Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.65 | 55.52 | 53.90 | 53.94 | 85,995,936 | -1.70(-3.06%) |
Sep 29, 2011 | 55.98 | 56.22 | 54.00 | 55.64 | 88,096,656 | +0.95(+1.73%) |
Sep 28, 2011 | 56.87 | 57.14 | 54.61 | 54.69 | 101,798,224 | -2.18(-3.83%) |
Sep 27, 2011 | 56.92 | 58.21 | 56.43 | 56.88 | 112,005,640 | +1.20(+2.15%) |
Sep 26, 2011 | 55.23 | 55.77 | 53.92 | 55.68 | 90,048,400 | +1.03(+1.89%) |
Sep 23, 2011 | 53.90 | 54.97 | 53.77 | 54.64 | 100,246,600 | +0.76(+1.42%) |
Sep 22, 2011 | 53.52 | 54.87 | 52.85 | 53.88 | 191,815,744 | -1.55(-2.79%) |
Sep 21, 2011 | 57.47 | 57.96 | 55.39 | 55.43 | 97,805,176 | -2.13(-3.70%) |
Sep 20, 2011 | 58.68 | 59.34 | 57.53 | 57.56 | 76,175,200 | -0.91(-1.55%) |
Sep 19, 2011 | 58.35 | 59.11 | 57.81 | 58.47 | 83,093,040 | -1.07(-1.79%) |
Sep 16, 2011 | 59.64 | 59.96 | 59.00 | 59.53 | 91,030,760 | +0.09(+0.15%) |
Sep 15, 2011 | 59.16 | 59.47 | 58.26 | 59.44 | 89,140,360 | +0.82(+1.41%) |
Sep 14, 2011 | 58.13 | 59.43 | 56.97 | 58.62 | 92,473,648 | +1.03(+1.79%) |
Sep 13, 2011 | 57.05 | 57.82 | 56.46 | 57.58 | 101,066,696 | +0.92(+1.62%) |
Sep 12, 2011 | 55.25 | 56.81 | 55.25 | 56.67 | 120,252,096 | +0.48(+0.86%) |
Sep 09, 2011 | 57.19 | 57.54 | 55.56 | 56.19 | 119,483,256 | -1.71(-2.95%) |
Sep 08, 2011 | 58.55 | 59.35 | 57.58 | 57.89 | 85,375,624 | -1.08(-1.83%) |
Sep 07, 2011 | 57.77 | 59.06 | 57.49 | 58.98 | 82,836,416 | +2.15(+3.78%) |
Sep 06, 2011 | 54.88 | 56.86 | 54.88 | 56.83 | 85,883,240 | -0.16(-0.28%) |
Sep 02, 2011 | 57.73 | 58.30 | 56.69 | 56.99 | 94,814,920 | -2.19(-3.70%) |
Sep 01, 2011 | 60.51 | 61.27 | 58.84 | 59.17 | 104,249,032 | -1.30(-2.15%) |
Aug 31, 2011 | 60.93 | 61.51 | 59.85 | 60.47 | 84,406,384 | -0.12(-0.21%) |
Aug 30, 2011 | 59.85 | 60.99 | 59.24 | 60.60 | 81,423,016 | +0.35(+0.58%) |
Aug 29, 2011 | 58.33 | 60.31 | 58.30 | 60.25 | 63,757,812 | +2.72(+4.73%) |
Aug 26, 2011 | 55.99 | 57.70 | 54.99 | 57.53 | 101,481,992 | +1.34(+2.39%) |
Aug 25, 2011 | 58.25 | 58.51 | 55.98 | 56.19 | 96,973,120 | -1.41(-2.46%) |
Aug 24, 2011 | 56.70 | 57.96 | 56.20 | 57.60 | 81,243,584 | +0.84(+1.48%) |
Aug 23, 2011 | 54.49 | 56.85 | 53.99 | 56.76 | 112,054,184 | +2.61(+4.83%) |
Aug 22, 2011 | 55.87 | 55.93 | 53.75 | 54.15 | 86,752,888 | -0.19(-0.35%) |
Aug 19, 2011 | 54.11 | 56.11 | 54.02 | 54.34 | 119,172,208 | -0.97(-1.76%) |
Aug 18, 2011 | 56.65 | 58.60 | 54.79 | 55.31 | 131,778,752 | -3.34(-5.69%) |
Aug 17, 2011 | 59.07 | 59.53 | 58.07 | 58.65 | 80,237,480 | +0.02(+0.03%) |
Aug 16, 2011 | 58.76 | 59.44 | 57.98 | 58.63 | 95,304,264 | -1.10(-1.84%) |
Aug 15, 2011 | 58.75 | 59.79 | 58.58 | 59.73 | 69,216,992 | +1.64(+2.82%) |
Aug 12, 2011 | 58.26 | 58.77 | 57.27 | 58.09 | 103,889,176 | +0.36(+0.62%) |
Aug 11, 2011 | 55.36 | 58.63 | 55.00 | 57.73 | 146,402,512 | +2.78(+5.06%) |
Aug 10, 2011 | 56.06 | 57.91 | 54.83 | 54.95 | 219,059,152 | -2.86(-4.95%) |
Aug 09, 2011 | 59.08 | 57.95 | 53.07 | 57.82 | 249,697,792 | +3.61(+6.66%) |
Aug 08, 2011 | 57.44 | 59.44 | 54.17 | 54.21 | 204,312,416 | -5.17(-8.71%) |
Aug 05, 2011 | 60.43 | 61.47 | 57.98 | 59.37 | 226,545,056 | -1.06(-1.75%) |
Aug 04, 2011 | 63.32 | 63.44 | 60.42 | 60.43 | 157,238,240 | -3.88(-6.03%) |
Aug 03, 2011 | 63.84 | 64.39 | 62.33 | 64.31 | 138,033,280 | +0.42(+0.66%) |
Aug 02, 2011 | 65.69 | 66.33 | 63.77 | 63.89 | 114,919,224 | -2.06(-3.12%) |
Aug 01, 2011 | 67.17 | 67.42 | 65.32 | 65.94 | 112,275,088 | -0.43(-0.65%) |
Jul 29, 2011 | 65.53 | 66.74 | 65.04 | 66.37 | 112,350,336 | -0.08(-0.13%) |
Jul 28, 2011 | 66.56 | 67.40 | 66.33 | 66.46 | 81,001,576 | -0.11(-0.16%) |
Jul 27, 2011 | 68.16 | 68.18 | 66.47 | 66.57 | 117,151,584 | -2.05(-2.98%) |
Jul 26, 2011 | 69.14 | 69.16 | 68.43 | 68.61 | 62,716,736 | -0.52(-0.76%) |
Jul 25, 2011 | 69.11 | 69.72 | 68.88 | 69.14 | 59,783,180 | -0.82(-1.18%) |
Jul 22, 2011 | 70.02 | 70.14 | 69.90 | 69.96 | 41,495,076 | +0.09(+0.13%) |
Jul 21, 2011 | 69.45 | 70.17 | 69.29 | 69.87 | 76,385,256 | +0.63(+0.91%) |
Jul 20, 2011 | 69.38 | 69.44 | 68.80 | 69.24 | 48,358,368 | -0.12(-0.17%) |
Jul 19, 2011 | 68.45 | 69.43 | 68.41 | 69.35 | 67,231,128 | +1.53(+2.26%) |
Jul 18, 2011 | 68.62 | 68.78 | 67.42 | 67.82 | 68,308,800 | -1.11(-1.61%) |
Jul 15, 2011 | 68.76 | 69.01 | 68.41 | 68.93 | 90,699,216 | +0.46(+0.67%) |
Jul 14, 2011 | 69.71 | 70.06 | 68.30 | 68.47 | 110,156,872 | -1.11(-1.59%) |
Jul 13, 2011 | 69.40 | 70.31 | 69.27 | 69.58 | 95,256,608 | +0.62(+0.89%) |
Jul 12, 2011 | 68.99 | 69.73 | 68.91 | 68.96 | 78,462,936 | -0.39(-0.56%) |
Jul 11, 2011 | 69.97 | 70.36 | 69.16 | 69.35 | 71,783,304 | -1.51(-2.13%) |
Jul 08, 2011 | 70.44 | 70.93 | 70.19 | 70.86 | 74,472,024 | -0.43(-0.61%) |
Jul 07, 2011 | 70.93 | 71.56 | 70.70 | 71.29 | 82,360,904 | +1.06(+1.51%) |
Jul 06, 2011 | 69.85 | 70.35 | 69.60 | 70.24 | 68,583,536 | +0.28(+0.40%) |
Jul 05, 2011 | 69.86 | 70.04 | 69.53 | 69.95 | 57,952,584 | +0.33(+0.48%) |
Jul 01, 2011 | 68.62 | 69.74 | 68.40 | 69.62 | 77,190,616 | +1.07(+1.56%) |
Jun 30, 2011 | 68.23 | 68.76 | 68.12 | 68.55 | 72,367,848 | +0.50(+0.73%) |
Jun 29, 2011 | 67.97 | 68.22 | 67.43 | 68.06 | 82,394,912 | +0.32(+0.48%) |
Jun 28, 2011 | 66.92 | 67.77 | 66.79 | 67.73 | 65,233,684 | +1.03(+1.55%) |
Jun 27, 2011 | 66.16 | 66.83 | 65.78 | 66.70 | 59,410,860 | +0.51(+0.78%) |
Jun 24, 2011 | 66.76 | 66.86 | 65.80 | 66.18 | 89,219,880 | -0.34(-0.51%) |
Jun 23, 2011 | 65.51 | 66.66 | 64.83 | 66.52 | 111,733,200 | +0.26(+0.39%) |
Jun 22, 2011 | 66.42 | 67.15 | 66.24 | 66.27 | 67,420,048 | -0.51(-0.77%) |
Jun 21, 2011 | 65.89 | 66.87 | 65.75 | 66.78 | 91,756,824 | +1.42(+2.17%) |
Jun 20, 2011 | 65.27 | 65.41 | 65.02 | 65.36 | 64,430,520 | +0.60(+0.92%) |
Jun 17, 2011 | 65.40 | 65.51 | 64.44 | 64.77 | 94,049,904 | +0.02(+0.03%) |
Jun 16, 2011 | 64.65 | 65.31 | 63.94 | 64.75 | 98,825,744 | +0.15(+0.23%) |
Jun 15, 2011 | 65.08 | 65.58 | 64.35 | 64.60 | 107,796,752 | -1.18(-1.79%) |
Jun 14, 2011 | 64.94 | 65.97 | 64.90 | 65.78 | 80,517,368 | +1.38(+2.15%) |
Jun 13, 2011 | 64.77 | 65.11 | 64.04 | 64.40 | 72,814,680 | -0.18(-0.28%) |
Jun 10, 2011 | 65.22 | 65.33 | 64.29 | 64.58 | 86,752,488 | -1.05(-1.60%) |
Jun 09, 2011 | 65.47 | 65.99 | 65.18 | 65.63 | 70,621,280 | +0.35(+0.53%) |
Jun 08, 2011 | 65.80 | 66.00 | 65.17 | 65.28 | 81,808,384 | -0.74(-1.12%) |
Jun 07, 2011 | 66.27 | 66.59 | 65.84 | 66.02 | 70,438,144 | +0.16(+0.24%) |
Jun 06, 2011 | 66.86 | 67.12 | 65.81 | 65.86 | 77,031,304 | -1.10(-1.64%) |
Jun 03, 2011 | 66.90 | 67.67 | 66.81 | 66.96 | 92,394,944 | -0.08(-0.12%) |
May 24, 2011 | 67.55 | 67.86 | 66.92 | 67.05 | 72,739,704 | -0.32(-0.48%) |
May 23, 2011 | 67.41 | 67.85 | 67.25 | 67.37 | 61,222,092 | -1.23(-1.80%) |
May 20, 2011 | 68.93 | 69.09 | 68.13 | 68.60 | 67,670,320 | -0.51(-0.73%) |
May 19, 2011 | 69.43 | 69.52 | 68.49 | 69.11 | 63,860,036 | +0.15(+0.22%) |
May 18, 2011 | 68.00 | 68.99 | 67.89 | 68.96 | 65,843,456 | +1.04(+1.54%) |
May 17, 2011 | 67.58 | 68.16 | 67.39 | 67.92 | 92,379,656 | -0.22(-0.32%) |
May 16, 2011 | 68.69 | 69.45 | 68.07 | 68.13 | 83,068,360 | -1.01(-1.46%) |
May 13, 2011 | 70.18 | 70.37 | 68.94 | 69.14 | 90,197,784 | -0.98(-1.39%) |
May 12, 2011 | 69.11 | 70.32 | 68.70 | 70.12 | 96,655,304 | +0.61(+0.88%) |
May 11, 2011 | 70.57 | 70.67 | 69.17 | 69.50 | 98,234,480 | -1.31(-1.85%) |
May 10, 2011 | 70.10 | 70.82 | 70.01 | 70.81 | 53,641,484 | +1.07(+1.53%) |
May 09, 2011 | 68.86 | 69.82 | 68.75 | 69.74 | 55,328,024 | +0.80(+1.16%) |
May 06, 2011 | 69.34 | 69.83 | 68.59 | 68.94 | 92,393,448 | +0.36(+0.53%) |
May 05, 2011 | 68.42 | 69.61 | 68.23 | 68.58 | 110,966,152 | -0.31(-0.46%) |
May 04, 2011 | 69.89 | 69.93 | 68.49 | 68.89 | 78,226,184 | -0.90(-1.29%) |
May 03, 2011 | 70.61 | 70.78 | 69.31 | 69.79 | 67,694,912 | -0.89(-1.26%) |
May 02, 2011 | 70.80 | 70.81 | 70.61 | 70.69 | 59,150,560 | -0.84(-1.17%) |
Apr 29, 2011 | 71.36 | 71.76 | 71.14 | 71.52 | 49,556,488 | +0.26(+0.36%) |
Apr 28, 2011 | 70.87 | 71.62 | 70.80 | 71.27 | 52,503,380 | +0.32(+0.46%) |
Apr 27, 2011 | 70.56 | 71.01 | 70.28 | 70.95 | 53,967,852 | +0.42(+0.60%) |
Apr 26, 2011 | 69.98 | 70.93 | 69.84 | 70.52 | 64,209,880 | +0.70(+1.00%) |
Apr 25, 2011 | 69.90 | 69.98 | 69.36 | 69.83 | 28,323,442 | -0.09(-0.13%) |
Apr 21, 2011 | 69.83 | 69.94 | 69.32 | 69.92 | 36,698,708 | +0.51(+0.74%) |
Apr 20, 2011 | 69.13 | 69.46 | 68.93 | 69.41 | 56,874,972 | +1.39(+2.05%) |
Apr 19, 2011 | 68.23 | 68.47 | 67.62 | 68.01 | 38,626,752 | +0.02(+0.02%) |
Apr 18, 2011 | 68.10 | 68.11 | 67.42 | 68.00 | 70,795,376 | -1.14(-1.65%) |
Apr 15, 2011 | 68.44 | 69.14 | 68.11 | 69.14 | 64,866,952 | +0.73(+1.07%) |
Apr 14, 2011 | 67.55 | 68.48 | 67.43 | 68.41 | 70,704,968 | +0.31(+0.46%) |
Apr 13, 2011 | 68.43 | 68.56 | 67.62 | 68.10 | 97,174,488 | +0.09(+0.13%) |
Apr 12, 2011 | 68.54 | 68.76 | 67.93 | 68.01 | 70,183,160 | -0.90(-1.31%) |
Apr 11, 2011 | 69.56 | 69.78 | 68.64 | 68.91 | 50,472,192 | -0.62(-0.89%) |
Apr 08, 2011 | 70.58 | 70.67 | 69.21 | 69.53 | 76,884,616 | -0.74(-1.05%) |
Apr 07, 2011 | 70.75 | 71.02 | 70.06 | 70.27 | 83,884,760 | -0.42(-0.60%) |
Apr 06, 2011 | 70.90 | 71.10 | 70.30 | 70.69 | 71,314,048 | +0.16(+0.22%) |
Apr 05, 2011 | 70.11 | 70.99 | 69.98 | 70.53 | 54,916,728 | +0.38(+0.54%) |
Apr 04, 2011 | 70.18 | 70.35 | 69.99 | 70.15 | 51,016,824 | +0.16(+0.22%) |
Apr 01, 2011 | 70.18 | 70.39 | 69.75 | 69.99 | 59,408,128 | +0.31(+0.44%) |
Mar 31, 2011 | 69.38 | 69.79 | 69.30 | 69.69 | 50,277,364 | +0.24(+0.35%) |
Mar 30, 2011 | 69.45 | 69.45 | 69.45 | 69.45 | 50,912,412 | +0.89(+1.29%) |
Mar 29, 2011 | 67.96 | 68.63 | 67.54 | 68.56 | 49,459,656 | +0.64(+0.94%) |
Mar 28, 2011 | 68.30 | 68.52 | 67.87 | 67.92 | 51,700,292 | -0.15(-0.22%) |
Mar 25, 2011 | 67.87 | 68.77 | 67.52 | 68.07 | 94,470,960 | +0.59(+0.87%) |
Mar 24, 2011 | 67.47 | 67.72 | 66.85 | 67.48 | 63,860,580 | +0.58(+0.86%) |
Mar 23, 2011 | 66.55 | 67.11 | 65.86 | 66.91 | 70,333,784 | +0.16(+0.25%) |
Mar 22, 2011 | 67.16 | 67.30 | 66.54 | 66.74 | 63,508,560 | -0.31(-0.47%) |
Mar 21, 2011 | 66.88 | 67.07 | 66.61 | 67.06 | 61,380,440 | +1.52(+2.32%) |
Mar 18, 2011 | 64.68 | 65.65 | 65.22 | 65.54 | 84,937,544 | +0.86(+1.33%) |
Mar 17, 2011 | 65.43 | 65.52 | 64.68 | 64.68 | 77,581,424 | +0.14(+0.22%) |
Mar 16, 2011 | 64.90 | 65.69 | 64.14 | 64.54 | 152,782,032 | -0.65(-1.00%) |
Mar 15, 2011 | 64.92 | 65.71 | 64.84 | 65.19 | 102,902,792 | -0.59(-0.89%) |
Mar 14, 2011 | 65.44 | 66.26 | 65.09 | 65.78 | 72,941,616 | -0.35(-0.54%) |
Mar 11, 2011 | 65.44 | 66.56 | 65.39 | 66.13 | 100,921,928 | +0.17(+0.26%) |
Mar 10, 2011 | 66.81 | 66.83 | 65.74 | 65.96 | 130,521,648 | -1.74(-2.57%) |
Mar 09, 2011 | 67.84 | 68.11 | 67.43 | 67.70 | 62,112,264 | -0.27(-0.40%) |
Mar 08, 2011 | 66.94 | 68.30 | 66.44 | 67.97 | 82,156,896 | +1.09(+1.63%) |
Mar 07, 2011 | 68.26 | 68.31 | 66.32 | 66.88 | 110,066,992 | -1.11(-1.64%) |
Mar 04, 2011 | 68.29 | 68.33 | 67.35 | 68.00 | 73,892,416 | -0.30(-0.43%) |
Mar 03, 2011 | 67.44 | 68.48 | 66.83 | 68.29 | 95,705,992 | +1.52(+2.27%) |
Mar 02, 2011 | 66.42 | 67.11 | 66.18 | 66.78 | 74,044,176 | +0.28(+0.42%) |
Mar 01, 2011 | 68.11 | 68.16 | 66.27 | 66.50 | 85,893,872 | -1.36(-2.00%) |
Feb 28, 2011 | 68.17 | 68.33 | 67.30 | 67.86 | 60,463,176 | +0.07(+0.11%) |
Feb 25, 2011 | 66.56 | 67.81 | 66.51 | 67.78 | 71,007,144 | +1.54(+2.32%) |
Feb 24, 2011 | 65.83 | 66.58 | 65.46 | 66.25 | 103,217,168 | +0.42(+0.64%) |
Feb 23, 2011 | 67.11 | 67.17 | 65.40 | 65.83 | 110,613,120 | -1.15(-1.72%) |
Feb 22, 2011 | 68.75 | 68.48 | 66.88 | 66.98 | 82,875,200 | -1.77(-2.57%) |
Feb 18, 2011 | 68.83 | 69.09 | 68.49 | 68.75 | 47,907,196 | +0.07(+0.11%) |
Feb 17, 2011 | 68.13 | 68.88 | 68.01 | 68.67 | 42,302,164 | +0.48(+0.70%) |
Feb 16, 2011 | 67.81 | 68.31 | 67.78 | 68.20 | 46,416,460 | +0.55(+0.81%) |
Feb 15, 2011 | 67.86 | 68.04 | 67.49 | 67.65 | 52,022,448 | -0.39(-0.57%) |
Feb 14, 2011 | 67.72 | 68.14 | 67.68 | 68.04 | 44,532,512 | +0.35(+0.51%) |
Feb 11, 2011 | 66.72 | 67.72 | 66.64 | 67.69 | 46,784,380 | +0.73(+1.08%) |
Feb 10, 2011 | 66.26 | 67.05 | 66.18 | 66.97 | 58,196,516 | +0.26(+0.40%) |
Feb 09, 2011 | 66.82 | 67.06 | 66.33 | 66.70 | 52,483,520 | -0.30(-0.44%) |
Feb 08, 2011 | 66.53 | 67.03 | 66.27 | 67.00 | 45,524,448 | +0.47(+0.71%) |
Feb 07, 2011 | 65.97 | 67.02 | 65.91 | 66.53 | 49,508,684 | +0.65(+0.99%) |
Feb 04, 2011 | 65.65 | 65.96 | 65.36 | 65.88 | 47,935,068 | +0.12(+0.18%) |
Feb 03, 2011 | 65.48 | 65.86 | 64.75 | 65.76 | 49,897,884 | +0.23(+0.35%) |
Feb 02, 2011 | 65.65 | 66.09 | 65.51 | 65.53 | 48,420,196 | -0.25(-0.38%) |
Feb 01, 2011 | 64.81 | 65.99 | 64.64 | 65.78 | 70,060,728 | +1.48(+2.31%) |
Jan 31, 2011 | 64.23 | 64.75 | 63.72 | 64.29 | 64,578,800 | +0.45(+0.70%) |
Jan 28, 2011 | 65.42 | 65.53 | 63.78 | 63.85 | 110,353,824 | -1.60(-2.44%) |
Jan 27, 2011 | 65.26 | 65.71 | 64.94 | 65.45 | 58,384,600 | +0.19(+0.29%) |
Jan 26, 2011 | 64.33 | 65.47 | 64.13 | 65.26 | 79,889,640 | +1.02(+1.59%) |
Jan 25, 2011 | 63.77 | 64.25 | 63.47 | 64.24 | 57,000,924 | +0.10(+0.15%) |
Jan 24, 2011 | 63.68 | 64.39 | 63.58 | 64.14 | 58,368,168 | +0.47(+0.74%) |
Jan 21, 2011 | 64.51 | 64.53 | 63.61 | 63.67 | 68,716,376 | -0.43(-0.67%) |
Jan 20, 2011 | 64.45 | 64.78 | 63.79 | 64.10 | 96,542,144 | -0.68(-1.04%) |
Jan 19, 2011 | 66.45 | 66.56 | 64.63 | 64.77 | 85,707,928 | -1.71(-2.57%) |
Jan 18, 2011 | 66.22 | 66.50 | 65.88 | 66.48 | 45,835,884 | +0.05(+0.07%) |
Jan 14, 2011 | 65.87 | 66.55 | 65.73 | 66.43 | 46,118,524 | +0.49(+0.75%) |
Jan 13, 2011 | 65.98 | 66.23 | 65.63 | 65.94 | 35,993,312 | -0.02(-0.04%) |
Jan 12, 2011 | 65.94 | 66.09 | 65.58 | 65.96 | 46,607,884 | +0.56(+0.86%) |
Jan 11, 2011 | 65.46 | 65.72 | 65.05 | 65.40 | 51,078,584 | +0.26(+0.41%) |
Jan 10, 2011 | 64.53 | 65.40 | 64.02 | 65.14 | 66,707,300 | +0.37(+0.57%) |
Jan 07, 2011 | 65.36 | 65.52 | 63.87 | 64.76 | 72,134,104 | -0.37(-0.57%) |
Jan 06, 2011 | 65.44 | 65.60 | 64.87 | 65.14 | 47,759,272 | -0.31(-0.47%) |
Jan 05, 2011 | 64.67 | 65.46 | 64.43 | 65.44 | 57,159,040 | +0.76(+1.17%) |
Jan 04, 2011 | 65.85 | 65.90 | 63.98 | 64.68 | 93,972,152 | -0.97(-1.48%) |
Jan 03, 2011 | 65.11 | 66.00 | 64.94 | 65.65 | 59,246,796 | +1.12(+1.74%) |
Dec 31, 2010 | 64.89 | 65.06 | 64.48 | 64.53 | 40,401,516 | -0.43(-0.66%) |
Dec 30, 2010 | 65.03 | 65.34 | 64.96 | 64.96 | 46,068,112 | -0.12(-0.19%) |
Dec 29, 2010 | 65.04 | 65.18 | 64.95 | 65.09 | 21,991,534 | +0.14(+0.22%) |
Dec 28, 2010 | 65.25 | 65.29 | 64.76 | 64.95 | 31,313,736 | -0.18(-0.28%) |
Dec 27, 2010 | 64.72 | 65.24 | 64.59 | 65.13 | 19,119,912 | +0.20(+0.30%) |
Dec 23, 2010 | 65.13 | 65.26 | 64.84 | 64.93 | 30,602,580 | -0.08(-0.13%) |
Dec 22, 2010 | 65.18 | 65.31 | 64.93 | 65.01 | 36,144,304 | +0.28(+0.42%) |
Dec 21, 2010 | 64.29 | 64.80 | 64.24 | 64.74 | 36,907,212 | +0.71(+1.11%) |
Dec 20, 2010 | 64.01 | 64.42 | 63.70 | 64.02 | 52,231,904 | +0.25(+0.40%) |
Dec 17, 2010 | 63.64 | 63.89 | 63.17 | 63.77 | 49,381,900 | +0.20(+0.31%) |
Dec 16, 2010 | 63.08 | 63.73 | 62.82 | 63.57 | 70,866,984 | +0.58(+0.92%) |
Dec 15, 2010 | 63.14 | 63.80 | 62.87 | 62.99 | 63,595,776 | -0.20(-0.31%) |
Dec 14, 2010 | 63.52 | 63.53 | 63.08 | 63.19 | 73,393,536 | -0.03(-0.05%) |
Dec 13, 2010 | 63.80 | 63.91 | 63.20 | 63.22 | 52,643,804 | -0.32(-0.51%) |
Dec 10, 2010 | 62.98 | 63.71 | 62.75 | 63.55 | 52,990,476 | +0.78(+1.24%) |
Dec 09, 2010 | 63.00 | 63.00 | 62.51 | 62.77 | 60,417,728 | +0.21(+0.34%) |
Dec 08, 2010 | 62.73 | 62.95 | 62.42 | 62.55 | 49,398,444 | -0.04(-0.07%) |
Dec 07, 2010 | 62.99 | 63.13 | 62.45 | 62.59 | 81,688,072 | +0.77(+1.25%) |
Dec 06, 2010 | 61.83 | 62.41 | 61.71 | 61.82 | 44,189,240 | -0.03(-0.05%) |
Dec 03, 2010 | 61.16 | 62.04 | 61.11 | 61.85 | 44,717,488 | +0.44(+0.72%) |
Dec 02, 2010 | 60.87 | 61.54 | 60.78 | 61.41 | 52,033,244 | +0.61(+1.01%) |
Dec 01, 2010 | 60.58 | 60.95 | 59.51 | 60.80 | 73,374,504 | +1.33(+2.24%) |
Nov 30, 2010 | 59.24 | 59.87 | 59.00 | 59.46 | 83,966,808 | -0.47(-0.79%) |
Nov 29, 2010 | 59.63 | 60.08 | 58.88 | 59.94 | 58,599,108 | +0.09(+0.15%) |
Nov 26, 2010 | 59.90 | 60.26 | 59.77 | 59.85 | 23,251,768 | -0.42(-0.69%) |
Nov 24, 2010 | 59.47 | 60.26 | 60.26 | 60.26 | 51,555,400 | +1.33(+2.25%) |
Nov 23, 2010 | 58.78 | 59.05 | 58.44 | 58.94 | 63,839,784 | -0.57(-0.95%) |
Nov 22, 2010 | 58.99 | 59.66 | 58.64 | 59.51 | 51,584,228 | +0.29(+0.49%) |
Nov 19, 2010 | 58.85 | 59.35 | 58.47 | 59.22 | 40,165,908 | +0.20(+0.33%) |
Nov 18, 2010 | 58.58 | 59.32 | 58.57 | 59.02 | 64,400,244 | +1.13(+1.95%) |
Nov 17, 2010 | 57.87 | 58.05 | 57.54 | 57.89 | 48,339,100 | +0.16(+0.27%) |
Nov 16, 2010 | 58.44 | 58.59 | 57.34 | 57.74 | 85,765,152 | -1.14(-1.94%) |
Nov 15, 2010 | 59.16 | 59.55 | 58.83 | 58.88 | 47,583,880 | +0.01(+0.01%) |
Nov 12, 2010 | 59.28 | 59.75 | 58.77 | 58.88 | 59,702,804 | -1.00(-1.67%) |
Nov 11, 2010 | 59.45 | 60.11 | 59.23 | 59.87 | 52,594,496 | -0.23(-0.39%) |
Nov 10, 2010 | 59.53 | 60.12 | 58.94 | 60.10 | 65,651,456 | +0.66(+1.11%) |
Nov 09, 2010 | 60.41 | 60.53 | 59.12 | 59.45 | 59,252,824 | -0.80(-1.33%) |
Nov 08, 2010 | 60.10 | 60.41 | 59.77 | 60.25 | 38,701,600 | -0.05(-0.08%) |
Nov 05, 2010 | 60.04 | 60.49 | 59.91 | 60.30 | 55,861,132 | +0.34(+0.56%) |
Nov 04, 2010 | 59.55 | 59.98 | 59.36 | 59.96 | 74,516,944 | +1.48(+2.53%) |
Nov 03, 2010 | 58.33 | 58.54 | 57.62 | 58.48 | 71,012,032 | +0.23(+0.39%) |
Nov 02, 2010 | 57.76 | 58.29 | 57.44 | 58.25 | 67,314,208 | +1.19(+2.08%) |
Nov 01, 2010 | 57.76 | 58.17 | 56.65 | 57.07 | 57,937,164 | -0.39(-0.68%) |
Oct 29, 2010 | 57.12 | 57.76 | 57.08 | 57.46 | 49,494,308 | +0.18(+0.31%) |
Oct 28, 2010 | 58.08 | 58.13 | 57.01 | 57.28 | 59,306,652 | -0.35(-0.61%) |
Oct 27, 2010 | 57.39 | 57.72 | 56.84 | 57.63 | 65,472,800 | -0.19(-0.33%) |
Oct 25, 2010 | 57.90 | 58.49 | 57.51 | 57.82 | 44,144,628 | +0.34(+0.60%) |
Oct 22, 2010 | 57.25 | 57.53 | 57.03 | 57.48 | 32,141,020 | +0.37(+0.64%) |
Oct 21, 2010 | 57.67 | 58.11 | 56.37 | 57.11 | 76,437,824 | -0.28(-0.48%) |
Oct 20, 2010 | 57.08 | 57.73 | 56.75 | 57.39 | 66,219,356 | +0.58(+1.02%) |
Oct 19, 2010 | 57.25 | 57.84 | 56.36 | 56.81 | 79,068,888 | -1.13(-1.95%) |
Oct 18, 2010 | 57.67 | 58.06 | 57.43 | 57.94 | 48,743,684 | +0.48(+0.84%) |
Oct 15, 2010 | 58.15 | 58.24 | 57.13 | 57.45 | 91,705,744 | -0.20(-0.34%) |
Oct 14, 2010 | 57.73 | 57.99 | 57.13 | 57.65 | 86,089,168 | -0.04(-0.07%) |
Oct 13, 2010 | 57.21 | 58.15 | 57.03 | 57.69 | 71,659,344 | +0.87(+1.52%) |
Oct 12, 2010 | 56.53 | 57.07 | 55.92 | 56.82 | 62,528,988 | +0.15(+0.26%) |
Oct 11, 2010 | 56.68 | 57.10 | 56.51 | 56.68 | 45,573,924 | +0.05(+0.09%) |
Oct 08, 2010 | 56.63 | 56.94 | 55.70 | 56.63 | 73,349,096 | +0.71(+1.27%) |
Oct 07, 2010 | 56.41 | 56.46 | 55.52 | 55.92 | 19,866 | -0.16(-0.29%) |
Oct 06, 2010 | 56.22 | 56.45 | 55.76 | 56.08 | 52,800,436 | -0.19(-0.33%) |
Oct 05, 2010 | 55.32 | 56.41 | 54.97 | 56.27 | 3,691,711 | +1.55(+2.84%) |
Oct 04, 2010 | 55.32 | 55.66 | 54.34 | 54.71 | 68,870,688 | -0.75(-1.36%) |