 | +0.24(+0.39%) |
Apr 26, 2011 | 61.45 | 61.70 | 61.32 | 61.61 | 1,297,988 | +0.19(+0.31%) |
Apr 25, 2011 | 61.35 | 61.43 | 61.08 | 61.42 | 532,673 | +0.33(+0.54%) |
Apr 21, 2011 | 61.08 | 61.24 | 60.56 | 61.09 | 547,226 | +0.69(+1.14%) |
Apr 20, 2011 | 60.38 | 60.46 | 60.20 | 60.40 | 752,294 | +0.91(+1.53%) |
Apr 19, 2011 | 59.22 | 59.55 | 59.17 | 59.49 | 1,117,116 | +1.09(+1.87%) |
Apr 18, 2011 | 58.45 | 58.60 | 57.85 | 58.40 | 1,096,906 | -2.74(-4.48%) |
Apr 15, 2011 | 60.44 | 61.15 | 60.33 | 61.14 | 2,253,555 | +1.34(+2.24%) |
Apr 14, 2011 | 59.76 | 59.91 | 59.55 | 59.80 | 749,457 | +1.07(+1.82%) |
Apr 13, 2011 | 58.81 | 59.20 | 58.60 | 58.73 | 458,344 | +0.12(+0.20%) |
Apr 12, 2011 | 58.55 | 58.73 | 58.35 | 58.61 | 354,431 | +0.13(+0.22%) |
Apr 11, 2011 | 58.39 | 58.55 | 58.28 | 58.48 | 841,820 | +0.19(+0.33%) |
Apr 08, 2011 | 58.30 | 58.40 | 58.16 | 58.29 | 503,024 | +0.30(+0.52%) |
Apr 07, 2011 | 58.00 | 58.05 | 57.75 | 57.99 | 446,463 | -0.09(-0.15%) |
Apr 06, 2011 | 57.88 | 58.13 | 57.68 | 58.08 | 1,009,986 | +0.40(+0.69%) |
Apr 05, 2011 | 57.32 | 57.76 | 57.27 | 57.68 | 305,050 | +0.12(+0.21%) |
Apr 04, 2011 | 57.75 | 57.91 | 52.72 | 57.56 | 521,883 | +0.30(+0.52%) |
Apr 01, 2011 | 56.81 | 57.39 | 56.49 | 57.26 | 1,027,659 | -0.22(-0.38%) |
Mar 31, 2011 | 57.84 | 57.97 | 57.48 | 57.48 | 362,814 | -0.51(-0.88%) |
Mar 30, 2011 | 57.99 | 57.99 | 57.99 | 57.99 | 468,079 | +0.76(+1.33%) |
Mar 29, 2011 | 57.16 | 57.23 | 56.94 | 57.23 | 633,984 | +0.13(+0.23%) |
Mar 28, 2011 | 56.76 | 57.20 | 56.76 | 57.10 | 586,464 | +0.33(+0.58%) |
Mar 25, 2011 | 56.62 | 56.95 | 56.62 | 56.77 | 956,640 | -0.25(-0.44%) |
Mar 24, 2011 | 56.72 | 57.32 | 56.70 | 57.02 | 616,514 | +0.11(+0.19%) |
Mar 23, 2011 | 56.55 | 57.00 | 56.20 | 56.91 | 902,678 | +1.05(+1.88%) |
Mar 22, 2011 | 55.80 | 55.88 | 55.53 | 55.86 | 392,283 | -0.46(-0.82%) |
Mar 21, 2011 | 56.18 | 56.48 | 56.10 | 56.32 | 339,399 | +1.31(+2.38%) |
Mar 18, 2011 | 55.27 | 55.36 | 54.88 | 55.01 | 315,630 | -0.32(-0.58%) |
Mar 17, 2011 | 55.20 | 55.38 | 54.71 | 55.33 | 426,117 | +1.67(+3.11%) |
Mar 16, 2011 | 53.98 | 54.05 | 53.25 | 53.66 | 853,815 | -0.20(-0.37%) |
Mar 15, 2011 | 53.64 | 54.10 | 53.41 | 53.86 | 796,668 | -1.57(-2.83%) |
Mar 14, 2011 | 55.45 | 55.60 | 55.23 | 55.43 | 316,307 | -0.11(-0.20%) |
Mar 11, 2011 | 55.35 | 55.74 | 55.35 | 55.54 | 502,245 | +0.33(+0.60%) |
Mar 10, 2011 | 55.44 | 55.59 | 55.15 | 55.21 | 529,747 | -0.46(-0.83%) |
Mar 09, 2011 | 55.94 | 56.03 | 55.51 | 55.67 | 304,316 | +0.16(+0.29%) |
Mar 08, 2011 | 55.72 | 55.92 | 55.47 | 55.51 | 255,928 | -0.35(-0.63%) |
Mar 07, 2011 | 56.15 | 56.30 | 55.70 | 55.86 | 566,483 | -0.12(-0.21%) |
Mar 04, 2011 | 56.51 | 56.68 | 55.80 | 55.98 | 663,682 | -0.86(-1.51%) |
Mar 03, 2011 | 56.51 | 56.90 | 56.20 | 56.84 | 605,974 | -0.11(-0.19%) |
Mar 02, 2011 | 56.64 | 57.14 | 56.64 | 56.95 | 479,154 | +0.49(+0.87%) |
Mar 01, 2011 | 56.82 | 56.88 | 56.36 | 56.46 | 691,399 | -0.16(-0.28%) |
Feb 28, 2011 | 56.82 | 56.82 | 56.47 | 56.62 | 343,608 | +0.22(+0.39%) |
Feb 25, 2011 | 56.47 | 56.48 | 56.18 | 56.40 | 273,763 | -0.38(-0.67%) |
Feb 24, 2011 | 56.62 | 56.90 | 56.50 | 56.78 | 324,417 | +0.07(+0.12%) |
Feb 23, 2011 | 56.39 | 56.85 | 56.30 | 56.71 | 727,459 | +1.06(+1.90%) |
Feb 22, 2011 | 55.82 | 56.05 | 55.60 | 55.65 | 543,827 | +0.26(+0.47%) |
Feb 18, 2011 | 54.98 | 55.44 | 54.80 | 55.39 | 573,373 | -0.34(-0.61%) |
Feb 17, 2011 | 55.60 | 55.78 | 55.40 | 55.73 | 837,046 | +1.01(+1.85%) |
Feb 16, 2011 | 54.10 | 54.89 | 54.00 | 54.72 | 294,956 | +0.41(+0.75%) |
Feb 15, 2011 | 53.92 | 54.31 | 53.86 | 54.31 | 980,891 | +0.91(+1.70%) |
Feb 14, 2011 | 53.23 | 53.40 | 53.10 | 53.40 | 930,628 | -0.04(-0.07%) |
Feb 11, 2011 | 52.84 | 53.45 | 52.76 | 53.44 | 757,537 | +0.29(+0.55%) |
Feb 10, 2011 | 53.10 | 53.22 | 52.85 | 53.15 | 984,230 | +0.28(+0.53%) |
Feb 09, 2011 | 52.99 | 53.14 | 52.70 | 52.87 | 2,295,402 | -0.56(-1.05%) |
Feb 08, 2011 | 53.89 | 53.89 | 53.23 | 53.43 | 679,427 | -0.57(-1.06%) |
Feb 07, 2011 | 54.10 | 54.27 | 53.94 | 54.00 | 470,165 | -0.45(-0.83%) |
Feb 04, 2011 | 54.18 | 54.50 | 53.79 | 54.45 | 422,170 | -0.55(-1.00%) |
Feb 03, 2011 | 54.77 | 55.04 | 54.43 | 55.00 | 383,520 | +0.00(+0.00%) |
Feb 02, 2011 | 55.22 | 55.33 | 54.80 | 55.00 | 712,284 | -0.20(-0.36%) |
Feb 01, 2011 | 55.14 | 55.35 | 54.83 | 55.20 | 699,893 | +0.98(+1.81%) |
Jan 31, 2011 | 54.37 | 54.62 | 54.02 | 54.22 | 334,317 | +0.05(+0.09%) |
Jan 28, 2011 | 54.85 | 55.08 | 54.10 | 54.17 | 1,038,475 | -0.30(-0.55%) |
Jan 27, 2011 | 54.26 | 54.90 | 54.15 | 54.47 | 989,459 | -0.86(-1.55%) |
Jan 26, 2011 | 55.30 | 55.45 | 55.07 | 55.33 | 450,282 | -0.67(-1.20%) |
Jan 25, 2011 | 55.72 | 56.05 | 55.55 | 56.00 | 422,729 | +0.03(+0.05%) |
Jan 24, 2011 | 55.15 | 56.06 | 55.02 | 55.97 | 574,455 | +1.08(+1.97%) |
Jan 21, 2011 | 54.99 | 55.06 | 54.63 | 54.89 | 395,608 | +0.63(+1.16%) |
Jan 20, 2011 | 54.43 | 54.45 | 53.97 | 54.26 | 999,796 | -0.67(-1.22%) |
Jan 19, 2011 | 55.16 | 55.27 | 54.86 | 54.93 | 1,110,370 | +0.49(+0.90%) |
Jan 18, 2011 | 54.53 | 54.84 | 54.29 | 54.44 | 1,788,357 | +0.65(+1.21%) |
Jan 14, 2011 | 53.57 | 54.05 | 53.49 | 53.79 | 645,862 | -0.03(-0.06%) |
Jan 13, 2011 | 54.45 | 54.50 | 53.76 | 53.82 | 830,210 | -1.71(-3.08%) |
Jan 12, 2011 | 55.54 | 55.55 | 55.14 | 55.53 | 439,790 | +0.24(+0.43%) |
Jan 11, 2011 | 55.58 | 55.70 | 55.05 | 55.29 | 525,451 | -0.06(-0.12%) |
Jan 10, 2011 | 55.25 | 55.38 | 54.92 | 55.35 | 431,746 | -0.27(-0.48%) |
Jan 07, 2011 | 55.72 | 55.90 | 55.41 | 55.62 | 394,507 | +0.12(+0.22%) |
Jan 06, 2011 | 55.91 | 55.99 | 55.37 | 55.50 | 991,834 | -0.70(-1.25%) |
Jan 05, 2011 | 56.11 | 56.50 | 55.72 | 56.20 | 812,898 | -1.47(-2.55%) |
Jan 04, 2011 | 58.14 | 58.15 | 56.64 | 57.67 | 1,713,756 | -1.64(-2.77%) |
Jan 03, 2011 | 59.15 | 59.40 | 59.02 | 59.31 | 375,756 | +0.49(+0.84%) |
Dec 31, 2010 | 58.40 | 59.49 | 58.40 | 58.82 | 283,605 | +0.49(+0.84%) |
Dec 30, 2010 | 58.90 | 58.94 | 58.31 | 58.33 | 584,726 | -0.95(-1.60%) |
Dec 29, 2010 | 59.22 | 59.47 | 59.13 | 59.28 | 310,305 | -0.08(-0.13%) |
Dec 28, 2010 | 59.43 | 59.61 | 59.15 | 59.36 | 372,928 | +0.41(+0.70%) |
Dec 27, 2010 | 58.50 | 58.95 | 58.44 | 58.95 | 233,280 | -0.04(-0.07%) |
Dec 23, 2010 | 58.83 | 58.99 | 58.50 | 58.99 | 239,580 | +0.12(+0.20%) |
Dec 22, 2010 | 58.76 | 59.15 | 58.74 | 58.87 | 474,595 | +0.38(+0.65%) |
Dec 21, 2010 | 58.40 | 58.66 | 58.28 | 58.49 | 482,514 | +0.64(+1.11%) |
Dec 20, 2010 | 57.90 | 57.97 | 57.63 | 57.85 | 432,566 | +0.15(+0.26%) |
Dec 17, 2010 | 58.05 | 58.16 | 57.63 | 57.70 | 230,823 | -0.24(-0.41%) |
Dec 16, 2010 | 57.56 | 57.99 | 57.36 | 57.94 | 386,356 | +0.79(+1.38%) |
Dec 15, 2010 | 57.90 | 58.07 | 57.15 | 57.15 | 392,472 | -0.99(-1.70%) |
Dec 14, 2010 | 57.85 | 58.50 | 57.85 | 58.14 | 669,876 | +0.56(+0.97%) |
Dec 13, 2010 | 57.33 | 57.85 | 57.25 | 57.58 | 561,120 | +0.78(+1.37%) |
Dec 10, 2010 | 56.35 | 56.82 | 56.33 | 56.80 | 264,433 | +0.37(+0.66%) |
Dec 09, 2010 | 56.50 | 56.54 | 56.17 | 56.43 | 275,954 | +0.15(+0.27%) |
Dec 08, 2010 | 56.11 | 56.42 | 55.84 | 56.28 | 296,313 | +0.46(+0.82%) |
Dec 07, 2010 | 56.61 | 56.69 | 55.77 | 55.82 | 521,152 | -0.24(-0.43%) |
Dec 06, 2010 | 56.10 | 56.21 | 55.72 | 56.06 | 375,094 | -0.64(-1.13%) |
Dec 03, 2010 | 56.45 | 56.75 | 56.21 | 56.70 | 414,808 | +0.63(+1.12%) |
Dec 02, 2010 | 55.32 | 56.15 | 55.32 | 56.07 | 367,070 | +1.04(+1.89%) |
Dec 01, 2010 | 54.75 | 55.20 | 54.63 | 55.03 | 848,309 | +0.30(+0.55%) |
Nov 30, 2010 | 54.78 | 55.05 | 54.54 | 54.73 | 962,915 | -1.36(-2.42%) |
Nov 29, 2010 | 56.00 | 56.12 | 55.50 | 56.09 | 384,868 | -0.44(-0.78%) |
Nov 26, 2010 | 56.36 | 56.69 | 56.35 | 56.53 | 184,719 | +0.73(+1.31%) |
Nov 24, 2010 | 55.39 | 55.80 | 55.80 | 55.80 | 587,872 | +0.83(+1.51%) |
Nov 23, 2010 | 55.45 | 55.58 | 54.71 | 54.97 | 683,211 | -1.10(-1.96%) |
Nov 22, 2010 | 56.08 | 56.25 | 55.72 | 56.07 | 351,017 | -0.22(-0.39%) |
Nov 19, 2010 | 55.80 | 56.29 | 55.37 | 56.29 | 426,172 | +0.51(+0.91%) |
Nov 18, 2010 | 55.95 | 56.18 | 55.65 | 55.78 | 611,383 | +0.82(+1.49%) |
Nov 17, 2010 | 54.73 | 55.14 | 54.73 | 54.96 | 376,899 | +0.13(+0.24%) |
Nov 16, 2010 | 55.77 | 55.80 | 54.65 | 54.83 | 437,268 | -1.06(-1.90%) |
Nov 15, 2010 | 56.24 | 56.37 | 55.80 | 55.89 | 377,057 | -0.15(-0.27%) |
Nov 12, 2010 | 56.12 | 56.40 | 55.80 | 56.04 | 280,184 | -0.24(-0.43%) |
Nov 11, 2010 | 56.67 | 56.80 | 56.00 | 56.28 | 936,788 | -0.39(-0.69%) |
Nov 10, 2010 | 56.80 | 56.95 | 56.33 | 56.67 | 441,089 | -0.28(-0.49%) |
Nov 09, 2010 | 58.01 | 58.11 | 56.80 | 56.95 | 569,562 | -0.72(-1.25%) |
Nov 08, 2010 | 58.00 | 58.20 | 57.54 | 57.67 | 540,527 | -0.58(-1.00%) |
Nov 05, 2010 | 57.97 | 58.30 | 57.90 | 58.25 | 521,979 | +0.21(+0.36%) |
Nov 04, 2010 | 57.34 | 58.10 | 57.20 | 58.04 | 427,088 | +1.88(+3.35%) |
Nov 03, 2010 | 55.41 | 56.16 | 55.25 | 56.16 | 413,582 | +0.72(+1.30%) |
Nov 02, 2010 | 55.00 | 55.56 | 55.00 | 55.44 | 555,254 | +1.04(+1.91%) |