Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.93 | 58.44 | 57.70 | 58.06 | 7,336,420 | -0.29(-0.49%) |
Jul 28, 2011 | 58.76 | 59.11 | 58.24 | 58.35 | 6,432,430 | -0.34(-0.58%) |
Jul 27, 2011 | 59.76 | 59.78 | 58.47 | 58.69 | 9,992,189 | -1.23(-2.06%) |
Jul 26, 2011 | 61.25 | 61.63 | 59.67 | 59.92 | 17,157,580 | -3.42(-5.41%) |
Jul 25, 2011 | 63.19 | 63.65 | 62.56 | 63.34 | 5,160,763 | -0.21(-0.32%) |
Jul 22, 2011 | 64.02 | 64.22 | 63.37 | 63.55 | 4,271,741 | -0.31(-0.48%) |
Jul 21, 2011 | 63.30 | 64.02 | 62.96 | 63.86 | 5,314,807 | +1.06(+1.69%) |
Jul 20, 2011 | 63.18 | 63.24 | 62.73 | 62.80 | 4,214,240 | -0.01(-0.02%) |
Jul 19, 2011 | 63.26 | 63.26 | 62.22 | 62.81 | 7,139,294 | -0.22(-0.35%) |
Jul 18, 2011 | 63.36 | 63.38 | 62.44 | 63.03 | 4,429,580 | -0.58(-0.91%) |
Jul 15, 2011 | 63.43 | 63.72 | 63.11 | 63.61 | 5,889,361 | +0.33(+0.52%) |
Jul 14, 2011 | 63.18 | 63.82 | 63.00 | 63.28 | 8,100,121 | -0.81(-1.26%) |
Jul 13, 2011 | 64.02 | 64.83 | 63.98 | 64.09 | 4,226,471 | +0.21(+0.32%) |
Jul 12, 2011 | 64.70 | 64.78 | 63.83 | 63.88 | 6,870,907 | -0.45(-0.70%) |
Jul 11, 2011 | 64.26 | 64.63 | 64.00 | 64.34 | 6,769,109 | -0.71(-1.09%) |
Jul 08, 2011 | 64.71 | 65.08 | 64.62 | 65.04 | 4,524,822 | -0.23(-0.36%) |
Jul 07, 2011 | 65.12 | 65.42 | 64.74 | 65.28 | 4,970,919 | +0.49(+0.75%) |
Jul 06, 2011 | 64.04 | 64.96 | 64.03 | 64.79 | 5,528,002 | +0.73(+1.14%) |
Jul 05, 2011 | 64.23 | 64.54 | 64.00 | 64.06 | 4,598,406 | -0.35(-0.55%) |
Jul 01, 2011 | 63.18 | 64.60 | 63.18 | 64.41 | 6,993,450 | +1.21(+1.92%) |
Jun 30, 2011 | 62.22 | 63.34 | 62.20 | 63.20 | 6,306,208 | +1.16(+1.87%) |
Jun 29, 2011 | 62.24 | 62.39 | 61.75 | 62.04 | 4,610,145 | +0.06(+0.10%) |
Jun 28, 2011 | 61.72 | 61.98 | 61.58 | 61.98 | 4,097,184 | +0.51(+0.83%) |
Jun 27, 2011 | 60.69 | 61.74 | 60.53 | 61.47 | 4,178,052 | +0.91(+1.50%) |
Jun 24, 2011 | 61.53 | 61.65 | 60.42 | 60.56 | 6,273,274 | -0.97(-1.57%) |
Jun 23, 2011 | 61.33 | 61.58 | 60.45 | 61.53 | 5,709,426 | -0.31(-0.50%) |
Jun 22, 2011 | 62.18 | 62.58 | 61.78 | 61.83 | 4,017,435 | -0.42(-0.67%) |
Jun 21, 2011 | 61.84 | 62.49 | 61.52 | 62.25 | 3,655,813 | +0.58(+0.94%) |
Jun 20, 2011 | 61.62 | 61.83 | 61.53 | 61.67 | 3,041,715 | +0.52(+0.85%) |
Jun 17, 2011 | 61.50 | 61.72 | 60.99 | 61.15 | 5,649,512 | +0.13(+0.22%) |
Jun 16, 2011 | 60.68 | 61.22 | 60.41 | 61.02 | 4,496,223 | +0.37(+0.60%) |
Jun 15, 2011 | 61.10 | 61.35 | 60.35 | 60.65 | 5,114,390 | -1.04(-1.68%) |
Jun 14, 2011 | 61.49 | 61.96 | 61.33 | 61.69 | 4,260,976 | +0.86(+1.41%) |
Jun 13, 2011 | 60.73 | 61.21 | 60.57 | 60.83 | 3,817,001 | +0.38(+0.63%) |
Jun 10, 2011 | 60.93 | 61.23 | 60.39 | 60.45 | 4,150,053 | -0.82(-1.34%) |
Jun 09, 2011 | 60.87 | 61.59 | 60.63 | 61.27 | 3,742,031 | +0.70(+1.15%) |
Jun 08, 2011 | 60.59 | 60.86 | 60.21 | 60.57 | 5,207,750 | +0.04(+0.07%) |
Jun 07, 2011 | 60.54 | 61.29 | 60.46 | 60.53 | 4,579,459 | +0.15(+0.25%) |
Jun 06, 2011 | 60.22 | 60.59 | 60.13 | 60.38 | 4,449,175 | -0.05(-0.09%) |
Jun 03, 2011 | 60.09 | 60.79 | 60.09 | 60.43 | 4,665,027 | -0.85(-1.38%) |
May 24, 2011 | 61.91 | 61.91 | 61.25 | 61.28 | 4,830,166 | -0.35(-0.56%) |
May 23, 2011 | 61.49 | 61.88 | 61.14 | 61.63 | 4,487,517 | -0.71(-1.14%) |
May 20, 2011 | 63.00 | 63.06 | 62.05 | 62.34 | 5,234,445 | -0.77(-1.21%) |
May 19, 2011 | 62.86 | 63.30 | 62.58 | 63.10 | 3,582,115 | +0.51(+0.82%) |
May 18, 2011 | 62.44 | 62.75 | 61.80 | 62.59 | 5,014,660 | +0.42(+0.68%) |
May 17, 2011 | 63.11 | 63.23 | 61.69 | 62.17 | 7,319,187 | -1.06(-1.68%) |
May 16, 2011 | 63.28 | 63.74 | 63.10 | 63.23 | 3,935,405 | -0.36(-0.57%) |
May 13, 2011 | 63.99 | 64.37 | 63.05 | 63.60 | 4,409,266 | -0.42(-0.66%) |
May 12, 2011 | 63.05 | 64.21 | 63.00 | 64.02 | 5,966,283 | +0.75(+1.18%) |
May 11, 2011 | 63.44 | 63.59 | 62.56 | 63.27 | 5,222,000 | -0.13(-0.20%) |
May 10, 2011 | 63.75 | 63.87 | 63.34 | 63.40 | 4,962,219 | -0.19(-0.29%) |
May 09, 2011 | 63.13 | 63.89 | 63.13 | 63.58 | 3,079,616 | +0.26(+0.41%) |
May 06, 2011 | 63.41 | 64.14 | 63.17 | 63.32 | 5,543,862 | +0.45(+0.72%) |
May 05, 2011 | 63.33 | 63.77 | 62.53 | 62.87 | 6,283,227 | -0.85(-1.33%) |
May 04, 2011 | 63.95 | 64.25 | 63.42 | 63.72 | 4,876,240 | -0.42(-0.65%) |
May 03, 2011 | 64.20 | 64.58 | 63.97 | 64.14 | 4,437,268 | -0.06(-0.09%) |
May 02, 2011 | 64.17 | 64.22 | 64.02 | 64.20 | 4,569,639 | -0.19(-0.30%) |
Apr 29, 2011 | 64.20 | 64.58 | 64.16 | 64.39 | 4,659,824 | -0.01(-0.02%) |
Apr 28, 2011 | 63.66 | 64.45 | 63.65 | 64.40 | 5,432,505 | +0.50(+0.79%) |
Apr 27, 2011 | 63.37 | 63.94 | 63.18 | 63.90 | 5,701,435 | +0.35(+0.55%) |
Apr 26, 2011 | 62.93 | 63.98 | 62.52 | 63.55 | 12,079,516 | +1.21(+1.93%) |
Apr 25, 2011 | 62.40 | 62.48 | 61.78 | 62.34 | 3,302,011 | +0.13(+0.21%) |
Apr 21, 2011 | 62.32 | 62.55 | 62.04 | 62.21 | 4,425,230 | +0.11(+0.17%) |
Apr 20, 2011 | 61.58 | 62.54 | 61.56 | 62.11 | 5,496,463 | +1.26(+2.07%) |
Apr 19, 2011 | 60.71 | 60.96 | 60.59 | 60.85 | 3,676,252 | +0.27(+0.45%) |
Apr 18, 2011 | 60.90 | 60.90 | 60.00 | 60.58 | 5,492,324 | -0.91(-1.48%) |
Apr 15, 2011 | 61.53 | 61.69 | 60.93 | 61.48 | 4,697,847 | -0.08(-0.13%) |
Apr 14, 2011 | 61.22 | 61.75 | 60.77 | 61.56 | 3,458,436 | +0.05(+0.09%) |
Apr 13, 2011 | 61.65 | 61.77 | 61.30 | 61.51 | 4,280,756 | +0.32(+0.53%) |
Apr 12, 2011 | 61.73 | 61.78 | 60.96 | 61.18 | 5,906,779 | -0.97(-1.57%) |
Apr 11, 2011 | 61.99 | 62.69 | 61.87 | 62.16 | 4,863,793 | +0.41(+0.67%) |
Apr 08, 2011 | 61.99 | 62.10 | 61.35 | 61.75 | 3,720,789 | +0.02(+0.03%) |
Apr 07, 2011 | 61.94 | 62.22 | 61.34 | 61.73 | 5,192,870 | -0.42(-0.67%) |
Apr 06, 2011 | 62.22 | 62.33 | 61.75 | 62.15 | 3,772,931 | +0.28(+0.46%) |
Apr 05, 2011 | 61.94 | 62.26 | 61.62 | 61.86 | 3,481,286 | -0.17(-0.27%) |
Apr 04, 2011 | 61.39 | 62.15 | 61.39 | 62.03 | 2,955,697 | +0.34(+0.55%) |
Apr 01, 2011 | 61.95 | 62.48 | 61.35 | 61.69 | 5,355,238 | -0.25(-0.40%) |
Mar 31, 2011 | 61.21 | 62.05 | 61.18 | 61.93 | 4,839,976 | +0.68(+1.11%) |
Mar 30, 2011 | 61.25 | 61.25 | 61.25 | 61.25 | 5,385,336 | -0.25(-0.40%) |
Mar 29, 2011 | 61.12 | 61.54 | 60.87 | 61.50 | 3,354,894 | +0.48(+0.78%) |
Mar 28, 2011 | 61.22 | 61.48 | 61.02 | 61.02 | 3,645,315 | -0.10(-0.16%) |
Mar 25, 2011 | 61.52 | 61.58 | 61.03 | 61.12 | 4,152,555 | -0.21(-0.33%) |
Mar 24, 2011 | 61.34 | 61.59 | 60.87 | 61.32 | 3,920,652 | +0.29(+0.48%) |
Mar 23, 2011 | 60.03 | 61.38 | 60.01 | 61.03 | 6,006,215 | +0.95(+1.59%) |
Mar 22, 2011 | 60.25 | 60.59 | 59.89 | 60.08 | 3,121,092 | -0.17(-0.27%) |
Mar 21, 2011 | 60.73 | 60.81 | 60.18 | 60.24 | 5,400,068 | +1.30(+2.21%) |
Mar 18, 2011 | 59.43 | 59.68 | 58.64 | 58.94 | 7,290,042 | +0.19(+0.33%) |
Mar 17, 2011 | 58.68 | 58.93 | 58.32 | 58.75 | 5,408,796 | +0.76(+1.30%) |
Mar 16, 2011 | 58.99 | 59.11 | 57.57 | 57.99 | 9,650,222 | -1.29(-2.18%) |
Mar 15, 2011 | 58.61 | 59.67 | 58.47 | 59.28 | 7,966,318 | -1.01(-1.67%) |
Mar 14, 2011 | 60.42 | 60.42 | 59.55 | 60.29 | 5,360,206 | -0.39(-0.64%) |
Mar 11, 2011 | 59.42 | 60.97 | 59.42 | 60.68 | 5,304,630 | +1.06(+1.78%) |
Mar 10, 2011 | 61.15 | 61.15 | 59.61 | 59.62 | 7,697,681 | -2.09(-3.39%) |
Mar 09, 2011 | 61.95 | 62.09 | 61.32 | 61.71 | 3,198,186 | -0.38(-0.62%) |
Mar 08, 2011 | 61.18 | 62.37 | 61.14 | 62.10 | 5,471,674 | +0.89(+1.46%) |
Mar 07, 2011 | 61.32 | 61.97 | 60.95 | 61.20 | 5,725,010 | +0.14(+0.23%) |
Mar 04, 2011 | 61.41 | 61.79 | 60.51 | 61.07 | 4,185,960 | -0.41(-0.67%) |
Mar 03, 2011 | 60.84 | 61.87 | 60.84 | 61.48 | 4,621,588 | +0.99(+1.63%) |
Mar 02, 2011 | 59.77 | 61.07 | 59.77 | 60.49 | 4,241,483 | +0.57(+0.95%) |
Mar 01, 2011 | 61.07 | 61.17 | 59.91 | 59.92 | 6,050,946 | -1.17(-1.92%) |
Feb 28, 2011 | 60.87 | 61.36 | 60.34 | 61.09 | 7,242,508 | +1.31(+2.19%) |
Feb 25, 2011 | 59.45 | 60.06 | 59.41 | 59.78 | 4,316,948 | +0.15(+0.24%) |
Feb 24, 2011 | 59.90 | 60.10 | 59.13 | 59.63 | 6,032,841 | -0.15(-0.25%) |
Feb 23, 2011 | 61.32 | 61.32 | 59.53 | 59.79 | 8,093,937 | -1.15(-1.89%) |
Feb 22, 2011 | 61.42 | 62.03 | 60.82 | 60.94 | 7,597,227 | -0.64(-1.03%) |
Feb 18, 2011 | 61.42 | 61.58 | 60.97 | 61.58 | 5,186,051 | +0.15(+0.25%) |
Feb 17, 2011 | 61.03 | 61.58 | 60.95 | 61.42 | 4,731,551 | +0.26(+0.43%) |
Feb 16, 2011 | 60.58 | 61.57 | 60.58 | 61.16 | 5,897,530 | +0.58(+0.96%) |
Feb 15, 2011 | 60.26 | 60.67 | 59.92 | 60.58 | 4,513,582 | +0.07(+0.11%) |
Feb 14, 2011 | 60.39 | 60.77 | 60.39 | 60.51 | 5,192,567 | +0.07(+0.11%) |
Feb 11, 2011 | 59.48 | 60.54 | 59.30 | 60.44 | 5,179,023 | +0.80(+1.34%) |
Feb 10, 2011 | 59.42 | 59.71 | 59.23 | 59.65 | 4,233,536 | -0.13(-0.21%) |
Feb 09, 2011 | 58.91 | 59.81 | 59.03 | 59.77 | 7,269,617 | +0.86(+1.46%) |
Feb 08, 2011 | 58.58 | 58.93 | 58.45 | 58.91 | 4,113,659 | +0.45(+0.77%) |
Feb 07, 2011 | 58.05 | 58.76 | 57.82 | 58.46 | 3,981,712 | +0.33(+0.57%) |
Feb 04, 2011 | 57.89 | 58.20 | 57.71 | 58.13 | 2,997,843 | +0.25(+0.43%) |
Feb 03, 2011 | 57.82 | 58.12 | 57.65 | 57.88 | 3,010,410 | +0.11(+0.18%) |
Feb 02, 2011 | 57.73 | 58.24 | 57.73 | 57.78 | 4,393,071 | -0.03(-0.05%) |
Feb 01, 2011 | 57.95 | 58.14 | 57.57 | 57.80 | 6,067,788 | -0.09(-0.15%) |
Jan 31, 2011 | 57.90 | 58.07 | 57.49 | 57.89 | 6,252,020 | +0.32(+0.55%) |
Jan 28, 2011 | 58.88 | 59.05 | 57.45 | 57.57 | 7,483,689 | -1.15(-1.96%) |
Jan 27, 2011 | 58.73 | 59.45 | 58.61 | 58.73 | 4,985,153 | -0.25(-0.42%) |
Jan 26, 2011 | 58.32 | 59.07 | 58.22 | 58.98 | 6,223,713 | +0.70(+1.21%) |
Jan 25, 2011 | 58.86 | 58.93 | 57.41 | 58.27 | 11,361,720 | -1.20(-2.01%) |
Jan 24, 2011 | 58.74 | 59.59 | 58.64 | 59.47 | 9,597,968 | +0.68(+1.15%) |
Jan 21, 2011 | 58.38 | 58.86 | 58.19 | 58.79 | 5,940,496 | +0.82(+1.42%) |
Jan 20, 2011 | 57.85 | 58.19 | 57.45 | 57.97 | 3,292,696 | +0.05(+0.09%) |
Jan 19, 2011 | 58.11 | 58.43 | 57.72 | 57.92 | 3,496,524 | -0.12(-0.20%) |
Jan 18, 2011 | 57.84 | 58.27 | 57.75 | 58.03 | 3,529,136 | +0.03(+0.05%) |
Jan 14, 2011 | 57.77 | 58.01 | 57.58 | 58.01 | 3,180,647 | +0.04(+0.07%) |
Jan 13, 2011 | 58.25 | 58.51 | 57.78 | 57.97 | 3,572,003 | -0.41(-0.70%) |
Jan 12, 2011 | 57.95 | 58.44 | 57.89 | 58.38 | 4,150,592 | +0.61(+1.05%) |
Jan 11, 2011 | 57.50 | 58.17 | 57.50 | 57.77 | 4,595,605 | +0.39(+0.68%) |
Jan 10, 2011 | 56.44 | 57.50 | 56.44 | 57.38 | 5,278,025 | +0.61(+1.07%) |
Jan 07, 2011 | 56.99 | 57.49 | 56.59 | 56.78 | 5,096,196 | +0.02(+0.04%) |
Jan 06, 2011 | 57.19 | 57.41 | 56.38 | 56.76 | 5,244,290 | -0.31(-0.54%) |
Jan 05, 2011 | 56.82 | 57.88 | 56.70 | 57.07 | 6,198,942 | +0.00(+0.00%) |
Jan 04, 2011 | 57.28 | 57.47 | 56.81 | 57.07 | 4,015,720 | -0.08(-0.14%) |
Jan 03, 2011 | 57.12 | 57.50 | 57.11 | 57.14 | 3,998,599 | +0.32(+0.57%) |
Dec 31, 2010 | 56.97 | 57.27 | 56.63 | 56.82 | 2,720,756 | -0.16(-0.28%) |
Dec 30, 2010 | 57.14 | 57.30 | 56.87 | 56.98 | 2,282,541 | -0.14(-0.25%) |
Dec 29, 2010 | 57.18 | 57.41 | 56.99 | 57.12 | 2,531,498 | +0.01(+0.02%) |
Dec 28, 2010 | 57.29 | 57.56 | 56.91 | 57.11 | 2,688,101 | -0.18(-0.31%) |
Dec 27, 2010 | 56.87 | 57.45 | 56.62 | 57.29 | 2,407,931 | +0.36(+0.62%) |
Dec 23, 2010 | 57.14 | 57.19 | 56.78 | 56.93 | 2,870,992 | -0.16(-0.29%) |
Dec 22, 2010 | 56.89 | 57.22 | 56.51 | 57.10 | 3,640,184 | +0.13(+0.22%) |
Dec 21, 2010 | 57.63 | 57.68 | 56.78 | 56.97 | 4,961,182 | -0.53(-0.93%) |
Dec 20, 2010 | 57.02 | 57.82 | 56.70 | 57.51 | 6,058,874 | +0.64(+1.12%) |
Dec 17, 2010 | 56.88 | 57.05 | 56.56 | 56.87 | 5,554,420 | -0.02(-0.03%) |
Dec 16, 2010 | 56.55 | 57.01 | 56.06 | 56.89 | 4,056,021 | +0.39(+0.69%) |
Dec 15, 2010 | 56.52 | 57.28 | 56.26 | 56.50 | 7,227,073 | -0.02(-0.04%) |
Dec 14, 2010 | 56.12 | 56.57 | 55.98 | 56.52 | 4,364,103 | +0.36(+0.63%) |
Dec 13, 2010 | 55.66 | 56.44 | 55.59 | 56.16 | 6,477,890 | +0.65(+1.16%) |
Dec 10, 2010 | 55.54 | 55.58 | 55.14 | 55.52 | 6,763,458 | +0.14(+0.25%) |
Dec 09, 2010 | 55.95 | 56.00 | 55.12 | 55.38 | 5,464,476 | -0.38(-0.67%) |
Dec 08, 2010 | 54.80 | 55.85 | 54.80 | 55.76 | 7,814,811 | +0.32(+0.58%) |
Dec 07, 2010 | 57.07 | 57.33 | 55.18 | 55.43 | 15,737,132 | -1.88(-3.27%) |
Dec 06, 2010 | 57.28 | 57.56 | 57.03 | 57.31 | 4,807,395 | +0.07(+0.12%) |
Dec 03, 2010 | 56.66 | 57.44 | 56.50 | 57.24 | 4,421,847 | +0.28(+0.50%) |
Dec 02, 2010 | 56.78 | 57.37 | 56.72 | 56.96 | 6,469,315 | +0.30(+0.53%) |
Dec 01, 2010 | 56.24 | 57.11 | 56.23 | 56.66 | 7,794,469 | +1.36(+2.46%) |
Nov 30, 2010 | 54.81 | 55.51 | 54.67 | 55.29 | 5,260,572 | -0.16(-0.28%) |
Nov 29, 2010 | 55.11 | 55.56 | 54.65 | 55.45 | 5,452,285 | -0.12(-0.21%) |
Nov 26, 2010 | 55.61 | 56.01 | 55.26 | 55.57 | 2,523,080 | -0.17(-0.31%) |
Nov 24, 2010 | 55.63 | 55.74 | 55.74 | 55.74 | 5,861,177 | +0.70(+1.28%) |
Nov 23, 2010 | 55.25 | 55.66 | 54.74 | 55.04 | 5,975,671 | -0.86(-1.54%) |
Nov 22, 2010 | 55.74 | 56.01 | 55.29 | 55.90 | 4,520,200 | -0.07(-0.13%) |
Nov 19, 2010 | 56.32 | 56.33 | 55.78 | 55.97 | 4,892,301 | -0.36(-0.63%) |
Nov 18, 2010 | 55.86 | 56.46 | 55.68 | 56.33 | 5,431,631 | +1.05(+1.91%) |
Nov 17, 2010 | 55.36 | 55.65 | 54.99 | 55.27 | 4,755,555 | +0.15(+0.28%) |
Nov 16, 2010 | 56.08 | 56.13 | 54.94 | 55.12 | 8,716,904 | -1.64(-2.89%) |
Nov 15, 2010 | 56.72 | 56.78 | 56.36 | 56.76 | 4,785,171 | +0.33(+0.59%) |
Nov 12, 2010 | 56.28 | 57.04 | 56.03 | 56.43 | 6,302,368 | -0.17(-0.30%) |
Nov 11, 2010 | 56.09 | 56.64 | 55.76 | 56.60 | 8,941,703 | +0.16(+0.29%) |
Nov 10, 2010 | 55.81 | 56.59 | 55.81 | 56.44 | 6,112,463 | +0.62(+1.11%) |
Nov 09, 2010 | 56.49 | 56.49 | 55.58 | 55.81 | 7,519,921 | -0.37(-0.65%) |
Nov 08, 2010 | 56.14 | 56.66 | 55.98 | 56.18 | 8,428,588 | -0.31(-0.56%) |
Nov 05, 2010 | 57.23 | 57.25 | 56.27 | 56.49 | 5,692,490 | -0.46(-0.80%) |
Nov 04, 2010 | 56.46 | 57.50 | 56.34 | 56.95 | 10,096,015 | +1.14(+2.04%) |
Nov 03, 2010 | 55.72 | 56.00 | 54.51 | 55.81 | 6,238,473 | +0.33(+0.59%) |
Nov 02, 2010 | 55.49 | 55.65 | 55.17 | 55.49 | 5,829,490 | +0.54(+0.98%) |
Nov 01, 2010 | 55.34 | 55.81 | 54.58 | 54.95 | 6,828,376 | -0.16(-0.28%) |
Oct 29, 2010 | 55.62 | 55.75 | 55.01 | 55.11 | 9,300,930 | -0.56(-1.00%) |
Oct 28, 2010 | 57.46 | 57.58 | 54.83 | 55.66 | 24,792,732 | -3.47(-5.86%) |
Oct 27, 2010 | 58.88 | 59.24 | 57.95 | 59.13 | 5,195,351 | -0.35(-0.58%) |
Oct 25, 2010 | 59.30 | 59.86 | 59.30 | 59.48 | 4,878,620 | +0.30(+0.51%) |
Oct 22, 2010 | 59.18 | 59.30 | 58.90 | 59.18 | 3,531,592 | -0.07(-0.12%) |
Oct 21, 2010 | 58.80 | 59.48 | 58.70 | 59.25 | 8,611,309 | +0.71(+1.21%) |
Oct 20, 2010 | 58.06 | 58.86 | 57.97 | 58.54 | 4,310,770 | +0.60(+1.04%) |
Oct 19, 2010 | 58.07 | 58.21 | 57.26 | 57.94 | 5,942,053 | -0.73(-1.24%) |
Oct 18, 2010 | 58.29 | 58.84 | 58.03 | 58.67 | 4,118,504 | +0.34(+0.58%) |
Oct 15, 2010 | 58.73 | 58.82 | 57.83 | 58.33 | 4,734,861 | +0.05(+0.08%) |
Oct 14, 2010 | 58.33 | 58.40 | 57.82 | 58.28 | 3,540,383 | -0.05(-0.08%) |
Oct 13, 2010 | 57.67 | 58.71 | 57.67 | 58.33 | 4,865,859 | +0.65(+1.12%) |
Oct 12, 2010 | 57.53 | 57.93 | 56.78 | 57.68 | 3,825,618 | -0.07(-0.11%) |
Oct 11, 2010 | 58.55 | 58.56 | 57.56 | 57.74 | 3,991,027 | -0.60(-1.02%) |
Oct 08, 2010 | 58.34 | 58.77 | 57.86 | 58.34 | 3,464,238 | +0.17(+0.29%) |
Oct 07, 2010 | 58.80 | 58.84 | 57.87 | 58.17 | 8,604 | -0.65(-1.10%) |
Oct 06, 2010 | 58.01 | 58.82 | 58.01 | 58.82 | 6,335,121 | +0.67(+1.16%) |
Oct 05, 2010 | 57.13 | 58.23 | 57.13 | 58.14 | 35,960 | +1.41(+2.49%) |
Oct 04, 2010 | 57.12 | 57.40 | 56.34 | 56.73 | 3,502,473 | -0.60(-1.05%) |
Oct 01, 2010 | 57.33 | 57.51 | 56.86 | 57.33 | 4,900,929 | +0.59(+1.05%) |
Sep 30, 2010 | 56.73 | 57.58 | 56.41 | 56.74 | 37,998 | -0.30(-0.52%) |
Sep 29, 2010 | 56.70 | 57.35 | 56.48 | 57.04 | 443 | +0.09(+0.15%) |
Sep 28, 2010 | 56.70 | 57.14 | 55.91 | 56.95 | 7,335 | +0.56(+0.99%) |
Sep 27, 2010 | 56.83 | 57.00 | 56.32 | 56.40 | 3,812,487 | -0.50(-0.89%) |
Sep 24, 2010 | 56.54 | 57.23 | 56.13 | 56.90 | 5,240,497 | +0.94(+1.67%) |
Sep 23, 2010 | 55.96 | 56.76 | 55.85 | 55.96 | 3,037,280 | -0.72(-1.27%) |
Sep 22, 2010 | 56.64 | 57.03 | 56.36 | 56.68 | 3,778,415 | +0.05(+0.09%) |
Sep 21, 2010 | 56.70 | 57.33 | 56.31 | 56.63 | 15,848 | -0.56(-0.98%) |
Sep 20, 2010 | 56.44 | 57.34 | 56.31 | 57.19 | 5,602,403 | +0.88(+1.56%) |
Sep 17, 2010 | 56.32 | 56.38 | 55.68 | 56.32 | 9,128,412 | +0.97(+1.76%) |
Sep 15, 2010 | 55.27 | 55.45 | 54.71 | 55.34 | 3,327,617 | -0.03(-0.06%) |
Sep 14, 2010 | 55.41 | 55.62 | 54.98 | 55.38 | 1,986 | -0.15(-0.27%) |
Sep 13, 2010 | 55.33 | 55.60 | 55.10 | 55.53 | 4,376,776 | +0.60(+1.10%) |
Sep 10, 2010 | 54.22 | 55.01 | 54.08 | 54.92 | 3,310,852 | +0.64(+1.18%) |
Sep 09, 2010 | 54.91 | 55.02 | 53.97 | 54.28 | 3,777,477 | +0.14(+0.25%) |
Sep 08, 2010 | 53.79 | 54.77 | 53.79 | 54.15 | 3,909 | +0.40(+0.74%) |
Sep 07, 2010 | 54.46 | 54.56 | 53.67 | 53.75 | 27,854 | -0.88(-1.61%) |
Sep 03, 2010 | 54.03 | 54.77 | 54.02 | 54.62 | 4,492,603 | +1.05(+1.97%) |
Sep 02, 2010 | 53.29 | 53.58 | 52.89 | 53.57 | 10,098 | +0.56(+1.06%) |
Sep 01, 2010 | 52.03 | 53.07 | 51.88 | 53.01 | 6,863,173 | +1.56(+3.04%) |
Aug 31, 2010 | 51.40 | 52.48 | 51.30 | 51.44 | 40,747 | -0.76(-1.45%) |
Aug 30, 2010 | 52.71 | 52.79 | 52.16 | 52.20 | 3,968,693 | -0.37(-0.71%) |
Aug 27, 2010 | 52.17 | 53.06 | 51.82 | 52.57 | 5,266,437 | +0.22(+0.41%) |
Aug 26, 2010 | 53.17 | 53.22 | 52.02 | 52.36 | 11,582 | -0.48(-0.90%) |
Aug 25, 2010 | 52.35 | 53.07 | 52.00 | 52.84 | 5,749 | +0.20(+0.37%) |
Aug 24, 2010 | 52.48 | 53.00 | 52.00 | 52.64 | 71,538 | -0.41(-0.78%) |
Aug 23, 2010 | 53.01 | 53.85 | 52.93 | 53.05 | 4,956,808 | +0.27(+0.52%) |
Aug 20, 2010 | 53.00 | 53.29 | 52.42 | 52.78 | 6,656,325 | -0.75(-1.41%) |
Aug 19, 2010 | 54.52 | 54.60 | 53.12 | 53.53 | 21,958 | -1.18(-2.15%) |
Aug 18, 2010 | 54.82 | 54.96 | 53.92 | 54.71 | 2,567 | +0.03(+0.05%) |
Aug 17, 2010 | 53.93 | 55.20 | 53.76 | 54.68 | 30,690 | +0.43(+0.79%) |
Aug 16, 2010 | 54.18 | 54.59 | 53.53 | 54.25 | 3,626,978 | -0.38(-0.69%) |
Aug 13, 2010 | 54.63 | 54.91 | 54.45 | 54.63 | 3,201,185 | -0.05(-0.10%) |
Aug 12, 2010 | 54.16 | 55.03 | 54.07 | 54.68 | 5,284,141 | -0.01(-0.01%) |
Aug 11, 2010 | 55.86 | 55.91 | 54.31 | 54.68 | 22,390 | -1.96(-3.46%) |
Aug 10, 2010 | 56.84 | 57.08 | 55.82 | 56.64 | 5,599,993 | -0.60(-1.05%) |
Aug 09, 2010 | 57.05 | 57.47 | 56.84 | 57.24 | 4,901,843 | +0.48(+0.85%) |
Aug 06, 2010 | 56.76 | 56.92 | 55.93 | 56.76 | 4,154,276 | -0.28(-0.49%) |
Aug 05, 2010 | 56.77 | 57.17 | 56.55 | 57.04 | 3,881,006 | -0.18(-0.32%) |
Aug 04, 2010 | 56.77 | 57.27 | 56.72 | 57.22 | 3,998 | +0.51(+0.91%) |
Aug 03, 2010 | 56.56 | 56.93 | 56.36 | 56.71 | 2,460 | -0.13(-0.23%) |