Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 61.38 | 61.68 | 61.23 | 61.36 | 3,468,234 | -0.01(-0.02%) |
Dec 29, 2011 | 61.07 | 61.48 | 60.63 | 61.38 | 3,787,622 | +0.57(+0.94%) |
Dec 28, 2011 | 62.47 | 62.57 | 60.71 | 60.81 | 4,388,285 | -1.70(-2.72%) |
Dec 27, 2011 | 61.83 | 62.65 | 61.74 | 62.51 | 2,690,455 | +0.54(+0.88%) |
Dec 23, 2011 | 62.03 | 62.17 | 61.40 | 61.97 | 3,475,156 | +0.99(+1.62%) |
Dec 21, 2011 | 60.62 | 61.13 | 59.70 | 60.98 | 5,524,445 | +0.62(+1.02%) |
Dec 20, 2011 | 58.62 | 60.57 | 58.55 | 60.36 | 6,929,077 | +3.18(+5.55%) |
Dec 19, 2011 | 58.55 | 58.61 | 56.99 | 57.18 | 5,877,827 | -1.28(-2.18%) |
Dec 16, 2011 | 57.93 | 58.59 | 57.34 | 58.46 | 9,774,821 | +1.15(+2.00%) |
Dec 15, 2011 | 58.37 | 59.10 | 56.94 | 57.32 | 6,932,393 | -0.59(-1.02%) |
Dec 14, 2011 | 59.21 | 59.55 | 57.64 | 57.90 | 6,818,553 | -2.13(-3.56%) |
Dec 13, 2011 | 60.64 | 61.69 | 59.42 | 60.04 | 7,328,679 | -0.07(-0.11%) |
Dec 12, 2011 | 60.58 | 60.58 | 58.91 | 60.11 | 7,114,215 | -1.72(-2.78%) |
Dec 09, 2011 | 60.72 | 61.98 | 60.64 | 61.82 | 5,719,024 | +1.13(+1.87%) |
Dec 08, 2011 | 62.18 | 62.98 | 60.45 | 60.69 | 6,841,113 | -2.36(-3.74%) |
Dec 07, 2011 | 62.75 | 63.52 | 62.00 | 63.05 | 7,770,929 | -0.28(-0.44%) |
Dec 06, 2011 | 64.10 | 64.17 | 63.03 | 63.33 | 5,424,927 | -0.69(-1.08%) |
Dec 05, 2011 | 64.04 | 65.17 | 63.20 | 64.02 | 8,196,016 | +1.50(+2.40%) |
Dec 02, 2011 | 63.62 | 64.06 | 62.38 | 62.52 | 6,505,782 | -0.59(-0.94%) |
Dec 01, 2011 | 64.01 | 64.66 | 62.79 | 63.11 | 7,946,007 | -1.35(-2.09%) |
Nov 30, 2011 | 62.64 | 64.59 | 62.48 | 64.46 | 9,911,283 | +4.37(+7.28%) |
Nov 29, 2011 | 59.20 | 60.75 | 59.07 | 60.09 | 6,830,985 | +1.02(+1.72%) |
Nov 28, 2011 | 58.07 | 59.48 | 58.00 | 59.07 | 6,851,092 | +2.57(+4.54%) |
Nov 25, 2011 | 57.06 | 58.03 | 56.50 | 56.50 | 3,241,903 | -0.70(-1.23%) |
Nov 23, 2011 | 58.90 | 58.96 | 57.19 | 57.21 | 7,433,005 | -2.52(-4.21%) |
Nov 22, 2011 | 60.36 | 60.56 | 59.15 | 59.72 | 6,265,553 | -0.50(-0.83%) |
Nov 21, 2011 | 60.66 | 60.84 | 59.74 | 60.22 | 6,544,553 | -1.25(-2.04%) |
Nov 18, 2011 | 62.08 | 62.36 | 60.86 | 61.48 | 6,459,150 | -0.07(-0.12%) |
Nov 17, 2011 | 63.48 | 63.71 | 60.88 | 61.55 | 7,546,536 | -2.07(-3.25%) |
Nov 16, 2011 | 63.99 | 65.75 | 63.48 | 63.61 | 8,131,080 | -0.79(-1.22%) |
Nov 15, 2011 | 63.44 | 64.87 | 63.06 | 64.40 | 8,104,980 | +0.65(+1.02%) |
Nov 14, 2011 | 64.42 | 64.89 | 63.28 | 63.75 | 5,462,427 | -1.30(-2.00%) |
Nov 11, 2011 | 64.96 | 65.63 | 64.79 | 65.05 | 5,369,708 | +1.66(+2.61%) |
Nov 10, 2011 | 64.11 | 64.75 | 62.68 | 63.40 | 5,086,491 | +0.50(+0.79%) |
Nov 09, 2011 | 63.50 | 64.66 | 62.51 | 62.90 | 10,246,922 | -3.12(-4.72%) |
Nov 08, 2011 | 64.83 | 66.25 | 64.37 | 66.02 | 10,709,067 | +1.81(+2.81%) |
Nov 07, 2011 | 63.87 | 64.97 | 62.75 | 64.21 | 7,081,849 | +0.57(+0.90%) |
Nov 04, 2011 | 61.81 | 63.83 | 61.64 | 63.64 | 8,499,653 | +1.58(+2.55%) |
Nov 03, 2011 | 61.57 | 62.16 | 60.58 | 62.06 | 6,340,100 | +1.32(+2.17%) |
Nov 02, 2011 | 60.32 | 60.97 | 59.63 | 60.74 | 6,519,774 | +1.72(+2.92%) |
Nov 01, 2011 | 57.90 | 60.02 | 56.91 | 59.02 | 11,903,641 | -1.56(-2.57%) |
Oct 31, 2011 | 61.96 | 62.51 | 60.54 | 60.58 | 9,997,580 | -3.15(-4.94%) |
Oct 28, 2011 | 62.21 | 64.12 | 62.20 | 63.72 | 8,806,512 | +1.38(+2.21%) |
Oct 27, 2011 | 58.98 | 63.36 | 58.98 | 62.35 | 16,510,686 | +5.51(+9.70%) |
Oct 26, 2011 | 56.28 | 56.99 | 55.15 | 56.84 | 6,955,398 | +1.34(+2.42%) |
Oct 25, 2011 | 56.76 | 57.06 | 55.18 | 55.49 | 6,564,039 | -1.41(-2.49%) |
Oct 24, 2011 | 56.55 | 57.47 | 56.33 | 56.91 | 5,107,163 | +0.37(+0.66%) |
Oct 21, 2011 | 55.96 | 56.87 | 55.52 | 56.54 | 7,062,536 | +1.40(+2.54%) |
Oct 20, 2011 | 54.74 | 55.65 | 53.97 | 55.13 | 7,553,914 | +0.42(+0.76%) |
Oct 19, 2011 | 55.21 | 56.34 | 54.33 | 54.72 | 7,056,470 | -0.67(-1.21%) |
Oct 18, 2011 | 53.79 | 55.84 | 53.19 | 55.39 | 9,882,699 | +1.50(+2.78%) |
Oct 17, 2011 | 55.25 | 55.91 | 53.75 | 53.89 | 6,960,449 | -1.79(-3.21%) |
Oct 14, 2011 | 54.14 | 55.71 | 54.14 | 55.68 | 7,259,189 | +2.55(+4.81%) |
Oct 13, 2011 | 52.28 | 53.43 | 51.52 | 53.12 | 6,723,951 | +0.32(+0.60%) |
Oct 12, 2011 | 53.13 | 54.38 | 52.79 | 52.80 | 8,308,566 | +0.08(+0.15%) |
Oct 11, 2011 | 52.51 | 53.77 | 52.27 | 52.72 | 6,602,494 | -0.50(-0.94%) |
Oct 10, 2011 | 51.45 | 53.25 | 51.45 | 53.22 | 6,075,169 | +2.87(+5.71%) |
Oct 07, 2011 | 51.46 | 51.84 | 49.93 | 50.35 | 9,510,170 | -0.85(-1.67%) |
Oct 06, 2011 | 50.94 | 51.84 | 50.71 | 51.20 | 10,248,728 | +1.85(+3.75%) |
Oct 05, 2011 | 48.71 | 49.60 | 48.23 | 49.35 | 11,936,299 | +1.60(+3.36%) |
Oct 04, 2011 | 43.98 | 47.93 | 43.25 | 47.75 | 16,103,940 | +3.05(+6.82%) |
Oct 03, 2011 | 46.07 | 46.75 | 44.54 | 44.70 | 12,289,722 | -1.90(-4.08%) |
Sep 30, 2011 | 47.68 | 48.08 | 46.49 | 46.60 | 12,170,182 | -2.51(-5.11%) |
Sep 29, 2011 | 50.34 | 50.42 | 48.13 | 49.11 | 8,096,130 | +0.23(+0.48%) |
Sep 28, 2011 | 50.58 | 51.39 | 48.71 | 48.88 | 7,527,835 | -2.26(-4.41%) |
Sep 27, 2011 | 51.68 | 52.83 | 50.83 | 51.13 | 12,142,949 | +0.95(+1.90%) |
Sep 26, 2011 | 47.48 | 50.30 | 46.69 | 50.18 | 13,056,306 | +3.08(+6.55%) |
Sep 23, 2011 | 46.04 | 48.08 | 45.56 | 47.10 | 11,872,026 | +0.23(+0.50%) |
Sep 22, 2011 | 47.78 | 48.17 | 45.92 | 46.86 | 16,914,200 | -2.88(-5.79%) |
Sep 21, 2011 | 52.57 | 52.65 | 49.67 | 49.74 | 10,155,460 | -2.91(-5.52%) |
Sep 20, 2011 | 54.20 | 54.70 | 52.53 | 52.65 | 8,251,938 | -1.09(-2.04%) |
Sep 19, 2011 | 53.36 | 54.09 | 52.69 | 53.75 | 6,079,321 | -0.56(-1.03%) |
Sep 16, 2011 | 55.32 | 55.43 | 53.67 | 54.31 | 10,168,936 | -0.71(-1.29%) |
Sep 15, 2011 | 54.72 | 55.13 | 54.07 | 55.02 | 5,838,255 | +1.03(+1.91%) |
Sep 14, 2011 | 52.79 | 54.61 | 51.87 | 53.99 | 8,090,628 | +1.55(+2.96%) |
Sep 13, 2011 | 52.09 | 52.79 | 51.37 | 52.44 | 9,455,202 | +0.59(+1.14%) |
Sep 12, 2011 | 51.48 | 52.42 | 50.29 | 51.84 | 13,905,400 | -0.65(-1.24%) |
Sep 09, 2011 | 53.52 | 53.85 | 51.98 | 52.49 | 8,343,488 | -1.74(-3.21%) |
Sep 08, 2011 | 54.80 | 55.57 | 53.94 | 54.23 | 6,730,788 | -0.87(-1.57%) |
Sep 07, 2011 | 54.69 | 55.12 | 54.37 | 55.10 | 6,745,873 | +1.49(+2.77%) |
Sep 06, 2011 | 52.44 | 53.69 | 51.48 | 53.62 | 7,763,224 | -0.45(-0.83%) |
Sep 02, 2011 | 54.13 | 54.76 | 53.69 | 54.06 | 6,231,554 | -1.61(-2.90%) |
Sep 01, 2011 | 56.46 | 57.49 | 55.63 | 55.68 | 5,964,507 | -0.54(-0.97%) |
Aug 31, 2011 | 56.38 | 57.43 | 55.59 | 56.22 | 9,220,533 | +0.41(+0.74%) |
Aug 30, 2011 | 54.75 | 56.09 | 54.37 | 55.81 | 9,052,517 | +0.67(+1.22%) |
Aug 29, 2011 | 54.11 | 55.20 | 53.38 | 55.13 | 7,351,123 | +1.93(+3.62%) |
Aug 26, 2011 | 52.22 | 53.52 | 51.28 | 53.21 | 7,484,135 | +0.52(+1.00%) |
Aug 25, 2011 | 54.11 | 54.53 | 52.35 | 52.68 | 6,742,622 | -1.17(-2.17%) |
Aug 24, 2011 | 53.34 | 53.99 | 52.81 | 53.85 | 7,889,380 | +0.25(+0.47%) |
Aug 23, 2011 | 52.22 | 53.61 | 51.71 | 53.60 | 10,417,417 | +1.45(+2.77%) |
Aug 22, 2011 | 54.00 | 54.26 | 51.59 | 52.15 | 8,187,135 | -0.29(-0.56%) |
Aug 19, 2011 | 52.90 | 54.26 | 52.27 | 52.44 | 11,161,835 | -1.19(-2.22%) |
Aug 18, 2011 | 55.31 | 55.31 | 52.84 | 53.64 | 14,364,834 | -3.15(-5.55%) |
Aug 17, 2011 | 58.04 | 58.65 | 56.58 | 56.79 | 8,429,066 | +0.16(+0.27%) |
Aug 16, 2011 | 56.91 | 57.39 | 55.53 | 56.63 | 10,004,635 | -1.26(-2.17%) |
Aug 15, 2011 | 55.53 | 57.93 | 55.50 | 57.89 | 9,206,062 | +2.72(+4.92%) |
Aug 12, 2011 | 55.61 | 56.18 | 54.45 | 55.17 | 7,077,867 | +0.21(+0.38%) |
Aug 11, 2011 | 52.99 | 55.72 | 52.92 | 54.96 | 15,859,914 | +2.30(+4.37%) |
Aug 10, 2011 | 53.73 | 54.79 | 52.37 | 52.66 | 13,438,017 | -2.05(-3.74%) |
Aug 09, 2011 | 54.89 | 54.85 | 51.06 | 54.71 | 21,769,816 | +3.10(+6.00%) |
Aug 08, 2011 | 54.89 | 55.59 | 51.32 | 51.61 | 19,111,328 | -5.00(-8.83%) |
Aug 05, 2011 | 58.12 | 58.48 | 54.99 | 56.61 | 13,343,838 | -0.27(-0.48%) |
Aug 04, 2011 | 59.81 | 59.98 | 56.81 | 56.88 | 14,368,031 | -4.19(-6.87%) |
Aug 03, 2011 | 61.45 | 61.64 | 59.63 | 61.08 | 10,911,956 | -0.24(-0.39%) |
Aug 02, 2011 | 62.83 | 63.24 | 61.24 | 61.32 | 10,594,466 | -2.06(-3.25%) |
Aug 01, 2011 | 64.64 | 64.78 | 62.83 | 63.38 | 9,282,423 | -0.26(-0.41%) |
Jul 29, 2011 | 63.97 | 64.52 | 63.55 | 63.64 | 10,802,497 | -1.02(-1.57%) |
Jul 28, 2011 | 65.72 | 65.97 | 64.58 | 64.65 | 8,639,103 | -1.07(-1.63%) |
Jul 27, 2011 | 66.45 | 66.45 | 65.24 | 65.72 | 11,768,791 | -2.22(-3.27%) |
Jul 26, 2011 | 68.55 | 69.40 | 67.75 | 67.95 | 8,473,895 | -1.65(-2.37%) |
Jul 25, 2011 | 68.74 | 70.07 | 68.61 | 69.59 | 4,604,985 | -0.33(-0.47%) |
Jul 22, 2011 | 69.75 | 69.98 | 69.64 | 69.92 | 2,981,721 | -0.13(-0.19%) |
Jul 21, 2011 | 69.48 | 70.70 | 69.30 | 70.05 | 7,262,734 | +1.23(+1.78%) |
Jul 20, 2011 | 69.39 | 69.54 | 68.61 | 68.83 | 4,287,988 | -0.51(-0.73%) |
Jul 19, 2011 | 68.86 | 69.74 | 68.61 | 69.33 | 4,817,655 | +1.11(+1.62%) |
Jul 18, 2011 | 67.82 | 68.43 | 67.73 | 68.23 | 4,831,170 | -0.05(-0.08%) |
Jul 15, 2011 | 67.30 | 68.41 | 67.08 | 68.28 | 7,335,746 | +1.28(+1.92%) |
Jul 14, 2011 | 67.14 | 68.03 | 66.89 | 66.99 | 6,547,005 | +0.25(+0.38%) |
Jul 13, 2011 | 66.57 | 67.86 | 66.48 | 66.74 | 3,930,893 | +0.61(+0.92%) |
Jul 12, 2011 | 65.63 | 67.37 | 65.43 | 66.13 | 5,384,042 | +0.18(+0.27%) |
Jul 11, 2011 | 67.75 | 68.65 | 65.70 | 65.96 | 7,611,928 | -2.92(-4.24%) |
Jul 08, 2011 | 68.74 | 69.44 | 68.38 | 68.88 | 3,849,344 | -0.86(-1.24%) |
Jul 07, 2011 | 69.42 | 69.93 | 69.09 | 69.74 | 4,119,375 | +1.17(+1.71%) |
Jul 06, 2011 | 69.29 | 69.35 | 68.27 | 68.57 | 3,881,489 | -0.62(-0.90%) |
Jul 05, 2011 | 68.45 | 69.68 | 68.37 | 69.19 | 5,084,699 | +0.80(+1.17%) |
Jul 01, 2011 | 67.43 | 68.56 | 66.25 | 68.39 | 4,960,425 | +0.96(+1.42%) |
Jun 30, 2011 | 67.02 | 67.82 | 66.91 | 67.43 | 6,897,490 | +0.75(+1.13%) |
Jun 29, 2011 | 65.73 | 67.04 | 65.54 | 66.68 | 8,341,092 | +1.26(+1.93%) |
Jun 28, 2011 | 64.48 | 65.46 | 64.28 | 65.42 | 7,460,386 | +1.30(+2.02%) |
Jun 27, 2011 | 63.50 | 64.52 | 63.38 | 64.12 | 5,416,501 | +0.30(+0.48%) |
Jun 24, 2011 | 64.55 | 64.75 | 63.62 | 63.82 | 7,806,117 | -0.60(-0.94%) |
Jun 23, 2011 | 63.89 | 64.45 | 62.71 | 64.42 | 10,773,939 | -1.00(-1.53%) |
Jun 22, 2011 | 66.01 | 66.81 | 65.25 | 65.42 | 7,928,598 | -0.95(-1.44%) |
Jun 21, 2011 | 66.22 | 67.07 | 65.84 | 66.37 | 6,429,578 | +0.58(+0.89%) |
Jun 20, 2011 | 65.77 | 66.00 | 65.44 | 65.79 | 5,493,124 | -0.45(-0.68%) |
Jun 17, 2011 | 67.34 | 67.43 | 65.64 | 66.24 | 7,305,671 | -0.41(-0.61%) |
Jun 16, 2011 | 65.81 | 67.39 | 65.59 | 66.64 | 6,128,194 | +0.43(+0.66%) |
Jun 15, 2011 | 67.13 | 67.51 | 65.85 | 66.21 | 7,899,949 | -1.70(-2.51%) |
Jun 14, 2011 | 67.53 | 68.32 | 67.26 | 67.91 | 6,078,621 | +1.71(+2.58%) |
Jun 13, 2011 | 67.01 | 67.84 | 65.85 | 66.20 | 7,228,875 | -0.81(-1.21%) |
Jun 10, 2011 | 66.99 | 67.73 | 66.46 | 67.01 | 7,680,396 | -0.37(-0.55%) |
Jun 09, 2011 | 66.84 | 68.00 | 66.62 | 67.38 | 5,716,700 | +0.95(+1.43%) |
Jun 08, 2011 | 65.68 | 67.40 | 65.68 | 66.43 | 6,242,877 | +0.97(+1.48%) |
Jun 07, 2011 | 66.43 | 66.62 | 65.19 | 65.46 | 5,554,666 | -0.31(-0.47%) |
Jun 06, 2011 | 67.26 | 67.44 | 65.49 | 65.77 | 5,264,824 | -1.46(-2.17%) |
Jun 03, 2011 | 65.64 | 67.90 | 65.64 | 67.23 | 5,393,211 | +1.10(+1.66%) |
May 24, 2011 | 64.75 | 66.47 | 64.55 | 66.14 | 11,686,516 | +2.29(+3.59%) |
May 23, 2011 | 63.92 | 64.47 | 63.39 | 63.84 | 5,628,920 | -0.94(-1.44%) |
May 20, 2011 | 64.61 | 65.24 | 63.94 | 64.78 | 8,462,997 | +0.01(+0.02%) |
May 19, 2011 | 65.95 | 66.36 | 64.60 | 64.77 | 8,298,022 | -1.17(-1.78%) |
May 18, 2011 | 65.59 | 67.01 | 65.11 | 65.94 | 9,334,403 | +0.52(+0.79%) |
May 17, 2011 | 64.91 | 66.26 | 64.32 | 65.43 | 6,955,632 | +0.26(+0.40%) |
May 16, 2011 | 65.73 | 66.78 | 64.97 | 65.17 | 6,072,933 | -0.88(-1.33%) |
May 13, 2011 | 66.79 | 66.95 | 65.12 | 66.04 | 6,238,983 | -0.47(-0.71%) |
May 12, 2011 | 67.29 | 67.29 | 65.97 | 66.52 | 8,309,194 | -0.35(-0.52%) |
May 11, 2011 | 68.63 | 68.84 | 66.36 | 66.86 | 7,891,843 | -2.16(-3.13%) |
May 10, 2011 | 69.32 | 69.52 | 68.48 | 69.03 | 6,396,113 | -0.32(-0.47%) |
May 09, 2011 | 68.71 | 69.94 | 67.57 | 69.35 | 8,804,906 | +0.68(+1.00%) |
May 06, 2011 | 68.95 | 70.65 | 67.84 | 68.66 | 7,790,290 | +0.30(+0.43%) |
May 05, 2011 | 69.59 | 70.36 | 67.64 | 68.37 | 10,611,679 | -1.89(-2.69%) |
May 04, 2011 | 71.93 | 71.93 | 69.43 | 70.26 | 11,051,569 | -1.77(-2.46%) |
May 03, 2011 | 74.09 | 74.31 | 71.26 | 72.03 | 10,070,522 | -2.65(-3.54%) |
May 02, 2011 | 74.53 | 74.80 | 74.30 | 74.68 | 14,783,699 | +0.94(+1.27%) |
Apr 29, 2011 | 68.41 | 73.91 | 68.34 | 73.74 | 22,953,436 | +5.91(+8.71%) |
Apr 28, 2011 | 66.46 | 68.03 | 65.36 | 67.83 | 9,815,791 | +1.37(+2.07%) |
Apr 27, 2011 | 66.49 | 66.78 | 65.17 | 66.46 | 6,002,045 | +0.06(+0.09%) |
Apr 26, 2011 | 65.23 | 66.52 | 64.73 | 66.40 | 8,484,523 | +1.63(+2.51%) |
Apr 25, 2011 | 64.52 | 64.89 | 63.77 | 64.77 | 3,293,537 | -0.09(-0.14%) |
Apr 21, 2011 | 65.12 | 65.26 | 64.33 | 64.86 | 4,803,161 | -0.21(-0.33%) |
Apr 20, 2011 | 64.57 | 65.21 | 63.88 | 65.08 | 5,803,914 | +1.39(+2.18%) |
Apr 19, 2011 | 62.74 | 63.99 | 62.34 | 63.69 | 7,452,021 | +1.06(+1.70%) |
Apr 18, 2011 | 62.75 | 62.82 | 61.73 | 62.62 | 5,011,020 | -1.10(-1.72%) |
Apr 15, 2011 | 62.62 | 63.76 | 62.17 | 63.72 | 6,536,404 | +0.78(+1.24%) |
Apr 14, 2011 | 62.81 | 63.15 | 62.10 | 62.94 | 6,042,653 | +0.43(+0.68%) |
Apr 13, 2011 | 62.45 | 63.16 | 62.23 | 62.52 | 5,758,282 | -0.01(-0.01%) |
Apr 12, 2011 | 64.32 | 64.40 | 62.26 | 62.52 | 8,527,534 | -2.27(-3.51%) |
Apr 11, 2011 | 67.05 | 67.10 | 64.64 | 64.79 | 7,918,315 | -2.13(-3.18%) |
Apr 08, 2011 | 65.81 | 67.19 | 65.73 | 66.92 | 6,656,379 | +1.67(+2.56%) |
Apr 07, 2011 | 64.95 | 65.61 | 64.40 | 65.25 | 4,978,171 | +0.06(+0.09%) |
Apr 06, 2011 | 66.75 | 66.75 | 65.01 | 65.19 | 4,883,487 | -1.09(-1.65%) |
Apr 05, 2011 | 65.99 | 67.21 | 65.53 | 66.28 | 6,891,970 | -0.51(-0.76%) |
Apr 04, 2011 | 67.35 | 67.80 | 66.73 | 66.79 | 4,366,891 | -0.50(-0.75%) |
Apr 01, 2011 | 68.32 | 68.39 | 67.01 | 67.30 | 5,012,899 | -0.12(-0.18%) |
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,593,831 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.75 | 66.44 | 66.95 | 3,930,809 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.97 | 5,840,728 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,468 | +0.01(+0.02%) |
Mar 25, 2011 | 64.46 | 65.67 | 64.17 | 65.07 | 6,605,450 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.39 | 6,280,301 | -0.20(-0.31%) |
Mar 23, 2011 | 64.64 | 64.99 | 64.13 | 64.59 | 3,903,582 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.43 | 64.76 | 5,395,502 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,844,905 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,387 | +0.30(+0.48%) |
Mar 17, 2011 | 63.01 | 63.68 | 62.50 | 63.14 | 6,704,527 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,017 | -1.36(-2.15%) |
Mar 15, 2011 | 63.03 | 63.73 | 62.76 | 63.21 | 6,919,047 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,026 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.72 | 5,369,270 | +0.85(+1.35%) |
Mar 10, 2011 | 64.48 | 64.48 | 62.46 | 62.86 | 6,585,463 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,807,761 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.97 | 65.12 | 7,328,187 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,122 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.31 | 66.26 | 6,575,485 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.51 | 6,484,900 | +0.76(+1.18%) |
Mar 02, 2011 | 64.54 | 65.09 | 63.88 | 64.74 | 6,024,956 | +0.37(+0.57%) |
Mar 01, 2011 | 66.88 | 67.11 | 64.27 | 64.38 | 6,558,012 | -1.12(-1.72%) |
Feb 28, 2011 | 66.37 | 66.79 | 65.03 | 65.50 | 8,241,998 | -0.73(-1.10%) |
Feb 25, 2011 | 65.77 | 66.35 | 65.30 | 66.23 | 4,515,047 | +0.86(+1.32%) |
Feb 24, 2011 | 66.77 | 67.06 | 65.20 | 65.37 | 8,131,908 | -0.77(-1.17%) |
Feb 23, 2011 | 65.87 | 67.44 | 65.87 | 66.14 | 11,342,927 | +0.53(+0.80%) |
Feb 22, 2011 | 67.07 | 68.58 | 65.26 | 65.61 | 13,798,976 | -3.36(-4.87%) |
Feb 18, 2011 | 68.80 | 69.09 | 67.62 | 68.97 | 7,880,812 | +0.98(+1.44%) |
Feb 17, 2011 | 66.91 | 68.25 | 66.88 | 67.99 | 5,110,889 | +0.53(+0.79%) |
Feb 16, 2011 | 66.55 | 67.66 | 66.15 | 67.46 | 6,750,026 | +1.25(+1.89%) |
Feb 15, 2011 | 64.97 | 67.44 | 64.67 | 66.21 | 11,431,419 | +1.17(+1.80%) |
Feb 14, 2011 | 64.15 | 65.12 | 63.91 | 65.04 | 4,933,731 | +0.97(+1.51%) |
Feb 11, 2011 | 63.26 | 64.88 | 62.79 | 64.07 | 6,557,914 | +0.52(+0.82%) |
Feb 10, 2011 | 62.45 | 63.57 | 62.03 | 63.55 | 6,186,819 | +1.08(+1.73%) |
Feb 09, 2011 | 62.80 | 63.24 | 61.84 | 62.47 | 6,876,941 | -0.33(-0.52%) |
Feb 08, 2011 | 62.84 | 63.09 | 62.22 | 62.80 | 4,502,386 | +0.14(+0.23%) |
Feb 07, 2011 | 62.69 | 63.00 | 62.33 | 62.66 | 4,963,514 | +0.02(+0.03%) |
Feb 04, 2011 | 63.25 | 63.31 | 62.30 | 62.64 | 5,275,554 | -0.43(-0.68%) |
Feb 03, 2011 | 63.29 | 63.29 | 61.74 | 63.07 | 5,932,048 | -0.31(-0.49%) |
Feb 02, 2011 | 63.42 | 63.68 | 63.07 | 63.37 | 5,919,387 | -0.17(-0.27%) |
Feb 01, 2011 | 62.82 | 64.07 | 62.64 | 63.55 | 10,469,831 | +1.45(+2.33%) |
Jan 31, 2011 | 60.42 | 62.12 | 59.90 | 62.10 | 9,945,672 | +1.84(+3.06%) |
Jan 28, 2011 | 62.12 | 62.42 | 60.19 | 60.26 | 14,721,096 | -2.03(-3.26%) |
Jan 27, 2011 | 62.53 | 63.08 | 61.43 | 62.29 | 8,247,396 | +0.02(+0.03%) |
Jan 26, 2011 | 61.63 | 62.47 | 60.39 | 62.27 | 15,249,409 | -0.13(-0.22%) |
Jan 25, 2011 | 62.38 | 62.49 | 61.54 | 62.40 | 6,205,169 | -0.02(-0.03%) |
Jan 24, 2011 | 62.69 | 62.95 | 62.21 | 62.42 | 5,777,980 | -0.51(-0.81%) |
Jan 21, 2011 | 62.71 | 63.16 | 62.08 | 62.93 | 6,294,400 | +1.00(+1.62%) |
Jan 20, 2011 | 62.55 | 62.88 | 61.62 | 61.93 | 7,101,037 | -1.19(-1.89%) |
Jan 19, 2011 | 63.45 | 63.59 | 62.84 | 63.12 | 5,042,512 | -0.18(-0.28%) |
Jan 18, 2011 | 62.40 | 63.44 | 62.31 | 63.30 | 4,928,418 | +0.79(+1.26%) |
Jan 14, 2011 | 61.82 | 62.61 | 61.59 | 62.51 | 5,513,755 | +0.58(+0.93%) |
Jan 13, 2011 | 62.82 | 62.85 | 61.48 | 61.94 | 7,047,064 | -0.69(-1.11%) |
Jan 12, 2011 | 62.95 | 63.10 | 62.32 | 62.63 | 7,348,219 | +0.37(+0.60%) |
Jan 11, 2011 | 61.89 | 62.46 | 61.47 | 62.26 | 6,299,961 | +0.73(+1.18%) |
Jan 10, 2011 | 61.42 | 61.92 | 61.06 | 61.53 | 5,975,029 | -0.26(-0.42%) |
Jan 07, 2011 | 62.06 | 62.41 | 61.40 | 61.79 | 5,930,055 | -0.17(-0.28%) |
Jan 06, 2011 | 62.49 | 62.63 | 61.57 | 61.96 | 5,874,522 | -0.36(-0.58%) |
Jan 05, 2011 | 61.81 | 62.69 | 61.25 | 62.32 | 5,602,365 | +0.23(+0.37%) |
Jan 04, 2011 | 63.19 | 63.27 | 60.57 | 62.09 | 10,055,144 | -1.26(-1.99%) |