Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.60 | 54.08 | 52.96 | 53.02 | 5,992,546 | -1.33(-2.44%) |
Oct 28, 2011 | 54.71 | 54.91 | 54.02 | 54.35 | 7,827,187 | -0.28(-0.50%) |
Oct 27, 2011 | 53.35 | 55.24 | 52.96 | 54.63 | 11,049,176 | +2.95(+5.70%) |
Oct 26, 2011 | 52.32 | 52.61 | 50.98 | 51.68 | 8,627,277 | -0.01(-0.03%) |
Oct 25, 2011 | 55.14 | 53.02 | 51.18 | 51.69 | 18,854,744 | -3.45(-6.25%) |
Oct 24, 2011 | 53.89 | 55.29 | 53.83 | 55.14 | 8,089,270 | +1.14(+2.11%) |
Oct 21, 2011 | 53.26 | 54.06 | 53.00 | 54.00 | 7,638,589 | +1.21(+2.29%) |
Oct 20, 2011 | 52.18 | 53.05 | 51.74 | 52.79 | 6,089,304 | +0.66(+1.26%) |
Oct 19, 2011 | 52.51 | 52.91 | 51.85 | 52.14 | 5,760,079 | -0.44(-0.84%) |
Oct 18, 2011 | 51.12 | 53.11 | 50.80 | 52.58 | 6,210,327 | +1.66(+3.27%) |
Oct 17, 2011 | 52.76 | 53.04 | 50.77 | 50.92 | 6,496,960 | -2.02(-3.82%) |
Oct 14, 2011 | 52.97 | 53.16 | 52.42 | 52.94 | 4,233,658 | +0.73(+1.40%) |
Oct 13, 2011 | 52.52 | 52.61 | 51.45 | 52.20 | 5,554,151 | -0.38(-0.71%) |
Oct 12, 2011 | 51.49 | 53.24 | 51.49 | 52.58 | 8,439,385 | +1.30(+2.54%) |
Oct 11, 2011 | 51.36 | 51.58 | 50.92 | 51.28 | 4,947,985 | -0.20(-0.39%) |
Oct 10, 2011 | 50.41 | 51.49 | 50.39 | 51.48 | 5,746,046 | +1.95(+3.93%) |
Oct 07, 2011 | 50.46 | 50.63 | 49.03 | 49.53 | 7,886,447 | -0.56(-1.11%) |
Oct 06, 2011 | 49.45 | 50.12 | 49.45 | 50.09 | 7,206,835 | +1.42(+2.92%) |
Oct 05, 2011 | 48.14 | 48.88 | 47.65 | 48.67 | 8,147,466 | +0.35(+0.72%) |
Oct 04, 2011 | 47.06 | 48.43 | 46.05 | 48.32 | 12,950,260 | +0.72(+1.52%) |
Oct 03, 2011 | 48.02 | 49.14 | 47.59 | 47.59 | 11,354,782 | -0.58(-1.20%) |
Sep 30, 2011 | 49.59 | 49.61 | 48.12 | 48.17 | 10,708,153 | -1.84(-3.68%) |
Sep 29, 2011 | 50.30 | 50.78 | 49.32 | 50.01 | 8,395,665 | +0.62(+1.26%) |
Sep 28, 2011 | 51.28 | 51.80 | 49.32 | 49.39 | 8,840,620 | -1.80(-3.51%) |
Sep 27, 2011 | 51.24 | 52.18 | 50.88 | 51.18 | 7,265,730 | +0.73(+1.45%) |
Sep 26, 2011 | 49.92 | 50.50 | 49.28 | 50.45 | 7,501,235 | +0.81(+1.62%) |
Sep 23, 2011 | 48.74 | 49.88 | 48.54 | 49.65 | 6,831,249 | +0.73(+1.50%) |
Sep 22, 2011 | 50.20 | 50.26 | 48.31 | 48.92 | 15,048,432 | -2.31(-4.51%) |
Sep 21, 2011 | 53.23 | 53.52 | 51.18 | 51.22 | 7,388,655 | -1.93(-3.62%) |
Sep 20, 2011 | 53.30 | 53.63 | 52.65 | 53.15 | 5,834,263 | +0.00(+0.00%) |
Sep 19, 2011 | 53.39 | 53.39 | 52.26 | 53.15 | 6,784,968 | -0.89(-1.64%) |
Sep 16, 2011 | 54.64 | 54.79 | 53.69 | 54.04 | 8,982,938 | -0.07(-0.12%) |
Sep 15, 2011 | 53.80 | 54.37 | 53.33 | 54.10 | 6,292,565 | +0.80(+1.50%) |
Sep 14, 2011 | 52.31 | 53.94 | 51.61 | 53.30 | 8,048,954 | +1.09(+2.09%) |
Sep 13, 2011 | 52.53 | 52.87 | 51.79 | 52.21 | 9,640,991 | -0.28(-0.52%) |
Sep 12, 2011 | 51.14 | 52.53 | 51.00 | 52.49 | 8,716,621 | +1.05(+2.05%) |
Sep 09, 2011 | 52.38 | 52.46 | 51.00 | 51.43 | 11,063,311 | -1.75(-3.29%) |
Sep 08, 2011 | 53.60 | 54.12 | 52.86 | 53.18 | 7,037,479 | -0.88(-1.63%) |
Sep 07, 2011 | 53.25 | 54.11 | 52.78 | 54.06 | 7,770,092 | +1.67(+3.19%) |
Sep 06, 2011 | 51.96 | 52.51 | 51.47 | 52.39 | 7,768,853 | -0.85(-1.60%) |
Sep 02, 2011 | 53.69 | 53.90 | 52.96 | 53.24 | 6,544,410 | -1.52(-2.77%) |
Sep 01, 2011 | 55.71 | 56.31 | 54.54 | 54.76 | 6,759,062 | -0.92(-1.65%) |
Aug 31, 2011 | 55.49 | 55.94 | 55.16 | 55.68 | 7,060,306 | +0.61(+1.11%) |
Aug 30, 2011 | 54.81 | 55.43 | 54.16 | 55.07 | 5,565,139 | -0.02(-0.04%) |
Aug 29, 2011 | 54.55 | 55.18 | 54.28 | 55.09 | 5,166,838 | +1.40(+2.61%) |
Aug 26, 2011 | 52.02 | 53.85 | 51.33 | 53.69 | 8,032,792 | +1.22(+2.33%) |
Aug 25, 2011 | 53.98 | 54.12 | 52.20 | 52.47 | 9,842,750 | -1.41(-2.62%) |
Aug 24, 2011 | 53.28 | 53.98 | 52.91 | 53.87 | 7,715,023 | +0.42(+0.78%) |
Aug 23, 2011 | 51.78 | 53.55 | 51.58 | 53.46 | 8,672,316 | +1.83(+3.53%) |
Aug 22, 2011 | 52.57 | 52.69 | 51.33 | 51.63 | 6,608,993 | +0.05(+0.10%) |
Aug 19, 2011 | 51.43 | 52.89 | 51.40 | 51.58 | 9,168,225 | -0.37(-0.71%) |
Aug 18, 2011 | 53.57 | 53.69 | 51.49 | 51.95 | 12,648,533 | -2.36(-4.34%) |
Aug 17, 2011 | 55.15 | 55.71 | 54.07 | 54.30 | 8,091,539 | -0.44(-0.80%) |
Aug 16, 2011 | 55.01 | 55.11 | 54.02 | 54.74 | 7,618,971 | -0.79(-1.42%) |
Aug 15, 2011 | 55.09 | 55.76 | 54.63 | 55.53 | 6,237,315 | +0.51(+0.93%) |
Aug 12, 2011 | 54.58 | 55.16 | 53.85 | 55.01 | 8,579,183 | +0.88(+1.63%) |
Aug 11, 2011 | 52.45 | 54.89 | 52.18 | 54.13 | 10,715,969 | +1.99(+3.82%) |
Aug 10, 2011 | 53.99 | 54.13 | 51.99 | 52.14 | 14,069,527 | -2.97(-5.39%) |
Aug 09, 2011 | 53.82 | 55.23 | 52.03 | 55.11 | 18,016,900 | +2.73(+5.22%) |
Aug 08, 2011 | 53.82 | 54.23 | 52.34 | 52.38 | 17,247,892 | -2.77(-5.03%) |
Aug 05, 2011 | 55.61 | 56.13 | 54.15 | 55.15 | 12,685,024 | +0.35(+0.63%) |
Aug 04, 2011 | 56.70 | 56.70 | 54.73 | 54.81 | 13,595,703 | -2.63(-4.58%) |
Aug 03, 2011 | 57.03 | 57.62 | 56.53 | 57.44 | 9,417,712 | +0.61(+1.07%) |
Aug 02, 2011 | 57.10 | 58.15 | 56.82 | 56.83 | 9,612,916 | -1.00(-1.73%) |
Aug 01, 2011 | 58.64 | 58.77 | 57.01 | 57.83 | 8,999,047 | -0.25(-0.42%) |
Jul 29, 2011 | 57.95 | 58.46 | 57.72 | 58.08 | 7,334,066 | -0.29(-0.49%) |
Jul 28, 2011 | 58.78 | 59.13 | 58.26 | 58.37 | 6,430,366 | -0.34(-0.58%) |
Jul 27, 2011 | 59.78 | 59.80 | 58.49 | 58.71 | 9,988,983 | -1.23(-2.06%) |
Jul 26, 2011 | 61.27 | 61.65 | 59.69 | 59.94 | 17,152,076 | -3.43(-5.41%) |
Jul 25, 2011 | 63.21 | 63.67 | 62.58 | 63.36 | 5,159,107 | -0.21(-0.32%) |
Jul 22, 2011 | 64.04 | 64.24 | 63.39 | 63.57 | 4,270,371 | -0.31(-0.48%) |
Jul 21, 2011 | 63.32 | 64.04 | 62.98 | 63.88 | 5,313,101 | +1.06(+1.69%) |
Jul 20, 2011 | 63.20 | 63.26 | 62.75 | 62.82 | 4,212,887 | -0.01(-0.02%) |
Jul 19, 2011 | 63.28 | 63.28 | 62.24 | 62.83 | 7,137,004 | -0.22(-0.35%) |
Jul 18, 2011 | 63.38 | 63.40 | 62.46 | 63.05 | 4,428,158 | -0.58(-0.91%) |
Jul 15, 2011 | 63.45 | 63.74 | 63.13 | 63.63 | 5,887,472 | +0.33(+0.52%) |
Jul 14, 2011 | 63.20 | 63.84 | 63.02 | 63.30 | 8,097,522 | -0.81(-1.26%) |
Jul 13, 2011 | 64.04 | 64.85 | 64.00 | 64.11 | 4,225,115 | +0.21(+0.32%) |
Jul 12, 2011 | 64.72 | 64.80 | 63.85 | 63.90 | 6,868,702 | -0.45(-0.70%) |
Jul 11, 2011 | 64.28 | 64.65 | 64.02 | 64.36 | 6,766,937 | -0.71(-1.09%) |
Jul 08, 2011 | 64.73 | 65.10 | 64.64 | 65.06 | 4,523,370 | -0.23(-0.36%) |
Jul 07, 2011 | 65.14 | 65.44 | 64.76 | 65.30 | 4,969,324 | +0.49(+0.75%) |
Jul 06, 2011 | 64.06 | 64.98 | 64.05 | 64.81 | 5,526,228 | +0.73(+1.14%) |
Jul 05, 2011 | 64.25 | 64.56 | 64.02 | 64.08 | 4,596,930 | -0.35(-0.55%) |
Jul 01, 2011 | 63.20 | 64.62 | 63.20 | 64.43 | 6,991,206 | +1.21(+1.92%) |
Jun 30, 2011 | 62.24 | 63.36 | 62.22 | 63.22 | 6,304,185 | +1.16(+1.87%) |
Jun 29, 2011 | 62.26 | 62.41 | 61.77 | 62.06 | 4,608,666 | +0.06(+0.10%) |
Jun 28, 2011 | 61.74 | 62.00 | 61.60 | 62.00 | 4,095,869 | +0.51(+0.83%) |
Jun 27, 2011 | 60.71 | 61.75 | 60.55 | 61.48 | 4,176,712 | +0.91(+1.50%) |
Jun 24, 2011 | 61.55 | 61.67 | 60.44 | 60.58 | 6,271,261 | -0.97(-1.57%) |
Jun 23, 2011 | 61.34 | 61.60 | 60.47 | 61.55 | 5,707,594 | -0.31(-0.50%) |
Jun 22, 2011 | 62.20 | 62.60 | 61.80 | 61.85 | 4,016,146 | -0.42(-0.67%) |
Jun 21, 2011 | 61.86 | 62.51 | 61.54 | 62.27 | 3,654,640 | +0.58(+0.94%) |
Jun 20, 2011 | 61.64 | 61.84 | 61.55 | 61.69 | 3,040,739 | +0.52(+0.85%) |
Jun 17, 2011 | 61.52 | 61.74 | 61.01 | 61.17 | 5,647,700 | +0.13(+0.22%) |
Jun 16, 2011 | 60.70 | 61.24 | 60.43 | 61.04 | 4,494,781 | +0.37(+0.60%) |
Jun 15, 2011 | 61.12 | 61.37 | 60.37 | 60.67 | 5,112,748 | -1.04(-1.68%) |
Jun 14, 2011 | 61.51 | 61.98 | 61.34 | 61.71 | 4,259,609 | +0.86(+1.41%) |
Jun 13, 2011 | 60.75 | 61.23 | 60.59 | 60.85 | 3,815,776 | +0.38(+0.63%) |
Jun 10, 2011 | 60.95 | 61.25 | 60.41 | 60.47 | 4,148,721 | -0.82(-1.34%) |
Jun 09, 2011 | 60.89 | 61.60 | 60.65 | 61.29 | 3,740,830 | +0.70(+1.15%) |
Jun 08, 2011 | 60.61 | 60.88 | 60.23 | 60.59 | 5,206,079 | +0.04(+0.07%) |
Jun 07, 2011 | 60.56 | 61.31 | 60.48 | 60.55 | 4,577,989 | +0.15(+0.25%) |
Jun 06, 2011 | 60.24 | 60.61 | 60.15 | 60.40 | 4,447,747 | -0.05(-0.09%) |
Jun 03, 2011 | 60.11 | 60.81 | 60.11 | 60.45 | 4,663,530 | -0.85(-1.38%) |
May 24, 2011 | 61.93 | 61.93 | 61.27 | 61.30 | 4,828,617 | -0.35(-0.56%) |
May 23, 2011 | 61.51 | 61.90 | 61.16 | 61.64 | 4,486,077 | -0.71(-1.14%) |
May 20, 2011 | 63.02 | 63.08 | 62.07 | 62.36 | 5,232,766 | -0.77(-1.21%) |
May 19, 2011 | 62.88 | 63.32 | 62.60 | 63.12 | 3,580,966 | +0.51(+0.82%) |
May 18, 2011 | 62.46 | 62.77 | 61.82 | 62.61 | 5,013,051 | +0.42(+0.68%) |
May 17, 2011 | 63.13 | 63.25 | 61.71 | 62.19 | 7,316,839 | -1.06(-1.68%) |
May 16, 2011 | 63.30 | 63.76 | 63.13 | 63.25 | 3,934,142 | -0.36(-0.57%) |
May 13, 2011 | 64.01 | 64.39 | 63.07 | 63.62 | 4,407,852 | -0.42(-0.66%) |
May 12, 2011 | 63.07 | 64.23 | 63.02 | 64.04 | 5,964,370 | +0.75(+1.18%) |
May 11, 2011 | 63.46 | 63.61 | 62.58 | 63.29 | 5,220,324 | -0.13(-0.20%) |
May 10, 2011 | 63.77 | 63.89 | 63.36 | 63.42 | 4,960,627 | -0.19(-0.29%) |
May 09, 2011 | 63.15 | 63.91 | 63.15 | 63.60 | 3,078,628 | +0.26(+0.41%) |
May 06, 2011 | 63.43 | 64.16 | 63.19 | 63.34 | 5,542,083 | +0.45(+0.72%) |
May 05, 2011 | 63.35 | 63.80 | 62.55 | 62.89 | 6,281,212 | -0.85(-1.33%) |
May 04, 2011 | 63.97 | 64.27 | 63.44 | 63.74 | 4,874,676 | -0.42(-0.65%) |
May 03, 2011 | 64.23 | 64.60 | 63.99 | 64.16 | 4,435,845 | -0.06(-0.09%) |
May 02, 2011 | 64.19 | 64.25 | 64.04 | 64.22 | 4,568,174 | -0.19(-0.30%) |
Apr 29, 2011 | 64.22 | 64.60 | 64.18 | 64.41 | 4,658,329 | -0.01(-0.02%) |
Apr 28, 2011 | 63.68 | 64.47 | 63.67 | 64.42 | 5,430,763 | +0.50(+0.79%) |
Apr 27, 2011 | 63.39 | 63.96 | 63.20 | 63.92 | 5,699,606 | +0.35(+0.55%) |
Apr 26, 2011 | 62.95 | 64.00 | 62.54 | 63.57 | 12,075,642 | +1.21(+1.93%) |
Apr 25, 2011 | 62.42 | 62.50 | 61.80 | 62.36 | 3,300,952 | +0.13(+0.21%) |
Apr 21, 2011 | 62.34 | 62.57 | 62.06 | 62.23 | 4,423,810 | +0.11(+0.17%) |
Apr 20, 2011 | 61.60 | 62.56 | 61.58 | 62.13 | 5,494,700 | +1.26(+2.07%) |
Apr 19, 2011 | 60.73 | 60.98 | 60.61 | 60.87 | 3,675,073 | +0.27(+0.45%) |
Apr 18, 2011 | 60.92 | 60.92 | 60.02 | 60.59 | 5,490,562 | -0.91(-1.48%) |
Apr 15, 2011 | 61.55 | 61.71 | 60.95 | 61.50 | 4,696,340 | -0.08(-0.13%) |
Apr 14, 2011 | 61.24 | 61.77 | 60.79 | 61.58 | 3,457,327 | +0.05(+0.09%) |
Apr 13, 2011 | 61.67 | 61.79 | 61.32 | 61.53 | 4,279,383 | +0.32(+0.53%) |
Apr 12, 2011 | 61.75 | 61.80 | 60.98 | 61.20 | 5,904,884 | -0.97(-1.57%) |
Apr 11, 2011 | 62.01 | 62.71 | 61.89 | 62.18 | 4,862,233 | +0.41(+0.67%) |
Apr 08, 2011 | 62.01 | 62.12 | 61.37 | 61.77 | 3,719,596 | +0.02(+0.03%) |
Apr 07, 2011 | 61.96 | 62.24 | 61.36 | 61.75 | 5,191,204 | -0.42(-0.67%) |
Apr 06, 2011 | 62.24 | 62.35 | 61.77 | 62.16 | 3,771,721 | +0.28(+0.46%) |
Apr 05, 2011 | 61.96 | 62.28 | 61.63 | 61.88 | 3,480,169 | -0.17(-0.27%) |
Apr 04, 2011 | 61.41 | 62.17 | 61.41 | 62.05 | 2,954,749 | +0.34(+0.55%) |
Apr 01, 2011 | 61.97 | 62.50 | 61.37 | 61.71 | 5,353,520 | -0.25(-0.40%) |
Mar 31, 2011 | 61.23 | 62.07 | 61.20 | 61.95 | 4,838,423 | +0.68(+1.11%) |
Mar 30, 2011 | 61.27 | 61.27 | 61.27 | 61.27 | 5,383,609 | -0.25(-0.40%) |
Mar 29, 2011 | 61.14 | 61.56 | 60.89 | 61.52 | 3,353,818 | +0.48(+0.78%) |
Mar 28, 2011 | 61.24 | 61.50 | 61.04 | 61.04 | 3,644,146 | -0.10(-0.16%) |
Mar 25, 2011 | 61.54 | 61.60 | 61.05 | 61.14 | 4,151,222 | -0.21(-0.33%) |
Mar 24, 2011 | 61.36 | 61.61 | 60.89 | 61.34 | 3,919,394 | +0.29(+0.48%) |
Mar 23, 2011 | 60.04 | 61.40 | 60.03 | 61.05 | 6,004,288 | +0.95(+1.59%) |
Mar 22, 2011 | 60.27 | 60.61 | 59.91 | 60.10 | 3,120,091 | -0.17(-0.27%) |
Mar 21, 2011 | 60.75 | 60.83 | 60.20 | 60.26 | 5,398,336 | +1.31(+2.21%) |
Mar 18, 2011 | 59.45 | 59.70 | 58.66 | 58.96 | 7,287,704 | +0.19(+0.33%) |
Mar 17, 2011 | 58.70 | 58.95 | 58.34 | 58.77 | 5,407,060 | +0.76(+1.30%) |
Mar 16, 2011 | 59.01 | 59.13 | 57.59 | 58.01 | 9,647,126 | -1.29(-2.18%) |
Mar 15, 2011 | 58.63 | 59.69 | 58.49 | 59.30 | 7,963,762 | -1.01(-1.67%) |
Mar 14, 2011 | 60.44 | 60.44 | 59.57 | 60.31 | 5,358,487 | -0.39(-0.64%) |
Mar 11, 2011 | 59.44 | 60.99 | 59.44 | 60.70 | 5,302,928 | +1.06(+1.78%) |
Mar 10, 2011 | 61.17 | 61.17 | 59.63 | 59.64 | 7,695,212 | -2.09(-3.39%) |
Mar 09, 2011 | 61.97 | 62.11 | 61.34 | 61.73 | 3,197,160 | -0.38(-0.62%) |
Mar 08, 2011 | 61.20 | 62.39 | 61.16 | 62.12 | 5,469,919 | +0.89(+1.46%) |
Mar 07, 2011 | 61.34 | 61.99 | 60.97 | 61.22 | 5,723,174 | +0.14(+0.23%) |
Mar 04, 2011 | 61.43 | 61.81 | 60.53 | 61.08 | 4,184,617 | -0.41(-0.67%) |
Mar 03, 2011 | 60.86 | 61.89 | 60.86 | 61.50 | 4,620,106 | +0.99(+1.63%) |
Mar 02, 2011 | 59.79 | 61.09 | 59.79 | 60.51 | 4,240,123 | +0.57(+0.95%) |
Mar 01, 2011 | 61.08 | 61.19 | 59.93 | 59.94 | 6,049,005 | -1.17(-1.92%) |
Feb 28, 2011 | 60.89 | 61.38 | 60.36 | 61.11 | 7,240,185 | +1.31(+2.19%) |
Feb 25, 2011 | 59.47 | 60.08 | 59.43 | 59.80 | 4,315,564 | +0.15(+0.24%) |
Feb 24, 2011 | 59.92 | 60.12 | 59.15 | 59.65 | 6,030,906 | -0.15(-0.25%) |
Feb 23, 2011 | 61.34 | 61.34 | 59.55 | 59.81 | 8,091,340 | -1.15(-1.89%) |
Feb 22, 2011 | 61.44 | 62.05 | 60.84 | 60.96 | 7,594,790 | -0.64(-1.03%) |
Feb 18, 2011 | 61.44 | 61.60 | 60.99 | 61.60 | 5,184,387 | +0.15(+0.25%) |
Feb 17, 2011 | 61.05 | 61.60 | 60.97 | 61.44 | 4,730,033 | +0.27(+0.43%) |
Feb 16, 2011 | 60.60 | 61.59 | 60.59 | 61.18 | 5,895,639 | +0.58(+0.96%) |
Feb 15, 2011 | 60.28 | 60.69 | 59.94 | 60.59 | 4,512,135 | +0.07(+0.11%) |
Feb 14, 2011 | 60.41 | 60.79 | 60.41 | 60.53 | 5,190,902 | +0.07(+0.11%) |
Feb 11, 2011 | 59.50 | 60.56 | 59.32 | 60.46 | 5,177,362 | +0.80(+1.34%) |
Feb 10, 2011 | 59.44 | 59.73 | 59.25 | 59.67 | 4,232,178 | -0.13(-0.21%) |
Feb 09, 2011 | 58.93 | 59.83 | 59.05 | 59.79 | 7,267,285 | +0.86(+1.46%) |
Feb 08, 2011 | 58.60 | 58.95 | 58.47 | 58.93 | 4,112,339 | +0.45(+0.77%) |
Feb 07, 2011 | 58.07 | 58.78 | 57.83 | 58.48 | 3,980,435 | +0.33(+0.57%) |
Feb 04, 2011 | 57.91 | 58.22 | 57.73 | 58.15 | 2,996,881 | +0.25(+0.43%) |
Feb 03, 2011 | 57.84 | 58.14 | 57.66 | 57.90 | 3,009,445 | +0.11(+0.18%) |
Feb 02, 2011 | 57.75 | 58.26 | 57.75 | 57.80 | 4,391,662 | -0.03(-0.05%) |
Feb 01, 2011 | 57.97 | 58.16 | 57.59 | 57.82 | 6,065,842 | -0.09(-0.15%) |
Jan 31, 2011 | 57.91 | 58.09 | 57.51 | 57.91 | 6,250,015 | +0.32(+0.55%) |
Jan 28, 2011 | 58.90 | 59.07 | 57.47 | 57.59 | 7,481,289 | -1.15(-1.96%) |
Jan 27, 2011 | 58.75 | 59.47 | 58.63 | 58.74 | 4,983,554 | -0.25(-0.42%) |
Jan 26, 2011 | 58.34 | 59.09 | 58.24 | 58.99 | 6,221,717 | +0.70(+1.21%) |
Jan 25, 2011 | 58.88 | 58.95 | 57.43 | 58.29 | 11,358,076 | -1.20(-2.02%) |
Jan 24, 2011 | 58.76 | 59.61 | 58.66 | 59.49 | 9,594,889 | +0.68(+1.15%) |
Jan 21, 2011 | 58.39 | 58.88 | 58.20 | 58.81 | 5,938,591 | +0.82(+1.42%) |
Jan 20, 2011 | 57.87 | 58.21 | 57.47 | 57.99 | 3,291,640 | +0.05(+0.09%) |
Jan 19, 2011 | 58.12 | 58.45 | 57.74 | 57.93 | 3,495,403 | -0.12(-0.20%) |
Jan 18, 2011 | 57.85 | 58.29 | 57.77 | 58.05 | 3,528,004 | +0.03(+0.05%) |
Jan 14, 2011 | 57.79 | 58.03 | 57.60 | 58.03 | 3,179,627 | +0.04(+0.07%) |
Jan 13, 2011 | 58.27 | 58.53 | 57.80 | 57.99 | 3,570,857 | -0.41(-0.70%) |
Jan 12, 2011 | 57.97 | 58.46 | 57.91 | 58.39 | 4,149,261 | +0.61(+1.05%) |
Jan 11, 2011 | 57.52 | 58.18 | 57.52 | 57.79 | 4,594,131 | +0.39(+0.68%) |
Jan 10, 2011 | 56.46 | 57.52 | 56.46 | 57.40 | 5,276,333 | +0.61(+1.07%) |
Jan 07, 2011 | 57.01 | 57.51 | 56.61 | 56.79 | 5,094,562 | +0.02(+0.04%) |
Jan 06, 2011 | 57.21 | 57.43 | 56.40 | 56.77 | 5,242,608 | -0.31(-0.54%) |
Jan 05, 2011 | 56.83 | 57.89 | 56.72 | 57.08 | 6,196,954 | +0.00(+0.00%) |
Jan 04, 2011 | 57.30 | 57.48 | 56.83 | 57.08 | 4,014,433 | -0.08(-0.14%) |
Jan 03, 2011 | 57.14 | 57.52 | 57.13 | 57.16 | 3,997,317 | +0.32(+0.57%) |
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%) |