Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.97 | 60.36 | 59.50 | 60.34 | 2,515,377 | +0.61(+1.02%) |
Jan 30, 2012 | 59.56 | 59.90 | 59.41 | 59.73 | 2,690,423 | -0.13(-0.22%) |
Jan 27, 2012 | 60.24 | 60.46 | 59.69 | 59.86 | 3,152,301 | -0.32(-0.53%) |
Jan 26, 2012 | 60.75 | 60.93 | 60.00 | 60.18 | 2,661,950 | -0.49(-0.80%) |
Jan 25, 2012 | 59.69 | 60.73 | 59.58 | 60.67 | 3,488,065 | +0.73(+1.21%) |
Jan 24, 2012 | 59.60 | 60.05 | 59.52 | 59.94 | 2,239,959 | +0.07(+0.11%) |
Jan 23, 2012 | 59.63 | 60.14 | 59.57 | 59.88 | 2,613,318 | +0.17(+0.28%) |
Jan 20, 2012 | 59.63 | 59.91 | 59.33 | 59.71 | 3,141,869 | +0.15(+0.25%) |
Jan 19, 2012 | 59.92 | 59.96 | 59.49 | 59.56 | 2,718,815 | -0.40(-0.67%) |
Jan 18, 2012 | 59.62 | 59.97 | 59.11 | 59.97 | 3,296,848 | +0.25(+0.42%) |
Jan 17, 2012 | 59.58 | 59.96 | 59.12 | 59.72 | 3,746,399 | +0.59(+1.00%) |
Jan 13, 2012 | 58.58 | 59.25 | 58.15 | 59.12 | 3,624,239 | +0.48(+0.83%) |
Jan 12, 2012 | 58.81 | 59.02 | 58.51 | 58.64 | 3,412,439 | -0.03(-0.05%) |
Jan 11, 2012 | 58.18 | 58.79 | 57.93 | 58.67 | 3,293,307 | +0.62(+1.06%) |
Jan 10, 2012 | 58.21 | 58.47 | 58.04 | 58.05 | 4,973,064 | +0.10(+0.18%) |
Jan 09, 2012 | 58.92 | 59.41 | 57.80 | 57.95 | 6,542,062 | -1.55(-2.61%) |
Jan 06, 2012 | 61.00 | 61.00 | 59.50 | 59.50 | 4,632,309 | -1.56(-2.56%) |
Jan 05, 2012 | 61.30 | 61.34 | 60.22 | 61.07 | 4,895,411 | -0.59(-0.96%) |
Jan 04, 2012 | 62.10 | 62.31 | 61.62 | 61.66 | 3,081,129 | +0.55(+0.90%) |
Dec 30, 2011 | 61.43 | 61.86 | 61.08 | 61.11 | 1,684,438 | -0.75(-1.21%) |
Dec 29, 2011 | 61.76 | 61.90 | 61.32 | 61.86 | 1,386,499 | +0.12(+0.19%) |
Dec 28, 2011 | 62.03 | 62.09 | 61.63 | 61.74 | 1,556,688 | -0.29(-0.47%) |
Dec 27, 2011 | 61.98 | 62.16 | 61.51 | 62.03 | 1,345,286 | -0.06(-0.09%) |
Dec 23, 2011 | 61.38 | 62.12 | 61.26 | 62.09 | 1,422,145 | +0.64(+1.04%) |
Dec 21, 2011 | 61.31 | 61.91 | 60.85 | 61.45 | 3,602,452 | +0.11(+0.18%) |
Dec 20, 2011 | 60.99 | 61.54 | 60.81 | 61.34 | 3,943,250 | +1.16(+1.93%) |
Dec 19, 2011 | 60.73 | 61.15 | 60.03 | 60.19 | 3,049,539 | -0.37(-0.62%) |
Dec 16, 2011 | 60.93 | 61.34 | 60.38 | 60.56 | 5,282,713 | +0.00(+0.00%) |
Dec 15, 2011 | 60.95 | 61.12 | 60.51 | 60.56 | 2,606,846 | -0.13(-0.22%) |
Dec 14, 2011 | 61.29 | 61.55 | 60.69 | 60.69 | 2,578,008 | -0.65(-1.05%) |
Dec 13, 2011 | 62.05 | 62.13 | 61.15 | 61.34 | 3,382,636 | -0.38(-0.62%) |
Dec 12, 2011 | 61.68 | 62.05 | 61.26 | 61.72 | 3,457,426 | -0.16(-0.26%) |
Dec 09, 2011 | 62.11 | 62.56 | 61.70 | 61.88 | 5,308,590 | -1.02(-1.62%) |
Dec 08, 2011 | 62.25 | 63.77 | 61.61 | 62.90 | 5,968,484 | -1.25(-1.95%) |
Dec 07, 2011 | 64.32 | 64.53 | 63.22 | 64.15 | 3,701,448 | -0.43(-0.67%) |
Dec 06, 2011 | 64.22 | 64.84 | 63.76 | 64.59 | 3,204,729 | +0.63(+0.99%) |
Dec 05, 2011 | 64.39 | 64.68 | 63.55 | 63.96 | 2,479,896 | +0.34(+0.54%) |
Dec 02, 2011 | 64.29 | 65.04 | 63.53 | 63.61 | 3,567,499 | -0.26(-0.41%) |
Dec 01, 2011 | 62.34 | 64.31 | 62.31 | 63.88 | 4,870,519 | +1.31(+2.10%) |
Nov 30, 2011 | 62.29 | 62.94 | 61.98 | 62.56 | 4,851,697 | +1.31(+2.14%) |
Nov 29, 2011 | 60.61 | 61.36 | 60.15 | 61.25 | 2,614,021 | +0.94(+1.56%) |
Nov 28, 2011 | 60.70 | 60.74 | 59.95 | 60.31 | 2,734,177 | +1.03(+1.74%) |
Nov 25, 2011 | 58.93 | 59.87 | 58.90 | 59.28 | 1,127,241 | +0.04(+0.07%) |
Nov 23, 2011 | 59.62 | 59.87 | 58.98 | 59.23 | 2,977,444 | -0.77(-1.28%) |
Nov 22, 2011 | 59.57 | 60.22 | 59.45 | 60.00 | 2,229,595 | +0.38(+0.64%) |
Nov 21, 2011 | 59.57 | 60.00 | 59.25 | 59.62 | 2,552,814 | -0.32(-0.53%) |
Nov 18, 2011 | 60.19 | 60.31 | 59.73 | 59.94 | 3,213,350 | -0.19(-0.32%) |
Nov 17, 2011 | 60.61 | 61.00 | 59.55 | 60.13 | 3,152,224 | -0.70(-1.16%) |
Nov 16, 2011 | 61.56 | 61.87 | 60.77 | 60.83 | 3,352,971 | -1.13(-1.82%) |
Nov 15, 2011 | 61.18 | 62.14 | 60.99 | 61.96 | 2,350,593 | +0.76(+1.23%) |
Nov 14, 2011 | 60.68 | 61.60 | 60.67 | 61.21 | 2,098,906 | +0.30(+0.49%) |
Nov 11, 2011 | 61.13 | 61.40 | 60.64 | 60.90 | 3,409,543 | +0.23(+0.39%) |
Nov 10, 2011 | 61.62 | 61.70 | 60.47 | 60.67 | 3,411,956 | -0.51(-0.83%) |
Nov 09, 2011 | 61.29 | 61.64 | 60.71 | 61.18 | 3,886,082 | -1.17(-1.87%) |
Nov 08, 2011 | 61.71 | 62.36 | 61.12 | 62.34 | 3,407,893 | +0.79(+1.29%) |
Nov 07, 2011 | 61.21 | 61.65 | 60.86 | 61.55 | 2,810,081 | +0.26(+0.42%) |
Nov 04, 2011 | 61.81 | 61.93 | 61.07 | 61.29 | 2,868,712 | -0.65(-1.05%) |
Nov 03, 2011 | 61.35 | 61.99 | 60.61 | 61.95 | 3,586,808 | +0.20(+0.32%) |
Nov 02, 2011 | 61.46 | 62.00 | 61.11 | 61.75 | 3,583,520 | +0.79(+1.30%) |
Nov 01, 2011 | 60.24 | 61.61 | 59.96 | 60.96 | 3,815,375 | +0.07(+0.12%) |
Oct 31, 2011 | 61.84 | 62.38 | 60.88 | 60.88 | 4,201,851 | -1.23(-1.98%) |
Oct 28, 2011 | 61.91 | 62.30 | 61.62 | 62.11 | 2,604,539 | -0.21(-0.34%) |
Oct 27, 2011 | 62.16 | 63.00 | 61.48 | 62.33 | 5,097,767 | +1.09(+1.78%) |
Oct 26, 2011 | 61.00 | 61.53 | 60.05 | 61.24 | 3,310,382 | +0.37(+0.60%) |
Oct 25, 2011 | 61.03 | 61.80 | 60.74 | 60.87 | 2,998,342 | -0.91(-1.48%) |
Oct 24, 2011 | 62.04 | 62.30 | 61.55 | 61.78 | 4,136,988 | -0.60(-0.96%) |
Oct 21, 2011 | 62.00 | 62.38 | 61.67 | 62.38 | 4,043,423 | +0.76(+1.23%) |
Oct 20, 2011 | 61.71 | 62.42 | 61.27 | 61.62 | 3,308,283 | -0.09(-0.14%) |
Oct 19, 2011 | 61.72 | 62.16 | 61.56 | 61.71 | 3,697,263 | -0.14(-0.22%) |
Oct 18, 2011 | 60.23 | 62.16 | 60.11 | 61.85 | 4,846,478 | +1.62(+2.68%) |
Oct 17, 2011 | 59.66 | 60.36 | 59.63 | 60.23 | 3,114,666 | +0.43(+0.72%) |
Oct 14, 2011 | 60.02 | 60.56 | 59.38 | 59.80 | 3,046,004 | +0.07(+0.12%) |
Oct 13, 2011 | 59.56 | 59.93 | 59.44 | 59.73 | 2,514,601 | +0.18(+0.31%) |
Oct 12, 2011 | 59.61 | 60.34 | 59.39 | 59.55 | 3,355,322 | +0.38(+0.64%) |
Oct 11, 2011 | 59.22 | 59.28 | 58.69 | 59.17 | 2,712,430 | -0.24(-0.41%) |
Oct 10, 2011 | 58.51 | 59.47 | 58.40 | 59.41 | 3,178,161 | +1.62(+2.80%) |
Oct 07, 2011 | 58.00 | 58.28 | 57.57 | 57.79 | 4,585,609 | -0.13(-0.23%) |
Oct 06, 2011 | 57.75 | 58.51 | 57.35 | 57.92 | 5,763,032 | -0.77(-1.31%) |
Oct 05, 2011 | 59.23 | 59.81 | 57.50 | 58.69 | 6,895,365 | -1.02(-1.71%) |
Oct 04, 2011 | 59.00 | 59.81 | 57.49 | 59.71 | 6,449,305 | +0.01(+0.02%) |
Oct 03, 2011 | 59.77 | 60.86 | 59.37 | 59.70 | 4,422,540 | -0.37(-0.61%) |
Sep 30, 2011 | 60.25 | 61.20 | 59.99 | 60.07 | 3,780,942 | -0.62(-1.02%) |
Sep 29, 2011 | 62.15 | 62.36 | 59.96 | 60.69 | 3,328,294 | -0.59(-0.97%) |
Sep 28, 2011 | 61.86 | 62.38 | 61.27 | 61.28 | 2,927,401 | -0.39(-0.64%) |
Sep 27, 2011 | 62.61 | 62.85 | 61.40 | 61.67 | 3,410,351 | -0.09(-0.14%) |
Sep 26, 2011 | 61.29 | 61.98 | 60.97 | 61.76 | 4,272,888 | +0.79(+1.30%) |
Sep 23, 2011 | 60.48 | 61.36 | 60.31 | 60.97 | 3,865,947 | +0.14(+0.22%) |
Sep 22, 2011 | 60.50 | 61.27 | 59.77 | 60.84 | 6,221,080 | -0.91(-1.47%) |
Sep 21, 2011 | 62.22 | 63.03 | 61.72 | 61.75 | 3,608,372 | -0.47(-0.75%) |
Sep 20, 2011 | 62.27 | 63.14 | 61.95 | 62.22 | 4,537,153 | +0.03(+0.05%) |
Sep 19, 2011 | 61.10 | 62.41 | 61.01 | 62.19 | 3,510,821 | +0.58(+0.94%) |
Sep 16, 2011 | 60.89 | 62.14 | 60.67 | 61.61 | 6,015,563 | +0.90(+1.48%) |
Sep 15, 2011 | 60.62 | 60.91 | 60.05 | 60.71 | 3,336,628 | +0.81(+1.36%) |
Sep 14, 2011 | 59.20 | 60.35 | 58.46 | 59.90 | 3,744,119 | +0.87(+1.47%) |
Sep 13, 2011 | 58.56 | 59.09 | 58.00 | 59.03 | 3,218,070 | +0.72(+1.24%) |
Sep 12, 2011 | 57.07 | 58.42 | 57.06 | 58.30 | 3,029,548 | +0.60(+1.04%) |
Sep 09, 2011 | 58.47 | 58.57 | 57.41 | 57.70 | 3,410,548 | -1.36(-2.30%) |
Sep 08, 2011 | 58.72 | 59.58 | 58.63 | 59.06 | 3,200,733 | +0.11(+0.19%) |
Sep 07, 2011 | 57.97 | 58.95 | 57.69 | 58.95 | 2,787,133 | +1.62(+2.82%) |
Sep 06, 2011 | 56.34 | 57.43 | 56.01 | 57.34 | 3,066,343 | -0.12(-0.20%) |
Sep 02, 2011 | 57.21 | 58.27 | 57.10 | 57.45 | 3,362,620 | -0.67(-1.16%) |
Sep 01, 2011 | 57.76 | 59.17 | 57.62 | 58.13 | 5,466,908 | +0.69(+1.20%) |
Aug 31, 2011 | 57.22 | 57.81 | 57.06 | 57.44 | 3,682,680 | +0.34(+0.60%) |
Aug 30, 2011 | 56.75 | 57.44 | 56.47 | 57.10 | 3,064,304 | +0.20(+0.36%) |
Aug 29, 2011 | 56.94 | 57.13 | 56.59 | 56.89 | 3,573,628 | +0.42(+0.75%) |
Aug 26, 2011 | 55.42 | 56.80 | 54.89 | 56.47 | 2,977,574 | +0.99(+1.78%) |
Aug 25, 2011 | 56.88 | 57.43 | 55.41 | 55.48 | 2,840,648 | -1.19(-2.10%) |
Aug 24, 2011 | 55.74 | 56.70 | 55.40 | 56.67 | 3,402,009 | +0.93(+1.67%) |
Aug 23, 2011 | 54.55 | 56.19 | 54.24 | 55.74 | 4,647,869 | +1.32(+2.42%) |
Aug 22, 2011 | 55.56 | 55.58 | 53.92 | 54.43 | 3,357,734 | +0.04(+0.08%) |
Aug 19, 2011 | 53.68 | 55.21 | 53.68 | 54.38 | 5,106,101 | +0.00(+0.00%) |
Aug 18, 2011 | 54.50 | 55.13 | 52.99 | 54.38 | 6,801,671 | -1.29(-2.31%) |
Aug 17, 2011 | 55.30 | 56.61 | 55.09 | 55.67 | 4,901,102 | +0.72(+1.31%) |
Aug 16, 2011 | 54.07 | 55.30 | 53.66 | 54.95 | 3,893,488 | +0.77(+1.42%) |
Aug 15, 2011 | 53.51 | 54.18 | 53.15 | 54.18 | 3,575,846 | +0.94(+1.77%) |
Aug 12, 2011 | 53.40 | 53.69 | 52.44 | 53.23 | 4,119,377 | +0.13(+0.25%) |
Aug 11, 2011 | 51.63 | 53.67 | 51.42 | 53.10 | 5,912,427 | +1.62(+3.15%) |
Aug 10, 2011 | 53.37 | 53.49 | 51.36 | 51.48 | 6,725,259 | -3.12(-5.72%) |
Aug 09, 2011 | 53.76 | 54.60 | 51.71 | 54.60 | 7,813,995 | +2.95(+5.72%) |
Aug 08, 2011 | 55.29 | 55.93 | 51.53 | 51.65 | 11,509,099 | -4.48(-7.97%) |
Aug 05, 2011 | 56.64 | 56.70 | 54.69 | 56.12 | 4,904,613 | +0.17(+0.30%) |
Aug 04, 2011 | 55.66 | 57.25 | 55.44 | 55.96 | 7,929,126 | -0.42(-0.74%) |
Aug 03, 2011 | 55.53 | 56.53 | 54.93 | 56.37 | 5,208,681 | +1.09(+1.97%) |
Aug 02, 2011 | 56.35 | 56.68 | 55.24 | 55.28 | 4,725,680 | -1.37(-2.41%) |
Aug 01, 2011 | 57.83 | 57.85 | 56.18 | 56.65 | 3,503,700 | -0.40(-0.70%) |
Jul 29, 2011 | 56.50 | 57.53 | 56.27 | 57.05 | 3,340,325 | -0.06(-0.10%) |
Jul 28, 2011 | 57.15 | 57.83 | 57.05 | 57.11 | 2,723,589 | -0.04(-0.08%) |
Jul 27, 2011 | 58.37 | 58.53 | 57.11 | 57.15 | 3,167,407 | -1.57(-2.68%) |
Jul 26, 2011 | 59.02 | 59.47 | 58.63 | 58.72 | 1,545,908 | -0.44(-0.75%) |
Jul 25, 2011 | 59.20 | 59.48 | 59.10 | 59.17 | 1,610,606 | -0.37(-0.62%) |
Jul 22, 2011 | 59.53 | 59.66 | 59.16 | 59.54 | 1,359,968 | +0.11(+0.18%) |
Jul 21, 2011 | 58.96 | 59.87 | 58.81 | 59.43 | 2,372,375 | +0.61(+1.03%) |
Jul 20, 2011 | 58.92 | 58.96 | 58.21 | 58.83 | 2,143,103 | -0.09(-0.15%) |
Jul 19, 2011 | 58.15 | 59.02 | 58.10 | 58.91 | 2,523,020 | +1.24(+2.15%) |
Jul 18, 2011 | 57.98 | 58.18 | 57.46 | 57.67 | 2,039,479 | -0.55(-0.95%) |
Jul 15, 2011 | 58.59 | 58.74 | 57.89 | 58.22 | 3,034,349 | -0.34(-0.58%) |
Jul 14, 2011 | 58.96 | 59.39 | 58.42 | 58.56 | 2,137,639 | -0.37(-0.63%) |
Jul 13, 2011 | 59.04 | 59.46 | 58.55 | 58.94 | 1,986,757 | +0.09(+0.16%) |
Jul 12, 2011 | 58.97 | 59.61 | 58.80 | 58.84 | 2,366,200 | +0.02(+0.04%) |
Jul 11, 2011 | 58.82 | 59.11 | 58.64 | 58.82 | 2,181,248 | -0.53(-0.90%) |
Jul 08, 2011 | 59.48 | 59.78 | 58.99 | 59.35 | 2,732,694 | -0.47(-0.79%) |
Jul 07, 2011 | 60.66 | 60.84 | 59.50 | 59.82 | 4,385,784 | -0.42(-0.70%) |
Jul 06, 2011 | 59.32 | 60.47 | 59.32 | 60.25 | 2,956,601 | +0.98(+1.66%) |
Jul 05, 2011 | 59.55 | 59.74 | 59.03 | 59.26 | 2,552,287 | -0.18(-0.31%) |
Jul 01, 2011 | 59.42 | 59.56 | 59.08 | 59.45 | 2,863,311 | +0.22(+0.37%) |
Jun 30, 2011 | 58.52 | 59.30 | 58.31 | 59.23 | 3,306,386 | +0.88(+1.51%) |
Jun 29, 2011 | 58.47 | 58.82 | 58.24 | 58.34 | 3,102,633 | +0.03(+0.05%) |
Jun 28, 2011 | 58.32 | 58.45 | 58.05 | 58.32 | 2,450,631 | +0.10(+0.18%) |
Jun 27, 2011 | 57.81 | 58.37 | 57.54 | 58.21 | 2,525,416 | +0.52(+0.91%) |
Jun 24, 2011 | 59.15 | 59.15 | 57.69 | 57.69 | 3,378,098 | -0.93(-1.58%) |
Jun 23, 2011 | 58.14 | 58.75 | 57.83 | 58.61 | 3,176,570 | -0.08(-0.14%) |
Jun 22, 2011 | 59.12 | 59.31 | 58.69 | 58.70 | 2,120,132 | -0.64(-1.08%) |
Jun 21, 2011 | 59.34 | 59.37 | 58.72 | 59.34 | 3,075,275 | +0.10(+0.17%) |
Jun 20, 2011 | 58.97 | 59.27 | 58.06 | 59.23 | 2,988,302 | +1.18(+2.03%) |
Jun 17, 2011 | 58.31 | 58.80 | 57.76 | 58.05 | 5,785,125 | +0.57(+0.99%) |
Jun 16, 2011 | 56.78 | 57.53 | 56.68 | 57.48 | 3,006,397 | +0.67(+1.18%) |
Jun 15, 2011 | 57.27 | 57.56 | 56.68 | 56.81 | 2,422,049 | -0.96(-1.65%) |
Jun 14, 2011 | 57.70 | 57.90 | 57.45 | 57.77 | 2,396,057 | +0.58(+1.01%) |
Jun 13, 2011 | 57.00 | 57.61 | 56.90 | 57.19 | 1,894,294 | +0.11(+0.19%) |
Jun 10, 2011 | 57.67 | 57.80 | 57.03 | 57.08 | 2,910,472 | -0.53(-0.92%) |
Jun 09, 2011 | 57.59 | 58.10 | 57.33 | 57.62 | 2,528,856 | +0.07(+0.13%) |
Jun 08, 2011 | 57.13 | 58.07 | 57.05 | 57.54 | 3,453,376 | +0.42(+0.73%) |
Jun 07, 2011 | 56.92 | 57.56 | 56.74 | 57.13 | 3,383,836 | +0.49(+0.86%) |
Jun 06, 2011 | 56.48 | 56.97 | 56.36 | 56.64 | 3,424,632 | -0.09(-0.15%) |
Jun 03, 2011 | 57.30 | 57.48 | 56.69 | 56.73 | 4,632,576 | -2.58(-4.35%) |
May 24, 2011 | 60.49 | 60.49 | 59.25 | 59.31 | 4,969,683 | -0.94(-1.56%) |
May 23, 2011 | 60.23 | 60.71 | 59.98 | 60.25 | 3,319,370 | -0.55(-0.91%) |
May 20, 2011 | 61.07 | 61.20 | 60.01 | 60.80 | 3,052,651 | -0.34(-0.55%) |
May 19, 2011 | 60.76 | 61.17 | 60.58 | 61.14 | 1,559,993 | +0.45(+0.74%) |
May 18, 2011 | 60.24 | 60.78 | 59.82 | 60.68 | 2,237,030 | +0.39(+0.64%) |
May 17, 2011 | 59.90 | 60.42 | 59.82 | 60.30 | 2,109,929 | +0.29(+0.49%) |
May 16, 2011 | 60.18 | 60.25 | 59.85 | 60.01 | 2,425,189 | -0.30(-0.50%) |
May 13, 2011 | 60.71 | 60.94 | 60.20 | 60.31 | 3,039,195 | -0.44(-0.72%) |
May 12, 2011 | 59.58 | 60.80 | 59.41 | 60.74 | 3,494,737 | +1.18(+1.98%) |
May 11, 2011 | 59.80 | 59.98 | 59.19 | 59.56 | 2,165,005 | -0.21(-0.35%) |
May 10, 2011 | 59.37 | 60.12 | 59.28 | 59.77 | 2,846,655 | +0.60(+1.02%) |
May 09, 2011 | 58.49 | 59.24 | 58.39 | 59.17 | 2,090,536 | +0.69(+1.18%) |
May 06, 2011 | 58.47 | 58.75 | 58.20 | 58.48 | 3,046,820 | +0.61(+1.06%) |
May 05, 2011 | 58.19 | 58.82 | 57.69 | 57.87 | 4,519,393 | -0.39(-0.66%) |
May 04, 2011 | 58.35 | 58.82 | 58.23 | 58.25 | 3,009,529 | -0.27(-0.46%) |
May 03, 2011 | 58.82 | 58.99 | 58.25 | 58.52 | 3,657,925 | -0.39(-0.65%) |
May 02, 2011 | 58.88 | 59.08 | 58.56 | 58.91 | 2,964,303 | +0.11(+0.19%) |
Apr 29, 2011 | 59.01 | 59.24 | 58.55 | 58.80 | 8,960,815 | -0.41(-0.70%) |
Apr 28, 2011 | 58.83 | 59.24 | 58.78 | 59.21 | 3,472,646 | +0.26(+0.44%) |
Apr 27, 2011 | 58.38 | 59.09 | 58.28 | 58.95 | 4,239,920 | +0.96(+1.65%) |
Apr 26, 2011 | 57.38 | 58.15 | 56.95 | 57.99 | 3,887,012 | +0.81(+1.42%) |
Apr 25, 2011 | 57.09 | 57.33 | 56.96 | 57.18 | 2,215,239 | -0.15(-0.27%) |
Apr 21, 2011 | 57.17 | 57.40 | 56.74 | 57.33 | 2,464,099 | +0.23(+0.39%) |
Apr 20, 2011 | 56.34 | 57.19 | 56.26 | 57.11 | 3,408,531 | +1.34(+2.41%) |
Apr 19, 2011 | 56.03 | 56.08 | 55.58 | 55.76 | 2,468,632 | -0.14(-0.25%) |
Apr 18, 2011 | 55.24 | 56.02 | 55.24 | 55.90 | 2,258,089 | -0.05(-0.09%) |
Apr 15, 2011 | 55.49 | 55.99 | 55.42 | 55.95 | 2,939,821 | +0.46(+0.83%) |
Apr 14, 2011 | 55.22 | 55.59 | 55.00 | 55.49 | 2,188,216 | -0.05(-0.09%) |
Apr 13, 2011 | 55.78 | 55.78 | 55.22 | 55.54 | 1,770,303 | -0.03(-0.05%) |
Apr 12, 2011 | 55.06 | 55.86 | 55.06 | 55.57 | 2,899,946 | +0.18(+0.33%) |
Apr 11, 2011 | 55.36 | 55.70 | 55.01 | 55.39 | 3,334,501 | -0.15(-0.27%) |
Apr 08, 2011 | 56.10 | 56.18 | 55.40 | 55.54 | 4,035,415 | -1.02(-1.81%) |
Apr 07, 2011 | 55.51 | 57.03 | 55.49 | 56.57 | 8,148,150 | +2.06(+3.77%) |
Apr 06, 2011 | 54.74 | 55.20 | 54.34 | 54.51 | 2,724,711 | +0.04(+0.08%) |
Apr 05, 2011 | 54.05 | 55.11 | 54.05 | 54.47 | 4,658,458 | +0.55(+1.02%) |
Apr 04, 2011 | 54.24 | 54.43 | 53.75 | 53.91 | 1,770,527 | -0.06(-0.11%) |
Apr 01, 2011 | 53.18 | 54.03 | 53.17 | 53.97 | 3,404,201 | +0.68(+1.27%) |
Mar 31, 2011 | 52.74 | 53.40 | 52.40 | 53.30 | 3,196,385 | +0.37(+0.70%) |
Mar 30, 2011 | 52.93 | 53.05 | 52.53 | 52.93 | 2,434,446 | +0.66(+1.27%) |
Mar 29, 2011 | 51.78 | 52.30 | 51.45 | 52.26 | 1,835,945 | +0.47(+0.90%) |
Mar 28, 2011 | 51.97 | 52.20 | 51.60 | 51.80 | 1,827,079 | -0.15(-0.28%) |
Mar 25, 2011 | 52.51 | 52.61 | 51.91 | 51.94 | 2,919,264 | -0.47(-0.90%) |
Mar 24, 2011 | 51.75 | 52.58 | 51.68 | 52.42 | 2,964,135 | +0.87(+1.68%) |
Mar 23, 2011 | 51.97 | 52.00 | 51.17 | 51.55 | 3,432,081 | -0.46(-0.88%) |
Mar 22, 2011 | 51.65 | 52.26 | 51.55 | 52.01 | 2,654,065 | +0.37(+0.72%) |
Mar 21, 2011 | 51.51 | 51.75 | 51.15 | 51.64 | 3,512,409 | +0.28(+0.54%) |
Mar 18, 2011 | 51.63 | 51.78 | 50.99 | 51.36 | 6,557,573 | +0.15(+0.28%) |
Mar 17, 2011 | 51.22 | 51.60 | 50.94 | 51.22 | 3,228,065 | +0.51(+1.00%) |
Mar 16, 2011 | 51.71 | 51.75 | 50.55 | 50.71 | 5,523,647 | -1.31(-2.52%) |
Mar 15, 2011 | 51.44 | 52.32 | 51.36 | 52.02 | 3,497,213 | -0.20(-0.39%) |
Mar 14, 2011 | 52.52 | 52.68 | 52.00 | 52.22 | 3,050,347 | -0.52(-0.98%) |
Mar 11, 2011 | 53.13 | 53.51 | 52.73 | 52.74 | 2,845,672 | -0.60(-1.13%) |
Mar 10, 2011 | 53.43 | 53.92 | 53.15 | 53.34 | 3,263,295 | -0.57(-1.05%) |
Mar 09, 2011 | 53.41 | 53.97 | 53.12 | 53.91 | 2,650,069 | +0.39(+0.73%) |
Mar 08, 2011 | 52.40 | 53.83 | 52.40 | 53.51 | 3,598,492 | +1.04(+1.98%) |
Mar 07, 2011 | 53.06 | 53.06 | 52.36 | 52.48 | 4,271,473 | -0.45(-0.85%) |
Mar 04, 2011 | 52.70 | 52.96 | 52.49 | 52.93 | 3,684,004 | +0.23(+0.44%) |
Mar 03, 2011 | 52.52 | 52.77 | 52.06 | 52.69 | 4,106,982 | +0.53(+1.02%) |
Mar 02, 2011 | 53.43 | 53.62 | 51.51 | 52.16 | 8,525,828 | -1.35(-2.53%) |
Mar 01, 2011 | 54.60 | 54.80 | 53.38 | 53.51 | 4,824,826 | -0.85(-1.56%) |
Feb 28, 2011 | 53.74 | 54.48 | 53.68 | 54.37 | 4,548,812 | +0.89(+1.66%) |
Feb 25, 2011 | 53.25 | 53.81 | 53.24 | 53.48 | 2,501,110 | +0.43(+0.81%) |
Feb 24, 2011 | 52.91 | 53.45 | 52.56 | 53.05 | 2,542,217 | +0.10(+0.19%) |
Feb 23, 2011 | 53.65 | 53.65 | 52.64 | 52.95 | 3,829,379 | -0.76(-1.42%) |
Feb 22, 2011 | 54.60 | 54.82 | 53.67 | 53.71 | 2,910,470 | -1.12(-2.04%) |
Feb 18, 2011 | 54.39 | 54.87 | 54.01 | 54.83 | 2,931,404 | +0.43(+0.79%) |
Feb 17, 2011 | 53.99 | 54.53 | 53.83 | 54.40 | 1,871,044 | -0.09(-0.16%) |
Feb 16, 2011 | 54.16 | 54.59 | 54.08 | 54.49 | 1,974,018 | +0.46(+0.85%) |
Feb 15, 2011 | 54.05 | 54.18 | 53.88 | 54.03 | 2,008,676 | -0.24(-0.44%) |
Feb 14, 2011 | 54.55 | 54.60 | 54.17 | 54.27 | 1,678,335 | -0.28(-0.51%) |
Feb 11, 2011 | 53.83 | 54.56 | 53.83 | 54.55 | 2,308,633 | +0.36(+0.66%) |
Feb 10, 2011 | 54.11 | 54.27 | 53.75 | 54.19 | 2,666,887 | -0.09(-0.16%) |
Feb 09, 2011 | 54.05 | 54.35 | 53.88 | 54.28 | 2,401,857 | +0.05(+0.10%) |
Feb 08, 2011 | 53.81 | 54.24 | 53.73 | 54.22 | 2,443,483 | +0.40(+0.74%) |
Feb 07, 2011 | 53.61 | 53.85 | 53.37 | 53.82 | 3,375,484 | +0.09(+0.16%) |
Feb 04, 2011 | 53.73 | 53.95 | 53.26 | 53.74 | 2,585,477 | +0.07(+0.14%) |
Feb 03, 2011 | 52.03 | 53.82 | 52.03 | 53.67 | 5,214,527 | +2.31(+4.49%) |
Feb 02, 2011 | 52.30 | 52.54 | 51.14 | 51.36 | 6,145,142 | -1.15(-2.18%) |