Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 56.99 | 57.29 | 56.65 | 56.84 | 2,719,883 | -0.16(-0.28%) |
Dec 30, 2010 | 57.16 | 57.32 | 56.89 | 57.00 | 2,281,809 | -0.14(-0.25%) |
Dec 29, 2010 | 57.20 | 57.43 | 57.01 | 57.14 | 2,530,687 | +0.01(+0.02%) |
Dec 28, 2010 | 57.31 | 57.58 | 56.93 | 57.13 | 2,687,239 | -0.18(-0.31%) |
Dec 27, 2010 | 56.89 | 57.47 | 56.64 | 57.31 | 2,407,159 | +0.36(+0.62%) |
Dec 23, 2010 | 57.16 | 57.21 | 56.79 | 56.95 | 2,870,071 | -0.16(-0.29%) |
Dec 22, 2010 | 56.91 | 57.24 | 56.53 | 57.12 | 3,639,016 | +0.13(+0.22%) |
Dec 21, 2010 | 57.64 | 57.70 | 56.79 | 56.99 | 4,959,591 | -0.53(-0.93%) |
Dec 20, 2010 | 57.04 | 57.84 | 56.72 | 57.53 | 6,056,931 | +0.64(+1.12%) |
Dec 17, 2010 | 56.90 | 57.07 | 56.58 | 56.89 | 5,552,638 | -0.02(-0.03%) |
Dec 16, 2010 | 56.57 | 57.02 | 56.08 | 56.91 | 4,054,720 | +0.39(+0.69%) |
Dec 15, 2010 | 56.54 | 57.30 | 56.28 | 56.52 | 7,224,755 | -0.02(-0.04%) |
Dec 14, 2010 | 56.14 | 56.58 | 56.00 | 56.54 | 4,362,703 | +0.36(+0.63%) |
Dec 13, 2010 | 55.68 | 56.46 | 55.61 | 56.18 | 6,475,813 | +0.65(+1.16%) |
Dec 10, 2010 | 55.56 | 55.60 | 55.16 | 55.54 | 6,761,289 | +0.14(+0.25%) |
Dec 09, 2010 | 55.97 | 56.02 | 55.14 | 55.40 | 5,462,724 | -0.38(-0.67%) |
Dec 08, 2010 | 54.82 | 55.87 | 54.82 | 55.77 | 7,812,305 | +0.32(+0.58%) |
Dec 07, 2010 | 57.09 | 57.35 | 55.20 | 55.45 | 15,732,085 | -1.88(-3.27%) |
Dec 06, 2010 | 57.30 | 57.58 | 57.05 | 57.33 | 4,805,853 | +0.07(+0.12%) |
Dec 03, 2010 | 56.68 | 57.46 | 56.52 | 57.26 | 4,420,429 | +0.28(+0.50%) |
Dec 02, 2010 | 56.80 | 57.39 | 56.74 | 56.98 | 6,467,241 | +0.30(+0.53%) |
Dec 01, 2010 | 56.26 | 57.12 | 56.25 | 56.68 | 7,791,969 | +1.36(+2.46%) |
Nov 30, 2010 | 54.83 | 55.52 | 54.69 | 55.31 | 5,258,884 | -0.16(-0.29%) |
Nov 29, 2010 | 55.13 | 55.58 | 54.67 | 55.47 | 5,450,536 | -0.12(-0.21%) |
Nov 26, 2010 | 55.63 | 56.03 | 55.27 | 55.59 | 2,522,271 | -0.17(-0.31%) |
Nov 24, 2010 | 55.65 | 55.76 | 55.76 | 55.76 | 5,859,297 | +0.70(+1.28%) |
Nov 23, 2010 | 55.27 | 55.68 | 54.76 | 55.06 | 5,973,755 | -0.86(-1.54%) |
Nov 22, 2010 | 55.76 | 56.02 | 55.31 | 55.92 | 4,518,750 | -0.07(-0.13%) |
Nov 19, 2010 | 56.33 | 56.35 | 55.80 | 55.99 | 4,890,732 | -0.36(-0.63%) |
Nov 18, 2010 | 55.88 | 56.48 | 55.69 | 56.35 | 5,429,889 | +1.05(+1.91%) |
Nov 17, 2010 | 55.38 | 55.67 | 55.01 | 55.29 | 4,754,030 | +0.15(+0.28%) |
Nov 16, 2010 | 56.10 | 56.15 | 54.96 | 55.14 | 8,714,108 | -1.64(-2.89%) |
Nov 15, 2010 | 56.74 | 56.80 | 56.38 | 56.78 | 4,783,636 | +0.33(+0.59%) |
Nov 12, 2010 | 56.30 | 57.06 | 56.05 | 56.45 | 6,300,347 | -0.17(-0.30%) |
Nov 11, 2010 | 56.11 | 56.66 | 55.78 | 56.62 | 8,938,835 | +0.16(+0.29%) |
Nov 10, 2010 | 55.83 | 56.61 | 55.83 | 56.45 | 6,110,503 | +0.62(+1.11%) |
Nov 09, 2010 | 56.51 | 56.51 | 55.60 | 55.83 | 7,517,509 | -0.37(-0.65%) |
Nov 08, 2010 | 56.16 | 56.68 | 56.00 | 56.20 | 8,425,884 | -0.31(-0.56%) |
Nov 05, 2010 | 57.25 | 57.27 | 56.29 | 56.51 | 5,690,664 | -0.46(-0.80%) |
Nov 04, 2010 | 56.48 | 57.51 | 56.36 | 56.97 | 10,092,777 | +1.14(+2.04%) |
Nov 03, 2010 | 55.73 | 56.01 | 54.52 | 55.83 | 6,236,472 | +0.33(+0.59%) |
Nov 02, 2010 | 55.51 | 55.67 | 55.19 | 55.50 | 5,827,620 | +0.54(+0.98%) |
Nov 01, 2010 | 55.35 | 55.83 | 54.60 | 54.97 | 6,826,186 | -0.16(-0.28%) |
Oct 29, 2010 | 55.64 | 55.77 | 55.03 | 55.12 | 9,297,947 | -0.56(-1.00%) |
Oct 28, 2010 | 57.48 | 57.60 | 54.85 | 55.68 | 24,784,780 | -3.47(-5.86%) |
Oct 27, 2010 | 58.90 | 59.25 | 57.97 | 59.15 | 5,193,685 | -0.35(-0.58%) |
Oct 25, 2010 | 59.32 | 59.88 | 59.32 | 59.50 | 4,877,056 | +0.30(+0.51%) |
Oct 22, 2010 | 59.20 | 59.32 | 58.92 | 59.20 | 3,530,459 | -0.07(-0.12%) |
Oct 21, 2010 | 58.82 | 59.50 | 58.72 | 59.27 | 8,608,547 | +0.71(+1.21%) |
Oct 20, 2010 | 58.08 | 58.88 | 57.99 | 58.56 | 4,309,388 | +0.60(+1.04%) |
Oct 19, 2010 | 58.09 | 58.23 | 57.28 | 57.96 | 5,940,147 | -0.73(-1.24%) |
Oct 18, 2010 | 58.31 | 58.86 | 58.05 | 58.69 | 4,117,183 | +0.34(+0.58%) |
Oct 15, 2010 | 58.74 | 58.84 | 57.85 | 58.34 | 4,733,342 | +0.05(+0.08%) |
Oct 14, 2010 | 58.35 | 58.42 | 57.83 | 58.30 | 3,539,247 | -0.05(-0.08%) |
Oct 13, 2010 | 57.68 | 58.73 | 57.68 | 58.34 | 4,864,298 | +0.65(+1.12%) |
Oct 12, 2010 | 57.55 | 57.95 | 56.80 | 57.70 | 3,824,391 | -0.07(-0.11%) |
Oct 11, 2010 | 58.57 | 58.58 | 57.58 | 57.76 | 3,989,747 | -0.60(-1.02%) |
Oct 08, 2010 | 58.36 | 58.79 | 57.88 | 58.36 | 3,463,127 | +0.17(+0.29%) |
Oct 07, 2010 | 58.82 | 58.86 | 57.89 | 58.19 | 8,601 | -0.65(-1.10%) |
Oct 06, 2010 | 58.03 | 58.84 | 58.03 | 58.84 | 6,333,089 | +0.67(+1.16%) |
Oct 05, 2010 | 57.15 | 58.25 | 57.15 | 58.16 | 35,949 | +1.41(+2.49%) |
Oct 04, 2010 | 57.13 | 57.42 | 56.36 | 56.75 | 3,501,350 | -0.60(-1.05%) |
Oct 01, 2010 | 57.35 | 57.53 | 56.88 | 57.35 | 4,899,357 | +0.59(+1.05%) |
Sep 30, 2010 | 56.75 | 57.60 | 56.43 | 56.76 | 37,985 | -0.30(-0.52%) |
Sep 29, 2010 | 56.72 | 57.37 | 56.50 | 57.06 | 443 | +0.09(+0.15%) |
Sep 28, 2010 | 56.72 | 57.15 | 55.92 | 56.97 | 7,333 | +0.56(+0.99%) |
Sep 27, 2010 | 56.85 | 57.02 | 56.34 | 56.41 | 3,811,264 | -0.50(-0.89%) |
Sep 24, 2010 | 56.56 | 57.25 | 56.15 | 56.92 | 5,238,816 | +0.94(+1.67%) |
Sep 23, 2010 | 55.98 | 56.78 | 55.86 | 55.98 | 3,036,306 | -0.72(-1.27%) |
Sep 22, 2010 | 56.66 | 57.05 | 56.37 | 56.70 | 3,777,203 | +0.05(+0.09%) |
Sep 21, 2010 | 56.72 | 57.35 | 56.33 | 56.65 | 15,843 | -0.56(-0.98%) |
Sep 20, 2010 | 56.46 | 57.36 | 56.33 | 57.21 | 5,600,606 | +0.88(+1.56%) |
Sep 17, 2010 | 56.34 | 56.40 | 55.69 | 56.34 | 9,125,484 | +0.98(+1.76%) |
Sep 15, 2010 | 55.29 | 55.47 | 54.73 | 55.36 | 3,326,550 | -0.03(-0.06%) |
Sep 14, 2010 | 55.43 | 55.64 | 54.99 | 55.39 | 1,986 | -0.15(-0.27%) |
Sep 13, 2010 | 55.35 | 55.62 | 55.12 | 55.54 | 4,375,372 | +0.60(+1.10%) |
Sep 10, 2010 | 54.24 | 55.03 | 54.10 | 54.94 | 3,309,790 | +0.64(+1.18%) |
Sep 09, 2010 | 54.93 | 55.03 | 53.99 | 54.30 | 3,776,265 | +0.14(+0.25%) |
Sep 08, 2010 | 53.81 | 54.79 | 53.81 | 54.16 | 3,908 | +0.40(+0.74%) |
Sep 07, 2010 | 54.48 | 54.57 | 53.68 | 53.76 | 27,845 | -0.88(-1.61%) |
Sep 03, 2010 | 54.05 | 54.79 | 54.04 | 54.64 | 4,491,162 | +1.05(+1.97%) |
Sep 02, 2010 | 53.31 | 53.60 | 52.91 | 53.59 | 10,095 | +0.56(+1.06%) |
Sep 01, 2010 | 52.04 | 53.08 | 51.90 | 53.02 | 6,860,971 | +1.56(+3.04%) |
Aug 31, 2010 | 51.42 | 52.49 | 51.32 | 51.46 | 40,734 | -0.76(-1.45%) |
Aug 30, 2010 | 52.73 | 52.81 | 52.17 | 52.22 | 3,967,420 | -0.37(-0.71%) |
Aug 27, 2010 | 52.18 | 53.08 | 51.84 | 52.59 | 5,264,748 | +0.22(+0.41%) |
Aug 26, 2010 | 53.19 | 53.23 | 52.04 | 52.38 | 11,579 | -0.48(-0.90%) |
Aug 25, 2010 | 52.37 | 53.08 | 52.02 | 52.85 | 5,747 | +0.20(+0.37%) |
Aug 24, 2010 | 52.49 | 53.02 | 52.02 | 52.66 | 71,515 | -0.41(-0.78%) |
Aug 23, 2010 | 53.02 | 53.87 | 52.95 | 53.07 | 4,955,218 | +0.27(+0.52%) |
Aug 20, 2010 | 53.02 | 53.31 | 52.43 | 52.79 | 6,654,190 | -0.75(-1.41%) |
Aug 19, 2010 | 54.54 | 54.61 | 53.14 | 53.55 | 21,951 | -1.18(-2.15%) |
Aug 18, 2010 | 54.84 | 54.98 | 53.94 | 54.73 | 2,566 | +0.03(+0.05%) |
Aug 17, 2010 | 53.95 | 55.22 | 53.77 | 54.70 | 30,680 | +0.43(+0.79%) |
Aug 16, 2010 | 54.20 | 54.61 | 53.55 | 54.27 | 3,625,814 | -0.38(-0.69%) |
Aug 13, 2010 | 54.64 | 54.93 | 54.47 | 54.64 | 3,200,158 | -0.05(-0.10%) |
Aug 12, 2010 | 54.18 | 55.05 | 54.09 | 54.70 | 5,282,445 | -0.01(-0.01%) |
Aug 11, 2010 | 55.87 | 55.93 | 54.33 | 54.70 | 22,383 | -1.96(-3.46%) |
Aug 10, 2010 | 56.86 | 57.10 | 55.84 | 56.66 | 5,598,196 | -0.60(-1.05%) |
Aug 09, 2010 | 57.06 | 57.49 | 56.86 | 57.26 | 4,900,271 | +0.48(+0.85%) |
Aug 06, 2010 | 56.78 | 56.94 | 55.95 | 56.78 | 4,152,943 | -0.28(-0.49%) |
Aug 05, 2010 | 56.79 | 57.19 | 56.57 | 57.06 | 3,879,761 | -0.18(-0.32%) |
Aug 04, 2010 | 56.78 | 57.29 | 56.74 | 57.24 | 3,997 | +0.51(+0.91%) |
Aug 03, 2010 | 56.58 | 56.95 | 56.38 | 56.73 | 2,459 | -0.13(-0.23%) |
Aug 02, 2010 | 56.46 | 57.10 | 56.41 | 56.86 | 5,556,456 | +1.22(+2.19%) |
Jul 30, 2010 | 55.72 | 56.17 | 55.20 | 55.64 | 7,300,203 | -0.52(-0.93%) |
Jul 29, 2010 | 56.62 | 56.90 | 55.76 | 56.16 | 614 | -0.23(-0.40%) |
Jul 28, 2010 | 56.39 | 56.59 | 56.08 | 56.39 | 874 | -0.07(-0.13%) |
Jul 27, 2010 | 56.46 | 56.84 | 56.15 | 56.46 | 2,246 | -0.34(-0.60%) |
Jul 26, 2010 | 56.26 | 56.89 | 55.87 | 56.80 | 7,440,705 | +0.75(+1.33%) |
Jul 23, 2010 | 55.09 | 56.11 | 54.87 | 56.05 | 7,012,262 | +0.92(+1.68%) |
Jul 22, 2010 | 55.11 | 55.38 | 54.54 | 55.13 | 12,915 | +1.59(+2.98%) |
Jul 21, 2010 | 53.75 | 54.06 | 52.91 | 53.53 | 7,674,895 | +0.07(+0.13%) |
Jul 20, 2010 | 53.46 | 53.56 | 52.04 | 53.46 | 4,690,250 | +0.63(+1.19%) |
Jul 19, 2010 | 53.00 | 53.04 | 52.09 | 52.83 | 4,695,282 | +0.18(+0.33%) |
Jul 16, 2010 | 52.65 | 53.84 | 52.49 | 52.65 | 6,614,615 | -0.83(-1.55%) |
Jul 15, 2010 | 54.10 | 54.10 | 53.03 | 53.48 | 7,137,230 | -0.54(-1.00%) |
Jul 14, 2010 | 54.07 | 54.43 | 53.66 | 54.02 | 31,204 | -0.33(-0.60%) |
Jul 13, 2010 | 54.34 | 55.01 | 53.88 | 54.34 | 45,204 | +0.84(+1.57%) |
Jul 12, 2010 | 53.25 | 53.51 | 52.92 | 53.51 | 4,929,824 | +0.07(+0.12%) |
Jul 09, 2010 | 53.44 | 53.50 | 52.76 | 53.44 | 4,331,402 | +0.61(+1.16%) |
Jul 08, 2010 | 52.76 | 53.07 | 52.09 | 52.83 | 11,627 | +0.46(+0.87%) |
Jul 07, 2010 | 51.02 | 52.41 | 50.69 | 52.37 | 7,622,213 | +1.55(+3.05%) |
Jul 06, 2010 | 51.03 | 51.63 | 50.41 | 50.83 | 2,908 | +0.31(+0.61%) |
Jul 02, 2010 | 50.52 | 51.39 | 50.11 | 50.52 | 5,806,491 | -0.57(-1.12%) |
Jul 01, 2010 | 51.42 | 51.63 | 50.62 | 51.09 | 10,472,355 | -0.29(-0.56%) |
Jun 30, 2010 | 51.38 | 52.18 | 50.87 | 51.38 | 37,369 | +0.44(+0.87%) |
Jun 29, 2010 | 50.94 | 51.41 | 49.99 | 50.94 | 10,395 | -0.38(-0.75%) |
Jun 25, 2010 | 51.32 | 51.44 | 50.66 | 51.32 | 6,672,048 | +0.47(+0.92%) |
Jun 24, 2010 | 50.85 | 51.93 | 50.65 | 50.85 | 49,290 | -1.26(-2.42%) |
Jun 23, 2010 | 52.19 | 52.45 | 51.68 | 52.11 | 5,484,069 | +0.06(+0.11%) |
Jun 22, 2010 | 53.15 | 53.25 | 51.96 | 52.06 | 20,959 | -0.94(-1.77%) |
Jun 21, 2010 | 53.31 | 53.99 | 52.73 | 52.99 | 6,248,570 | +0.19(+0.36%) |
Jun 18, 2010 | 52.80 | 52.93 | 52.28 | 52.80 | 8,087,864 | +0.10(+0.19%) |
Jun 17, 2010 | 52.91 | 52.93 | 51.97 | 52.71 | 6,113,212 | +0.10(+0.19%) |
Jun 16, 2010 | 52.61 | 52.69 | 51.38 | 52.61 | 8,240,063 | +0.72(+1.39%) |
Jun 15, 2010 | 51.89 | 51.94 | 51.22 | 51.89 | 8,488 | +1.06(+2.09%) |
Jun 14, 2010 | 51.38 | 51.60 | 50.77 | 50.83 | 5,553,117 | -0.10(-0.20%) |
Jun 11, 2010 | 49.86 | 50.99 | 49.84 | 50.93 | 7,127,689 | +0.57(+1.12%) |
Jun 10, 2010 | 50.36 | 50.47 | 49.19 | 50.36 | 67,982 | +1.72(+3.53%) |
Jun 09, 2010 | 49.09 | 49.50 | 48.46 | 48.65 | 7,384,193 | -0.08(-0.17%) |
Jun 08, 2010 | 48.61 | 48.88 | 47.30 | 48.73 | 11,114,573 | +0.12(+0.24%) |
Jun 07, 2010 | 49.54 | 49.99 | 48.58 | 48.61 | 9,124,750 | -0.88(-1.79%) |
Jun 04, 2010 | 49.50 | 50.27 | 49.30 | 49.50 | 12,534,131 | -1.46(-2.86%) |
Jun 03, 2010 | 51.57 | 51.88 | 50.51 | 50.96 | 12,116,089 | -0.26(-0.51%) |
Jun 02, 2010 | 51.12 | 51.31 | 50.42 | 51.22 | 74,573 | +0.44(+0.86%) |
Jun 01, 2010 | 51.20 | 51.95 | 50.72 | 50.78 | 47,907 | -0.81(-1.56%) |
May 28, 2010 | 51.59 | 53.13 | 51.23 | 51.59 | 9,966,563 | -1.38(-2.60%) |
May 27, 2010 | 52.30 | 53.03 | 52.06 | 52.97 | 7,002,699 | +1.47(+2.85%) |
May 26, 2010 | 52.04 | 52.48 | 51.40 | 51.50 | 7,911 | -0.20(-0.38%) |
May 25, 2010 | 51.19 | 51.74 | 50.29 | 51.69 | 8,771,169 | -0.08(-0.15%) |
May 24, 2010 | 52.51 | 52.52 | 51.67 | 51.77 | 5,574,436 | -0.72(-1.38%) |
May 21, 2010 | 51.01 | 52.54 | 50.83 | 52.49 | 9,977,167 | +0.70(+1.36%) |
May 20, 2010 | 52.17 | 52.74 | 51.71 | 51.79 | 7,840 | -1.90(-3.54%) |
May 19, 2010 | 54.21 | 54.21 | 53.30 | 53.69 | 9,847,280 | -0.62(-1.14%) |
May 18, 2010 | 55.00 | 55.72 | 54.20 | 54.31 | 154 | -0.43(-0.78%) |
May 17, 2010 | 54.86 | 55.04 | 53.66 | 54.74 | 4,937,699 | +0.00(+0.00%) |
May 14, 2010 | 54.74 | 55.30 | 54.26 | 54.74 | 6,402,410 | -0.59(-1.06%) |
May 13, 2010 | 55.63 | 56.24 | 55.21 | 55.32 | 5,128,184 | -0.55(-0.98%) |
May 12, 2010 | 55.19 | 55.99 | 55.08 | 55.87 | 5,307,938 | +0.90(+1.65%) |
May 11, 2010 | 55.50 | 55.57 | 54.86 | 54.97 | 154 | -0.60(-1.08%) |
May 10, 2010 | 55.22 | 55.65 | 54.88 | 55.57 | 9,702,616 | +2.16(+4.04%) |
May 07, 2010 | 54.08 | 54.50 | 52.52 | 53.41 | 12,947,309 | +5.91(+12.45%) |
May 06, 2010 | 47.50 | 58.51 | 43.94 | 47.50 | 12,060 | -8.51(-15.20%) |
May 05, 2010 | 56.09 | 56.38 | 55.64 | 56.01 | 7,549,588 | -0.67(-1.17%) |
May 04, 2010 | 57.67 | 57.67 | 56.24 | 56.67 | 8,441,342 | -1.38(-2.37%) |
May 03, 2010 | 57.65 | 58.17 | 57.28 | 58.05 | 7,189,832 | +0.74(+1.29%) |
Apr 30, 2010 | 57.33 | 57.98 | 57.14 | 57.31 | 8,140,829 | -0.43(-0.74%) |
Apr 29, 2010 | 57.49 | 58.17 | 57.30 | 57.74 | 8,174,897 | +0.70(+1.24%) |
Apr 28, 2010 | 57.46 | 57.58 | 56.66 | 57.04 | 8,865,589 | +0.17(+0.31%) |
Apr 27, 2010 | 58.12 | 58.34 | 56.73 | 56.86 | 618 | +0.34(+0.61%) |
Apr 26, 2010 | 56.12 | 56.75 | 56.07 | 56.52 | 9,729,252 | +0.56(+0.99%) |
Apr 23, 2010 | 55.71 | 56.29 | 55.54 | 55.96 | 6,173,797 | +0.34(+0.62%) |
Apr 22, 2010 | 55.01 | 55.68 | 54.60 | 55.62 | 7,159,324 | +0.23(+0.41%) |
Apr 21, 2010 | 55.23 | 55.49 | 54.99 | 55.39 | 47,769 | +0.28(+0.50%) |
Apr 20, 2010 | 54.56 | 55.49 | 54.50 | 55.12 | 8,872,325 | +0.89(+1.63%) |
Apr 19, 2010 | 54.04 | 54.38 | 53.74 | 54.23 | 5,498,553 | +0.09(+0.17%) |
Apr 16, 2010 | 54.75 | 54.91 | 53.78 | 54.14 | 8,266,150 | -0.80(-1.46%) |
Apr 15, 2010 | 54.39 | 54.94 | 54.25 | 54.94 | 7,016,750 | +0.39(+0.72%) |
Apr 14, 2010 | 54.24 | 54.60 | 53.96 | 54.55 | 5,619,126 | +0.29(+0.54%) |
Apr 13, 2010 | 53.68 | 54.45 | 53.45 | 54.26 | 6,584,202 | +0.43(+0.79%) |
Apr 12, 2010 | 54.14 | 54.14 | 53.71 | 53.83 | 4,062,718 | -0.14(-0.25%) |
Apr 09, 2010 | 53.63 | 54.08 | 53.51 | 53.97 | 4,463,106 | +0.35(+0.65%) |
Apr 08, 2010 | 53.91 | 54.04 | 53.50 | 53.62 | 5,813,412 | -0.46(-0.85%) |
Apr 07, 2010 | 54.37 | 54.70 | 53.78 | 54.08 | 6,905,255 | -0.45(-0.82%) |
Apr 06, 2010 | 54.23 | 54.60 | 54.01 | 54.52 | 4,963,748 | +0.03(+0.06%) |
Apr 05, 2010 | 54.44 | 54.61 | 54.02 | 54.49 | 4,023,525 | +0.29(+0.54%) |
Apr 01, 2010 | 54.21 | 54.20 | 54.20 | 54.20 | 4,588,312 | +0.18(+0.34%) |
Mar 31, 2010 | 54.33 | 54.59 | 53.88 | 54.02 | 6,709,096 | -0.47(-0.85%) |
Mar 30, 2010 | 53.24 | 54.62 | 53.16 | 54.48 | 13,466,550 | +1.89(+3.60%) |
Mar 29, 2010 | 52.51 | 52.80 | 52.38 | 52.59 | 4,799,940 | +0.23(+0.44%) |
Mar 26, 2010 | 52.42 | 52.59 | 52.20 | 52.36 | 5,902,587 | +0.05(+0.09%) |
Mar 25, 2010 | 53.01 | 53.16 | 52.25 | 52.31 | 7,646,412 | -0.44(-0.83%) |
Mar 24, 2010 | 52.91 | 53.20 | 52.63 | 52.75 | 4,799,763 | -0.48(-0.90%) |
Mar 23, 2010 | 53.07 | 53.27 | 52.46 | 53.23 | 6,425,059 | +0.33(+0.62%) |
Mar 22, 2010 | 52.68 | 53.13 | 52.68 | 52.90 | 5,038,248 | -0.08(-0.15%) |
Mar 19, 2010 | 54.17 | 54.30 | 52.69 | 52.98 | 10,637,886 | -1.11(-2.04%) |
Mar 18, 2010 | 53.20 | 54.13 | 53.00 | 54.08 | 7,641,737 | +0.96(+1.81%) |
Mar 17, 2010 | 52.96 | 53.27 | 52.78 | 53.12 | 6,172,330 | +0.34(+0.64%) |
Mar 16, 2010 | 52.52 | 52.78 | 52.05 | 52.78 | 6,562,903 | +0.26(+0.49%) |
Mar 15, 2010 | 52.36 | 52.53 | 52.21 | 52.52 | 4,056,801 | -0.08(-0.15%) |
Mar 12, 2010 | 52.73 | 52.79 | 52.31 | 52.60 | 4,557,391 | +0.08(+0.15%) |
Mar 11, 2010 | 52.52 | 52.71 | 52.04 | 52.52 | 6,267,308 | -0.19(-0.37%) |
Mar 10, 2010 | 52.95 | 53.04 | 52.52 | 52.72 | 5,545,569 | -0.28(-0.52%) |
Mar 09, 2010 | 52.45 | 53.09 | 52.19 | 53.00 | 6,574,652 | +0.44(+0.84%) |
Mar 08, 2010 | 53.27 | 53.35 | 52.51 | 52.56 | 5,612,554 | -0.73(-1.37%) |
Mar 05, 2010 | 52.58 | 53.33 | 52.51 | 53.29 | 4,864,087 | +0.92(+1.75%) |
Mar 04, 2010 | 52.36 | 52.59 | 52.08 | 52.37 | 4,053,657 | +0.01(+0.02%) |
Mar 03, 2010 | 52.46 | 52.80 | 52.27 | 52.36 | 4,412,599 | -0.08(-0.16%) |
Mar 02, 2010 | 52.19 | 52.60 | 52.09 | 52.44 | 5,206,750 | +0.36(+0.68%) |
Mar 01, 2010 | 52.08 | 52.32 | 51.94 | 52.09 | 3,937,353 | +0.28(+0.54%) |
Feb 26, 2010 | 51.54 | 51.92 | 51.13 | 51.81 | 4,988,344 | +0.27(+0.51%) |
Feb 25, 2010 | 51.17 | 51.56 | 50.83 | 51.54 | 6,352,708 | -0.21(-0.41%) |
Feb 24, 2010 | 51.71 | 52.10 | 51.39 | 51.76 | 5,462,180 | +0.23(+0.45%) |
Feb 23, 2010 | 51.98 | 52.42 | 51.50 | 51.52 | 6,162,230 | -0.63(-1.20%) |
Feb 22, 2010 | 52.82 | 52.85 | 52.07 | 52.15 | 4,680,481 | -0.54(-1.03%) |
Feb 19, 2010 | 52.45 | 52.84 | 52.10 | 52.69 | 4,979,361 | +0.27(+0.51%) |
Feb 18, 2010 | 51.75 | 52.47 | 51.75 | 52.43 | 4,180,768 | +0.63(+1.21%) |
Feb 17, 2010 | 51.98 | 52.08 | 51.54 | 51.80 | 4,788,380 | +0.13(+0.24%) |
Feb 16, 2010 | 51.42 | 51.78 | 50.95 | 51.67 | 5,635,702 | +0.83(+1.63%) |
Feb 12, 2010 | 50.82 | 50.85 | 50.85 | 50.85 | 8,476,021 | -0.70(-1.36%) |
Feb 11, 2010 | 50.87 | 51.62 | 50.63 | 51.55 | 8,602,893 | +1.06(+2.10%) |
Feb 10, 2010 | 50.60 | 50.92 | 50.09 | 50.49 | 3,807,725 | -0.06(-0.13%) |
Feb 09, 2010 | 50.27 | 50.99 | 50.02 | 50.55 | 6,621,991 | +0.76(+1.53%) |
Feb 08, 2010 | 50.40 | 50.40 | 49.61 | 49.79 | 6,863,183 | -0.65(-1.29%) |
Feb 05, 2010 | 50.83 | 51.05 | 49.61 | 50.44 | 8,421,477 | -0.43(-0.85%) |
Feb 04, 2010 | 52.10 | 52.10 | 50.62 | 50.87 | 8,272,889 | -1.47(-2.81%) |
Feb 03, 2010 | 51.26 | 52.45 | 51.26 | 52.34 | 5,296,493 | +0.69(+1.33%) |
Feb 02, 2010 | 51.82 | 51.98 | 51.18 | 51.65 | 7,303,385 | +0.17(+0.33%) |
Feb 01, 2010 | 51.91 | 51.94 | 51.33 | 51.48 | 5,656,810 | -0.21(-0.41%) |
Jan 29, 2010 | 52.24 | 52.58 | 51.49 | 51.69 | 6,769,564 | -0.17(-0.32%) |
Jan 28, 2010 | 53.06 | 53.07 | 50.80 | 51.85 | 10,621,421 | -1.00(-1.88%) |
Jan 27, 2010 | 52.23 | 53.20 | 52.02 | 52.85 | 7,890,267 | +0.43(+0.82%) |
Jan 26, 2010 | 52.31 | 53.13 | 52.04 | 52.42 | 4,886,568 | -0.13(-0.24%) |
Jan 25, 2010 | 52.87 | 53.23 | 52.32 | 52.55 | 5,273,608 | +0.22(+0.43%) |
Jan 22, 2010 | 52.91 | 53.19 | 52.21 | 52.32 | 7,488,853 | -0.78(-1.48%) |
Jan 21, 2010 | 54.33 | 54.33 | 53.02 | 53.11 | 7,448,494 | -1.30(-2.38%) |
Jan 20, 2010 | 54.47 | 54.67 | 53.68 | 54.40 | 5,716,879 | -0.26(-0.47%) |
Jan 19, 2010 | 53.83 | 54.69 | 53.62 | 54.66 | 7,008,029 | +1.12(+2.10%) |
Jan 15, 2010 | 53.63 | 53.54 | 53.54 | 53.54 | 6,158,858 | -0.08(-0.16%) |
Jan 14, 2010 | 53.77 | 53.90 | 53.57 | 53.62 | 4,101,909 | -0.18(-0.33%) |
Jan 13, 2010 | 54.01 | 54.01 | 53.43 | 53.80 | 4,830,530 | -0.17(-0.32%) |
Jan 12, 2010 | 53.67 | 54.06 | 53.49 | 53.97 | 4,721,084 | +0.04(+0.08%) |
Jan 11, 2010 | 54.19 | 54.33 | 53.56 | 53.93 | 4,558,081 | -0.22(-0.40%) |
Jan 08, 2010 | 53.74 | 54.15 | 53.49 | 54.15 | 5,303,614 | +0.38(+0.70%) |
Jan 07, 2010 | 53.51 | 53.79 | 52.73 | 53.77 | 6,960,881 | +0.04(+0.07%) |
Jan 06, 2010 | 53.86 | 54.33 | 53.63 | 53.73 | 8,204,249 | +0.75(+1.42%) |
Jan 05, 2010 | 53.17 | 53.45 | 52.46 | 52.98 | 4,433,519 | -0.33(-0.63%) |