Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.39 | 63.04 | 62.08 | 62.66 | 4,843,922 | +1.31(+2.14%) |
Nov 29, 2011 | 60.71 | 61.46 | 60.25 | 61.35 | 2,609,833 | +0.94(+1.56%) |
Nov 28, 2011 | 60.80 | 60.84 | 60.05 | 60.41 | 2,729,796 | +1.04(+1.74%) |
Nov 25, 2011 | 59.03 | 59.97 | 58.99 | 59.37 | 1,125,435 | +0.04(+0.07%) |
Nov 23, 2011 | 59.72 | 59.97 | 59.07 | 59.33 | 2,972,673 | -0.77(-1.28%) |
Nov 22, 2011 | 59.67 | 60.32 | 59.54 | 60.10 | 2,226,022 | +0.38(+0.64%) |
Nov 21, 2011 | 59.67 | 60.10 | 59.35 | 59.72 | 2,548,723 | -0.32(-0.53%) |
Nov 18, 2011 | 60.28 | 60.41 | 59.83 | 60.03 | 3,208,201 | -0.19(-0.32%) |
Nov 17, 2011 | 60.71 | 61.10 | 59.64 | 60.22 | 3,147,173 | -0.71(-1.16%) |
Nov 16, 2011 | 61.66 | 61.97 | 60.87 | 60.93 | 3,347,598 | -1.13(-1.82%) |
Nov 15, 2011 | 61.27 | 62.24 | 61.08 | 62.06 | 2,346,826 | +0.76(+1.23%) |
Nov 14, 2011 | 60.78 | 61.70 | 60.77 | 61.30 | 2,095,542 | +0.30(+0.49%) |
Nov 11, 2011 | 61.23 | 61.49 | 60.74 | 61.00 | 3,404,080 | +0.24(+0.39%) |
Nov 10, 2011 | 61.72 | 61.80 | 60.57 | 60.77 | 3,406,489 | -0.51(-0.83%) |
Nov 09, 2011 | 61.39 | 61.74 | 60.80 | 61.27 | 3,879,855 | -1.17(-1.87%) |
Nov 08, 2011 | 61.81 | 62.46 | 61.22 | 62.44 | 3,402,432 | +0.79(+1.29%) |
Nov 07, 2011 | 61.30 | 61.74 | 60.95 | 61.65 | 2,805,578 | +0.26(+0.42%) |
Nov 04, 2011 | 61.91 | 62.03 | 61.17 | 61.39 | 2,864,115 | -0.65(-1.05%) |
Nov 03, 2011 | 61.45 | 62.09 | 60.71 | 62.04 | 3,581,060 | +0.20(+0.32%) |
Nov 02, 2011 | 61.56 | 62.10 | 61.21 | 61.85 | 3,577,777 | +0.79(+1.30%) |
Nov 01, 2011 | 60.34 | 61.71 | 60.06 | 61.06 | 3,809,261 | +0.07(+0.12%) |
Oct 31, 2011 | 61.93 | 62.48 | 60.98 | 60.98 | 4,195,117 | -1.23(-1.98%) |
Oct 28, 2011 | 62.01 | 62.40 | 61.72 | 62.21 | 2,600,365 | -0.21(-0.34%) |
Oct 27, 2011 | 62.26 | 63.10 | 61.58 | 62.43 | 5,089,598 | +1.09(+1.78%) |
Oct 26, 2011 | 61.10 | 61.63 | 60.15 | 61.33 | 3,305,077 | +0.37(+0.60%) |
Oct 25, 2011 | 61.13 | 61.90 | 60.84 | 60.97 | 2,993,538 | -0.92(-1.48%) |
Oct 24, 2011 | 62.14 | 62.40 | 61.65 | 61.88 | 4,130,359 | -0.60(-0.96%) |
Oct 21, 2011 | 62.10 | 62.48 | 61.77 | 62.48 | 4,036,943 | +0.76(+1.23%) |
Oct 20, 2011 | 61.81 | 62.52 | 61.37 | 61.72 | 3,302,982 | -0.09(-0.14%) |
Oct 19, 2011 | 61.82 | 62.26 | 61.66 | 61.81 | 3,691,338 | -0.14(-0.22%) |
Oct 18, 2011 | 60.32 | 62.26 | 60.21 | 61.95 | 4,838,712 | +1.62(+2.68%) |
Oct 17, 2011 | 59.75 | 60.46 | 59.73 | 60.33 | 3,109,675 | +0.43(+0.72%) |
Oct 14, 2011 | 60.12 | 60.66 | 59.47 | 59.90 | 3,041,122 | +0.07(+0.12%) |
Oct 13, 2011 | 59.66 | 60.03 | 59.54 | 59.83 | 2,510,571 | +0.18(+0.31%) |
Oct 12, 2011 | 59.71 | 60.43 | 59.49 | 59.64 | 3,349,945 | +0.38(+0.64%) |
Oct 11, 2011 | 59.32 | 59.38 | 58.78 | 59.26 | 2,708,083 | -0.24(-0.41%) |
Oct 10, 2011 | 58.60 | 59.57 | 58.49 | 59.50 | 3,173,068 | +1.62(+2.80%) |
Oct 07, 2011 | 58.10 | 58.37 | 57.66 | 57.88 | 4,578,260 | -0.13(-0.23%) |
Oct 06, 2011 | 57.84 | 58.60 | 57.44 | 58.02 | 5,753,797 | -0.77(-1.31%) |
Oct 05, 2011 | 59.33 | 59.91 | 57.59 | 58.78 | 6,884,315 | -1.03(-1.71%) |
Oct 04, 2011 | 59.09 | 59.91 | 57.58 | 59.81 | 6,438,970 | +0.01(+0.02%) |
Oct 03, 2011 | 59.86 | 60.96 | 59.47 | 59.80 | 4,415,453 | -0.37(-0.61%) |
Sep 30, 2011 | 60.35 | 61.30 | 60.08 | 60.16 | 3,774,883 | -0.62(-1.02%) |
Sep 29, 2011 | 62.25 | 62.46 | 60.06 | 60.78 | 3,322,961 | -0.59(-0.97%) |
Sep 28, 2011 | 61.96 | 62.48 | 61.36 | 61.38 | 2,922,710 | -0.40(-0.64%) |
Sep 27, 2011 | 62.71 | 62.95 | 61.50 | 61.77 | 3,404,886 | -0.09(-0.14%) |
Sep 26, 2011 | 61.39 | 62.08 | 61.06 | 61.86 | 4,266,041 | +0.79(+1.30%) |
Sep 23, 2011 | 60.58 | 61.46 | 60.41 | 61.07 | 3,859,752 | +0.14(+0.22%) |
Sep 22, 2011 | 60.60 | 61.37 | 59.87 | 60.93 | 6,211,111 | -0.91(-1.47%) |
Sep 21, 2011 | 62.32 | 63.13 | 61.82 | 61.85 | 3,602,590 | -0.47(-0.75%) |
Sep 20, 2011 | 62.37 | 63.25 | 62.04 | 62.32 | 4,529,882 | +0.03(+0.05%) |
Sep 19, 2011 | 61.20 | 62.51 | 61.11 | 62.29 | 3,505,195 | +0.58(+0.94%) |
Sep 16, 2011 | 60.99 | 62.24 | 60.77 | 61.71 | 6,005,923 | +0.90(+1.48%) |
Sep 15, 2011 | 60.72 | 61.01 | 60.14 | 60.81 | 3,331,281 | +0.81(+1.36%) |
Sep 14, 2011 | 59.29 | 60.45 | 58.55 | 59.99 | 3,738,119 | +0.87(+1.47%) |
Sep 13, 2011 | 58.65 | 59.18 | 58.09 | 59.12 | 3,212,914 | +0.73(+1.24%) |
Sep 12, 2011 | 57.16 | 58.51 | 57.15 | 58.40 | 3,024,693 | +0.60(+1.04%) |
Sep 09, 2011 | 58.57 | 58.66 | 57.50 | 57.80 | 3,405,082 | -1.36(-2.30%) |
Sep 08, 2011 | 58.81 | 59.68 | 58.73 | 59.16 | 3,195,604 | +0.11(+0.19%) |
Sep 07, 2011 | 58.07 | 59.05 | 57.78 | 59.05 | 2,782,666 | +1.62(+2.82%) |
Sep 06, 2011 | 56.43 | 57.52 | 56.10 | 57.43 | 3,061,429 | -0.12(-0.20%) |
Sep 02, 2011 | 57.31 | 58.37 | 57.20 | 57.55 | 3,357,231 | -0.67(-1.16%) |
Sep 01, 2011 | 57.85 | 59.27 | 57.71 | 58.22 | 5,458,148 | +0.69(+1.20%) |
Aug 31, 2011 | 57.31 | 57.90 | 57.15 | 57.53 | 3,676,779 | +0.34(+0.60%) |
Aug 30, 2011 | 56.84 | 57.53 | 56.57 | 57.19 | 3,059,393 | +0.21(+0.36%) |
Aug 29, 2011 | 57.03 | 57.22 | 56.68 | 56.98 | 3,567,902 | +0.42(+0.75%) |
Aug 26, 2011 | 55.51 | 56.90 | 54.98 | 56.56 | 2,972,802 | +0.99(+1.78%) |
Aug 25, 2011 | 56.97 | 57.52 | 55.50 | 55.57 | 2,836,095 | -1.19(-2.10%) |
Aug 24, 2011 | 55.83 | 56.79 | 55.49 | 56.76 | 3,396,557 | +0.93(+1.67%) |
Aug 23, 2011 | 54.64 | 56.28 | 54.32 | 55.83 | 4,640,421 | +1.32(+2.42%) |
Aug 22, 2011 | 55.65 | 55.66 | 54.01 | 54.51 | 3,352,354 | +0.04(+0.08%) |
Aug 19, 2011 | 53.77 | 55.30 | 53.77 | 54.47 | 5,097,919 | +0.00(+0.00%) |
Aug 18, 2011 | 54.59 | 55.22 | 53.08 | 54.47 | 6,790,772 | -1.29(-2.31%) |
Aug 17, 2011 | 55.39 | 56.70 | 55.18 | 55.76 | 4,893,248 | +0.72(+1.31%) |
Aug 16, 2011 | 54.16 | 55.39 | 53.75 | 55.04 | 3,887,249 | +0.77(+1.42%) |
Aug 15, 2011 | 53.60 | 54.27 | 53.24 | 54.27 | 3,570,116 | +0.94(+1.77%) |
Aug 12, 2011 | 53.49 | 53.77 | 52.52 | 53.32 | 4,112,776 | +0.13(+0.25%) |
Aug 11, 2011 | 51.72 | 53.76 | 51.50 | 53.19 | 5,902,953 | +1.63(+3.15%) |
Aug 10, 2011 | 53.45 | 53.58 | 51.44 | 51.56 | 6,714,482 | -3.13(-5.72%) |
Aug 09, 2011 | 53.85 | 54.69 | 51.80 | 54.69 | 7,801,473 | +2.96(+5.72%) |
Aug 08, 2011 | 55.38 | 56.02 | 51.61 | 51.73 | 11,490,656 | -4.48(-7.97%) |
Aug 05, 2011 | 56.73 | 56.79 | 54.78 | 56.21 | 4,896,754 | +0.17(+0.30%) |
Aug 04, 2011 | 55.75 | 57.34 | 55.53 | 56.05 | 7,916,419 | -0.42(-0.74%) |
Aug 03, 2011 | 55.62 | 56.62 | 55.02 | 56.46 | 5,200,335 | +1.09(+1.97%) |
Aug 02, 2011 | 56.44 | 56.77 | 55.33 | 55.37 | 4,718,108 | -1.37(-2.41%) |
Aug 01, 2011 | 57.92 | 57.94 | 56.27 | 56.74 | 3,498,086 | -0.40(-0.70%) |
Jul 29, 2011 | 56.59 | 57.63 | 56.36 | 57.14 | 3,334,972 | -0.06(-0.10%) |
Jul 28, 2011 | 57.24 | 57.92 | 57.14 | 57.20 | 2,719,225 | -0.04(-0.08%) |
Jul 27, 2011 | 58.46 | 58.63 | 57.20 | 57.24 | 3,162,332 | -1.58(-2.68%) |
Jul 26, 2011 | 59.12 | 59.56 | 58.72 | 58.82 | 1,543,431 | -0.45(-0.75%) |
Jul 25, 2011 | 59.29 | 59.58 | 59.19 | 59.26 | 1,608,025 | -0.37(-0.62%) |
Jul 22, 2011 | 59.62 | 59.75 | 59.26 | 59.64 | 1,357,789 | +0.11(+0.18%) |
Jul 21, 2011 | 59.05 | 59.96 | 58.91 | 59.53 | 2,368,574 | +0.61(+1.03%) |
Jul 20, 2011 | 59.02 | 59.06 | 58.31 | 58.92 | 2,139,669 | -0.09(-0.15%) |
Jul 19, 2011 | 58.24 | 59.11 | 58.20 | 59.01 | 2,518,977 | +1.24(+2.15%) |
Jul 18, 2011 | 58.07 | 58.28 | 57.55 | 57.77 | 2,036,211 | -0.55(-0.95%) |
Jul 15, 2011 | 58.68 | 58.83 | 57.98 | 58.32 | 3,029,487 | -0.34(-0.58%) |
Jul 14, 2011 | 59.05 | 59.49 | 58.51 | 58.66 | 2,134,213 | -0.37(-0.63%) |
Jul 13, 2011 | 59.14 | 59.56 | 58.64 | 59.03 | 1,983,573 | +0.09(+0.16%) |
Jul 12, 2011 | 59.07 | 59.70 | 58.89 | 58.93 | 2,362,408 | +0.02(+0.04%) |
Jul 11, 2011 | 58.91 | 59.20 | 58.74 | 58.91 | 2,177,753 | -0.53(-0.90%) |
Jul 08, 2011 | 59.58 | 59.88 | 59.08 | 59.45 | 2,728,315 | -0.47(-0.79%) |
Jul 07, 2011 | 60.75 | 60.94 | 59.59 | 59.92 | 4,378,756 | -0.42(-0.70%) |
Jul 06, 2011 | 59.42 | 60.56 | 59.42 | 60.34 | 2,951,863 | +0.99(+1.66%) |
Jul 05, 2011 | 59.65 | 59.84 | 59.12 | 59.36 | 2,548,197 | -0.18(-0.31%) |
Jul 01, 2011 | 59.51 | 59.66 | 59.18 | 59.54 | 2,858,722 | +0.22(+0.37%) |
Jun 30, 2011 | 58.61 | 59.39 | 58.40 | 59.32 | 3,301,087 | +0.88(+1.51%) |
Jun 29, 2011 | 58.56 | 58.91 | 58.33 | 58.44 | 3,097,661 | +0.03(+0.05%) |
Jun 28, 2011 | 58.41 | 58.54 | 58.15 | 58.41 | 2,446,704 | +0.10(+0.18%) |
Jun 27, 2011 | 57.91 | 58.46 | 57.63 | 58.31 | 2,521,369 | +0.53(+0.91%) |
Jun 24, 2011 | 59.24 | 59.24 | 57.78 | 57.78 | 3,372,685 | -0.93(-1.58%) |
Jun 23, 2011 | 58.23 | 58.85 | 57.92 | 58.71 | 3,171,480 | -0.08(-0.14%) |
Jun 22, 2011 | 59.22 | 59.41 | 58.78 | 58.79 | 2,116,735 | -0.64(-1.08%) |
Jun 21, 2011 | 59.43 | 59.47 | 58.81 | 59.43 | 3,070,347 | +0.10(+0.17%) |
Jun 20, 2011 | 59.06 | 59.37 | 58.15 | 59.33 | 2,983,513 | +1.18(+2.03%) |
Jun 17, 2011 | 58.40 | 58.90 | 57.85 | 58.15 | 5,775,855 | +0.57(+0.99%) |
Jun 16, 2011 | 56.87 | 57.62 | 56.77 | 57.58 | 3,001,580 | +0.67(+1.18%) |
Jun 15, 2011 | 57.36 | 57.66 | 56.77 | 56.90 | 2,418,168 | -0.96(-1.65%) |
Jun 14, 2011 | 57.79 | 57.99 | 57.54 | 57.86 | 2,392,218 | +0.58(+1.01%) |
Jun 13, 2011 | 57.09 | 57.70 | 56.99 | 57.28 | 1,891,258 | +0.11(+0.19%) |
Jun 10, 2011 | 57.76 | 57.89 | 57.12 | 57.17 | 2,905,808 | -0.53(-0.92%) |
Jun 09, 2011 | 57.69 | 58.20 | 57.42 | 57.71 | 2,524,804 | +0.07(+0.13%) |
Jun 08, 2011 | 57.23 | 58.17 | 57.14 | 57.64 | 3,447,842 | +0.42(+0.73%) |
Jun 07, 2011 | 57.01 | 57.65 | 56.83 | 57.22 | 3,378,414 | +0.49(+0.86%) |
Jun 06, 2011 | 56.57 | 57.07 | 56.45 | 56.73 | 3,419,145 | -0.09(-0.15%) |
Jun 03, 2011 | 57.39 | 57.58 | 56.78 | 56.82 | 4,625,153 | -2.59(-4.35%) |
May 24, 2011 | 60.59 | 60.59 | 59.34 | 59.40 | 4,961,719 | -0.94(-1.56%) |
May 23, 2011 | 60.33 | 60.81 | 60.08 | 60.34 | 3,314,051 | -0.55(-0.91%) |
May 20, 2011 | 61.17 | 61.30 | 60.10 | 60.90 | 3,047,760 | -0.34(-0.55%) |
May 19, 2011 | 60.86 | 61.26 | 60.68 | 61.23 | 1,557,493 | +0.45(+0.74%) |
May 18, 2011 | 60.34 | 60.88 | 59.91 | 60.78 | 2,233,446 | +0.39(+0.64%) |
May 17, 2011 | 60.00 | 60.52 | 59.91 | 60.40 | 2,106,548 | +0.29(+0.49%) |
May 16, 2011 | 60.28 | 60.35 | 59.95 | 60.10 | 2,421,303 | -0.30(-0.50%) |
May 13, 2011 | 60.80 | 61.04 | 60.29 | 60.40 | 3,034,325 | -0.44(-0.72%) |
May 12, 2011 | 59.68 | 60.90 | 59.50 | 60.84 | 3,489,137 | +1.18(+1.98%) |
May 11, 2011 | 59.90 | 60.07 | 59.29 | 59.66 | 2,161,536 | -0.21(-0.35%) |
May 10, 2011 | 59.47 | 60.21 | 59.37 | 59.87 | 2,842,094 | +0.60(+1.02%) |
May 09, 2011 | 58.59 | 59.34 | 58.49 | 59.27 | 2,087,186 | +0.69(+1.18%) |
May 06, 2011 | 58.57 | 58.84 | 58.30 | 58.57 | 3,041,938 | +0.61(+1.06%) |
May 05, 2011 | 58.28 | 58.92 | 57.79 | 57.96 | 4,512,151 | -0.39(-0.66%) |
May 04, 2011 | 58.44 | 58.92 | 58.33 | 58.35 | 3,004,706 | -0.27(-0.46%) |
May 03, 2011 | 58.92 | 59.09 | 58.34 | 58.62 | 3,652,063 | -0.39(-0.65%) |
May 02, 2011 | 58.97 | 59.18 | 58.65 | 59.00 | 2,959,553 | +0.11(+0.19%) |
Apr 29, 2011 | 59.10 | 59.33 | 58.64 | 58.89 | 8,946,456 | -0.41(-0.70%) |
Apr 28, 2011 | 58.92 | 59.34 | 58.87 | 59.31 | 3,467,082 | +0.26(+0.44%) |
Apr 27, 2011 | 58.47 | 59.19 | 58.37 | 59.05 | 4,233,125 | +0.96(+1.65%) |
Apr 26, 2011 | 57.47 | 58.25 | 57.04 | 58.09 | 3,880,783 | +0.82(+1.42%) |
Apr 25, 2011 | 57.18 | 57.42 | 57.05 | 57.27 | 2,211,689 | -0.15(-0.27%) |
Apr 21, 2011 | 57.26 | 57.49 | 56.83 | 57.42 | 2,460,150 | +0.23(+0.39%) |
Apr 20, 2011 | 56.43 | 57.28 | 56.35 | 57.20 | 3,403,069 | +1.35(+2.41%) |
Apr 19, 2011 | 56.12 | 56.17 | 55.67 | 55.85 | 2,464,676 | -0.14(-0.25%) |
Apr 18, 2011 | 55.33 | 56.11 | 55.33 | 55.99 | 2,254,470 | -0.05(-0.09%) |
Apr 15, 2011 | 55.58 | 56.08 | 55.51 | 56.04 | 2,935,110 | +0.46(+0.83%) |
Apr 14, 2011 | 55.30 | 55.68 | 55.09 | 55.58 | 2,184,709 | -0.05(-0.09%) |
Apr 13, 2011 | 55.87 | 55.87 | 55.30 | 55.63 | 1,767,466 | -0.03(-0.05%) |
Apr 12, 2011 | 55.15 | 55.95 | 55.14 | 55.66 | 2,895,299 | +0.18(+0.33%) |
Apr 11, 2011 | 55.45 | 55.78 | 55.09 | 55.48 | 3,329,157 | -0.15(-0.27%) |
Apr 08, 2011 | 56.19 | 56.27 | 55.49 | 55.63 | 4,028,948 | -1.03(-1.81%) |
Apr 07, 2011 | 55.60 | 57.12 | 55.58 | 56.66 | 8,135,093 | +2.06(+3.77%) |
Apr 06, 2011 | 54.83 | 55.29 | 54.42 | 54.60 | 2,720,345 | +0.04(+0.08%) |
Apr 05, 2011 | 54.13 | 55.20 | 54.13 | 54.55 | 4,650,993 | +0.55(+1.02%) |
Apr 04, 2011 | 54.33 | 54.52 | 53.83 | 54.00 | 1,767,690 | -0.06(-0.11%) |
Apr 01, 2011 | 53.27 | 54.12 | 53.25 | 54.06 | 3,398,746 | +0.68(+1.27%) |
Mar 31, 2011 | 52.83 | 53.48 | 52.48 | 53.38 | 3,191,263 | +0.37(+0.70%) |
Mar 30, 2011 | 53.01 | 53.13 | 52.62 | 53.01 | 2,430,545 | +0.66(+1.27%) |
Mar 29, 2011 | 51.87 | 52.38 | 51.53 | 52.35 | 1,833,003 | +0.47(+0.90%) |
Mar 28, 2011 | 52.05 | 52.28 | 51.69 | 51.88 | 1,824,151 | -0.15(-0.28%) |
Mar 25, 2011 | 52.60 | 52.69 | 51.99 | 52.03 | 2,914,586 | -0.47(-0.90%) |
Mar 24, 2011 | 51.83 | 52.66 | 51.77 | 52.50 | 2,959,385 | +0.87(+1.68%) |
Mar 23, 2011 | 52.05 | 52.09 | 51.26 | 51.63 | 3,426,582 | -0.46(-0.88%) |
Mar 22, 2011 | 51.74 | 52.34 | 51.63 | 52.09 | 2,649,812 | +0.37(+0.72%) |
Mar 21, 2011 | 51.59 | 51.83 | 51.23 | 51.72 | 3,506,781 | +0.28(+0.54%) |
Mar 18, 2011 | 51.72 | 51.86 | 51.07 | 51.45 | 6,547,065 | +0.15(+0.28%) |
Mar 17, 2011 | 51.30 | 51.69 | 51.02 | 51.30 | 3,222,892 | +0.51(+1.00%) |
Mar 16, 2011 | 51.80 | 51.83 | 50.63 | 50.79 | 5,514,796 | -1.31(-2.52%) |
Mar 15, 2011 | 51.52 | 52.40 | 51.45 | 52.10 | 3,491,609 | -0.20(-0.39%) |
Mar 14, 2011 | 52.60 | 52.76 | 52.09 | 52.30 | 3,045,459 | -0.52(-0.98%) |
Mar 11, 2011 | 53.21 | 53.60 | 52.81 | 52.82 | 2,841,112 | -0.60(-1.13%) |
Mar 10, 2011 | 53.52 | 54.00 | 53.24 | 53.43 | 3,258,066 | -0.57(-1.05%) |
Mar 09, 2011 | 53.50 | 54.06 | 53.21 | 53.99 | 2,645,822 | +0.39(+0.73%) |
Mar 08, 2011 | 52.49 | 53.92 | 52.49 | 53.60 | 3,592,726 | +1.04(+1.98%) |
Mar 07, 2011 | 53.14 | 53.14 | 52.44 | 52.56 | 4,264,628 | -0.45(-0.85%) |
Mar 04, 2011 | 52.79 | 53.05 | 52.57 | 53.01 | 3,678,100 | +0.23(+0.44%) |
Mar 03, 2011 | 52.60 | 52.86 | 52.14 | 52.78 | 4,100,401 | +0.53(+1.02%) |
Mar 02, 2011 | 53.51 | 53.71 | 51.59 | 52.25 | 8,512,166 | -1.35(-2.53%) |
Mar 01, 2011 | 54.69 | 54.89 | 53.46 | 53.60 | 4,817,094 | -0.85(-1.56%) |
Feb 28, 2011 | 53.83 | 54.57 | 53.77 | 54.45 | 4,541,523 | +0.89(+1.66%) |
Feb 25, 2011 | 53.33 | 53.90 | 53.32 | 53.56 | 2,497,102 | +0.43(+0.81%) |
Feb 24, 2011 | 53.00 | 53.54 | 52.64 | 53.13 | 2,538,144 | +0.10(+0.19%) |
Feb 23, 2011 | 53.73 | 53.73 | 52.72 | 53.03 | 3,823,242 | -0.76(-1.42%) |
Feb 22, 2011 | 54.69 | 54.90 | 53.76 | 53.80 | 2,905,806 | -1.12(-2.04%) |
Feb 18, 2011 | 54.47 | 54.95 | 54.10 | 54.92 | 2,926,706 | +0.43(+0.79%) |
Feb 17, 2011 | 54.08 | 54.61 | 53.92 | 54.49 | 1,868,046 | -0.09(-0.16%) |
Feb 16, 2011 | 54.25 | 54.68 | 54.17 | 54.58 | 1,970,855 | +0.46(+0.85%) |
Feb 15, 2011 | 54.13 | 54.27 | 53.96 | 54.12 | 2,005,457 | -0.24(-0.44%) |
Feb 14, 2011 | 54.64 | 54.69 | 54.25 | 54.36 | 1,675,645 | -0.28(-0.51%) |
Feb 11, 2011 | 53.92 | 54.65 | 53.92 | 54.63 | 2,304,934 | +0.36(+0.66%) |
Feb 10, 2011 | 54.20 | 54.35 | 53.83 | 54.28 | 2,662,613 | -0.09(-0.16%) |
Feb 09, 2011 | 54.14 | 54.44 | 53.96 | 54.37 | 2,398,008 | +0.05(+0.10%) |
Feb 08, 2011 | 53.90 | 54.33 | 53.82 | 54.31 | 2,439,568 | +0.40(+0.74%) |
Feb 07, 2011 | 53.70 | 53.93 | 53.45 | 53.91 | 3,370,075 | +0.09(+0.16%) |
Feb 04, 2011 | 53.82 | 54.03 | 53.34 | 53.82 | 2,581,334 | +0.07(+0.14%) |
Feb 03, 2011 | 52.11 | 53.90 | 52.11 | 53.75 | 5,206,172 | +2.31(+4.49%) |
Feb 02, 2011 | 52.39 | 52.63 | 51.22 | 51.44 | 6,135,295 | -1.15(-2.18%) |
Feb 01, 2011 | 52.44 | 52.73 | 52.20 | 52.59 | 2,751,346 | +0.43(+0.82%) |
Jan 31, 2011 | 52.45 | 52.59 | 52.00 | 52.16 | 3,179,975 | -0.07(-0.13%) |
Jan 28, 2011 | 53.24 | 53.42 | 52.10 | 52.23 | 3,341,205 | -0.86(-1.63%) |
Jan 27, 2011 | 52.89 | 53.51 | 52.83 | 53.09 | 3,931,264 | +0.36(+0.69%) |
Jan 26, 2011 | 52.62 | 52.99 | 52.44 | 52.73 | 2,883,548 | +0.12(+0.22%) |
Jan 25, 2011 | 52.65 | 52.72 | 52.07 | 52.61 | 3,883,823 | -0.12(-0.22%) |
Jan 24, 2011 | 52.90 | 52.92 | 52.56 | 52.73 | 3,047,229 | -0.11(-0.21%) |
Jan 21, 2011 | 52.63 | 52.97 | 52.52 | 52.84 | 3,006,302 | +0.30(+0.57%) |
Jan 20, 2011 | 52.13 | 52.95 | 52.13 | 52.54 | 3,176,989 | +0.21(+0.40%) |
Jan 19, 2011 | 52.55 | 52.63 | 52.17 | 52.33 | 3,182,036 | -0.38(-0.73%) |
Jan 18, 2011 | 52.67 | 52.94 | 52.48 | 52.71 | 3,328,259 | +0.07(+0.12%) |
Jan 14, 2011 | 51.81 | 52.66 | 51.70 | 52.65 | 3,380,839 | +0.66(+1.27%) |
Jan 13, 2011 | 51.78 | 52.10 | 51.73 | 51.99 | 2,648,504 | +0.08(+0.15%) |
Jan 12, 2011 | 51.70 | 52.05 | 51.63 | 51.91 | 2,244,754 | +0.30(+0.59%) |
Jan 11, 2011 | 51.22 | 51.73 | 51.06 | 51.60 | 2,844,637 | +0.43(+0.84%) |
Jan 10, 2011 | 51.03 | 51.26 | 50.84 | 51.17 | 2,855,277 | -0.12(-0.24%) |
Jan 07, 2011 | 51.52 | 51.69 | 51.15 | 51.30 | 3,226,508 | +0.00(+0.00%) |
Jan 06, 2011 | 51.09 | 51.73 | 50.83 | 51.30 | 4,517,970 | -0.25(-0.48%) |
Jan 05, 2011 | 52.27 | 52.35 | 51.48 | 51.54 | 5,881,036 | -0.97(-1.85%) |
Jan 04, 2011 | 52.66 | 52.66 | 52.10 | 52.52 | 5,463,121 | -0.10(-0.19%) |
Jan 03, 2011 | 52.82 | 53.33 | 52.56 | 52.62 | 4,690,165 | +0.19(+0.36%) |
Dec 31, 2010 | 52.78 | 53.00 | 52.42 | 52.43 | 1,796,163 | -0.46(-0.88%) |
Dec 30, 2010 | 52.79 | 52.98 | 52.72 | 52.89 | 1,962,212 | +0.11(+0.21%) |
Dec 29, 2010 | 52.92 | 53.12 | 52.69 | 52.79 | 2,102,140 | -0.01(-0.01%) |
Dec 28, 2010 | 52.44 | 52.91 | 52.38 | 52.79 | 2,719,331 | +0.46(+0.87%) |
Dec 27, 2010 | 52.19 | 52.47 | 52.07 | 52.34 | 1,591,751 | -0.12(-0.22%) |
Dec 23, 2010 | 52.39 | 52.60 | 52.23 | 52.45 | 1,899,721 | -0.02(-0.04%) |
Dec 22, 2010 | 52.52 | 52.67 | 52.28 | 52.47 | 2,682,660 | -0.04(-0.07%) |
Dec 21, 2010 | 52.69 | 52.84 | 52.47 | 52.51 | 3,030,600 | +0.01(+0.01%) |
Dec 20, 2010 | 52.20 | 52.68 | 52.10 | 52.50 | 3,624,633 | +0.34(+0.65%) |
Dec 17, 2010 | 52.23 | 52.60 | 52.06 | 52.16 | 8,900,341 | -0.20(-0.39%) |
Dec 16, 2010 | 51.59 | 52.44 | 51.56 | 52.36 | 4,751,061 | +0.78(+1.51%) |
Dec 15, 2010 | 51.56 | 51.88 | 51.48 | 51.59 | 4,851,504 | -0.12(-0.22%) |
Dec 14, 2010 | 51.33 | 51.94 | 51.26 | 51.70 | 3,694,378 | +0.34(+0.66%) |
Dec 13, 2010 | 51.65 | 51.91 | 51.21 | 51.36 | 7,984,015 | -0.37(-0.72%) |
Dec 10, 2010 | 51.37 | 51.75 | 51.28 | 51.73 | 4,897,378 | +0.17(+0.32%) |
Dec 09, 2010 | 50.61 | 51.65 | 50.30 | 51.57 | 9,333,626 | +1.29(+2.56%) |
Dec 08, 2010 | 50.38 | 50.61 | 49.76 | 50.28 | 5,083,908 | -0.28(-0.56%) |
Dec 07, 2010 | 50.61 | 50.87 | 50.19 | 50.56 | 7,045,172 | +0.33(+0.65%) |
Dec 06, 2010 | 49.61 | 50.40 | 49.61 | 50.24 | 4,635,776 | +0.58(+1.17%) |
Dec 03, 2010 | 50.01 | 50.29 | 49.55 | 49.66 | 4,260,244 | -0.45(-0.90%) |
Dec 02, 2010 | 49.75 | 50.18 | 49.47 | 50.11 | 4,529,521 | +0.51(+1.02%) |