Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 61.35 | 61.77 | 60.99 | 61.02 | 1,686,837 | -0.75(-1.21%) |
Dec 29, 2011 | 61.67 | 61.81 | 61.23 | 61.77 | 1,388,473 | +0.12(+0.19%) |
Dec 28, 2011 | 61.95 | 62.00 | 61.54 | 61.65 | 1,558,905 | -0.29(-0.47%) |
Dec 27, 2011 | 61.89 | 62.07 | 61.42 | 61.95 | 1,347,202 | -0.06(-0.09%) |
Dec 23, 2011 | 61.29 | 62.03 | 61.18 | 62.00 | 1,424,169 | +0.64(+1.04%) |
Dec 21, 2011 | 61.22 | 61.82 | 60.76 | 61.37 | 3,607,581 | +0.11(+0.18%) |
Dec 20, 2011 | 60.90 | 61.46 | 60.72 | 61.26 | 3,948,864 | +1.16(+1.93%) |
Dec 19, 2011 | 60.64 | 61.07 | 59.95 | 60.10 | 3,053,880 | -0.37(-0.62%) |
Dec 16, 2011 | 60.84 | 61.25 | 60.29 | 60.47 | 5,290,234 | +0.00(+0.00%) |
Dec 15, 2011 | 60.86 | 61.03 | 60.42 | 60.47 | 2,610,557 | -0.13(-0.22%) |
Dec 14, 2011 | 61.21 | 61.46 | 60.61 | 60.61 | 2,581,678 | -0.64(-1.05%) |
Dec 13, 2011 | 61.96 | 62.04 | 61.07 | 61.25 | 3,387,452 | -0.38(-0.62%) |
Dec 12, 2011 | 61.59 | 61.96 | 61.17 | 61.63 | 3,462,348 | -0.16(-0.26%) |
Dec 09, 2011 | 62.02 | 62.47 | 61.62 | 61.79 | 5,316,148 | -1.02(-1.62%) |
Dec 08, 2011 | 62.16 | 63.68 | 61.52 | 62.81 | 5,976,981 | -1.25(-1.95%) |
Dec 07, 2011 | 64.22 | 64.44 | 63.13 | 64.06 | 3,706,718 | -0.43(-0.67%) |
Dec 06, 2011 | 64.13 | 64.74 | 63.67 | 64.50 | 3,209,292 | +0.63(+0.99%) |
Dec 05, 2011 | 64.30 | 64.59 | 63.46 | 63.87 | 2,483,427 | +0.34(+0.54%) |
Dec 02, 2011 | 64.19 | 64.95 | 63.44 | 63.52 | 3,572,578 | -0.26(-0.41%) |
Dec 01, 2011 | 62.25 | 64.22 | 62.22 | 63.78 | 4,877,453 | +1.31(+2.10%) |
Nov 30, 2011 | 62.20 | 62.85 | 61.89 | 62.47 | 4,858,604 | +1.31(+2.14%) |
Nov 29, 2011 | 60.53 | 61.27 | 60.06 | 61.16 | 2,617,743 | +0.94(+1.56%) |
Nov 28, 2011 | 60.61 | 60.66 | 59.87 | 60.23 | 2,738,070 | +1.03(+1.74%) |
Nov 25, 2011 | 58.85 | 59.79 | 58.81 | 59.19 | 1,128,846 | +0.04(+0.07%) |
Nov 23, 2011 | 59.54 | 59.79 | 58.89 | 59.15 | 2,981,683 | -0.77(-1.28%) |
Nov 22, 2011 | 59.49 | 60.14 | 59.36 | 59.92 | 2,232,769 | +0.38(+0.64%) |
Nov 21, 2011 | 59.49 | 59.92 | 59.17 | 59.54 | 2,556,449 | -0.31(-0.53%) |
Nov 18, 2011 | 60.10 | 60.23 | 59.65 | 59.85 | 3,217,925 | -0.19(-0.32%) |
Nov 17, 2011 | 60.53 | 60.91 | 59.46 | 60.04 | 3,156,712 | -0.70(-1.16%) |
Nov 16, 2011 | 61.48 | 61.79 | 60.69 | 60.75 | 3,357,745 | -1.13(-1.82%) |
Nov 15, 2011 | 61.09 | 62.06 | 60.90 | 61.87 | 2,353,940 | +0.75(+1.23%) |
Nov 14, 2011 | 60.60 | 61.51 | 60.58 | 61.12 | 2,101,894 | +0.30(+0.49%) |
Nov 11, 2011 | 61.05 | 61.31 | 60.55 | 60.82 | 3,414,397 | +0.23(+0.39%) |
Nov 10, 2011 | 61.54 | 61.61 | 60.39 | 60.58 | 3,416,814 | -0.51(-0.83%) |
Nov 09, 2011 | 61.21 | 61.55 | 60.62 | 61.09 | 3,891,615 | -1.16(-1.87%) |
Nov 08, 2011 | 61.62 | 62.27 | 61.04 | 62.25 | 3,412,745 | +0.79(+1.29%) |
Nov 07, 2011 | 61.12 | 61.56 | 60.77 | 61.46 | 2,814,081 | +0.26(+0.42%) |
Nov 04, 2011 | 61.73 | 61.84 | 60.98 | 61.21 | 2,872,796 | -0.65(-1.05%) |
Nov 03, 2011 | 61.27 | 61.90 | 60.53 | 61.86 | 3,591,915 | +0.20(+0.32%) |
Nov 02, 2011 | 61.38 | 61.91 | 61.02 | 61.66 | 3,588,621 | +0.79(+1.30%) |
Nov 01, 2011 | 60.16 | 61.52 | 59.88 | 60.87 | 3,820,807 | +0.07(+0.12%) |
Oct 31, 2011 | 61.75 | 62.30 | 60.80 | 60.80 | 4,207,833 | -1.23(-1.98%) |
Oct 28, 2011 | 61.82 | 62.21 | 61.54 | 62.03 | 2,608,247 | -0.21(-0.34%) |
Oct 27, 2011 | 62.08 | 62.91 | 61.39 | 62.24 | 5,105,025 | +1.09(+1.78%) |
Oct 26, 2011 | 60.92 | 61.44 | 59.97 | 61.15 | 3,315,095 | +0.37(+0.60%) |
Oct 25, 2011 | 60.94 | 61.71 | 60.65 | 60.78 | 3,002,611 | -0.91(-1.48%) |
Oct 24, 2011 | 61.95 | 62.21 | 61.46 | 61.70 | 4,142,878 | -0.60(-0.96%) |
Oct 21, 2011 | 61.91 | 62.30 | 61.58 | 62.30 | 4,049,180 | +0.76(+1.23%) |
Oct 20, 2011 | 61.62 | 62.33 | 61.19 | 61.54 | 3,312,993 | -0.09(-0.14%) |
Oct 19, 2011 | 61.63 | 62.07 | 61.47 | 61.62 | 3,702,527 | -0.14(-0.22%) |
Oct 18, 2011 | 60.14 | 62.08 | 60.02 | 61.76 | 4,853,378 | +1.61(+2.68%) |
Oct 17, 2011 | 59.57 | 60.27 | 59.55 | 60.15 | 3,119,100 | +0.43(+0.72%) |
Oct 14, 2011 | 59.94 | 60.48 | 59.29 | 59.72 | 3,050,340 | +0.07(+0.12%) |
Oct 13, 2011 | 59.48 | 59.85 | 59.36 | 59.64 | 2,518,181 | +0.18(+0.31%) |
Oct 12, 2011 | 59.53 | 60.25 | 59.31 | 59.46 | 3,360,099 | +0.38(+0.64%) |
Oct 11, 2011 | 59.14 | 59.20 | 58.61 | 59.08 | 2,716,291 | -0.24(-0.41%) |
Oct 10, 2011 | 58.42 | 59.39 | 58.32 | 59.32 | 3,182,685 | +1.61(+2.80%) |
Oct 07, 2011 | 57.92 | 58.20 | 57.49 | 57.71 | 4,592,137 | -0.13(-0.23%) |
Oct 06, 2011 | 57.67 | 58.42 | 57.26 | 57.84 | 5,771,237 | -0.77(-1.31%) |
Oct 05, 2011 | 59.15 | 59.72 | 57.42 | 58.61 | 6,905,182 | -1.02(-1.71%) |
Oct 04, 2011 | 58.91 | 59.72 | 57.41 | 59.63 | 6,458,487 | +0.01(+0.02%) |
Oct 03, 2011 | 59.68 | 60.78 | 59.29 | 59.62 | 4,428,836 | -0.37(-0.61%) |
Sep 30, 2011 | 60.16 | 61.11 | 59.90 | 59.98 | 3,786,325 | -0.62(-1.02%) |
Sep 29, 2011 | 62.06 | 62.27 | 59.88 | 60.60 | 3,333,033 | -0.59(-0.97%) |
Sep 28, 2011 | 61.78 | 62.30 | 61.18 | 61.19 | 2,931,569 | -0.39(-0.64%) |
Sep 27, 2011 | 62.52 | 62.76 | 61.31 | 61.59 | 3,415,206 | -0.09(-0.14%) |
Sep 26, 2011 | 61.20 | 61.89 | 60.88 | 61.67 | 4,278,971 | +0.79(+1.30%) |
Sep 23, 2011 | 60.40 | 61.27 | 60.23 | 60.89 | 3,871,451 | +0.14(+0.22%) |
Sep 22, 2011 | 60.42 | 61.19 | 59.69 | 60.75 | 6,229,937 | -0.91(-1.47%) |
Sep 21, 2011 | 62.13 | 62.94 | 61.63 | 61.66 | 3,613,510 | -0.47(-0.75%) |
Sep 20, 2011 | 62.19 | 63.05 | 61.86 | 62.13 | 4,543,612 | +0.03(+0.05%) |
Sep 19, 2011 | 61.01 | 62.32 | 60.92 | 62.10 | 3,515,819 | +0.58(+0.94%) |
Sep 16, 2011 | 60.81 | 62.05 | 60.59 | 61.52 | 6,024,127 | +0.90(+1.48%) |
Sep 15, 2011 | 60.54 | 60.83 | 59.96 | 60.62 | 3,341,378 | +0.81(+1.36%) |
Sep 14, 2011 | 59.11 | 60.27 | 58.37 | 59.81 | 3,749,449 | +0.87(+1.47%) |
Sep 13, 2011 | 58.48 | 59.00 | 57.91 | 58.94 | 3,222,652 | +0.72(+1.24%) |
Sep 12, 2011 | 56.99 | 58.34 | 56.98 | 58.22 | 3,033,861 | +0.60(+1.04%) |
Sep 09, 2011 | 58.39 | 58.48 | 57.33 | 57.62 | 3,415,403 | -1.36(-2.30%) |
Sep 08, 2011 | 58.63 | 59.50 | 58.55 | 58.98 | 3,205,290 | +0.11(+0.19%) |
Sep 07, 2011 | 57.89 | 58.87 | 57.61 | 58.87 | 2,791,101 | +1.61(+2.82%) |
Sep 06, 2011 | 56.26 | 57.35 | 55.93 | 57.26 | 3,070,708 | -0.12(-0.20%) |
Sep 02, 2011 | 57.13 | 58.19 | 57.02 | 57.37 | 3,367,407 | -0.67(-1.16%) |
Sep 01, 2011 | 57.68 | 59.09 | 57.53 | 58.05 | 5,474,692 | +0.69(+1.20%) |
Aug 31, 2011 | 57.14 | 57.72 | 56.98 | 57.36 | 3,687,923 | +0.34(+0.60%) |
Aug 30, 2011 | 56.67 | 57.36 | 56.39 | 57.02 | 3,068,667 | +0.20(+0.36%) |
Aug 29, 2011 | 56.86 | 57.04 | 56.51 | 56.81 | 3,578,716 | +0.42(+0.75%) |
Aug 26, 2011 | 55.34 | 56.72 | 54.81 | 56.39 | 2,981,813 | +0.99(+1.78%) |
Aug 25, 2011 | 56.80 | 57.34 | 55.34 | 55.40 | 2,844,692 | -1.19(-2.10%) |
Aug 24, 2011 | 55.66 | 56.62 | 55.32 | 56.59 | 3,406,852 | +0.93(+1.67%) |
Aug 23, 2011 | 54.47 | 56.11 | 54.16 | 55.66 | 4,654,486 | +1.31(+2.42%) |
Aug 22, 2011 | 55.48 | 55.50 | 53.85 | 54.35 | 3,362,515 | +0.04(+0.08%) |
Aug 19, 2011 | 53.60 | 55.13 | 53.60 | 54.31 | 5,113,371 | +0.00(+0.00%) |
Aug 18, 2011 | 54.42 | 55.05 | 52.92 | 54.31 | 6,811,355 | -1.29(-2.31%) |
Aug 17, 2011 | 55.23 | 56.53 | 55.01 | 55.59 | 4,908,080 | +0.72(+1.31%) |
Aug 16, 2011 | 53.99 | 55.22 | 53.58 | 54.87 | 3,899,031 | +0.77(+1.42%) |
Aug 15, 2011 | 53.44 | 54.10 | 53.08 | 54.10 | 3,580,937 | +0.94(+1.77%) |
Aug 12, 2011 | 53.33 | 53.61 | 52.36 | 53.16 | 4,125,242 | +0.13(+0.25%) |
Aug 11, 2011 | 51.56 | 53.60 | 51.35 | 53.03 | 5,920,845 | +1.62(+3.15%) |
Aug 10, 2011 | 53.29 | 53.41 | 51.28 | 51.41 | 6,734,834 | -3.12(-5.72%) |
Aug 09, 2011 | 53.69 | 54.52 | 51.64 | 54.52 | 7,825,119 | +2.95(+5.72%) |
Aug 08, 2011 | 55.21 | 55.85 | 51.46 | 51.57 | 11,525,484 | -4.47(-7.97%) |
Aug 05, 2011 | 56.56 | 56.62 | 54.61 | 56.04 | 4,911,596 | +0.17(+0.30%) |
Aug 04, 2011 | 55.58 | 57.17 | 55.36 | 55.88 | 7,940,414 | -0.42(-0.74%) |
Aug 03, 2011 | 55.45 | 56.45 | 54.85 | 56.29 | 5,216,097 | +1.09(+1.97%) |
Aug 02, 2011 | 56.27 | 56.60 | 55.16 | 55.20 | 4,732,408 | -1.37(-2.41%) |
Aug 01, 2011 | 57.74 | 57.77 | 56.10 | 56.57 | 3,508,688 | -0.40(-0.70%) |
Jul 29, 2011 | 56.42 | 57.45 | 56.19 | 56.97 | 3,345,081 | -0.06(-0.10%) |
Jul 28, 2011 | 57.07 | 57.74 | 56.97 | 57.02 | 2,727,467 | -0.04(-0.08%) |
Jul 27, 2011 | 58.28 | 58.45 | 57.02 | 57.07 | 3,171,917 | -1.57(-2.68%) |
Jul 26, 2011 | 58.94 | 59.38 | 58.55 | 58.64 | 1,548,109 | -0.44(-0.75%) |
Jul 25, 2011 | 59.11 | 59.40 | 59.01 | 59.08 | 1,612,899 | -0.37(-0.62%) |
Jul 22, 2011 | 59.44 | 59.57 | 59.08 | 59.46 | 1,361,904 | +0.11(+0.18%) |
Jul 21, 2011 | 58.87 | 59.78 | 58.73 | 59.35 | 2,375,753 | +0.60(+1.03%) |
Jul 20, 2011 | 58.84 | 58.88 | 58.13 | 58.74 | 2,146,155 | -0.09(-0.15%) |
Jul 19, 2011 | 58.07 | 58.93 | 58.02 | 58.83 | 2,526,612 | +1.24(+2.15%) |
Jul 18, 2011 | 57.90 | 58.10 | 57.37 | 57.59 | 2,042,382 | -0.55(-0.95%) |
Jul 15, 2011 | 58.50 | 58.65 | 57.80 | 58.14 | 3,038,669 | -0.34(-0.58%) |
Jul 14, 2011 | 58.87 | 59.31 | 58.33 | 58.48 | 2,140,682 | -0.37(-0.63%) |
Jul 13, 2011 | 58.96 | 59.38 | 58.47 | 58.85 | 1,989,586 | +0.09(+0.16%) |
Jul 12, 2011 | 58.89 | 59.52 | 58.71 | 58.76 | 2,369,569 | +0.02(+0.04%) |
Jul 11, 2011 | 58.73 | 59.03 | 58.56 | 58.73 | 2,184,354 | -0.53(-0.90%) |
Jul 08, 2011 | 59.40 | 59.70 | 58.90 | 59.27 | 2,736,585 | -0.47(-0.79%) |
Jul 07, 2011 | 60.57 | 60.75 | 59.41 | 59.74 | 4,392,028 | -0.42(-0.70%) |
Jul 06, 2011 | 59.24 | 60.38 | 59.24 | 60.16 | 2,960,811 | +0.98(+1.66%) |
Jul 05, 2011 | 59.47 | 59.66 | 58.95 | 59.18 | 2,555,921 | -0.18(-0.31%) |
Jul 01, 2011 | 59.33 | 59.48 | 59.00 | 59.36 | 2,867,387 | +0.22(+0.37%) |
Jun 30, 2011 | 58.44 | 59.22 | 58.23 | 59.14 | 3,311,093 | +0.88(+1.51%) |
Jun 29, 2011 | 58.39 | 58.73 | 58.15 | 58.26 | 3,107,050 | +0.03(+0.05%) |
Jun 28, 2011 | 58.23 | 58.36 | 57.97 | 58.23 | 2,454,120 | +0.10(+0.18%) |
Jun 27, 2011 | 57.73 | 58.28 | 57.45 | 58.13 | 2,529,011 | +0.52(+0.91%) |
Jun 24, 2011 | 59.06 | 59.06 | 57.60 | 57.61 | 3,382,908 | -0.92(-1.58%) |
Jun 23, 2011 | 58.06 | 58.67 | 57.74 | 58.53 | 3,181,093 | -0.08(-0.14%) |
Jun 22, 2011 | 59.04 | 59.23 | 58.60 | 58.61 | 2,123,150 | -0.64(-1.08%) |
Jun 21, 2011 | 59.25 | 59.29 | 58.63 | 59.25 | 3,079,653 | +0.10(+0.17%) |
Jun 20, 2011 | 58.88 | 59.19 | 57.98 | 59.15 | 2,992,556 | +1.18(+2.03%) |
Jun 17, 2011 | 58.23 | 58.72 | 57.68 | 57.97 | 5,793,362 | +0.57(+0.99%) |
Jun 16, 2011 | 56.70 | 57.45 | 56.60 | 57.40 | 3,010,677 | +0.67(+1.18%) |
Jun 15, 2011 | 57.18 | 57.48 | 56.59 | 56.73 | 2,425,497 | -0.95(-1.65%) |
Jun 14, 2011 | 57.61 | 57.82 | 57.37 | 57.69 | 2,399,468 | +0.58(+1.01%) |
Jun 13, 2011 | 56.91 | 57.53 | 56.82 | 57.11 | 1,896,991 | +0.11(+0.19%) |
Jun 10, 2011 | 57.58 | 57.72 | 56.95 | 57.00 | 2,914,615 | -0.53(-0.92%) |
Jun 09, 2011 | 57.51 | 58.02 | 57.25 | 57.53 | 2,532,456 | +0.07(+0.13%) |
Jun 08, 2011 | 57.05 | 57.99 | 56.97 | 57.46 | 3,458,293 | +0.41(+0.73%) |
Jun 07, 2011 | 56.84 | 57.48 | 56.66 | 57.05 | 3,388,654 | +0.49(+0.86%) |
Jun 06, 2011 | 56.40 | 56.89 | 56.28 | 56.56 | 3,429,508 | -0.09(-0.15%) |
Jun 03, 2011 | 57.22 | 57.40 | 56.61 | 56.65 | 4,639,172 | -2.58(-4.35%) |
May 24, 2011 | 60.40 | 60.40 | 59.16 | 59.22 | 4,976,758 | -0.94(-1.56%) |
May 23, 2011 | 60.15 | 60.63 | 59.90 | 60.16 | 3,324,096 | -0.55(-0.91%) |
May 20, 2011 | 60.98 | 61.12 | 59.92 | 60.72 | 3,056,998 | -0.33(-0.55%) |
May 19, 2011 | 60.67 | 61.08 | 60.50 | 61.05 | 1,562,214 | +0.45(+0.74%) |
May 18, 2011 | 60.15 | 60.69 | 59.73 | 60.60 | 2,240,215 | +0.39(+0.64%) |
May 17, 2011 | 59.82 | 60.34 | 59.73 | 60.21 | 2,112,933 | +0.29(+0.49%) |
May 16, 2011 | 60.10 | 60.17 | 59.77 | 59.92 | 2,428,642 | -0.30(-0.50%) |
May 13, 2011 | 60.62 | 60.85 | 60.11 | 60.22 | 3,043,522 | -0.44(-0.72%) |
May 12, 2011 | 59.50 | 60.72 | 59.32 | 60.66 | 3,499,713 | +1.18(+1.98%) |
May 11, 2011 | 59.72 | 59.89 | 59.11 | 59.48 | 2,168,087 | -0.21(-0.35%) |
May 10, 2011 | 59.29 | 60.03 | 59.20 | 59.69 | 2,850,708 | +0.60(+1.02%) |
May 09, 2011 | 58.41 | 59.16 | 58.31 | 59.09 | 2,093,512 | +0.69(+1.18%) |
May 06, 2011 | 58.39 | 58.67 | 58.12 | 58.40 | 3,051,158 | +0.61(+1.06%) |
May 05, 2011 | 58.11 | 58.74 | 57.61 | 57.79 | 4,525,827 | -0.38(-0.66%) |
May 04, 2011 | 58.27 | 58.74 | 58.15 | 58.17 | 3,013,814 | -0.27(-0.46%) |
May 03, 2011 | 58.74 | 58.91 | 58.16 | 58.44 | 3,663,132 | -0.38(-0.65%) |
May 02, 2011 | 58.80 | 59.00 | 58.48 | 58.82 | 2,968,523 | +0.11(+0.19%) |
Apr 29, 2011 | 58.93 | 59.15 | 58.46 | 58.72 | 8,973,572 | -0.41(-0.70%) |
Apr 28, 2011 | 58.74 | 59.16 | 58.69 | 59.13 | 3,477,590 | +0.26(+0.44%) |
Apr 27, 2011 | 58.29 | 59.01 | 58.19 | 58.87 | 4,245,956 | +0.96(+1.65%) |
Apr 26, 2011 | 57.30 | 58.07 | 56.87 | 57.91 | 3,892,546 | +0.81(+1.42%) |
Apr 25, 2011 | 57.01 | 57.25 | 56.88 | 57.10 | 2,218,392 | -0.15(-0.27%) |
Apr 21, 2011 | 57.09 | 57.31 | 56.65 | 57.25 | 2,467,607 | +0.23(+0.39%) |
Apr 20, 2011 | 56.26 | 57.10 | 56.18 | 57.02 | 3,413,384 | +1.34(+2.41%) |
Apr 19, 2011 | 55.95 | 56.00 | 55.50 | 55.68 | 2,472,146 | -0.14(-0.25%) |
Apr 18, 2011 | 55.17 | 55.94 | 55.17 | 55.82 | 2,261,304 | -0.05(-0.09%) |
Apr 15, 2011 | 55.41 | 55.91 | 55.34 | 55.87 | 2,944,007 | +0.46(+0.83%) |
Apr 14, 2011 | 55.14 | 55.51 | 54.92 | 55.41 | 2,191,331 | -0.05(-0.09%) |
Apr 13, 2011 | 55.70 | 55.70 | 55.14 | 55.46 | 1,772,823 | -0.03(-0.05%) |
Apr 12, 2011 | 54.98 | 55.78 | 54.98 | 55.49 | 2,904,074 | +0.18(+0.33%) |
Apr 11, 2011 | 55.28 | 55.62 | 54.93 | 55.31 | 3,339,248 | -0.15(-0.27%) |
Apr 08, 2011 | 56.02 | 56.10 | 55.32 | 55.46 | 4,041,160 | -1.02(-1.81%) |
Apr 07, 2011 | 55.43 | 56.95 | 55.41 | 56.49 | 8,159,751 | +2.05(+3.77%) |
Apr 06, 2011 | 54.67 | 55.12 | 54.26 | 54.43 | 2,728,590 | +0.04(+0.08%) |
Apr 05, 2011 | 53.97 | 55.04 | 53.97 | 54.39 | 4,665,090 | +0.55(+1.02%) |
Apr 04, 2011 | 54.16 | 54.35 | 53.67 | 53.84 | 1,773,047 | -0.06(-0.11%) |
Apr 01, 2011 | 53.10 | 53.95 | 53.09 | 53.90 | 3,409,048 | +0.68(+1.27%) |
Mar 31, 2011 | 52.67 | 53.32 | 52.32 | 53.22 | 3,200,936 | +0.37(+0.70%) |
Mar 30, 2011 | 52.85 | 52.97 | 52.46 | 52.85 | 2,437,912 | +0.66(+1.27%) |
Mar 29, 2011 | 51.71 | 52.23 | 51.38 | 52.19 | 1,838,559 | +0.46(+0.90%) |
Mar 28, 2011 | 51.89 | 52.12 | 51.53 | 51.73 | 1,829,680 | -0.15(-0.28%) |
Mar 25, 2011 | 52.44 | 52.53 | 51.83 | 51.87 | 2,923,421 | -0.47(-0.90%) |
Mar 24, 2011 | 51.67 | 52.50 | 51.61 | 52.34 | 2,968,355 | +0.86(+1.68%) |
Mar 23, 2011 | 51.89 | 51.93 | 51.10 | 51.48 | 3,436,968 | -0.46(-0.88%) |
Mar 22, 2011 | 51.58 | 52.18 | 51.48 | 51.94 | 2,657,844 | +0.37(+0.72%) |
Mar 21, 2011 | 51.44 | 51.67 | 51.08 | 51.57 | 3,517,410 | +0.28(+0.54%) |
Mar 18, 2011 | 51.56 | 51.70 | 50.92 | 51.29 | 6,566,909 | +0.15(+0.28%) |
Mar 17, 2011 | 51.15 | 51.53 | 50.87 | 51.15 | 3,232,661 | +0.51(+1.00%) |
Mar 16, 2011 | 51.64 | 51.67 | 50.48 | 50.64 | 5,531,511 | -1.31(-2.52%) |
Mar 15, 2011 | 51.36 | 52.24 | 51.29 | 51.94 | 3,502,192 | -0.20(-0.39%) |
Mar 14, 2011 | 52.44 | 52.60 | 51.93 | 52.15 | 3,054,690 | -0.52(-0.98%) |
Mar 11, 2011 | 53.05 | 53.44 | 52.65 | 52.66 | 2,849,723 | -0.60(-1.13%) |
Mar 10, 2011 | 53.36 | 53.84 | 53.08 | 53.26 | 3,267,941 | -0.57(-1.05%) |
Mar 09, 2011 | 53.34 | 53.90 | 53.05 | 53.83 | 2,653,842 | +0.39(+0.73%) |
Mar 08, 2011 | 52.33 | 53.76 | 52.33 | 53.44 | 3,603,615 | +1.04(+1.98%) |
Mar 07, 2011 | 52.98 | 52.98 | 52.28 | 52.40 | 4,277,554 | -0.45(-0.85%) |
Mar 04, 2011 | 52.63 | 52.89 | 52.42 | 52.85 | 3,689,248 | +0.23(+0.44%) |
Mar 03, 2011 | 52.44 | 52.70 | 51.99 | 52.62 | 4,112,829 | +0.53(+1.02%) |
Mar 02, 2011 | 53.35 | 53.55 | 51.44 | 52.09 | 8,537,966 | -1.35(-2.53%) |
Mar 01, 2011 | 54.52 | 54.72 | 53.30 | 53.44 | 4,831,695 | -0.85(-1.56%) |
Feb 28, 2011 | 53.66 | 54.40 | 53.61 | 54.29 | 4,555,288 | +0.89(+1.66%) |
Feb 25, 2011 | 53.17 | 53.74 | 53.16 | 53.40 | 2,504,671 | +0.43(+0.81%) |
Feb 24, 2011 | 52.84 | 53.37 | 52.48 | 52.97 | 2,545,837 | +0.10(+0.19%) |
Feb 23, 2011 | 53.57 | 53.57 | 52.56 | 52.87 | 3,834,830 | -0.76(-1.42%) |
Feb 22, 2011 | 54.52 | 54.74 | 53.60 | 53.63 | 2,914,613 | -1.12(-2.04%) |
Feb 18, 2011 | 54.31 | 54.79 | 53.93 | 54.75 | 2,935,577 | +0.43(+0.79%) |
Feb 17, 2011 | 53.92 | 54.45 | 53.76 | 54.32 | 1,873,708 | -0.09(-0.16%) |
Feb 16, 2011 | 54.08 | 54.51 | 54.01 | 54.41 | 1,976,828 | +0.46(+0.85%) |
Feb 15, 2011 | 53.97 | 54.11 | 53.80 | 53.95 | 2,011,535 | -0.24(-0.44%) |
Feb 14, 2011 | 54.48 | 54.52 | 54.09 | 54.19 | 1,680,724 | -0.28(-0.51%) |
Feb 11, 2011 | 53.76 | 54.48 | 53.76 | 54.47 | 2,311,920 | +0.36(+0.66%) |
Feb 10, 2011 | 54.03 | 54.19 | 53.67 | 54.11 | 2,670,684 | -0.09(-0.16%) |
Feb 09, 2011 | 53.98 | 54.27 | 53.80 | 54.20 | 2,405,276 | +0.05(+0.10%) |
Feb 08, 2011 | 53.73 | 54.16 | 53.65 | 54.15 | 2,446,962 | +0.40(+0.74%) |
Feb 07, 2011 | 53.54 | 53.77 | 53.29 | 53.75 | 3,380,290 | +0.09(+0.16%) |
Feb 04, 2011 | 53.65 | 53.87 | 53.18 | 53.66 | 2,589,158 | +0.07(+0.14%) |
Feb 03, 2011 | 51.95 | 53.74 | 51.95 | 53.59 | 5,221,951 | +2.30(+4.49%) |
Feb 02, 2011 | 52.23 | 52.47 | 51.06 | 51.29 | 6,153,891 | -1.14(-2.18%) |
Feb 01, 2011 | 52.28 | 52.58 | 52.05 | 52.43 | 2,759,685 | +0.43(+0.82%) |
Jan 31, 2011 | 52.29 | 52.43 | 51.84 | 52.00 | 3,189,613 | -0.07(-0.13%) |
Jan 28, 2011 | 53.08 | 53.26 | 51.94 | 52.07 | 3,351,332 | -0.86(-1.63%) |
Jan 27, 2011 | 52.73 | 53.35 | 52.67 | 52.93 | 3,943,180 | +0.36(+0.69%) |
Jan 26, 2011 | 52.46 | 52.83 | 52.28 | 52.57 | 2,892,288 | +0.12(+0.22%) |
Jan 25, 2011 | 52.49 | 52.56 | 51.91 | 52.45 | 3,895,595 | -0.12(-0.22%) |
Jan 24, 2011 | 52.74 | 52.76 | 52.40 | 52.57 | 3,056,465 | -0.11(-0.21%) |
Jan 21, 2011 | 52.47 | 52.81 | 52.37 | 52.68 | 3,015,414 | +0.30(+0.57%) |
Jan 20, 2011 | 51.97 | 52.79 | 51.97 | 52.38 | 3,186,618 | +0.21(+0.40%) |
Jan 19, 2011 | 52.39 | 52.47 | 52.01 | 52.17 | 3,191,681 | -0.38(-0.73%) |
Jan 18, 2011 | 52.51 | 52.78 | 52.32 | 52.55 | 3,338,347 | +0.07(+0.12%) |
Jan 14, 2011 | 51.65 | 52.50 | 51.55 | 52.49 | 3,391,086 | +0.66(+1.27%) |
Jan 13, 2011 | 51.63 | 51.94 | 51.58 | 51.83 | 2,656,532 | +0.08(+0.15%) |
Jan 12, 2011 | 51.54 | 51.89 | 51.48 | 51.75 | 2,251,558 | +0.30(+0.59%) |
Jan 11, 2011 | 51.07 | 51.58 | 50.90 | 51.45 | 2,853,259 | +0.43(+0.84%) |
Jan 10, 2011 | 50.87 | 51.11 | 50.69 | 51.02 | 2,863,931 | -0.12(-0.24%) |
Jan 07, 2011 | 51.36 | 51.53 | 51.00 | 51.14 | 3,236,288 | +0.00(+0.00%) |
Jan 06, 2011 | 50.93 | 51.58 | 50.68 | 51.14 | 4,531,664 | -0.25(-0.48%) |
Jan 05, 2011 | 52.11 | 52.19 | 51.32 | 51.39 | 5,898,861 | -0.97(-1.85%) |
Jan 04, 2011 | 52.50 | 52.50 | 51.95 | 52.36 | 5,479,679 | -0.10(-0.19%) |