Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.60 | 56.70 | 55.34 | 55.38 | 19,927,882 | -1.08(-1.91%) |
Sep 29, 2011 | 56.34 | 56.51 | 55.22 | 56.46 | 16,892,590 | +1.59(+2.89%) |
Sep 28, 2011 | 56.22 | 57.02 | 54.75 | 54.87 | 17,284,080 | -1.08(-1.92%) |
Sep 27, 2011 | 56.32 | 57.03 | 55.66 | 55.95 | 18,523,392 | +1.23(+2.24%) |
Sep 26, 2011 | 54.22 | 54.82 | 53.09 | 54.72 | 19,893,500 | +0.89(+1.64%) |
Sep 23, 2011 | 53.91 | 54.33 | 52.97 | 53.84 | 20,443,810 | -0.10(-0.18%) |
Sep 22, 2011 | 54.38 | 54.74 | 52.99 | 53.93 | 27,896,364 | -2.45(-4.35%) |
Sep 21, 2011 | 58.14 | 58.49 | 56.31 | 56.39 | 15,492,495 | -2.11(-3.60%) |
Sep 20, 2011 | 59.38 | 59.66 | 58.46 | 58.49 | 14,477,806 | -0.55(-0.93%) |
Sep 19, 2011 | 58.13 | 59.42 | 57.78 | 59.04 | 14,248,444 | -0.55(-0.92%) |
Sep 16, 2011 | 59.81 | 59.91 | 58.79 | 59.59 | 23,176,838 | +0.22(+0.37%) |
Sep 15, 2011 | 59.05 | 59.51 | 58.65 | 59.37 | 15,449,899 | +1.17(+2.00%) |
Sep 14, 2011 | 57.61 | 59.22 | 56.91 | 58.20 | 18,921,162 | +0.83(+1.44%) |
Sep 13, 2011 | 57.88 | 57.92 | 56.60 | 57.38 | 19,149,160 | +0.01(+0.02%) |
Sep 12, 2011 | 56.19 | 57.38 | 55.72 | 57.37 | 22,764,446 | +0.43(+0.76%) |
Sep 09, 2011 | 58.02 | 58.25 | 56.69 | 56.94 | 22,314,054 | -1.93(-3.27%) |
Sep 08, 2011 | 59.15 | 60.16 | 58.62 | 58.86 | 16,055,791 | -0.53(-0.89%) |
Sep 07, 2011 | 58.78 | 59.48 | 58.53 | 59.39 | 17,645,662 | +2.20(+3.85%) |
Sep 06, 2011 | 55.97 | 57.30 | 55.48 | 57.19 | 17,174,450 | -0.48(-0.83%) |
Sep 02, 2011 | 57.61 | 58.05 | 56.86 | 57.67 | 15,010,326 | -1.26(-2.14%) |
Sep 01, 2011 | 59.22 | 60.10 | 58.92 | 58.93 | 16,921,552 | -0.19(-0.32%) |
Aug 31, 2011 | 59.13 | 59.65 | 58.66 | 59.12 | 18,792,860 | +0.26(+0.45%) |
Aug 30, 2011 | 58.60 | 59.20 | 57.86 | 58.86 | 15,385,232 | -0.20(-0.34%) |
Aug 29, 2011 | 58.78 | 59.07 | 57.77 | 59.06 | 16,258,609 | +1.13(+1.95%) |
Aug 26, 2011 | 56.77 | 58.23 | 55.84 | 57.93 | 15,409,044 | +0.53(+0.93%) |
Aug 25, 2011 | 58.65 | 58.93 | 57.00 | 57.40 | 16,404,934 | -0.98(-1.67%) |
Aug 24, 2011 | 57.92 | 58.47 | 57.46 | 58.37 | 12,777,143 | +0.16(+0.27%) |
Aug 23, 2011 | 56.18 | 58.25 | 55.90 | 58.22 | 20,565,466 | +2.41(+4.32%) |
Aug 22, 2011 | 57.75 | 57.75 | 55.60 | 55.81 | 16,840,374 | +0.01(+0.01%) |
Aug 19, 2011 | 55.08 | 57.04 | 55.08 | 55.80 | 22,491,340 | +0.03(+0.05%) |
Aug 18, 2011 | 56.91 | 57.05 | 54.88 | 55.77 | 25,214,886 | -2.66(-4.55%) |
Aug 17, 2011 | 58.86 | 59.27 | 58.08 | 58.43 | 14,076,630 | +0.19(+0.33%) |
Aug 16, 2011 | 58.15 | 58.91 | 57.65 | 58.23 | 16,587,796 | -0.57(-0.97%) |
Aug 15, 2011 | 57.56 | 58.88 | 57.43 | 58.80 | 19,981,520 | +1.92(+3.38%) |
Aug 12, 2011 | 56.75 | 57.59 | 56.32 | 56.88 | 22,524,116 | +1.06(+1.90%) |
Aug 11, 2011 | 54.63 | 56.45 | 53.87 | 55.82 | 51,766,560 | +2.08(+3.86%) |
Aug 10, 2011 | 55.01 | 55.69 | 53.25 | 53.74 | 30,472,068 | -1.68(-3.03%) |
Aug 09, 2011 | 55.94 | 55.61 | 51.80 | 55.42 | 35,411,800 | +1.87(+3.49%) |
Aug 08, 2011 | 55.94 | 56.84 | 53.26 | 53.55 | 38,885,464 | -4.37(-7.54%) |
Aug 05, 2011 | 58.17 | 58.95 | 55.67 | 57.92 | 29,654,394 | +0.46(+0.80%) |
Aug 04, 2011 | 59.80 | 59.92 | 57.27 | 57.46 | 34,617,188 | -3.51(-5.76%) |
Aug 03, 2011 | 61.43 | 61.56 | 59.85 | 60.98 | 20,269,174 | -0.41(-0.67%) |
Aug 02, 2011 | 62.14 | 62.72 | 61.37 | 61.39 | 17,534,918 | -1.15(-1.83%) |
Aug 01, 2011 | 62.95 | 62.98 | 61.66 | 62.53 | 15,688,642 | +0.81(+1.31%) |
Jul 29, 2011 | 61.55 | 62.44 | 61.16 | 61.72 | 16,345,148 | -0.60(-0.96%) |
Jul 28, 2011 | 62.39 | 62.81 | 61.97 | 62.32 | 11,215,862 | -0.36(-0.57%) |
Jul 27, 2011 | 63.47 | 63.49 | 62.58 | 62.68 | 12,491,210 | -1.15(-1.80%) |
Jul 26, 2011 | 64.03 | 64.36 | 63.69 | 63.83 | 8,198,327 | -0.31(-0.49%) |
Jul 25, 2011 | 63.82 | 64.68 | 63.76 | 64.14 | 10,590,777 | -0.52(-0.80%) |
Jul 22, 2011 | 64.78 | 64.87 | 64.57 | 64.66 | 9,126,707 | -0.27(-0.42%) |
Jul 21, 2011 | 64.01 | 65.12 | 63.94 | 64.93 | 14,023,598 | +1.38(+2.18%) |
Jul 20, 2011 | 63.79 | 63.88 | 63.42 | 63.55 | 8,501,812 | -0.23(-0.35%) |
Jul 19, 2011 | 63.19 | 63.97 | 63.19 | 63.78 | 11,775,853 | +0.74(+1.18%) |
Jul 18, 2011 | 62.65 | 63.20 | 62.37 | 63.03 | 11,714,204 | +0.02(+0.04%) |
Jul 15, 2011 | 62.71 | 63.08 | 62.39 | 63.01 | 17,124,042 | +0.90(+1.45%) |
Jul 14, 2011 | 62.72 | 63.17 | 62.05 | 62.11 | 12,267,908 | -0.25(-0.40%) |
Jul 13, 2011 | 62.15 | 63.26 | 62.14 | 62.36 | 11,579,512 | +0.42(+0.67%) |
Jul 12, 2011 | 61.71 | 62.87 | 61.71 | 61.94 | 15,433,940 | -0.01(-0.02%) |
Jul 11, 2011 | 61.97 | 62.09 | 61.56 | 61.95 | 11,755,308 | -0.88(-1.40%) |
Jul 08, 2011 | 62.57 | 62.90 | 62.35 | 62.83 | 10,675,810 | -0.42(-0.66%) |
Jul 07, 2011 | 62.95 | 63.44 | 62.78 | 63.25 | 13,276,484 | +0.90(+1.44%) |
Jul 06, 2011 | 62.20 | 62.44 | 62.05 | 62.35 | 10,438,479 | -0.02(-0.04%) |
Jul 05, 2011 | 61.78 | 62.76 | 61.78 | 62.38 | 12,457,718 | +0.61(+0.99%) |
Jul 01, 2011 | 60.95 | 61.82 | 60.53 | 61.77 | 11,088,483 | +0.74(+1.22%) |
Jun 30, 2011 | 60.40 | 61.08 | 60.10 | 61.02 | 12,972,518 | +0.93(+1.54%) |
Jun 29, 2011 | 59.75 | 60.35 | 59.28 | 60.10 | 12,871,473 | +0.55(+0.93%) |
Jun 28, 2011 | 59.06 | 59.69 | 58.92 | 59.55 | 10,303,333 | +0.86(+1.47%) |
Jun 27, 2011 | 58.12 | 59.12 | 58.12 | 58.69 | 12,015,502 | +0.59(+1.02%) |
Jun 24, 2011 | 59.07 | 59.18 | 58.04 | 58.09 | 13,537,003 | -0.87(-1.47%) |
Jun 23, 2011 | 58.69 | 59.07 | 57.56 | 58.96 | 22,007,698 | -1.01(-1.69%) |
Jun 22, 2011 | 60.09 | 60.80 | 59.93 | 59.97 | 11,115,921 | -0.31(-0.51%) |
Jun 21, 2011 | 59.66 | 60.51 | 59.53 | 60.28 | 14,323,697 | +1.00(+1.68%) |
Jun 20, 2011 | 58.98 | 59.31 | 58.95 | 59.28 | 10,831,387 | +0.44(+0.75%) |
Jun 17, 2011 | 59.47 | 59.84 | 58.58 | 58.85 | 20,285,728 | -0.15(-0.26%) |
Jun 16, 2011 | 58.19 | 59.14 | 58.04 | 59.00 | 13,121,845 | +0.61(+1.04%) |
Jun 15, 2011 | 58.86 | 59.28 | 57.98 | 58.39 | 16,288,958 | -1.30(-2.18%) |
Jun 14, 2011 | 59.35 | 60.10 | 59.27 | 59.69 | 12,392,283 | +0.99(+1.69%) |
Jun 13, 2011 | 59.36 | 59.64 | 58.19 | 58.70 | 13,480,758 | -0.44(-0.74%) |
Jun 10, 2011 | 59.90 | 59.93 | 58.73 | 59.14 | 15,359,182 | -0.93(-1.54%) |
Jun 09, 2011 | 59.64 | 60.45 | 59.53 | 60.07 | 9,664,711 | +0.76(+1.28%) |
Jun 08, 2011 | 59.05 | 59.84 | 59.04 | 59.31 | 11,689,251 | +0.28(+0.48%) |
Jun 07, 2011 | 59.47 | 59.88 | 58.97 | 59.02 | 11,535,095 | -0.12(-0.21%) |
Jun 06, 2011 | 59.87 | 60.12 | 58.92 | 59.15 | 11,796,238 | -0.78(-1.31%) |
Jun 03, 2011 | 59.18 | 60.34 | 59.08 | 59.93 | 12,963,505 | -0.75(-1.24%) |
May 24, 2011 | 60.44 | 61.35 | 60.44 | 60.69 | 11,460,500 | +0.53(+0.89%) |
May 23, 2011 | 60.01 | 60.47 | 59.75 | 60.15 | 12,621,942 | -0.71(-1.17%) |
May 20, 2011 | 61.44 | 61.60 | 60.39 | 60.86 | 14,776,287 | -0.77(-1.25%) |
May 19, 2011 | 61.53 | 62.03 | 61.08 | 61.63 | 12,542,034 | +0.60(+0.98%) |
May 18, 2011 | 59.88 | 61.39 | 59.44 | 61.04 | 13,812,046 | +1.45(+2.44%) |
May 17, 2011 | 59.52 | 60.04 | 59.11 | 59.58 | 14,790,765 | -0.27(-0.46%) |
May 16, 2011 | 60.08 | 60.82 | 59.71 | 59.85 | 11,480,171 | -0.44(-0.72%) |
May 13, 2011 | 60.91 | 60.94 | 59.63 | 60.29 | 15,231,018 | -0.22(-0.36%) |
May 12, 2011 | 59.84 | 60.84 | 59.12 | 60.51 | 17,691,702 | +0.29(+0.49%) |
May 11, 2011 | 60.81 | 60.92 | 59.62 | 60.21 | 17,296,978 | -1.24(-2.01%) |
May 10, 2011 | 61.43 | 61.80 | 60.80 | 61.45 | 10,925,966 | +0.16(+0.26%) |
May 09, 2011 | 60.80 | 61.74 | 60.65 | 61.29 | 12,089,139 | +0.71(+1.18%) |
May 06, 2011 | 60.85 | 61.50 | 60.06 | 60.58 | 16,208,090 | +0.15(+0.25%) |
May 05, 2011 | 60.86 | 61.31 | 59.54 | 60.43 | 20,366,326 | -1.21(-1.97%) |
May 04, 2011 | 62.43 | 62.43 | 61.06 | 61.64 | 15,106,623 | -0.88(-1.40%) |
May 03, 2011 | 63.35 | 63.50 | 61.94 | 62.52 | 13,512,579 | -1.18(-1.86%) |
May 02, 2011 | 63.54 | 63.78 | 63.36 | 63.70 | 11,126,716 | -0.74(-1.15%) |
Apr 29, 2011 | 63.88 | 64.54 | 63.46 | 64.44 | 11,472,863 | +0.37(+0.58%) |
Apr 28, 2011 | 64.23 | 64.24 | 63.64 | 64.07 | 10,092,349 | -0.09(-0.15%) |
Apr 27, 2011 | 64.25 | 64.28 | 63.33 | 64.16 | 10,195,041 | +0.13(+0.20%) |
Apr 26, 2011 | 63.51 | 64.08 | 63.10 | 64.03 | 9,054,578 | +0.78(+1.24%) |
Apr 25, 2011 | 63.15 | 63.30 | 62.82 | 63.25 | 6,787,248 | -0.42(-0.66%) |
Apr 21, 2011 | 63.74 | 63.74 | 63.29 | 63.67 | 8,385,434 | +0.19(+0.30%) |
Apr 20, 2011 | 63.42 | 63.79 | 63.01 | 63.48 | 11,341,266 | +1.42(+2.29%) |
Apr 19, 2011 | 61.53 | 62.33 | 61.40 | 62.06 | 8,484,258 | +0.53(+0.86%) |
Apr 18, 2011 | 61.80 | 61.82 | 60.67 | 61.53 | 12,225,612 | -1.02(-1.64%) |
Apr 15, 2011 | 62.13 | 62.71 | 61.44 | 62.56 | 15,066,635 | +0.80(+1.30%) |
Apr 14, 2011 | 60.84 | 62.00 | 60.73 | 61.76 | 12,035,070 | +0.63(+1.03%) |
Apr 13, 2011 | 61.72 | 61.91 | 60.85 | 61.13 | 12,302,040 | -0.22(-0.36%) |
Apr 12, 2011 | 62.69 | 62.83 | 60.93 | 61.34 | 21,762,994 | -2.12(-3.34%) |
Apr 11, 2011 | 64.62 | 64.71 | 63.34 | 63.46 | 11,210,588 | -1.11(-1.71%) |
Apr 08, 2011 | 64.39 | 64.74 | 64.26 | 64.57 | 11,437,502 | +0.42(+0.66%) |
Apr 07, 2011 | 64.19 | 64.24 | 63.30 | 64.15 | 11,917,817 | +0.16(+0.26%) |
Apr 06, 2011 | 64.67 | 64.74 | 63.85 | 63.98 | 11,709,890 | -0.39(-0.61%) |
Apr 05, 2011 | 63.74 | 64.65 | 63.73 | 64.38 | 11,115,017 | +0.65(+1.02%) |
Apr 04, 2011 | 63.90 | 63.93 | 63.51 | 63.73 | 8,094,081 | -0.05(-0.08%) |
Apr 01, 2011 | 63.76 | 64.05 | 63.30 | 63.78 | 11,037,330 | +0.49(+0.77%) |
Mar 31, 2011 | 64.36 | 64.56 | 63.21 | 63.29 | 14,297,330 | -0.31(-0.48%) |
Mar 30, 2011 | 63.60 | 63.60 | 63.60 | 63.60 | 13,431,430 | +0.38(+0.60%) |
Mar 29, 2011 | 62.44 | 63.29 | 62.13 | 63.22 | 11,833,966 | +0.78(+1.25%) |
Mar 28, 2011 | 62.65 | 63.06 | 62.44 | 62.44 | 10,231,473 | -0.44(-0.69%) |
Mar 25, 2011 | 62.25 | 63.01 | 62.05 | 62.88 | 15,262,002 | +0.82(+1.33%) |
Mar 24, 2011 | 62.34 | 62.37 | 61.79 | 62.05 | 11,888,348 | -0.06(-0.09%) |
Mar 23, 2011 | 61.67 | 62.37 | 61.50 | 62.11 | 11,569,309 | +0.15(+0.24%) |
Mar 22, 2011 | 62.04 | 62.38 | 61.90 | 61.96 | 13,605,872 | +0.02(+0.04%) |
Mar 21, 2011 | 61.76 | 61.94 | 61.69 | 61.94 | 14,922,060 | +1.41(+2.32%) |
Mar 18, 2011 | 60.87 | 61.22 | 60.27 | 60.53 | 19,320,994 | +0.33(+0.55%) |
Mar 17, 2011 | 59.40 | 60.40 | 59.12 | 60.20 | 16,959,744 | +1.61(+2.74%) |
Mar 16, 2011 | 59.85 | 60.10 | 58.08 | 58.59 | 25,145,088 | -1.01(-1.70%) |
Mar 15, 2011 | 59.12 | 60.06 | 58.96 | 59.61 | 21,497,986 | +0.25(+0.43%) |
Mar 14, 2011 | 58.39 | 59.47 | 58.31 | 59.35 | 12,496,727 | +0.51(+0.87%) |
Mar 11, 2011 | 57.76 | 59.32 | 57.47 | 58.84 | 11,675,885 | +0.50(+0.86%) |
Mar 10, 2011 | 59.75 | 59.75 | 57.88 | 58.34 | 21,321,778 | -1.80(-3.00%) |
Mar 09, 2011 | 60.76 | 61.05 | 60.00 | 60.14 | 12,064,627 | -0.96(-1.57%) |
Mar 08, 2011 | 60.89 | 61.26 | 59.74 | 61.10 | 15,142,578 | +0.45(+0.74%) |
Mar 07, 2011 | 61.31 | 61.69 | 60.66 | 60.66 | 13,968,825 | -0.44(-0.71%) |
Mar 04, 2011 | 61.31 | 61.70 | 60.35 | 61.09 | 16,736,097 | +0.05(+0.08%) |
Mar 03, 2011 | 61.14 | 61.57 | 60.84 | 61.04 | 12,806,906 | +0.20(+0.33%) |
Mar 02, 2011 | 60.68 | 61.22 | 60.17 | 60.84 | 14,155,569 | +0.25(+0.42%) |
Mar 01, 2011 | 61.28 | 61.82 | 60.55 | 60.59 | 20,837,072 | -0.50(-0.82%) |
Feb 28, 2011 | 60.23 | 61.20 | 60.17 | 61.09 | 17,339,156 | +0.97(+1.62%) |
Feb 25, 2011 | 59.89 | 60.43 | 59.68 | 60.12 | 14,476,153 | +0.04(+0.07%) |
Feb 24, 2011 | 60.70 | 60.90 | 59.80 | 60.08 | 27,973,654 | -0.14(-0.23%) |
Feb 23, 2011 | 59.19 | 61.20 | 59.19 | 60.22 | 29,125,254 | +1.15(+1.94%) |
Feb 22, 2011 | 58.43 | 60.13 | 58.43 | 59.07 | 26,701,530 | +0.94(+1.62%) |
Feb 18, 2011 | 57.36 | 58.18 | 57.13 | 58.13 | 15,047,550 | +0.91(+1.60%) |
Feb 17, 2011 | 56.86 | 57.32 | 56.77 | 57.22 | 11,236,794 | +0.30(+0.53%) |
Feb 16, 2011 | 56.95 | 57.13 | 56.57 | 56.92 | 11,528,834 | +0.19(+0.33%) |
Feb 15, 2011 | 56.87 | 57.03 | 56.33 | 56.73 | 12,952,330 | -0.36(-0.63%) |
Feb 14, 2011 | 56.23 | 57.21 | 56.23 | 57.09 | 11,892,699 | +0.72(+1.27%) |
Feb 11, 2011 | 56.16 | 56.80 | 56.04 | 56.37 | 12,536,499 | -0.15(-0.26%) |
Feb 10, 2011 | 56.04 | 56.68 | 55.95 | 56.51 | 12,472,712 | +0.27(+0.48%) |
Feb 09, 2011 | 57.12 | 56.91 | 55.93 | 56.25 | 14,115,922 | -0.88(-1.53%) |
Feb 08, 2011 | 57.20 | 57.27 | 56.75 | 57.12 | 9,771,326 | +0.05(+0.08%) |
Feb 07, 2011 | 56.85 | 57.41 | 56.84 | 57.08 | 17,554,294 | +0.32(+0.57%) |
Feb 04, 2011 | 56.65 | 56.88 | 56.41 | 56.75 | 18,016,890 | +0.25(+0.43%) |
Feb 03, 2011 | 56.44 | 56.95 | 55.97 | 56.51 | 17,976,454 | +0.12(+0.22%) |
Feb 02, 2011 | 55.74 | 56.60 | 55.74 | 56.39 | 11,311,143 | +0.15(+0.27%) |
Feb 01, 2011 | 55.89 | 56.39 | 55.62 | 56.23 | 17,027,374 | +0.75(+1.36%) |
Jan 31, 2011 | 54.85 | 55.63 | 54.57 | 55.48 | 19,108,900 | +0.91(+1.67%) |
Jan 28, 2011 | 55.22 | 55.43 | 54.31 | 54.57 | 21,282,688 | -0.81(-1.46%) |
Jan 27, 2011 | 55.26 | 55.50 | 55.11 | 55.37 | 10,783,525 | +0.06(+0.12%) |
Jan 26, 2011 | 55.16 | 55.50 | 54.69 | 55.31 | 15,121,233 | +0.33(+0.60%) |
Jan 25, 2011 | 54.81 | 55.19 | 54.56 | 54.98 | 12,703,932 | -0.08(-0.15%) |
Jan 24, 2011 | 54.87 | 55.25 | 54.74 | 55.07 | 12,467,459 | +0.26(+0.47%) |
Jan 21, 2011 | 54.57 | 54.90 | 54.41 | 54.81 | 12,719,603 | +0.63(+1.15%) |
Jan 20, 2011 | 53.85 | 54.27 | 53.52 | 54.18 | 11,148,806 | -0.15(-0.28%) |
Jan 19, 2011 | 54.72 | 54.77 | 54.11 | 54.33 | 10,378,382 | -0.22(-0.41%) |
Jan 18, 2011 | 54.32 | 54.79 | 54.31 | 54.56 | 13,231,853 | +0.30(+0.56%) |
Jan 14, 2011 | 53.84 | 54.28 | 53.66 | 54.25 | 9,519,968 | +0.38(+0.71%) |
Jan 13, 2011 | 53.77 | 54.12 | 53.64 | 53.87 | 9,790,459 | -0.16(-0.29%) |
Jan 12, 2011 | 53.98 | 54.26 | 53.88 | 54.03 | 13,423,980 | +0.36(+0.68%) |
Jan 11, 2011 | 53.11 | 53.76 | 53.07 | 53.67 | 13,410,959 | +0.83(+1.57%) |
Jan 10, 2011 | 53.15 | 53.28 | 52.67 | 52.84 | 11,728,081 | -0.46(-0.86%) |
Jan 07, 2011 | 53.17 | 53.36 | 52.76 | 53.29 | 10,865,840 | +0.16(+0.30%) |
Jan 06, 2011 | 53.63 | 53.67 | 52.76 | 53.14 | 10,652,611 | -0.30(-0.57%) |
Jan 05, 2011 | 53.14 | 53.81 | 52.89 | 53.44 | 11,395,163 | -0.09(-0.17%) |
Jan 04, 2011 | 53.93 | 54.05 | 53.31 | 53.53 | 14,567,692 | -0.20(-0.37%) |
Jan 03, 2011 | 53.57 | 53.99 | 53.36 | 53.73 | 13,350,233 | +0.40(+0.76%) |
Dec 31, 2010 | 53.52 | 53.65 | 53.18 | 53.33 | 8,816,885 | -0.20(-0.38%) |
Dec 30, 2010 | 53.37 | 53.73 | 53.27 | 53.53 | 7,112,749 | +0.13(+0.25%) |
Dec 29, 2010 | 53.50 | 54.00 | 53.39 | 53.40 | 9,073,625 | +0.11(+0.20%) |
Dec 28, 2010 | 52.79 | 53.43 | 52.67 | 53.29 | 8,670,082 | +0.63(+1.19%) |
Dec 27, 2010 | 52.89 | 52.95 | 52.62 | 52.67 | 5,369,663 | -0.33(-0.62%) |
Dec 23, 2010 | 52.53 | 53.12 | 52.49 | 53.00 | 8,730,840 | +0.46(+0.88%) |
Dec 22, 2010 | 52.38 | 52.58 | 52.20 | 52.53 | 7,293,140 | +0.39(+0.74%) |
Dec 21, 2010 | 52.21 | 52.49 | 51.99 | 52.15 | 10,208,049 | +0.25(+0.48%) |
Dec 20, 2010 | 51.99 | 52.37 | 51.76 | 51.90 | 13,742,208 | +0.18(+0.35%) |
Dec 17, 2010 | 51.93 | 51.99 | 51.48 | 51.72 | 18,535,534 | -0.33(-0.64%) |
Dec 16, 2010 | 51.48 | 52.14 | 51.34 | 52.05 | 13,340,497 | +0.61(+1.19%) |
Dec 15, 2010 | 51.44 | 51.80 | 51.39 | 51.44 | 13,018,909 | -0.22(-0.42%) |
Dec 14, 2010 | 51.77 | 51.99 | 51.51 | 51.65 | 12,547,689 | +0.01(+0.01%) |
Dec 13, 2010 | 51.27 | 51.99 | 51.14 | 51.65 | 16,957,372 | +0.78(+1.54%) |
Dec 10, 2010 | 50.82 | 50.89 | 50.40 | 50.86 | 12,673,278 | +0.22(+0.44%) |
Dec 09, 2010 | 50.72 | 50.83 | 50.17 | 50.64 | 13,819,596 | +0.30(+0.59%) |
Dec 08, 2010 | 50.56 | 50.73 | 50.04 | 50.34 | 11,839,208 | -0.09(-0.19%) |
Dec 07, 2010 | 50.21 | 50.63 | 50.09 | 50.44 | 21,487,006 | +0.78(+1.58%) |
Dec 06, 2010 | 49.55 | 49.80 | 49.38 | 49.65 | 8,864,218 | +0.04(+0.08%) |
Dec 03, 2010 | 49.38 | 49.68 | 49.30 | 49.61 | 11,511,019 | +0.23(+0.46%) |
Dec 02, 2010 | 48.33 | 49.48 | 48.23 | 49.38 | 18,477,812 | +1.05(+2.18%) |
Dec 01, 2010 | 48.01 | 48.64 | 47.78 | 48.33 | 18,169,650 | +1.01(+2.14%) |
Nov 30, 2010 | 47.13 | 47.70 | 47.03 | 47.32 | 17,744,466 | -0.42(-0.88%) |
Nov 29, 2010 | 47.51 | 47.95 | 46.99 | 47.74 | 15,519,516 | -0.21(-0.44%) |
Nov 26, 2010 | 48.18 | 48.26 | 47.80 | 47.95 | 4,773,287 | -0.51(-1.06%) |
Nov 24, 2010 | 48.01 | 48.47 | 48.47 | 48.47 | 13,776,016 | +0.69(+1.44%) |
Nov 23, 2010 | 48.20 | 48.22 | 47.43 | 47.78 | 16,266,660 | -0.99(-2.04%) |
Nov 22, 2010 | 48.78 | 48.85 | 47.95 | 48.77 | 11,625,895 | -0.29(-0.58%) |
Nov 19, 2010 | 48.91 | 49.07 | 48.40 | 49.06 | 13,913,657 | +0.07(+0.14%) |
Nov 18, 2010 | 48.53 | 49.08 | 48.48 | 48.99 | 12,986,856 | +0.79(+1.65%) |
Nov 17, 2010 | 48.16 | 48.58 | 47.98 | 48.19 | 13,428,379 | -0.01(-0.02%) |
Nov 16, 2010 | 48.83 | 48.85 | 47.88 | 48.20 | 20,735,796 | -1.50(-3.02%) |
Nov 15, 2010 | 49.69 | 49.82 | 49.16 | 49.71 | 15,965,848 | +0.19(+0.39%) |
Nov 12, 2010 | 49.53 | 49.61 | 49.00 | 49.51 | 18,255,890 | -0.38(-0.76%) |
Nov 11, 2010 | 49.26 | 49.95 | 49.26 | 49.89 | 19,493,862 | +0.53(+1.08%) |
Nov 10, 2010 | 48.55 | 49.39 | 48.25 | 49.36 | 20,346,622 | +0.93(+1.93%) |
Nov 09, 2010 | 48.63 | 48.83 | 48.16 | 48.43 | 23,459,844 | -0.54(-1.11%) |
Nov 08, 2010 | 49.04 | 49.26 | 48.56 | 48.97 | 20,360,076 | -0.28(-0.56%) |
Nov 05, 2010 | 49.09 | 49.45 | 48.71 | 49.25 | 25,052,420 | -0.09(-0.19%) |
Nov 04, 2010 | 48.77 | 49.44 | 48.61 | 49.34 | 28,118,434 | +1.41(+2.95%) |
Nov 03, 2010 | 47.90 | 48.17 | 47.47 | 47.93 | 17,327,798 | +0.32(+0.67%) |
Nov 02, 2010 | 47.73 | 47.78 | 47.36 | 47.61 | 16,428,020 | +0.41(+0.86%) |
Nov 01, 2010 | 48.19 | 48.73 | 46.99 | 47.20 | 22,052,836 | -0.67(-1.39%) |
Oct 29, 2010 | 48.04 | 48.23 | 47.51 | 47.87 | 21,505,452 | -1.07(-2.18%) |
Oct 28, 2010 | 49.42 | 49.64 | 48.74 | 48.94 | 14,707,469 | +0.08(+0.15%) |
Oct 27, 2010 | 49.05 | 49.05 | 48.27 | 48.86 | 16,490,608 | -0.32(-0.66%) |
Oct 25, 2010 | 49.34 | 49.72 | 49.11 | 49.18 | 11,639,281 | +0.19(+0.38%) |
Oct 22, 2010 | 49.14 | 49.14 | 48.78 | 49.00 | 9,584,938 | +0.17(+0.36%) |
Oct 21, 2010 | 48.98 | 49.26 | 48.33 | 48.83 | 16,442,829 | +0.13(+0.27%) |
Oct 20, 2010 | 48.18 | 48.98 | 48.06 | 48.69 | 15,244,321 | +0.71(+1.49%) |
Oct 19, 2010 | 48.32 | 48.49 | 47.60 | 47.98 | 16,315,780 | -0.98(-2.00%) |
Oct 18, 2010 | 48.38 | 49.13 | 48.33 | 48.96 | 13,483,573 | +0.50(+1.04%) |
Oct 15, 2010 | 48.91 | 48.99 | 48.17 | 48.45 | 16,410,261 | -0.17(-0.35%) |
Oct 14, 2010 | 48.48 | 48.63 | 48.08 | 48.62 | 11,604,235 | +0.13(+0.27%) |
Oct 13, 2010 | 48.36 | 48.74 | 48.02 | 48.49 | 20,097,056 | -0.10(-0.20%) |
Oct 12, 2010 | 48.31 | 48.78 | 47.89 | 48.59 | 14,719,114 | +0.08(+0.16%) |
Oct 11, 2010 | 48.59 | 48.68 | 48.30 | 48.51 | 8,271,669 | -0.13(-0.27%) |
Oct 08, 2010 | 48.65 | 48.74 | 48.07 | 48.65 | 11,884,392 | +0.24(+0.50%) |
Oct 07, 2010 | 48.92 | 48.97 | 48.07 | 48.40 | 9,542 | -0.21(-0.44%) |
Oct 06, 2010 | 48.27 | 48.85 | 48.22 | 48.62 | 14,938,558 | +0.29(+0.60%) |
Oct 05, 2010 | 47.63 | 48.39 | 47.49 | 48.33 | 38,900 | +1.21(+2.56%) |
Oct 04, 2010 | 47.46 | 47.60 | 46.76 | 47.12 | 13,127,617 | -0.37(-0.78%) |