Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 61.20 | 62.61 | 60.96 | 62.61 | 21,948,872 | +3.31(+5.58%) |
Nov 29, 2011 | 58.43 | 59.71 | 58.31 | 59.31 | 14,524,755 | +0.99(+1.69%) |
Nov 28, 2011 | 58.48 | 58.67 | 57.85 | 58.32 | 13,799,228 | +2.12(+3.77%) |
Nov 25, 2011 | 57.26 | 57.52 | 56.20 | 56.20 | 8,633,318 | -0.89(-1.56%) |
Nov 23, 2011 | 58.11 | 58.20 | 57.09 | 57.09 | 19,156,940 | -1.63(-2.77%) |
Nov 22, 2011 | 58.26 | 59.22 | 57.85 | 58.72 | 14,680,168 | +0.46(+0.79%) |
Nov 21, 2011 | 59.02 | 59.03 | 57.52 | 58.25 | 24,666,610 | -1.35(-2.27%) |
Nov 18, 2011 | 61.21 | 61.81 | 59.38 | 59.60 | 22,460,282 | -1.34(-2.20%) |
Nov 17, 2011 | 61.35 | 62.19 | 60.13 | 60.94 | 19,368,122 | -0.59(-0.96%) |
Nov 16, 2011 | 62.42 | 62.98 | 61.35 | 61.53 | 20,659,522 | -0.86(-1.38%) |
Nov 15, 2011 | 64.18 | 64.85 | 61.98 | 62.39 | 40,263,432 | -1.75(-2.73%) |
Nov 14, 2011 | 64.16 | 64.49 | 63.67 | 64.15 | 9,154,922 | -0.53(-0.82%) |
Nov 11, 2011 | 64.46 | 64.96 | 64.41 | 64.68 | 10,514,350 | +0.94(+1.47%) |
Nov 10, 2011 | 63.63 | 64.05 | 62.53 | 63.74 | 16,593,201 | +0.74(+1.17%) |
Nov 09, 2011 | 63.92 | 64.34 | 62.76 | 63.00 | 19,964,424 | -2.77(-4.21%) |
Nov 08, 2011 | 65.41 | 65.86 | 64.34 | 65.77 | 12,846,264 | +0.69(+1.06%) |
Nov 07, 2011 | 64.44 | 65.57 | 63.76 | 65.08 | 12,946,103 | +0.78(+1.21%) |
Nov 04, 2011 | 63.89 | 64.41 | 63.12 | 64.30 | 13,909,828 | +0.18(+0.28%) |
Nov 03, 2011 | 63.95 | 64.25 | 63.26 | 64.12 | 15,353,502 | +0.96(+1.52%) |
Nov 02, 2011 | 62.81 | 63.40 | 62.31 | 63.16 | 13,892,338 | +1.49(+2.41%) |
Nov 01, 2011 | 61.31 | 62.64 | 60.89 | 61.67 | 25,186,442 | -1.79(-2.83%) |
Oct 31, 2011 | 65.08 | 65.25 | 63.47 | 63.47 | 18,955,330 | -2.77(-4.19%) |
Oct 28, 2011 | 65.76 | 66.45 | 64.80 | 66.24 | 17,117,380 | +0.40(+0.61%) |
Oct 27, 2011 | 65.15 | 66.47 | 65.02 | 65.84 | 23,636,930 | +1.33(+2.06%) |
Oct 26, 2011 | 64.09 | 64.55 | 63.11 | 64.51 | 16,484,107 | +1.37(+2.17%) |
Oct 25, 2011 | 64.42 | 64.59 | 63.03 | 63.14 | 13,989,556 | -1.07(-1.67%) |
Oct 24, 2011 | 63.74 | 64.57 | 63.60 | 64.21 | 13,094,679 | +0.45(+0.70%) |
Oct 21, 2011 | 63.14 | 63.95 | 62.96 | 63.76 | 18,019,422 | +1.29(+2.07%) |
Oct 20, 2011 | 62.04 | 62.63 | 61.46 | 62.47 | 14,416,057 | +0.69(+1.12%) |
Oct 19, 2011 | 62.04 | 62.88 | 61.45 | 61.77 | 14,319,924 | -0.43(-0.69%) |
Oct 18, 2011 | 59.83 | 62.92 | 59.19 | 62.20 | 20,136,034 | +2.62(+4.40%) |
Oct 17, 2011 | 60.36 | 60.57 | 59.45 | 59.58 | 10,883,818 | -1.12(-1.85%) |
Oct 14, 2011 | 59.80 | 60.76 | 59.72 | 60.70 | 12,192,038 | +1.62(+2.74%) |
Oct 13, 2011 | 58.38 | 59.27 | 58.15 | 59.08 | 10,771,079 | +0.01(+0.01%) |
Oct 12, 2011 | 59.28 | 59.66 | 58.42 | 59.08 | 14,679,089 | +0.11(+0.18%) |
Oct 11, 2011 | 58.73 | 59.60 | 58.70 | 58.97 | 12,600,009 | -0.36(-0.61%) |
Oct 10, 2011 | 58.08 | 59.35 | 58.06 | 59.33 | 12,397,492 | +2.30(+4.03%) |
Oct 07, 2011 | 57.80 | 57.84 | 56.59 | 57.03 | 17,436,194 | -0.13(-0.22%) |
Oct 06, 2011 | 56.43 | 57.28 | 56.28 | 57.16 | 16,832,018 | -0.03(-0.05%) |
Oct 05, 2011 | 55.67 | 57.24 | 55.00 | 57.19 | 21,612,008 | +1.92(+3.48%) |
Oct 04, 2011 | 53.60 | 55.49 | 52.37 | 55.27 | 25,482,068 | +0.97(+1.78%) |
Oct 03, 2011 | 55.67 | 56.05 | 54.29 | 54.30 | 18,837,230 | -1.64(-2.93%) |
Sep 30, 2011 | 56.16 | 57.28 | 55.90 | 55.94 | 19,728,662 | -1.09(-1.91%) |
Sep 29, 2011 | 56.91 | 57.08 | 55.78 | 57.03 | 16,723,715 | +1.60(+2.89%) |
Sep 28, 2011 | 56.79 | 57.60 | 55.31 | 55.43 | 17,111,292 | -1.09(-1.92%) |
Sep 27, 2011 | 56.89 | 57.61 | 56.22 | 56.51 | 18,338,214 | +1.24(+2.24%) |
Sep 26, 2011 | 54.77 | 55.37 | 53.63 | 55.28 | 19,694,624 | +0.89(+1.64%) |
Sep 23, 2011 | 54.45 | 54.88 | 53.51 | 54.38 | 20,239,434 | -0.10(-0.18%) |
Sep 22, 2011 | 54.93 | 55.29 | 53.52 | 54.48 | 27,617,484 | -2.48(-4.35%) |
Sep 21, 2011 | 58.73 | 59.08 | 56.88 | 56.96 | 15,337,617 | -2.13(-3.60%) |
Sep 20, 2011 | 59.98 | 60.26 | 59.05 | 59.08 | 14,333,071 | -0.56(-0.93%) |
Sep 19, 2011 | 58.72 | 60.02 | 58.36 | 59.64 | 14,106,003 | -0.56(-0.92%) |
Sep 16, 2011 | 60.42 | 60.51 | 59.38 | 60.19 | 22,945,140 | +0.22(+0.37%) |
Sep 15, 2011 | 59.64 | 60.12 | 59.25 | 59.97 | 15,295,447 | +1.18(+2.00%) |
Sep 14, 2011 | 58.19 | 59.81 | 57.49 | 58.79 | 18,732,008 | +0.83(+1.44%) |
Sep 13, 2011 | 58.46 | 58.51 | 57.17 | 57.96 | 18,957,726 | +0.01(+0.02%) |
Sep 12, 2011 | 56.76 | 57.96 | 56.28 | 57.95 | 22,536,872 | +0.43(+0.76%) |
Sep 09, 2011 | 58.61 | 58.84 | 57.26 | 57.51 | 22,090,982 | -1.95(-3.27%) |
Sep 08, 2011 | 59.75 | 60.77 | 59.21 | 59.46 | 15,895,282 | -0.53(-0.89%) |
Sep 07, 2011 | 59.37 | 60.08 | 59.12 | 59.99 | 17,469,260 | +2.22(+3.85%) |
Sep 06, 2011 | 56.54 | 57.88 | 56.04 | 57.77 | 17,002,758 | -0.48(-0.83%) |
Sep 02, 2011 | 58.19 | 58.64 | 57.44 | 58.25 | 14,860,268 | -1.27(-2.14%) |
Sep 01, 2011 | 59.82 | 60.71 | 59.51 | 59.52 | 16,752,387 | -0.19(-0.32%) |
Aug 31, 2011 | 59.72 | 60.25 | 59.26 | 59.72 | 18,604,988 | +0.27(+0.45%) |
Aug 30, 2011 | 59.19 | 59.80 | 58.45 | 59.45 | 15,231,426 | -0.21(-0.34%) |
Aug 29, 2011 | 59.38 | 59.67 | 58.35 | 59.66 | 16,096,072 | +1.14(+1.95%) |
Aug 26, 2011 | 57.34 | 58.82 | 56.41 | 58.51 | 15,255,000 | +0.54(+0.93%) |
Aug 25, 2011 | 59.24 | 59.52 | 57.57 | 57.98 | 16,240,934 | -0.98(-1.67%) |
Aug 24, 2011 | 58.50 | 59.06 | 58.04 | 58.96 | 12,649,411 | +0.16(+0.27%) |
Aug 23, 2011 | 56.74 | 58.83 | 56.47 | 58.80 | 20,359,872 | +2.43(+4.32%) |
Aug 22, 2011 | 58.33 | 58.33 | 56.16 | 56.37 | 16,672,021 | +0.01(+0.01%) |
Aug 19, 2011 | 55.64 | 57.61 | 55.63 | 56.36 | 22,266,494 | +0.03(+0.05%) |
Aug 18, 2011 | 57.48 | 57.63 | 55.43 | 56.33 | 24,962,814 | -2.68(-4.55%) |
Aug 17, 2011 | 59.46 | 59.87 | 58.67 | 59.02 | 13,935,906 | +0.19(+0.33%) |
Aug 16, 2011 | 58.73 | 59.51 | 58.23 | 58.82 | 16,421,970 | -0.58(-0.97%) |
Aug 15, 2011 | 58.14 | 59.48 | 58.01 | 59.40 | 19,781,768 | +1.94(+3.38%) |
Aug 12, 2011 | 57.32 | 58.17 | 56.89 | 57.46 | 22,298,944 | +1.07(+1.90%) |
Aug 11, 2011 | 55.18 | 57.02 | 54.41 | 56.38 | 51,249,056 | +2.10(+3.86%) |
Aug 10, 2011 | 55.57 | 56.25 | 53.79 | 54.29 | 30,167,440 | -1.70(-3.03%) |
Aug 09, 2011 | 56.51 | 56.17 | 52.33 | 55.98 | 35,057,792 | +1.89(+3.49%) |
Aug 08, 2011 | 56.51 | 57.42 | 53.79 | 54.09 | 38,496,728 | -4.41(-7.54%) |
Aug 05, 2011 | 58.76 | 59.54 | 56.23 | 58.50 | 29,357,942 | +0.46(+0.80%) |
Aug 04, 2011 | 60.40 | 60.52 | 57.85 | 58.04 | 34,271,124 | -3.55(-5.76%) |
Aug 03, 2011 | 62.05 | 62.18 | 60.46 | 61.59 | 20,066,546 | -0.41(-0.67%) |
Aug 02, 2011 | 62.77 | 63.35 | 61.99 | 62.01 | 17,359,624 | -1.16(-1.83%) |
Aug 01, 2011 | 63.58 | 63.61 | 62.29 | 63.16 | 15,531,804 | +0.82(+1.31%) |
Jul 29, 2011 | 62.17 | 63.07 | 61.78 | 62.35 | 16,181,747 | -0.61(-0.96%) |
Jul 28, 2011 | 63.02 | 63.44 | 62.59 | 62.95 | 11,103,738 | -0.36(-0.57%) |
Jul 27, 2011 | 64.12 | 64.13 | 63.22 | 63.31 | 12,366,336 | -1.16(-1.80%) |
Jul 26, 2011 | 64.68 | 65.01 | 64.34 | 64.47 | 8,116,369 | -0.32(-0.49%) |
Jul 25, 2011 | 64.46 | 65.33 | 64.41 | 64.79 | 10,484,902 | -0.52(-0.80%) |
Jul 22, 2011 | 65.43 | 65.53 | 65.22 | 65.31 | 9,035,468 | -0.28(-0.42%) |
Jul 21, 2011 | 64.66 | 65.78 | 64.59 | 65.59 | 13,883,405 | +1.40(+2.18%) |
Jul 20, 2011 | 64.44 | 64.52 | 64.06 | 64.19 | 8,416,820 | -0.23(-0.35%) |
Jul 19, 2011 | 63.83 | 64.61 | 63.83 | 64.42 | 11,658,131 | +0.75(+1.18%) |
Jul 18, 2011 | 63.28 | 63.83 | 63.00 | 63.67 | 11,597,098 | +0.02(+0.04%) |
Jul 15, 2011 | 63.34 | 63.71 | 63.02 | 63.65 | 16,952,854 | +0.91(+1.45%) |
Jul 14, 2011 | 63.35 | 63.81 | 62.68 | 62.74 | 12,145,267 | -0.25(-0.40%) |
Jul 13, 2011 | 62.78 | 63.90 | 62.77 | 62.99 | 11,463,752 | +0.42(+0.67%) |
Jul 12, 2011 | 62.33 | 63.50 | 62.33 | 62.57 | 15,279,649 | -0.01(-0.02%) |
Jul 11, 2011 | 62.59 | 62.72 | 62.18 | 62.58 | 11,637,791 | -0.89(-1.40%) |
Jul 08, 2011 | 63.20 | 63.53 | 62.98 | 63.47 | 10,569,085 | -0.42(-0.66%) |
Jul 07, 2011 | 63.58 | 64.08 | 63.41 | 63.89 | 13,143,760 | +0.90(+1.44%) |
Jul 06, 2011 | 62.83 | 63.08 | 62.68 | 62.98 | 10,334,126 | -0.02(-0.04%) |
Jul 05, 2011 | 62.40 | 63.39 | 62.40 | 63.01 | 12,333,180 | +0.62(+0.99%) |
Jul 01, 2011 | 61.56 | 62.45 | 61.14 | 62.39 | 10,977,632 | +0.75(+1.22%) |
Jun 30, 2011 | 61.01 | 61.70 | 60.70 | 61.64 | 12,842,833 | +0.93(+1.54%) |
Jun 29, 2011 | 60.35 | 60.96 | 59.88 | 60.70 | 12,742,798 | +0.56(+0.93%) |
Jun 28, 2011 | 59.66 | 60.30 | 59.52 | 60.15 | 10,200,331 | +0.87(+1.47%) |
Jun 27, 2011 | 58.70 | 59.72 | 58.70 | 59.28 | 11,895,384 | +0.60(+1.02%) |
Jun 24, 2011 | 59.66 | 59.78 | 58.62 | 58.68 | 13,401,675 | -0.88(-1.47%) |
Jun 23, 2011 | 59.28 | 59.67 | 58.14 | 59.55 | 21,787,690 | -1.02(-1.69%) |
Jun 22, 2011 | 60.70 | 61.41 | 60.54 | 60.58 | 11,004,796 | -0.31(-0.51%) |
Jun 21, 2011 | 60.26 | 61.12 | 60.13 | 60.89 | 14,180,504 | +1.01(+1.68%) |
Jun 20, 2011 | 59.57 | 59.91 | 59.54 | 59.88 | 10,723,106 | +0.44(+0.75%) |
Jun 17, 2011 | 60.08 | 60.44 | 59.18 | 59.44 | 20,082,934 | -0.16(-0.26%) |
Jun 16, 2011 | 58.77 | 59.73 | 58.62 | 59.60 | 12,990,667 | +0.61(+1.04%) |
Jun 15, 2011 | 59.46 | 59.88 | 58.56 | 58.98 | 16,126,119 | -1.31(-2.18%) |
Jun 14, 2011 | 59.95 | 60.71 | 59.87 | 60.30 | 12,268,399 | +1.00(+1.69%) |
Jun 13, 2011 | 59.96 | 60.24 | 58.78 | 59.30 | 13,345,992 | -0.44(-0.74%) |
Jun 10, 2011 | 60.50 | 60.54 | 59.33 | 59.74 | 15,205,638 | -0.94(-1.54%) |
Jun 09, 2011 | 60.24 | 61.06 | 60.13 | 60.67 | 9,568,094 | +0.77(+1.28%) |
Jun 08, 2011 | 59.64 | 60.44 | 59.64 | 59.91 | 11,572,394 | +0.29(+0.48%) |
Jun 07, 2011 | 60.08 | 60.48 | 59.57 | 59.62 | 11,419,780 | -0.13(-0.21%) |
Jun 06, 2011 | 60.48 | 60.72 | 59.52 | 59.75 | 11,678,312 | -0.79(-1.31%) |
Jun 03, 2011 | 59.78 | 60.95 | 59.68 | 60.54 | 12,833,910 | -0.76(-1.24%) |
May 24, 2011 | 61.05 | 61.97 | 61.05 | 61.30 | 11,345,931 | +0.54(+0.89%) |
May 23, 2011 | 60.61 | 61.08 | 60.36 | 60.76 | 12,495,761 | -0.72(-1.17%) |
May 20, 2011 | 62.06 | 62.22 | 61.00 | 61.48 | 14,628,570 | -0.78(-1.25%) |
May 19, 2011 | 62.15 | 62.65 | 61.70 | 62.26 | 12,416,652 | +0.61(+0.98%) |
May 18, 2011 | 60.49 | 62.01 | 60.04 | 61.65 | 13,673,968 | +1.47(+2.44%) |
May 17, 2011 | 60.12 | 60.65 | 59.70 | 60.18 | 14,642,903 | -0.28(-0.46%) |
May 16, 2011 | 60.68 | 61.43 | 60.32 | 60.46 | 11,365,404 | -0.44(-0.72%) |
May 13, 2011 | 61.53 | 61.55 | 60.23 | 60.90 | 15,078,754 | -0.22(-0.36%) |
May 12, 2011 | 60.45 | 61.45 | 59.72 | 61.12 | 17,514,838 | +0.30(+0.49%) |
May 11, 2011 | 61.42 | 61.54 | 60.22 | 60.82 | 17,124,060 | -1.25(-2.01%) |
May 10, 2011 | 62.05 | 62.42 | 61.41 | 62.07 | 10,816,740 | +0.16(+0.26%) |
May 09, 2011 | 61.41 | 62.37 | 61.26 | 61.91 | 11,968,284 | +0.72(+1.18%) |
May 06, 2011 | 61.46 | 62.12 | 60.67 | 61.19 | 16,046,059 | +0.15(+0.25%) |
May 05, 2011 | 61.48 | 61.93 | 60.14 | 61.04 | 20,162,726 | -1.23(-1.97%) |
May 04, 2011 | 63.06 | 63.06 | 61.68 | 62.26 | 14,955,603 | -0.89(-1.40%) |
May 03, 2011 | 63.99 | 64.14 | 62.56 | 63.15 | 13,377,495 | -1.20(-1.86%) |
May 02, 2011 | 64.18 | 64.42 | 64.00 | 64.34 | 11,015,483 | -0.75(-1.15%) |
Apr 29, 2011 | 64.52 | 65.19 | 64.10 | 65.09 | 11,358,170 | +0.37(+0.58%) |
Apr 28, 2011 | 64.88 | 64.89 | 64.28 | 64.72 | 9,991,456 | -0.10(-0.15%) |
Apr 27, 2011 | 64.90 | 64.93 | 63.97 | 64.81 | 10,093,122 | +0.13(+0.20%) |
Apr 26, 2011 | 64.15 | 64.73 | 63.74 | 64.68 | 8,964,060 | +0.79(+1.24%) |
Apr 25, 2011 | 63.78 | 63.94 | 63.45 | 63.89 | 6,719,397 | -0.42(-0.66%) |
Apr 21, 2011 | 64.38 | 64.38 | 63.93 | 64.31 | 8,301,606 | +0.19(+0.30%) |
Apr 20, 2011 | 64.06 | 64.44 | 63.65 | 64.12 | 11,227,888 | +1.43(+2.29%) |
Apr 19, 2011 | 62.15 | 62.96 | 62.02 | 62.69 | 8,399,442 | +0.54(+0.86%) |
Apr 18, 2011 | 62.42 | 62.45 | 61.29 | 62.15 | 12,103,393 | -1.03(-1.64%) |
Apr 15, 2011 | 62.76 | 63.34 | 62.06 | 63.19 | 14,916,015 | +0.81(+1.30%) |
Apr 14, 2011 | 61.45 | 62.62 | 61.34 | 62.38 | 11,914,756 | +0.64(+1.03%) |
Apr 13, 2011 | 62.34 | 62.53 | 61.46 | 61.74 | 12,179,057 | -0.22(-0.36%) |
Apr 12, 2011 | 63.33 | 63.46 | 61.55 | 61.96 | 21,545,432 | -2.14(-3.34%) |
Apr 11, 2011 | 65.27 | 65.37 | 63.98 | 64.10 | 11,098,516 | -1.12(-1.71%) |
Apr 08, 2011 | 65.04 | 65.39 | 64.91 | 65.22 | 11,323,161 | +0.43(+0.66%) |
Apr 07, 2011 | 64.84 | 64.89 | 63.94 | 64.79 | 11,798,675 | +0.17(+0.26%) |
Apr 06, 2011 | 65.32 | 65.39 | 64.50 | 64.63 | 11,592,827 | -0.40(-0.61%) |
Apr 05, 2011 | 64.38 | 65.31 | 64.37 | 65.03 | 11,003,900 | +0.65(+1.02%) |
Apr 04, 2011 | 64.54 | 64.57 | 64.15 | 64.37 | 8,013,165 | -0.05(-0.08%) |
Apr 01, 2011 | 64.41 | 64.70 | 63.94 | 64.43 | 10,926,990 | +0.49(+0.77%) |
Mar 31, 2011 | 65.01 | 65.22 | 63.85 | 63.93 | 14,154,401 | -0.31(-0.48%) |
Mar 30, 2011 | 64.24 | 64.24 | 64.24 | 64.24 | 13,297,157 | +0.38(+0.60%) |
Mar 29, 2011 | 63.07 | 63.93 | 62.76 | 63.86 | 11,715,662 | +0.79(+1.25%) |
Mar 28, 2011 | 63.28 | 63.70 | 63.07 | 63.07 | 10,129,189 | -0.44(-0.69%) |
Mar 25, 2011 | 62.88 | 63.65 | 62.68 | 63.51 | 15,109,428 | +0.83(+1.33%) |
Mar 24, 2011 | 62.97 | 63.00 | 62.41 | 62.68 | 11,769,501 | -0.06(-0.09%) |
Mar 23, 2011 | 62.29 | 63.00 | 62.12 | 62.74 | 11,453,651 | +0.15(+0.24%) |
Mar 22, 2011 | 62.67 | 63.01 | 62.52 | 62.59 | 13,469,854 | +0.02(+0.04%) |
Mar 21, 2011 | 62.39 | 62.57 | 62.31 | 62.56 | 14,772,885 | +1.42(+2.32%) |
Mar 18, 2011 | 61.48 | 61.84 | 60.88 | 61.14 | 19,127,844 | +0.33(+0.55%) |
Mar 17, 2011 | 60.00 | 61.01 | 59.72 | 60.81 | 16,790,200 | +1.62(+2.74%) |
Mar 16, 2011 | 60.46 | 60.71 | 58.66 | 59.19 | 24,893,712 | -1.02(-1.70%) |
Mar 15, 2011 | 59.72 | 60.67 | 59.55 | 60.21 | 21,283,072 | +0.26(+0.43%) |
Mar 14, 2011 | 58.98 | 60.07 | 58.90 | 59.95 | 12,371,798 | +0.52(+0.87%) |
Mar 11, 2011 | 58.35 | 59.92 | 58.05 | 59.44 | 11,559,162 | +0.51(+0.86%) |
Mar 10, 2011 | 60.36 | 60.36 | 58.46 | 58.93 | 21,108,624 | -1.82(-3.00%) |
Mar 09, 2011 | 61.37 | 61.67 | 60.61 | 60.75 | 11,944,018 | -0.97(-1.57%) |
Mar 08, 2011 | 61.51 | 61.88 | 60.34 | 61.72 | 14,991,198 | +0.45(+0.74%) |
Mar 07, 2011 | 61.93 | 62.31 | 61.27 | 61.27 | 13,829,179 | -0.44(-0.71%) |
Mar 04, 2011 | 61.93 | 62.32 | 60.96 | 61.71 | 16,568,787 | +0.05(+0.08%) |
Mar 03, 2011 | 61.76 | 62.20 | 61.45 | 61.66 | 12,678,876 | +0.20(+0.33%) |
Mar 02, 2011 | 61.29 | 61.84 | 60.78 | 61.46 | 14,014,056 | +0.26(+0.42%) |
Mar 01, 2011 | 61.90 | 62.45 | 61.17 | 61.20 | 20,628,764 | -0.51(-0.82%) |
Feb 28, 2011 | 60.83 | 61.82 | 60.77 | 61.71 | 17,165,818 | +0.98(+1.62%) |
Feb 25, 2011 | 60.49 | 61.04 | 60.28 | 60.73 | 14,331,436 | +0.04(+0.07%) |
Feb 24, 2011 | 61.32 | 61.51 | 60.40 | 60.68 | 27,694,002 | -0.14(-0.23%) |
Feb 23, 2011 | 59.79 | 61.82 | 59.79 | 60.83 | 28,834,090 | +1.16(+1.94%) |
Feb 22, 2011 | 59.02 | 60.74 | 59.02 | 59.67 | 26,434,596 | +0.95(+1.62%) |
Feb 18, 2011 | 57.94 | 58.77 | 57.71 | 58.72 | 14,897,120 | +0.92(+1.60%) |
Feb 17, 2011 | 57.43 | 57.90 | 57.34 | 57.79 | 11,124,461 | +0.30(+0.53%) |
Feb 16, 2011 | 57.53 | 57.70 | 57.15 | 57.49 | 11,413,581 | +0.19(+0.33%) |
Feb 15, 2011 | 57.44 | 57.60 | 56.90 | 57.30 | 12,822,847 | -0.36(-0.63%) |
Feb 14, 2011 | 56.80 | 57.79 | 56.80 | 57.66 | 11,773,809 | +0.73(+1.27%) |
Feb 11, 2011 | 56.73 | 57.37 | 56.61 | 56.94 | 12,411,173 | -0.15(-0.26%) |
Feb 10, 2011 | 56.60 | 57.25 | 56.52 | 57.09 | 12,348,024 | +0.27(+0.48%) |
Feb 09, 2011 | 57.70 | 57.49 | 56.49 | 56.81 | 13,974,806 | -0.89(-1.53%) |
Feb 08, 2011 | 57.78 | 57.85 | 57.33 | 57.70 | 9,673,643 | +0.05(+0.08%) |
Feb 07, 2011 | 57.43 | 57.99 | 57.42 | 57.65 | 17,378,804 | +0.32(+0.57%) |
Feb 04, 2011 | 57.22 | 57.46 | 56.98 | 57.33 | 17,836,776 | +0.25(+0.43%) |
Feb 03, 2011 | 57.01 | 57.52 | 56.53 | 57.08 | 17,796,746 | +0.12(+0.22%) |
Feb 02, 2011 | 56.30 | 57.17 | 56.30 | 56.96 | 11,198,066 | +0.15(+0.27%) |
Feb 01, 2011 | 56.45 | 56.96 | 56.18 | 56.80 | 16,857,152 | +0.76(+1.36%) |
Jan 31, 2011 | 55.40 | 56.19 | 55.12 | 56.04 | 18,917,870 | +0.92(+1.67%) |
Jan 28, 2011 | 55.78 | 55.99 | 54.86 | 55.12 | 21,069,926 | -0.81(-1.46%) |
Jan 27, 2011 | 55.82 | 56.06 | 55.67 | 55.93 | 10,675,723 | +0.06(+0.12%) |
Jan 26, 2011 | 55.72 | 56.06 | 55.24 | 55.87 | 14,970,068 | +0.33(+0.60%) |
Jan 25, 2011 | 55.36 | 55.75 | 55.11 | 55.54 | 12,576,931 | -0.08(-0.15%) |
Jan 24, 2011 | 55.43 | 55.80 | 55.29 | 55.62 | 12,342,823 | +0.26(+0.47%) |
Jan 21, 2011 | 55.12 | 55.46 | 54.96 | 55.36 | 12,592,446 | +0.63(+1.15%) |
Jan 20, 2011 | 54.39 | 54.82 | 54.06 | 54.73 | 11,037,352 | -0.15(-0.28%) |
Jan 19, 2011 | 55.27 | 55.32 | 54.65 | 54.88 | 10,274,631 | -0.22(-0.41%) |
Jan 18, 2011 | 54.87 | 55.34 | 54.86 | 55.11 | 13,099,575 | +0.31(+0.56%) |
Jan 14, 2011 | 54.38 | 54.83 | 54.20 | 54.80 | 9,424,797 | +0.38(+0.71%) |
Jan 13, 2011 | 54.32 | 54.66 | 54.18 | 54.42 | 9,692,585 | -0.16(-0.29%) |
Jan 12, 2011 | 54.52 | 54.81 | 54.43 | 54.58 | 13,289,781 | +0.37(+0.68%) |
Jan 11, 2011 | 53.64 | 54.30 | 53.61 | 54.21 | 13,276,890 | +0.84(+1.57%) |
Jan 10, 2011 | 53.69 | 53.82 | 53.20 | 53.37 | 11,610,837 | -0.46(-0.86%) |
Jan 07, 2011 | 53.71 | 53.90 | 53.29 | 53.83 | 10,757,216 | +0.16(+0.30%) |
Jan 06, 2011 | 54.17 | 54.21 | 53.29 | 53.67 | 10,546,118 | -0.31(-0.57%) |
Jan 05, 2011 | 53.67 | 54.35 | 53.43 | 53.98 | 11,281,247 | -0.09(-0.17%) |
Jan 04, 2011 | 54.48 | 54.59 | 53.85 | 54.07 | 14,422,060 | -0.20(-0.37%) |
Jan 03, 2011 | 54.11 | 54.53 | 53.90 | 54.28 | 13,216,772 | +0.41(+0.76%) |
Dec 31, 2010 | 54.06 | 54.19 | 53.72 | 53.87 | 8,728,743 | -0.21(-0.38%) |
Dec 30, 2010 | 53.91 | 54.28 | 53.81 | 54.07 | 7,041,643 | +0.14(+0.25%) |
Dec 29, 2010 | 54.04 | 54.54 | 53.93 | 53.94 | 8,982,916 | +0.11(+0.20%) |
Dec 28, 2010 | 53.32 | 53.97 | 53.20 | 53.83 | 8,583,408 | +0.63(+1.19%) |
Dec 27, 2010 | 53.42 | 53.48 | 53.15 | 53.20 | 5,315,983 | -0.33(-0.62%) |
Dec 23, 2010 | 53.07 | 53.66 | 53.02 | 53.53 | 8,643,559 | +0.47(+0.88%) |
Dec 22, 2010 | 52.91 | 53.11 | 52.73 | 53.07 | 7,220,231 | +0.39(+0.74%) |
Dec 21, 2010 | 52.74 | 53.02 | 52.51 | 52.68 | 10,106,000 | +0.25(+0.48%) |
Dec 20, 2010 | 52.52 | 52.89 | 52.29 | 52.42 | 13,604,829 | +0.18(+0.35%) |
Dec 17, 2010 | 52.45 | 52.52 | 52.00 | 52.24 | 18,350,236 | -0.34(-0.64%) |
Dec 16, 2010 | 52.00 | 52.67 | 51.86 | 52.58 | 13,207,133 | +0.62(+1.19%) |
Dec 15, 2010 | 51.96 | 52.32 | 51.91 | 51.96 | 12,888,760 | -0.22(-0.42%) |
Dec 14, 2010 | 52.29 | 52.51 | 52.03 | 52.17 | 12,422,251 | +0.01(+0.01%) |
Dec 13, 2010 | 51.78 | 52.51 | 51.66 | 52.17 | 16,787,850 | +0.79(+1.54%) |
Dec 10, 2010 | 51.34 | 51.41 | 50.91 | 51.38 | 12,546,584 | +0.22(+0.44%) |
Dec 09, 2010 | 51.23 | 51.35 | 50.67 | 51.15 | 13,681,443 | +0.30(+0.59%) |
Dec 08, 2010 | 51.07 | 51.24 | 50.55 | 50.85 | 11,720,852 | -0.09(-0.19%) |
Dec 07, 2010 | 50.72 | 51.14 | 50.60 | 50.95 | 21,272,202 | +0.79(+1.58%) |
Dec 06, 2010 | 50.05 | 50.30 | 49.88 | 50.15 | 8,775,603 | +0.04(+0.08%) |
Dec 03, 2010 | 49.88 | 50.18 | 49.80 | 50.11 | 11,395,944 | +0.23(+0.46%) |
Dec 02, 2010 | 48.82 | 49.98 | 48.72 | 49.88 | 18,293,090 | +1.06(+2.18%) |