Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 64.74 | 64.81 | 64.01 | 64.14 | 8,310,933 | -0.65(-1.00%) |
Dec 29, 2011 | 64.13 | 64.84 | 64.10 | 64.79 | 7,406,749 | +0.91(+1.43%) |
Dec 28, 2011 | 65.02 | 65.21 | 63.83 | 63.88 | 8,799,797 | -1.22(-1.87%) |
Dec 27, 2011 | 64.66 | 65.40 | 64.66 | 65.10 | 6,857,309 | +0.29(+0.45%) |
Dec 23, 2011 | 64.28 | 64.87 | 63.96 | 64.81 | 6,269,414 | +1.25(+1.96%) |
Dec 21, 2011 | 62.50 | 63.62 | 62.43 | 63.56 | 13,525,594 | +1.06(+1.70%) |
Dec 20, 2011 | 61.46 | 62.61 | 61.36 | 62.50 | 12,062,831 | +2.38(+3.96%) |
Dec 19, 2011 | 60.99 | 61.09 | 59.98 | 60.12 | 9,914,915 | -0.69(-1.13%) |
Dec 16, 2011 | 60.48 | 60.80 | 60.04 | 60.80 | 24,399,758 | +0.72(+1.19%) |
Dec 15, 2011 | 61.03 | 61.25 | 59.88 | 60.09 | 16,024,932 | -0.52(-0.86%) |
Dec 14, 2011 | 61.94 | 62.71 | 59.99 | 60.61 | 25,730,666 | -1.86(-2.98%) |
Dec 13, 2011 | 62.83 | 63.84 | 62.16 | 62.47 | 14,912,051 | +0.33(+0.53%) |
Dec 12, 2011 | 62.71 | 62.84 | 61.19 | 62.14 | 12,596,080 | -0.71(-1.13%) |
Dec 09, 2011 | 61.94 | 63.00 | 61.92 | 62.85 | 10,987,701 | +1.21(+1.96%) |
Dec 08, 2011 | 62.70 | 63.18 | 61.46 | 61.64 | 12,799,874 | -1.37(-2.17%) |
Dec 07, 2011 | 62.83 | 63.75 | 62.68 | 63.01 | 17,123,736 | +0.10(+0.15%) |
Dec 06, 2011 | 62.16 | 63.14 | 62.00 | 62.91 | 12,347,635 | +0.93(+1.50%) |
Dec 05, 2011 | 62.44 | 62.70 | 61.52 | 61.99 | 10,154,537 | +0.68(+1.11%) |
Dec 02, 2011 | 62.12 | 62.21 | 61.19 | 61.31 | 11,010,959 | -0.08(-0.14%) |
Dec 01, 2011 | 61.99 | 62.09 | 60.87 | 61.39 | 11,623,098 | -0.60(-0.96%) |
Nov 30, 2011 | 60.59 | 61.99 | 60.35 | 61.99 | 22,170,510 | +3.27(+5.58%) |
Nov 29, 2011 | 57.85 | 59.11 | 57.72 | 58.71 | 14,671,425 | +0.98(+1.69%) |
Nov 28, 2011 | 57.89 | 58.09 | 57.27 | 57.74 | 13,938,572 | +2.10(+3.77%) |
Nov 25, 2011 | 56.69 | 56.94 | 55.64 | 55.64 | 8,720,497 | -0.88(-1.56%) |
Nov 23, 2011 | 57.53 | 57.62 | 56.52 | 56.52 | 19,350,386 | -1.61(-2.77%) |
Nov 22, 2011 | 57.68 | 58.63 | 57.27 | 58.13 | 14,828,407 | +0.46(+0.79%) |
Nov 21, 2011 | 58.43 | 58.44 | 56.94 | 57.67 | 24,915,692 | -1.34(-2.27%) |
Nov 18, 2011 | 60.60 | 61.19 | 58.79 | 59.01 | 22,687,084 | -1.33(-2.20%) |
Nov 17, 2011 | 60.74 | 61.57 | 59.53 | 60.33 | 19,563,700 | -0.58(-0.96%) |
Nov 16, 2011 | 61.80 | 62.35 | 60.73 | 60.92 | 20,868,140 | -0.85(-1.38%) |
Nov 15, 2011 | 63.54 | 64.20 | 61.36 | 61.77 | 40,670,008 | -1.73(-2.73%) |
Nov 14, 2011 | 63.52 | 63.84 | 63.03 | 63.50 | 9,247,368 | -0.53(-0.82%) |
Nov 11, 2011 | 63.81 | 64.31 | 63.77 | 64.03 | 10,620,524 | +0.93(+1.47%) |
Nov 10, 2011 | 63.00 | 63.41 | 61.91 | 63.10 | 16,760,758 | +0.73(+1.17%) |
Nov 09, 2011 | 63.28 | 63.70 | 62.13 | 62.37 | 20,166,024 | -2.74(-4.21%) |
Nov 08, 2011 | 64.76 | 65.20 | 63.70 | 65.11 | 12,975,985 | +0.68(+1.06%) |
Nov 07, 2011 | 63.79 | 64.92 | 63.13 | 64.43 | 13,076,832 | +0.77(+1.21%) |
Nov 04, 2011 | 63.25 | 63.76 | 62.49 | 63.66 | 14,050,288 | +0.18(+0.28%) |
Nov 03, 2011 | 63.31 | 63.61 | 62.62 | 63.48 | 15,508,540 | +0.95(+1.52%) |
Nov 02, 2011 | 62.18 | 62.76 | 61.69 | 62.53 | 14,032,622 | +1.47(+2.41%) |
Nov 01, 2011 | 60.69 | 62.01 | 60.29 | 61.06 | 25,440,772 | -1.78(-2.83%) |
Oct 31, 2011 | 64.43 | 64.60 | 62.83 | 62.83 | 19,146,740 | -2.75(-4.19%) |
Oct 28, 2011 | 65.11 | 65.79 | 64.16 | 65.58 | 17,290,230 | +0.40(+0.61%) |
Oct 27, 2011 | 64.50 | 65.80 | 64.37 | 65.18 | 23,875,614 | +1.32(+2.06%) |
Oct 26, 2011 | 63.45 | 63.90 | 62.48 | 63.86 | 16,650,562 | +1.36(+2.17%) |
Oct 25, 2011 | 63.77 | 63.95 | 62.40 | 62.51 | 14,130,822 | -1.06(-1.67%) |
Oct 24, 2011 | 63.10 | 63.92 | 62.97 | 63.56 | 13,226,908 | +0.44(+0.70%) |
Oct 21, 2011 | 62.51 | 63.31 | 62.33 | 63.12 | 18,201,380 | +1.28(+2.07%) |
Oct 20, 2011 | 61.42 | 62.00 | 60.84 | 61.84 | 14,561,630 | +0.69(+1.12%) |
Oct 19, 2011 | 61.42 | 62.25 | 60.84 | 61.15 | 14,464,526 | -0.42(-0.69%) |
Oct 18, 2011 | 59.23 | 62.30 | 58.60 | 61.58 | 20,339,366 | +2.60(+4.40%) |
Oct 17, 2011 | 59.76 | 59.96 | 58.86 | 58.98 | 10,993,722 | -1.11(-1.85%) |
Oct 14, 2011 | 59.20 | 60.15 | 59.13 | 60.09 | 12,315,152 | +1.60(+2.74%) |
Oct 13, 2011 | 57.79 | 58.68 | 57.57 | 58.49 | 10,879,845 | +0.01(+0.01%) |
Oct 12, 2011 | 58.68 | 59.07 | 57.83 | 58.49 | 14,827,317 | +0.11(+0.18%) |
Oct 11, 2011 | 58.14 | 59.00 | 58.11 | 58.38 | 12,727,243 | -0.36(-0.61%) |
Oct 10, 2011 | 57.50 | 58.76 | 57.47 | 58.74 | 12,522,681 | +2.27(+4.03%) |
Oct 07, 2011 | 57.22 | 57.26 | 56.02 | 56.46 | 17,612,264 | -0.13(-0.22%) |
Oct 06, 2011 | 55.87 | 56.71 | 55.72 | 56.59 | 17,001,986 | -0.03(-0.05%) |
Oct 05, 2011 | 55.11 | 56.67 | 54.45 | 56.62 | 21,830,244 | +1.90(+3.48%) |
Oct 04, 2011 | 53.07 | 54.93 | 51.85 | 54.72 | 25,739,384 | +0.96(+1.78%) |
Oct 03, 2011 | 55.12 | 55.49 | 53.74 | 53.76 | 19,027,446 | -1.62(-2.93%) |
Sep 30, 2011 | 55.60 | 56.70 | 55.34 | 55.38 | 19,927,882 | -1.08(-1.91%) |
Sep 29, 2011 | 56.34 | 56.51 | 55.22 | 56.46 | 16,892,590 | +1.59(+2.89%) |
Sep 28, 2011 | 56.22 | 57.02 | 54.75 | 54.87 | 17,284,080 | -1.08(-1.92%) |
Sep 27, 2011 | 56.32 | 57.03 | 55.66 | 55.95 | 18,523,392 | +1.23(+2.24%) |
Sep 26, 2011 | 54.22 | 54.82 | 53.09 | 54.72 | 19,893,500 | +0.89(+1.64%) |
Sep 23, 2011 | 53.91 | 54.33 | 52.97 | 53.84 | 20,443,810 | -0.10(-0.18%) |
Sep 22, 2011 | 54.38 | 54.74 | 52.99 | 53.93 | 27,896,364 | -2.45(-4.35%) |
Sep 21, 2011 | 58.14 | 58.49 | 56.31 | 56.39 | 15,492,495 | -2.11(-3.60%) |
Sep 20, 2011 | 59.38 | 59.66 | 58.46 | 58.49 | 14,477,806 | -0.55(-0.93%) |
Sep 19, 2011 | 58.13 | 59.42 | 57.78 | 59.04 | 14,248,444 | -0.55(-0.92%) |
Sep 16, 2011 | 59.81 | 59.91 | 58.79 | 59.59 | 23,176,838 | +0.22(+0.37%) |
Sep 15, 2011 | 59.05 | 59.51 | 58.65 | 59.37 | 15,449,899 | +1.17(+2.00%) |
Sep 14, 2011 | 57.61 | 59.22 | 56.91 | 58.20 | 18,921,162 | +0.83(+1.44%) |
Sep 13, 2011 | 57.88 | 57.92 | 56.60 | 57.38 | 19,149,160 | +0.01(+0.02%) |
Sep 12, 2011 | 56.19 | 57.38 | 55.72 | 57.37 | 22,764,446 | +0.43(+0.76%) |
Sep 09, 2011 | 58.02 | 58.25 | 56.69 | 56.94 | 22,314,054 | -1.93(-3.27%) |
Sep 08, 2011 | 59.15 | 60.16 | 58.62 | 58.86 | 16,055,791 | -0.53(-0.89%) |
Sep 07, 2011 | 58.78 | 59.48 | 58.53 | 59.39 | 17,645,662 | +2.20(+3.85%) |
Sep 06, 2011 | 55.97 | 57.30 | 55.48 | 57.19 | 17,174,450 | -0.48(-0.83%) |
Sep 02, 2011 | 57.61 | 58.05 | 56.86 | 57.67 | 15,010,326 | -1.26(-2.14%) |
Sep 01, 2011 | 59.22 | 60.10 | 58.92 | 58.93 | 16,921,552 | -0.19(-0.32%) |
Aug 31, 2011 | 59.13 | 59.65 | 58.66 | 59.12 | 18,792,860 | +0.26(+0.45%) |
Aug 30, 2011 | 58.60 | 59.20 | 57.86 | 58.86 | 15,385,232 | -0.20(-0.34%) |
Aug 29, 2011 | 58.78 | 59.07 | 57.77 | 59.06 | 16,258,609 | +1.13(+1.95%) |
Aug 26, 2011 | 56.77 | 58.23 | 55.84 | 57.93 | 15,409,044 | +0.53(+0.93%) |
Aug 25, 2011 | 58.65 | 58.93 | 57.00 | 57.40 | 16,404,934 | -0.98(-1.67%) |
Aug 24, 2011 | 57.92 | 58.47 | 57.46 | 58.37 | 12,777,143 | +0.16(+0.27%) |
Aug 23, 2011 | 56.18 | 58.25 | 55.90 | 58.22 | 20,565,466 | +2.41(+4.32%) |
Aug 22, 2011 | 57.75 | 57.75 | 55.60 | 55.81 | 16,840,374 | +0.01(+0.01%) |
Aug 19, 2011 | 55.08 | 57.04 | 55.08 | 55.80 | 22,491,340 | +0.03(+0.05%) |
Aug 18, 2011 | 56.91 | 57.05 | 54.88 | 55.77 | 25,214,886 | -2.66(-4.55%) |
Aug 17, 2011 | 58.86 | 59.27 | 58.08 | 58.43 | 14,076,630 | +0.19(+0.33%) |
Aug 16, 2011 | 58.15 | 58.91 | 57.65 | 58.23 | 16,587,796 | -0.57(-0.97%) |
Aug 15, 2011 | 57.56 | 58.88 | 57.43 | 58.80 | 19,981,520 | +1.92(+3.38%) |
Aug 12, 2011 | 56.75 | 57.59 | 56.32 | 56.88 | 22,524,116 | +1.06(+1.90%) |
Aug 11, 2011 | 54.63 | 56.45 | 53.87 | 55.82 | 51,766,560 | +2.08(+3.86%) |
Aug 10, 2011 | 55.01 | 55.69 | 53.25 | 53.74 | 30,472,068 | -1.68(-3.03%) |
Aug 09, 2011 | 55.94 | 55.61 | 51.80 | 55.42 | 35,411,800 | +1.87(+3.49%) |
Aug 08, 2011 | 55.94 | 56.84 | 53.26 | 53.55 | 38,885,464 | -4.37(-7.54%) |
Aug 05, 2011 | 58.17 | 58.95 | 55.67 | 57.92 | 29,654,394 | +0.46(+0.80%) |
Aug 04, 2011 | 59.80 | 59.92 | 57.27 | 57.46 | 34,617,188 | -3.51(-5.76%) |
Aug 03, 2011 | 61.43 | 61.56 | 59.85 | 60.98 | 20,269,174 | -0.41(-0.67%) |
Aug 02, 2011 | 62.14 | 62.72 | 61.37 | 61.39 | 17,534,918 | -1.15(-1.83%) |
Aug 01, 2011 | 62.95 | 62.98 | 61.66 | 62.53 | 15,688,642 | +0.81(+1.31%) |
Jul 29, 2011 | 61.55 | 62.44 | 61.16 | 61.72 | 16,345,148 | -0.60(-0.96%) |
Jul 28, 2011 | 62.39 | 62.81 | 61.97 | 62.32 | 11,215,862 | -0.36(-0.57%) |
Jul 27, 2011 | 63.47 | 63.49 | 62.58 | 62.68 | 12,491,210 | -1.15(-1.80%) |
Jul 26, 2011 | 64.03 | 64.36 | 63.69 | 63.83 | 8,198,327 | -0.31(-0.49%) |
Jul 25, 2011 | 63.82 | 64.68 | 63.76 | 64.14 | 10,590,777 | -0.52(-0.80%) |
Jul 22, 2011 | 64.78 | 64.87 | 64.57 | 64.66 | 9,126,707 | -0.27(-0.42%) |
Jul 21, 2011 | 64.01 | 65.12 | 63.94 | 64.93 | 14,023,598 | +1.38(+2.18%) |
Jul 20, 2011 | 63.79 | 63.88 | 63.42 | 63.55 | 8,501,812 | -0.23(-0.35%) |
Jul 19, 2011 | 63.19 | 63.97 | 63.19 | 63.78 | 11,775,853 | +0.74(+1.18%) |
Jul 18, 2011 | 62.65 | 63.20 | 62.37 | 63.03 | 11,714,204 | +0.02(+0.04%) |
Jul 15, 2011 | 62.71 | 63.08 | 62.39 | 63.01 | 17,124,042 | +0.90(+1.45%) |
Jul 14, 2011 | 62.72 | 63.17 | 62.05 | 62.11 | 12,267,908 | -0.25(-0.40%) |
Jul 13, 2011 | 62.15 | 63.26 | 62.14 | 62.36 | 11,579,512 | +0.42(+0.67%) |
Jul 12, 2011 | 61.71 | 62.87 | 61.71 | 61.94 | 15,433,940 | -0.01(-0.02%) |
Jul 11, 2011 | 61.97 | 62.09 | 61.56 | 61.95 | 11,755,308 | -0.88(-1.40%) |
Jul 08, 2011 | 62.57 | 62.90 | 62.35 | 62.83 | 10,675,810 | -0.42(-0.66%) |
Jul 07, 2011 | 62.95 | 63.44 | 62.78 | 63.25 | 13,276,484 | +0.90(+1.44%) |
Jul 06, 2011 | 62.20 | 62.44 | 62.05 | 62.35 | 10,438,479 | -0.02(-0.04%) |
Jul 05, 2011 | 61.78 | 62.76 | 61.78 | 62.38 | 12,457,718 | +0.61(+0.99%) |
Jul 01, 2011 | 60.95 | 61.82 | 60.53 | 61.77 | 11,088,483 | +0.74(+1.22%) |
Jun 30, 2011 | 60.40 | 61.08 | 60.10 | 61.02 | 12,972,518 | +0.93(+1.54%) |
Jun 29, 2011 | 59.75 | 60.35 | 59.28 | 60.10 | 12,871,473 | +0.55(+0.93%) |
Jun 28, 2011 | 59.06 | 59.69 | 58.92 | 59.55 | 10,303,333 | +0.86(+1.47%) |
Jun 27, 2011 | 58.12 | 59.12 | 58.12 | 58.69 | 12,015,502 | +0.59(+1.02%) |
Jun 24, 2011 | 59.07 | 59.18 | 58.04 | 58.09 | 13,537,003 | -0.87(-1.47%) |
Jun 23, 2011 | 58.69 | 59.07 | 57.56 | 58.96 | 22,007,698 | -1.01(-1.69%) |
Jun 22, 2011 | 60.09 | 60.80 | 59.93 | 59.97 | 11,115,921 | -0.31(-0.51%) |
Jun 21, 2011 | 59.66 | 60.51 | 59.53 | 60.28 | 14,323,697 | +1.00(+1.68%) |
Jun 20, 2011 | 58.98 | 59.31 | 58.95 | 59.28 | 10,831,387 | +0.44(+0.75%) |
Jun 17, 2011 | 59.47 | 59.84 | 58.58 | 58.85 | 20,285,728 | -0.15(-0.26%) |
Jun 16, 2011 | 58.19 | 59.14 | 58.04 | 59.00 | 13,121,845 | +0.61(+1.04%) |
Jun 15, 2011 | 58.86 | 59.28 | 57.98 | 58.39 | 16,288,958 | -1.30(-2.18%) |
Jun 14, 2011 | 59.35 | 60.10 | 59.27 | 59.69 | 12,392,283 | +0.99(+1.69%) |
Jun 13, 2011 | 59.36 | 59.64 | 58.19 | 58.70 | 13,480,758 | -0.44(-0.74%) |
Jun 10, 2011 | 59.90 | 59.93 | 58.73 | 59.14 | 15,359,182 | -0.93(-1.54%) |
Jun 09, 2011 | 59.64 | 60.45 | 59.53 | 60.07 | 9,664,711 | +0.76(+1.28%) |
Jun 08, 2011 | 59.05 | 59.84 | 59.04 | 59.31 | 11,689,251 | +0.28(+0.48%) |
Jun 07, 2011 | 59.47 | 59.88 | 58.97 | 59.02 | 11,535,095 | -0.12(-0.21%) |
Jun 06, 2011 | 59.87 | 60.12 | 58.92 | 59.15 | 11,796,238 | -0.78(-1.31%) |
Jun 03, 2011 | 59.18 | 60.34 | 59.08 | 59.93 | 12,963,505 | -0.75(-1.24%) |
May 24, 2011 | 60.44 | 61.35 | 60.44 | 60.69 | 11,460,500 | +0.53(+0.89%) |
May 23, 2011 | 60.01 | 60.47 | 59.75 | 60.15 | 12,621,942 | -0.71(-1.17%) |
May 20, 2011 | 61.44 | 61.60 | 60.39 | 60.86 | 14,776,287 | -0.77(-1.25%) |
May 19, 2011 | 61.53 | 62.03 | 61.08 | 61.63 | 12,542,034 | +0.60(+0.98%) |
May 18, 2011 | 59.88 | 61.39 | 59.44 | 61.04 | 13,812,046 | +1.45(+2.44%) |
May 17, 2011 | 59.52 | 60.04 | 59.11 | 59.58 | 14,790,765 | -0.27(-0.46%) |
May 16, 2011 | 60.08 | 60.82 | 59.71 | 59.85 | 11,480,171 | -0.44(-0.72%) |
May 13, 2011 | 60.91 | 60.94 | 59.63 | 60.29 | 15,231,018 | -0.22(-0.36%) |
May 12, 2011 | 59.84 | 60.84 | 59.12 | 60.51 | 17,691,702 | +0.29(+0.49%) |
May 11, 2011 | 60.81 | 60.92 | 59.62 | 60.21 | 17,296,978 | -1.24(-2.01%) |
May 10, 2011 | 61.43 | 61.80 | 60.80 | 61.45 | 10,925,966 | +0.16(+0.26%) |
May 09, 2011 | 60.80 | 61.74 | 60.65 | 61.29 | 12,089,139 | +0.71(+1.18%) |
May 06, 2011 | 60.85 | 61.50 | 60.06 | 60.58 | 16,208,090 | +0.15(+0.25%) |
May 05, 2011 | 60.86 | 61.31 | 59.54 | 60.43 | 20,366,326 | -1.21(-1.97%) |
May 04, 2011 | 62.43 | 62.43 | 61.06 | 61.64 | 15,106,623 | -0.88(-1.40%) |
May 03, 2011 | 63.35 | 63.50 | 61.94 | 62.52 | 13,512,579 | -1.18(-1.86%) |
May 02, 2011 | 63.54 | 63.78 | 63.36 | 63.70 | 11,126,716 | -0.74(-1.15%) |
Apr 29, 2011 | 63.88 | 64.54 | 63.46 | 64.44 | 11,472,863 | +0.37(+0.58%) |
Apr 28, 2011 | 64.23 | 64.24 | 63.64 | 64.07 | 10,092,349 | -0.09(-0.15%) |
Apr 27, 2011 | 64.25 | 64.28 | 63.33 | 64.16 | 10,195,041 | +0.13(+0.20%) |
Apr 26, 2011 | 63.51 | 64.08 | 63.10 | 64.03 | 9,054,578 | +0.78(+1.24%) |
Apr 25, 2011 | 63.15 | 63.30 | 62.82 | 63.25 | 6,787,248 | -0.42(-0.66%) |
Apr 21, 2011 | 63.74 | 63.74 | 63.29 | 63.67 | 8,385,434 | +0.19(+0.30%) |
Apr 20, 2011 | 63.42 | 63.79 | 63.01 | 63.48 | 11,341,266 | +1.42(+2.29%) |
Apr 19, 2011 | 61.53 | 62.33 | 61.40 | 62.06 | 8,484,258 | +0.53(+0.86%) |
Apr 18, 2011 | 61.80 | 61.82 | 60.67 | 61.53 | 12,225,612 | -1.02(-1.64%) |
Apr 15, 2011 | 62.13 | 62.71 | 61.44 | 62.56 | 15,066,635 | +0.80(+1.30%) |
Apr 14, 2011 | 60.84 | 62.00 | 60.73 | 61.76 | 12,035,070 | +0.63(+1.03%) |
Apr 13, 2011 | 61.72 | 61.91 | 60.85 | 61.13 | 12,302,040 | -0.22(-0.36%) |
Apr 12, 2011 | 62.69 | 62.83 | 60.93 | 61.34 | 21,762,994 | -2.12(-3.34%) |
Apr 11, 2011 | 64.62 | 64.71 | 63.34 | 63.46 | 11,210,588 | -1.11(-1.71%) |
Apr 08, 2011 | 64.39 | 64.74 | 64.26 | 64.57 | 11,437,502 | +0.42(+0.66%) |
Apr 07, 2011 | 64.19 | 64.24 | 63.30 | 64.15 | 11,917,817 | +0.16(+0.26%) |
Apr 06, 2011 | 64.67 | 64.74 | 63.85 | 63.98 | 11,709,890 | -0.39(-0.61%) |
Apr 05, 2011 | 63.74 | 64.65 | 63.73 | 64.38 | 11,115,017 | +0.65(+1.02%) |
Apr 04, 2011 | 63.90 | 63.93 | 63.51 | 63.73 | 8,094,081 | -0.05(-0.08%) |
Apr 01, 2011 | 63.76 | 64.05 | 63.30 | 63.78 | 11,037,330 | +0.49(+0.77%) |
Mar 31, 2011 | 64.36 | 64.56 | 63.21 | 63.29 | 14,297,330 | -0.31(-0.48%) |
Mar 30, 2011 | 63.60 | 63.60 | 63.60 | 63.60 | 13,431,430 | +0.38(+0.60%) |
Mar 29, 2011 | 62.44 | 63.29 | 62.13 | 63.22 | 11,833,966 | +0.78(+1.25%) |
Mar 28, 2011 | 62.65 | 63.06 | 62.44 | 62.44 | 10,231,473 | -0.44(-0.69%) |
Mar 25, 2011 | 62.25 | 63.01 | 62.05 | 62.88 | 15,262,002 | +0.82(+1.33%) |
Mar 24, 2011 | 62.34 | 62.37 | 61.79 | 62.05 | 11,888,348 | -0.06(-0.09%) |
Mar 23, 2011 | 61.67 | 62.37 | 61.50 | 62.11 | 11,569,309 | +0.15(+0.24%) |
Mar 22, 2011 | 62.04 | 62.38 | 61.90 | 61.96 | 13,605,872 | +0.02(+0.04%) |
Mar 21, 2011 | 61.76 | 61.94 | 61.69 | 61.94 | 14,922,060 | +1.41(+2.32%) |
Mar 18, 2011 | 60.87 | 61.22 | 60.27 | 60.53 | 19,320,994 | +0.33(+0.55%) |
Mar 17, 2011 | 59.40 | 60.40 | 59.12 | 60.20 | 16,959,744 | +1.61(+2.74%) |
Mar 16, 2011 | 59.85 | 60.10 | 58.08 | 58.59 | 25,145,088 | -1.01(-1.70%) |
Mar 15, 2011 | 59.12 | 60.06 | 58.96 | 59.61 | 21,497,986 | +0.25(+0.43%) |
Mar 14, 2011 | 58.39 | 59.47 | 58.31 | 59.35 | 12,496,727 | +0.51(+0.87%) |
Mar 11, 2011 | 57.76 | 59.32 | 57.47 | 58.84 | 11,675,885 | +0.50(+0.86%) |
Mar 10, 2011 | 59.75 | 59.75 | 57.88 | 58.34 | 21,321,778 | -1.80(-3.00%) |
Mar 09, 2011 | 60.76 | 61.05 | 60.00 | 60.14 | 12,064,627 | -0.96(-1.57%) |
Mar 08, 2011 | 60.89 | 61.26 | 59.74 | 61.10 | 15,142,578 | +0.45(+0.74%) |
Mar 07, 2011 | 61.31 | 61.69 | 60.66 | 60.66 | 13,968,825 | -0.44(-0.71%) |
Mar 04, 2011 | 61.31 | 61.70 | 60.35 | 61.09 | 16,736,097 | +0.05(+0.08%) |
Mar 03, 2011 | 61.14 | 61.57 | 60.84 | 61.04 | 12,806,906 | +0.20(+0.33%) |
Mar 02, 2011 | 60.68 | 61.22 | 60.17 | 60.84 | 14,155,569 | +0.25(+0.42%) |
Mar 01, 2011 | 61.28 | 61.82 | 60.55 | 60.59 | 20,837,072 | -0.50(-0.82%) |
Feb 28, 2011 | 60.23 | 61.20 | 60.17 | 61.09 | 17,339,156 | +0.97(+1.62%) |
Feb 25, 2011 | 59.89 | 60.43 | 59.68 | 60.12 | 14,476,153 | +0.04(+0.07%) |
Feb 24, 2011 | 60.70 | 60.90 | 59.80 | 60.08 | 27,973,654 | -0.14(-0.23%) |
Feb 23, 2011 | 59.19 | 61.20 | 59.19 | 60.22 | 29,125,254 | +1.15(+1.94%) |
Feb 22, 2011 | 58.43 | 60.13 | 58.43 | 59.07 | 26,701,530 | +0.94(+1.62%) |
Feb 18, 2011 | 57.36 | 58.18 | 57.13 | 58.13 | 15,047,550 | +0.91(+1.60%) |
Feb 17, 2011 | 56.86 | 57.32 | 56.77 | 57.22 | 11,236,794 | +0.30(+0.53%) |
Feb 16, 2011 | 56.95 | 57.13 | 56.57 | 56.92 | 11,528,834 | +0.19(+0.33%) |
Feb 15, 2011 | 56.87 | 57.03 | 56.33 | 56.73 | 12,952,330 | -0.36(-0.63%) |
Feb 14, 2011 | 56.23 | 57.21 | 56.23 | 57.09 | 11,892,699 | +0.72(+1.27%) |
Feb 11, 2011 | 56.16 | 56.80 | 56.04 | 56.37 | 12,536,499 | -0.15(-0.26%) |
Feb 10, 2011 | 56.04 | 56.68 | 55.95 | 56.51 | 12,472,712 | +0.27(+0.48%) |
Feb 09, 2011 | 57.12 | 56.91 | 55.93 | 56.25 | 14,115,922 | -0.88(-1.53%) |
Feb 08, 2011 | 57.20 | 57.27 | 56.75 | 57.12 | 9,771,326 | +0.05(+0.08%) |
Feb 07, 2011 | 56.85 | 57.41 | 56.84 | 57.08 | 17,554,294 | +0.32(+0.57%) |
Feb 04, 2011 | 56.65 | 56.88 | 56.41 | 56.75 | 18,016,890 | +0.25(+0.43%) |
Feb 03, 2011 | 56.44 | 56.95 | 55.97 | 56.51 | 17,976,454 | +0.12(+0.22%) |
Feb 02, 2011 | 55.74 | 56.60 | 55.74 | 56.39 | 11,311,143 | +0.15(+0.27%) |
Feb 01, 2011 | 55.89 | 56.39 | 55.62 | 56.23 | 17,027,374 | +0.75(+1.36%) |
Jan 31, 2011 | 54.85 | 55.63 | 54.57 | 55.48 | 19,108,900 | +0.91(+1.67%) |
Jan 28, 2011 | 55.22 | 55.43 | 54.31 | 54.57 | 21,282,688 | -0.81(-1.46%) |
Jan 27, 2011 | 55.26 | 55.50 | 55.11 | 55.37 | 10,783,525 | +0.06(+0.12%) |
Jan 26, 2011 | 55.16 | 55.50 | 54.69 | 55.31 | 15,121,233 | +0.33(+0.60%) |
Jan 25, 2011 | 54.81 | 55.19 | 54.56 | 54.98 | 12,703,932 | -0.08(-0.15%) |
Jan 24, 2011 | 54.87 | 55.25 | 54.74 | 55.07 | 12,467,459 | +0.26(+0.47%) |
Jan 21, 2011 | 54.57 | 54.90 | 54.41 | 54.81 | 12,719,603 | +0.63(+1.15%) |
Jan 20, 2011 | 53.85 | 54.27 | 53.52 | 54.18 | 11,148,806 | -0.15(-0.28%) |
Jan 19, 2011 | 54.72 | 54.77 | 54.11 | 54.33 | 10,378,382 | -0.22(-0.41%) |
Jan 18, 2011 | 54.32 | 54.79 | 54.31 | 54.56 | 13,231,853 | +0.30(+0.56%) |
Jan 14, 2011 | 53.84 | 54.28 | 53.66 | 54.25 | 9,519,968 | +0.38(+0.71%) |
Jan 13, 2011 | 53.77 | 54.12 | 53.64 | 53.87 | 9,790,459 | -0.16(-0.29%) |
Jan 12, 2011 | 53.98 | 54.26 | 53.88 | 54.03 | 13,423,980 | +0.36(+0.68%) |
Jan 11, 2011 | 53.11 | 53.76 | 53.07 | 53.67 | 13,410,959 | +0.83(+1.57%) |
Jan 10, 2011 | 53.15 | 53.28 | 52.67 | 52.84 | 11,728,081 | -0.46(-0.86%) |
Jan 07, 2011 | 53.17 | 53.36 | 52.76 | 53.29 | 10,865,840 | +0.16(+0.30%) |
Jan 06, 2011 | 53.63 | 53.67 | 52.76 | 53.14 | 10,652,611 | -0.30(-0.57%) |
Jan 05, 2011 | 53.14 | 53.81 | 52.89 | 53.44 | 11,395,163 | -0.09(-0.17%) |
Jan 04, 2011 | 53.93 | 54.05 | 53.31 | 53.53 | 14,567,692 | -0.20(-0.37%) |