Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.63 | 64.59 | 62.48 | 64.46 | 9,911,829 | +4.37(+7.28%) |
Nov 29, 2011 | 59.20 | 60.74 | 59.07 | 60.08 | 6,831,361 | +1.02(+1.72%) |
Nov 28, 2011 | 58.07 | 59.47 | 58.00 | 59.07 | 6,851,469 | +2.57(+4.54%) |
Nov 25, 2011 | 57.05 | 58.03 | 56.50 | 56.50 | 3,242,082 | -0.70(-1.23%) |
Nov 23, 2011 | 58.89 | 58.96 | 57.19 | 57.20 | 7,433,414 | -2.52(-4.21%) |
Nov 22, 2011 | 60.35 | 60.56 | 59.15 | 59.72 | 6,265,898 | -0.50(-0.83%) |
Nov 21, 2011 | 60.66 | 60.83 | 59.73 | 60.22 | 6,544,913 | -1.25(-2.04%) |
Nov 18, 2011 | 62.07 | 62.35 | 60.85 | 61.47 | 6,459,506 | -0.07(-0.12%) |
Nov 17, 2011 | 63.47 | 63.70 | 60.87 | 61.54 | 7,546,952 | -2.07(-3.25%) |
Nov 16, 2011 | 63.99 | 65.75 | 63.48 | 63.61 | 8,131,528 | -0.79(-1.22%) |
Nov 15, 2011 | 63.43 | 64.87 | 63.06 | 64.40 | 8,105,426 | +0.65(+1.02%) |
Nov 14, 2011 | 64.41 | 64.88 | 63.28 | 63.75 | 5,462,728 | -1.30(-2.00%) |
Nov 11, 2011 | 64.96 | 65.63 | 64.78 | 65.05 | 5,370,003 | +1.66(+2.61%) |
Nov 10, 2011 | 64.11 | 64.75 | 62.67 | 63.40 | 5,086,771 | +0.50(+0.79%) |
Nov 09, 2011 | 63.49 | 64.65 | 62.50 | 62.90 | 10,247,487 | -3.12(-4.72%) |
Nov 08, 2011 | 64.82 | 66.25 | 64.37 | 66.02 | 10,709,657 | +1.81(+2.81%) |
Nov 07, 2011 | 63.86 | 64.97 | 62.75 | 64.21 | 7,082,239 | +0.57(+0.90%) |
Nov 04, 2011 | 61.81 | 63.83 | 61.64 | 63.64 | 8,500,121 | +1.58(+2.55%) |
Nov 03, 2011 | 61.56 | 62.16 | 60.58 | 62.05 | 6,340,449 | +1.32(+2.17%) |
Nov 02, 2011 | 60.31 | 60.97 | 59.62 | 60.74 | 6,520,133 | +1.72(+2.92%) |
Nov 01, 2011 | 57.89 | 60.02 | 56.91 | 59.02 | 11,904,296 | -1.56(-2.57%) |
Oct 31, 2011 | 61.96 | 62.50 | 60.53 | 60.57 | 9,998,131 | -3.15(-4.94%) |
Oct 28, 2011 | 62.21 | 64.12 | 62.20 | 63.72 | 8,806,997 | +1.38(+2.21%) |
Oct 27, 2011 | 58.98 | 63.36 | 58.98 | 62.35 | 16,511,595 | +5.51(+9.70%) |
Oct 26, 2011 | 56.28 | 56.98 | 55.15 | 56.83 | 6,955,781 | +1.34(+2.42%) |
Oct 25, 2011 | 56.75 | 57.06 | 55.18 | 55.49 | 6,564,401 | -1.41(-2.49%) |
Oct 24, 2011 | 56.55 | 57.46 | 56.33 | 56.90 | 5,107,445 | +0.37(+0.66%) |
Oct 21, 2011 | 55.95 | 56.86 | 55.52 | 56.53 | 7,062,925 | +1.40(+2.54%) |
Oct 20, 2011 | 54.73 | 55.65 | 53.96 | 55.13 | 7,554,330 | +0.42(+0.76%) |
Oct 19, 2011 | 55.21 | 56.34 | 54.33 | 54.71 | 7,056,858 | -0.67(-1.21%) |
Oct 18, 2011 | 53.78 | 55.84 | 53.19 | 55.39 | 9,883,243 | +1.50(+2.78%) |
Oct 17, 2011 | 55.24 | 55.91 | 53.75 | 53.89 | 6,960,832 | -1.79(-3.21%) |
Oct 14, 2011 | 54.13 | 55.70 | 54.13 | 55.67 | 7,259,589 | +2.55(+4.81%) |
Oct 13, 2011 | 52.28 | 53.43 | 51.52 | 53.12 | 6,724,321 | +0.32(+0.60%) |
Oct 12, 2011 | 53.12 | 54.38 | 52.79 | 52.80 | 8,309,023 | +0.08(+0.15%) |
Oct 11, 2011 | 52.51 | 53.77 | 52.27 | 52.72 | 6,602,857 | -0.50(-0.94%) |
Oct 10, 2011 | 51.45 | 53.25 | 51.45 | 53.22 | 6,075,504 | +2.87(+5.71%) |
Oct 07, 2011 | 51.46 | 51.83 | 49.93 | 50.35 | 9,510,693 | -0.85(-1.67%) |
Oct 06, 2011 | 50.93 | 51.84 | 50.71 | 51.20 | 10,249,293 | +1.85(+3.75%) |
Oct 05, 2011 | 48.71 | 49.60 | 48.23 | 49.35 | 11,936,956 | +1.60(+3.36%) |
Oct 04, 2011 | 43.97 | 47.92 | 43.25 | 47.75 | 16,104,826 | +3.05(+6.82%) |
Oct 03, 2011 | 46.07 | 46.75 | 44.53 | 44.70 | 12,290,398 | -1.90(-4.08%) |
Sep 30, 2011 | 47.68 | 48.08 | 46.48 | 46.60 | 12,170,852 | -2.51(-5.11%) |
Sep 29, 2011 | 50.34 | 50.41 | 48.12 | 49.11 | 8,096,576 | +0.23(+0.48%) |
Sep 28, 2011 | 50.58 | 51.38 | 48.71 | 48.87 | 7,528,250 | -2.26(-4.41%) |
Sep 27, 2011 | 51.68 | 52.83 | 50.82 | 51.13 | 12,143,617 | +0.95(+1.90%) |
Sep 26, 2011 | 47.48 | 50.30 | 46.69 | 50.18 | 13,057,025 | +3.08(+6.55%) |
Sep 23, 2011 | 46.03 | 48.07 | 45.56 | 47.10 | 11,872,680 | +0.23(+0.50%) |
Sep 22, 2011 | 47.77 | 48.17 | 45.92 | 46.86 | 16,915,132 | -2.88(-5.79%) |
Sep 21, 2011 | 52.57 | 52.65 | 49.67 | 49.74 | 10,156,019 | -2.91(-5.52%) |
Sep 20, 2011 | 54.19 | 54.70 | 52.52 | 52.65 | 8,252,392 | -1.09(-2.04%) |
Sep 19, 2011 | 53.36 | 54.09 | 52.69 | 53.74 | 6,079,656 | -0.56(-1.03%) |
Sep 16, 2011 | 55.32 | 55.43 | 53.67 | 54.30 | 10,169,496 | -0.71(-1.29%) |
Sep 15, 2011 | 54.71 | 55.13 | 54.07 | 55.01 | 5,838,576 | +1.03(+1.91%) |
Sep 14, 2011 | 52.78 | 54.61 | 51.87 | 53.98 | 8,091,074 | +1.55(+2.96%) |
Sep 13, 2011 | 52.09 | 52.79 | 51.37 | 52.43 | 9,455,723 | +0.59(+1.14%) |
Sep 12, 2011 | 51.48 | 52.41 | 50.28 | 51.84 | 13,906,166 | -0.65(-1.24%) |
Sep 09, 2011 | 53.52 | 53.85 | 51.98 | 52.49 | 8,343,948 | -1.74(-3.21%) |
Sep 08, 2011 | 54.80 | 55.57 | 53.93 | 54.23 | 6,731,158 | -0.87(-1.57%) |
Sep 07, 2011 | 54.69 | 55.12 | 54.37 | 55.10 | 6,746,244 | +1.49(+2.77%) |
Sep 06, 2011 | 52.44 | 53.69 | 51.47 | 53.61 | 7,763,653 | -0.45(-0.83%) |
Sep 02, 2011 | 54.12 | 54.75 | 53.68 | 54.06 | 6,231,898 | -1.61(-2.90%) |
Sep 01, 2011 | 56.46 | 57.49 | 55.63 | 55.67 | 5,964,836 | -0.54(-0.97%) |
Aug 31, 2011 | 56.37 | 57.43 | 55.58 | 56.22 | 9,221,042 | +0.41(+0.74%) |
Aug 30, 2011 | 54.75 | 56.09 | 54.36 | 55.80 | 9,053,017 | +0.67(+1.22%) |
Aug 29, 2011 | 54.11 | 55.19 | 53.38 | 55.13 | 7,351,529 | +1.92(+3.62%) |
Aug 26, 2011 | 52.22 | 53.52 | 51.27 | 53.20 | 7,484,548 | +0.52(+1.00%) |
Aug 25, 2011 | 54.11 | 54.53 | 52.34 | 52.68 | 6,742,994 | -1.17(-2.17%) |
Aug 24, 2011 | 53.34 | 53.99 | 52.80 | 53.85 | 7,889,816 | +0.25(+0.47%) |
Aug 23, 2011 | 52.22 | 53.61 | 51.71 | 53.59 | 10,417,991 | +1.45(+2.77%) |
Aug 22, 2011 | 54.00 | 54.26 | 51.58 | 52.15 | 8,187,586 | -0.29(-0.56%) |
Aug 19, 2011 | 52.90 | 54.26 | 52.27 | 52.44 | 11,162,451 | -1.19(-2.22%) |
Aug 18, 2011 | 55.31 | 55.31 | 52.84 | 53.63 | 14,365,626 | -3.15(-5.55%) |
Aug 17, 2011 | 58.03 | 58.65 | 56.58 | 56.78 | 8,429,532 | +0.16(+0.27%) |
Aug 16, 2011 | 56.91 | 57.39 | 55.52 | 56.63 | 10,005,187 | -1.26(-2.17%) |
Aug 15, 2011 | 55.52 | 57.92 | 55.50 | 57.88 | 9,206,570 | +2.72(+4.92%) |
Aug 12, 2011 | 55.60 | 56.18 | 54.44 | 55.17 | 7,078,258 | +0.21(+0.38%) |
Aug 11, 2011 | 52.98 | 55.72 | 52.91 | 54.96 | 15,860,789 | +2.30(+4.37%) |
Aug 10, 2011 | 53.72 | 54.79 | 52.37 | 52.66 | 13,438,759 | -2.05(-3.74%) |
Aug 09, 2011 | 54.88 | 54.84 | 51.05 | 54.71 | 21,771,018 | +3.10(+6.00%) |
Aug 08, 2011 | 54.88 | 55.58 | 51.32 | 51.61 | 19,112,382 | -5.00(-8.83%) |
Aug 05, 2011 | 58.12 | 58.47 | 54.99 | 56.61 | 13,344,574 | -0.27(-0.48%) |
Aug 04, 2011 | 59.80 | 59.98 | 56.81 | 56.88 | 14,368,823 | -4.19(-6.87%) |
Aug 03, 2011 | 61.44 | 61.64 | 59.63 | 61.07 | 10,912,558 | -0.24(-0.39%) |
Aug 02, 2011 | 62.82 | 63.24 | 61.24 | 61.31 | 10,595,050 | -2.06(-3.25%) |
Aug 01, 2011 | 64.64 | 64.77 | 62.83 | 63.37 | 9,282,935 | -0.26(-0.41%) |
Jul 29, 2011 | 63.96 | 64.51 | 63.54 | 63.63 | 10,803,093 | -1.02(-1.57%) |
Jul 28, 2011 | 65.72 | 65.97 | 64.57 | 64.65 | 8,639,580 | -1.07(-1.63%) |
Jul 27, 2011 | 66.45 | 66.45 | 65.23 | 65.72 | 11,769,441 | -2.22(-3.27%) |
Jul 26, 2011 | 68.55 | 69.39 | 67.75 | 67.94 | 8,474,363 | -1.65(-2.37%) |
Jul 25, 2011 | 68.73 | 70.06 | 68.61 | 69.59 | 4,605,239 | -0.33(-0.47%) |
Jul 22, 2011 | 69.75 | 69.97 | 69.64 | 69.92 | 2,981,885 | -0.13(-0.19%) |
Jul 21, 2011 | 69.47 | 70.70 | 69.30 | 70.05 | 7,263,135 | +1.22(+1.78%) |
Jul 20, 2011 | 69.38 | 69.54 | 68.60 | 68.82 | 4,288,225 | -0.51(-0.73%) |
Jul 19, 2011 | 68.86 | 69.74 | 68.61 | 69.33 | 4,817,921 | +1.11(+1.62%) |
Jul 18, 2011 | 67.81 | 68.42 | 67.73 | 68.22 | 4,831,437 | -0.05(-0.08%) |
Jul 15, 2011 | 67.29 | 68.41 | 67.07 | 68.27 | 7,336,150 | +1.28(+1.92%) |
Jul 14, 2011 | 67.13 | 68.03 | 66.89 | 66.99 | 6,547,366 | +0.25(+0.38%) |
Jul 13, 2011 | 66.56 | 67.85 | 66.48 | 66.74 | 3,931,110 | +0.61(+0.92%) |
Jul 12, 2011 | 65.62 | 67.37 | 65.43 | 66.13 | 5,384,340 | +0.17(+0.27%) |
Jul 11, 2011 | 67.74 | 68.65 | 65.70 | 65.95 | 7,612,348 | -2.92(-4.24%) |
Jul 08, 2011 | 68.73 | 69.43 | 68.38 | 68.88 | 3,849,556 | -0.86(-1.24%) |
Jul 07, 2011 | 69.41 | 69.93 | 69.08 | 69.74 | 4,119,602 | +1.17(+1.71%) |
Jul 06, 2011 | 69.29 | 69.34 | 68.27 | 68.56 | 3,881,703 | -0.62(-0.90%) |
Jul 05, 2011 | 68.44 | 69.67 | 68.37 | 69.19 | 5,084,980 | +0.80(+1.17%) |
Jul 01, 2011 | 67.43 | 68.55 | 66.24 | 68.39 | 4,960,699 | +0.96(+1.42%) |
Jun 30, 2011 | 67.02 | 67.82 | 66.91 | 67.43 | 6,897,871 | +0.75(+1.13%) |
Jun 29, 2011 | 65.73 | 67.04 | 65.54 | 66.68 | 8,341,553 | +1.26(+1.93%) |
Jun 28, 2011 | 64.48 | 65.46 | 64.27 | 65.42 | 7,460,798 | +1.30(+2.02%) |
Jun 27, 2011 | 63.50 | 64.52 | 63.37 | 64.12 | 5,416,799 | +0.30(+0.48%) |
Jun 24, 2011 | 64.55 | 64.75 | 63.62 | 63.81 | 7,806,547 | -0.60(-0.94%) |
Jun 23, 2011 | 63.89 | 64.44 | 62.71 | 64.42 | 10,774,533 | -1.00(-1.53%) |
Jun 22, 2011 | 66.00 | 66.80 | 65.25 | 65.42 | 7,929,035 | -0.95(-1.44%) |
Jun 21, 2011 | 66.21 | 67.07 | 65.84 | 66.37 | 6,429,933 | +0.58(+0.89%) |
Jun 20, 2011 | 65.77 | 66.00 | 65.44 | 65.78 | 5,493,427 | -0.45(-0.68%) |
Jun 17, 2011 | 67.33 | 67.43 | 65.64 | 66.23 | 7,306,074 | -0.41(-0.61%) |
Jun 16, 2011 | 65.81 | 67.39 | 65.58 | 66.64 | 6,128,532 | +0.43(+0.66%) |
Jun 15, 2011 | 67.13 | 67.50 | 65.85 | 66.21 | 7,900,385 | -1.70(-2.51%) |
Jun 14, 2011 | 67.53 | 68.32 | 67.26 | 67.91 | 6,078,956 | +1.71(+2.58%) |
Jun 13, 2011 | 67.00 | 67.84 | 65.84 | 66.20 | 7,229,274 | -0.81(-1.21%) |
Jun 10, 2011 | 66.98 | 67.73 | 66.45 | 67.01 | 7,680,820 | -0.37(-0.55%) |
Jun 09, 2011 | 66.84 | 68.00 | 66.61 | 67.38 | 5,717,016 | +0.95(+1.43%) |
Jun 08, 2011 | 65.68 | 67.39 | 65.68 | 66.43 | 6,243,222 | +0.97(+1.48%) |
Jun 07, 2011 | 66.42 | 66.62 | 65.19 | 65.46 | 5,554,972 | -0.31(-0.47%) |
Jun 06, 2011 | 67.25 | 67.44 | 65.49 | 65.77 | 5,265,114 | -1.46(-2.17%) |
Jun 03, 2011 | 65.63 | 67.90 | 65.63 | 67.23 | 5,393,508 | +1.10(+1.66%) |
May 24, 2011 | 64.74 | 66.47 | 64.54 | 66.13 | 11,687,159 | +2.29(+3.59%) |
May 23, 2011 | 63.91 | 64.47 | 63.39 | 63.84 | 5,629,230 | -0.94(-1.44%) |
May 20, 2011 | 64.61 | 65.24 | 63.94 | 64.78 | 8,463,463 | +0.01(+0.02%) |
May 19, 2011 | 65.94 | 66.36 | 64.59 | 64.76 | 8,298,479 | -1.17(-1.78%) |
May 18, 2011 | 65.59 | 67.00 | 65.11 | 65.94 | 9,334,917 | +0.52(+0.79%) |
May 17, 2011 | 64.91 | 66.25 | 64.32 | 65.42 | 6,956,015 | +0.26(+0.40%) |
May 16, 2011 | 65.72 | 66.78 | 64.96 | 65.16 | 6,073,267 | -0.88(-1.33%) |
May 13, 2011 | 66.78 | 66.95 | 65.12 | 66.04 | 6,239,327 | -0.47(-0.71%) |
May 12, 2011 | 67.29 | 67.29 | 65.96 | 66.51 | 8,309,651 | -0.35(-0.52%) |
May 11, 2011 | 68.63 | 68.84 | 66.36 | 66.86 | 7,892,278 | -2.16(-3.13%) |
May 10, 2011 | 69.32 | 69.51 | 68.48 | 69.02 | 6,396,465 | -0.32(-0.47%) |
May 09, 2011 | 68.71 | 69.94 | 67.56 | 69.34 | 8,805,390 | +0.68(+1.00%) |
May 06, 2011 | 68.95 | 70.65 | 67.83 | 68.66 | 7,790,719 | +0.30(+0.43%) |
May 05, 2011 | 69.59 | 70.36 | 67.63 | 68.36 | 10,612,263 | -1.89(-2.69%) |
May 04, 2011 | 71.93 | 71.93 | 69.42 | 70.25 | 11,052,178 | -1.77(-2.46%) |
May 03, 2011 | 74.09 | 74.31 | 71.26 | 72.03 | 10,071,077 | -2.65(-3.54%) |
May 02, 2011 | 74.53 | 74.80 | 74.29 | 74.67 | 14,784,513 | +0.94(+1.27%) |
Apr 29, 2011 | 68.41 | 73.91 | 68.34 | 73.74 | 22,954,700 | +5.91(+8.71%) |
Apr 28, 2011 | 66.45 | 68.03 | 65.36 | 67.83 | 9,816,331 | +1.37(+2.07%) |
Apr 27, 2011 | 66.49 | 66.78 | 65.16 | 66.45 | 6,002,376 | +0.06(+0.09%) |
Apr 26, 2011 | 65.23 | 66.51 | 64.72 | 66.40 | 8,484,991 | +1.63(+2.51%) |
Apr 25, 2011 | 64.52 | 64.89 | 63.76 | 64.77 | 3,293,719 | -0.09(-0.14%) |
Apr 21, 2011 | 65.11 | 65.25 | 64.33 | 64.86 | 4,803,425 | -0.21(-0.33%) |
Apr 20, 2011 | 64.56 | 65.21 | 63.88 | 65.07 | 5,804,234 | +1.39(+2.18%) |
Apr 19, 2011 | 62.74 | 63.98 | 62.34 | 63.69 | 7,452,431 | +1.06(+1.70%) |
Apr 18, 2011 | 62.74 | 62.82 | 61.72 | 62.62 | 5,011,296 | -1.10(-1.72%) |
Apr 15, 2011 | 62.62 | 63.76 | 62.16 | 63.72 | 6,536,764 | +0.78(+1.24%) |
Apr 14, 2011 | 62.81 | 63.15 | 62.10 | 62.94 | 6,042,986 | +0.43(+0.68%) |
Apr 13, 2011 | 62.45 | 63.16 | 62.22 | 62.51 | 5,758,599 | -0.01(-0.01%) |
Apr 12, 2011 | 64.31 | 64.40 | 62.26 | 62.52 | 8,528,003 | -2.27(-3.51%) |
Apr 11, 2011 | 67.05 | 67.10 | 64.63 | 64.79 | 7,918,751 | -2.13(-3.18%) |
Apr 08, 2011 | 65.81 | 67.19 | 65.73 | 66.92 | 6,656,745 | +1.67(+2.56%) |
Apr 07, 2011 | 64.94 | 65.61 | 64.40 | 65.25 | 4,978,445 | +0.06(+0.09%) |
Apr 06, 2011 | 66.75 | 66.75 | 65.00 | 65.19 | 4,883,756 | -1.09(-1.65%) |
Apr 05, 2011 | 65.99 | 67.21 | 65.53 | 66.28 | 6,892,349 | -0.51(-0.76%) |
Apr 04, 2011 | 67.34 | 67.79 | 66.72 | 66.79 | 4,367,131 | -0.50(-0.75%) |
Apr 01, 2011 | 68.31 | 68.38 | 67.01 | 67.29 | 5,013,175 | -0.12(-0.18%) |
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,594,139 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.74 | 66.43 | 66.94 | 3,931,025 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.96 | 5,841,050 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,696 | +0.01(+0.02%) |
Mar 25, 2011 | 64.45 | 65.67 | 64.16 | 65.07 | 6,605,814 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.38 | 6,280,647 | -0.20(-0.31%) |
Mar 23, 2011 | 64.63 | 64.99 | 64.13 | 64.58 | 3,903,797 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.42 | 64.75 | 5,395,799 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,845,282 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,861 | +0.30(+0.48%) |
Mar 17, 2011 | 63.00 | 63.68 | 62.50 | 63.14 | 6,704,896 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,472 | -1.36(-2.15%) |
Mar 15, 2011 | 63.02 | 63.72 | 62.76 | 63.21 | 6,919,428 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,335 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.71 | 5,369,566 | +0.85(+1.35%) |
Mar 10, 2011 | 64.47 | 64.48 | 62.45 | 62.86 | 6,585,826 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,808,081 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.96 | 65.11 | 7,328,591 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,493 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.30 | 66.26 | 6,575,848 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.50 | 6,485,257 | +0.76(+1.18%) |
Mar 02, 2011 | 64.53 | 65.09 | 63.88 | 64.74 | 6,025,288 | +0.37(+0.57%) |
Mar 01, 2011 | 66.88 | 67.11 | 64.27 | 64.37 | 6,558,373 | -1.12(-1.72%) |
Feb 28, 2011 | 66.36 | 66.78 | 65.03 | 65.50 | 8,242,453 | -0.73(-1.10%) |
Feb 25, 2011 | 65.77 | 66.34 | 65.30 | 66.22 | 4,515,296 | +0.86(+1.32%) |
Feb 24, 2011 | 66.76 | 67.06 | 65.20 | 65.36 | 8,132,356 | -0.77(-1.17%) |
Feb 23, 2011 | 65.87 | 67.44 | 65.87 | 66.13 | 11,343,552 | +0.53(+0.80%) |
Feb 22, 2011 | 67.06 | 68.58 | 65.25 | 65.61 | 13,799,736 | -3.36(-4.87%) |
Feb 18, 2011 | 68.79 | 69.09 | 67.62 | 68.97 | 7,881,247 | +0.98(+1.44%) |
Feb 17, 2011 | 66.90 | 68.25 | 66.88 | 67.99 | 5,111,171 | +0.53(+0.79%) |
Feb 16, 2011 | 66.55 | 67.66 | 66.15 | 67.46 | 6,750,398 | +1.25(+1.89%) |
Feb 15, 2011 | 64.96 | 67.44 | 64.66 | 66.20 | 11,432,049 | +1.17(+1.80%) |
Feb 14, 2011 | 64.14 | 65.12 | 63.91 | 65.03 | 4,934,003 | +0.97(+1.51%) |
Feb 11, 2011 | 63.26 | 64.87 | 62.79 | 64.06 | 6,558,275 | +0.52(+0.82%) |
Feb 10, 2011 | 62.45 | 63.57 | 62.02 | 63.54 | 6,187,160 | +1.08(+1.73%) |
Feb 09, 2011 | 62.79 | 63.24 | 61.84 | 62.47 | 6,877,320 | -0.33(-0.52%) |
Feb 08, 2011 | 62.84 | 63.09 | 62.21 | 62.79 | 4,502,634 | +0.14(+0.23%) |
Feb 07, 2011 | 62.68 | 62.99 | 62.33 | 62.65 | 4,963,787 | +0.02(+0.03%) |
Feb 04, 2011 | 63.25 | 63.31 | 62.29 | 62.63 | 5,275,845 | -0.43(-0.68%) |
Feb 03, 2011 | 63.29 | 63.29 | 61.74 | 63.06 | 5,932,375 | -0.31(-0.49%) |
Feb 02, 2011 | 63.42 | 63.68 | 63.06 | 63.37 | 5,919,713 | -0.17(-0.27%) |
Feb 01, 2011 | 62.81 | 64.07 | 62.64 | 63.54 | 10,470,408 | +1.45(+2.33%) |
Jan 31, 2011 | 60.42 | 62.11 | 59.90 | 62.10 | 9,946,220 | +1.84(+3.06%) |
Jan 28, 2011 | 62.11 | 62.42 | 60.19 | 60.26 | 14,721,908 | -2.03(-3.26%) |
Jan 27, 2011 | 62.52 | 63.08 | 61.43 | 62.29 | 8,247,850 | +0.02(+0.03%) |
Jan 26, 2011 | 61.63 | 62.47 | 60.39 | 62.27 | 15,250,249 | -0.13(-0.22%) |
Jan 25, 2011 | 62.38 | 62.48 | 61.53 | 62.40 | 6,205,511 | -0.02(-0.03%) |
Jan 24, 2011 | 62.69 | 62.95 | 62.21 | 62.42 | 5,778,299 | -0.51(-0.81%) |
Jan 21, 2011 | 62.71 | 63.16 | 62.08 | 62.93 | 6,294,747 | +1.00(+1.62%) |
Jan 20, 2011 | 62.55 | 62.88 | 61.62 | 61.93 | 7,101,429 | -1.19(-1.89%) |
Jan 19, 2011 | 63.44 | 63.58 | 62.83 | 63.12 | 5,042,790 | -0.18(-0.28%) |
Jan 18, 2011 | 62.40 | 63.44 | 62.30 | 63.30 | 4,928,689 | +0.79(+1.26%) |
Jan 14, 2011 | 61.82 | 62.61 | 61.59 | 62.51 | 5,514,059 | +0.58(+0.93%) |
Jan 13, 2011 | 62.81 | 62.85 | 61.48 | 61.93 | 7,047,452 | -0.69(-1.11%) |
Jan 12, 2011 | 62.95 | 63.09 | 62.32 | 62.63 | 7,348,624 | +0.37(+0.60%) |
Jan 11, 2011 | 61.89 | 62.45 | 61.46 | 62.25 | 6,300,308 | +0.73(+1.18%) |
Jan 10, 2011 | 61.42 | 61.92 | 61.05 | 61.53 | 5,975,358 | -0.26(-0.42%) |
Jan 07, 2011 | 62.06 | 62.41 | 61.39 | 61.78 | 5,930,382 | -0.17(-0.28%) |
Jan 06, 2011 | 62.48 | 62.63 | 61.57 | 61.96 | 5,874,846 | -0.36(-0.58%) |
Jan 05, 2011 | 61.80 | 62.68 | 61.25 | 62.32 | 5,602,674 | +0.23(+0.37%) |
Jan 04, 2011 | 63.19 | 63.27 | 60.56 | 62.09 | 10,055,699 | -1.26(-1.99%) |
Jan 03, 2011 | 63.45 | 63.69 | 62.85 | 63.35 | 5,574,642 | +0.33(+0.53%) |
Dec 31, 2010 | 62.70 | 63.38 | 62.53 | 63.01 | 3,930,026 | +0.31(+0.50%) |
Dec 30, 2010 | 63.52 | 63.78 | 62.63 | 62.70 | 5,018,830 | -0.91(-1.43%) |
Dec 29, 2010 | 63.04 | 63.96 | 62.77 | 63.61 | 3,726,149 | +0.85(+1.36%) |
Dec 28, 2010 | 62.36 | 63.03 | 62.25 | 62.75 | 3,713,593 | +0.53(+0.86%) |
Dec 27, 2010 | 62.23 | 62.63 | 62.05 | 62.22 | 3,139,637 | -0.37(-0.58%) |
Dec 23, 2010 | 62.80 | 62.96 | 62.47 | 62.59 | 2,964,380 | -0.21(-0.33%) |
Dec 22, 2010 | 62.05 | 62.88 | 61.86 | 62.79 | 4,506,159 | +0.73(+1.17%) |
Dec 21, 2010 | 61.39 | 62.39 | 61.29 | 62.07 | 4,615,496 | +0.75(+1.22%) |
Dec 20, 2010 | 61.30 | 61.50 | 60.67 | 61.32 | 3,421,473 | +0.17(+0.28%) |
Dec 17, 2010 | 60.98 | 61.45 | 60.63 | 61.15 | 7,566,066 | +0.23(+0.38%) |
Dec 16, 2010 | 60.84 | 60.99 | 60.01 | 60.92 | 5,565,519 | +0.03(+0.04%) |
Dec 15, 2010 | 60.13 | 60.97 | 60.13 | 60.89 | 6,124,607 | +0.45(+0.74%) |
Dec 14, 2010 | 60.48 | 60.96 | 60.06 | 60.44 | 4,034,978 | +0.14(+0.23%) |
Dec 13, 2010 | 60.48 | 61.51 | 60.09 | 60.30 | 9,452,916 | +0.54(+0.90%) |
Dec 10, 2010 | 59.49 | 59.86 | 58.95 | 59.76 | 7,311,565 | +1.27(+2.16%) |
Dec 09, 2010 | 58.71 | 58.86 | 58.01 | 58.50 | 5,080,877 | +0.12(+0.20%) |
Dec 08, 2010 | 59.33 | 59.84 | 58.04 | 58.38 | 7,470,341 | -0.93(-1.57%) |
Dec 07, 2010 | 60.16 | 60.73 | 59.29 | 59.31 | 7,884,773 | +0.95(+1.62%) |
Dec 06, 2010 | 58.41 | 59.77 | 58.31 | 58.36 | 5,542,049 | -0.32(-0.55%) |
Dec 03, 2010 | 57.95 | 58.81 | 57.86 | 58.68 | 5,091,999 | +0.64(+1.10%) |
Dec 02, 2010 | 57.78 | 58.26 | 57.59 | 58.05 | 9,094,720 | +0.31(+0.54%) |