Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.75 | 55.75 | 54.30 | 54.46 | 12,351,920 | -0.80(-1.44%) |
Jan 30, 2012 | 54.68 | 55.27 | 53.94 | 55.26 | 9,094,650 | -0.28(-0.51%) |
Jan 27, 2012 | 54.95 | 56.14 | 54.95 | 55.54 | 9,992,086 | +0.49(+0.90%) |
Jan 26, 2012 | 55.82 | 56.33 | 54.92 | 55.05 | 10,816,393 | -0.15(-0.28%) |
Jan 25, 2012 | 53.72 | 55.44 | 52.96 | 55.20 | 14,391,992 | +1.16(+2.15%) |
Jan 24, 2012 | 53.01 | 54.04 | 52.80 | 54.04 | 10,201,592 | +0.31(+0.58%) |
Jan 23, 2012 | 53.77 | 54.19 | 52.95 | 53.73 | 12,446,305 | +0.26(+0.49%) |
Jan 20, 2012 | 53.47 | 54.88 | 52.60 | 53.47 | 24,990,412 | +0.68(+1.29%) |
Jan 19, 2012 | 51.60 | 52.89 | 51.60 | 52.79 | 17,646,112 | +1.62(+3.16%) |
Jan 18, 2012 | 48.64 | 51.19 | 48.63 | 51.17 | 18,076,928 | +2.17(+4.42%) |
Jan 17, 2012 | 50.26 | 50.53 | 48.83 | 49.01 | 16,229,902 | -0.25(-0.51%) |
Jan 13, 2012 | 50.00 | 50.10 | 49.06 | 49.26 | 13,406,419 | -1.24(-2.45%) |
Jan 12, 2012 | 51.14 | 51.80 | 49.41 | 50.50 | 12,111,278 | -0.33(-0.66%) |
Jan 11, 2012 | 51.14 | 51.15 | 50.29 | 50.83 | 10,275,326 | -0.43(-0.83%) |
Jan 10, 2012 | 51.05 | 51.48 | 50.90 | 51.26 | 12,401,303 | +1.40(+2.80%) |
Jan 09, 2012 | 49.46 | 49.96 | 49.18 | 49.86 | 7,760,294 | +0.75(+1.53%) |
Jan 06, 2012 | 49.63 | 49.80 | 48.80 | 49.11 | 12,402,847 | -0.21(-0.43%) |
Jan 05, 2012 | 49.98 | 50.04 | 48.64 | 49.32 | 14,911,163 | -1.08(-2.14%) |
Jan 04, 2012 | 50.81 | 51.03 | 50.16 | 50.40 | 9,066,487 | +0.91(+1.83%) |
Dec 30, 2011 | 48.88 | 49.66 | 48.78 | 49.49 | 7,641,469 | +0.65(+1.33%) |
Dec 29, 2011 | 48.59 | 49.08 | 48.54 | 48.84 | 6,453,934 | +0.27(+0.55%) |
Dec 28, 2011 | 49.69 | 49.99 | 48.39 | 48.57 | 8,626,825 | -1.13(-2.27%) |
Dec 27, 2011 | 50.03 | 50.40 | 49.70 | 49.70 | 5,938,348 | -0.39(-0.78%) |
Dec 23, 2011 | 49.45 | 50.09 | 49.27 | 50.09 | 6,222,016 | +1.04(+2.11%) |
Dec 21, 2011 | 49.55 | 49.72 | 48.08 | 49.06 | 10,709,614 | -0.33(-0.67%) |
Dec 20, 2011 | 48.32 | 49.69 | 48.32 | 49.39 | 10,947,073 | +2.25(+4.76%) |
Dec 19, 2011 | 48.85 | 48.85 | 47.06 | 47.14 | 11,073,808 | -1.33(-2.75%) |
Dec 16, 2011 | 48.64 | 49.23 | 47.68 | 48.48 | 16,242,970 | +0.42(+0.87%) |
Dec 15, 2011 | 49.32 | 49.61 | 47.95 | 48.06 | 11,563,246 | -0.49(-1.00%) |
Dec 14, 2011 | 50.12 | 50.36 | 48.41 | 48.54 | 19,060,706 | -2.47(-4.84%) |
Dec 13, 2011 | 52.59 | 53.44 | 50.72 | 51.01 | 13,671,873 | -1.09(-2.10%) |
Dec 12, 2011 | 52.78 | 52.88 | 51.14 | 52.11 | 13,064,253 | -1.62(-3.01%) |
Dec 09, 2011 | 52.27 | 54.02 | 52.19 | 53.72 | 14,479,274 | +1.59(+3.06%) |
Dec 08, 2011 | 53.79 | 54.59 | 51.91 | 52.13 | 16,993,956 | -2.27(-4.18%) |
Dec 07, 2011 | 54.91 | 55.14 | 53.86 | 54.40 | 13,586,560 | -1.13(-2.04%) |
Dec 06, 2011 | 55.69 | 56.26 | 55.01 | 55.53 | 10,726,762 | -0.36(-0.65%) |
Dec 05, 2011 | 55.27 | 56.07 | 55.01 | 55.90 | 13,289,433 | +1.55(+2.85%) |
Dec 02, 2011 | 54.99 | 55.58 | 54.22 | 54.35 | 9,737,980 | +0.10(+0.19%) |
Dec 01, 2011 | 54.45 | 55.10 | 53.79 | 54.24 | 10,409,534 | -0.33(-0.61%) |
Nov 30, 2011 | 53.02 | 54.70 | 52.92 | 54.58 | 16,930,276 | +3.55(+6.96%) |
Nov 29, 2011 | 50.60 | 51.68 | 50.04 | 51.03 | 10,278,067 | +1.06(+2.12%) |
Nov 28, 2011 | 49.44 | 50.44 | 49.41 | 49.97 | 11,489,228 | +2.06(+4.29%) |
Nov 25, 2011 | 47.72 | 48.95 | 47.69 | 47.91 | 4,910,951 | -0.09(-0.20%) |
Nov 23, 2011 | 49.05 | 49.35 | 47.77 | 48.01 | 13,465,650 | -1.77(-3.55%) |
Nov 22, 2011 | 50.38 | 50.89 | 49.52 | 49.77 | 10,986,664 | -0.89(-1.75%) |
Nov 21, 2011 | 50.49 | 51.00 | 49.56 | 50.66 | 11,765,182 | -0.82(-1.60%) |
Nov 18, 2011 | 52.52 | 52.52 | 50.65 | 51.49 | 13,344,972 | -0.28(-0.54%) |
Nov 17, 2011 | 53.91 | 54.12 | 51.18 | 51.77 | 16,682,695 | -2.21(-4.09%) |
Nov 16, 2011 | 54.39 | 55.49 | 53.92 | 53.98 | 18,374,416 | -0.87(-1.58%) |
Nov 15, 2011 | 54.36 | 55.32 | 53.79 | 54.84 | 10,922,120 | +0.25(+0.46%) |
Nov 14, 2011 | 54.51 | 55.32 | 54.14 | 54.59 | 8,257,544 | -0.66(-1.20%) |
Nov 11, 2011 | 54.30 | 55.69 | 53.69 | 55.25 | 11,576,284 | +1.80(+3.36%) |
Nov 10, 2011 | 53.67 | 54.06 | 52.57 | 53.46 | 10,529,253 | +0.69(+1.31%) |
Nov 09, 2011 | 53.71 | 53.92 | 52.60 | 52.76 | 17,429,538 | -2.70(-4.87%) |
Nov 08, 2011 | 54.82 | 55.62 | 53.94 | 55.46 | 12,278,213 | +1.08(+1.99%) |
Nov 07, 2011 | 54.16 | 55.20 | 53.40 | 54.38 | 9,351,783 | +0.26(+0.48%) |
Nov 04, 2011 | 53.96 | 55.39 | 53.36 | 54.12 | 14,727,671 | -0.69(-1.26%) |
Nov 03, 2011 | 53.28 | 55.01 | 52.79 | 54.81 | 16,613,774 | +2.30(+4.39%) |
Nov 02, 2011 | 52.62 | 52.68 | 51.54 | 52.51 | 11,341,442 | +1.16(+2.26%) |
Nov 01, 2011 | 50.40 | 52.29 | 49.81 | 51.35 | 22,088,016 | -1.69(-3.19%) |
Oct 31, 2011 | 54.13 | 54.50 | 52.78 | 53.04 | 14,541,143 | -1.80(-3.28%) |
Oct 28, 2011 | 54.11 | 55.54 | 53.88 | 54.84 | 15,011,531 | +0.14(+0.25%) |
Oct 27, 2011 | 52.52 | 55.27 | 52.52 | 54.70 | 24,817,770 | +4.28(+8.49%) |
Oct 26, 2011 | 50.06 | 50.78 | 48.59 | 50.42 | 16,352,084 | +1.31(+2.66%) |
Oct 25, 2011 | 50.76 | 50.91 | 48.93 | 49.11 | 16,452,843 | -1.34(-2.65%) |
Oct 24, 2011 | 48.93 | 50.50 | 48.66 | 50.45 | 15,513,226 | +1.80(+3.71%) |
Oct 21, 2011 | 49.55 | 50.01 | 48.02 | 48.64 | 29,906,832 | -0.44(-0.90%) |
Oct 20, 2011 | 49.09 | 49.67 | 48.01 | 49.08 | 18,171,526 | +0.07(+0.13%) |
Oct 19, 2011 | 50.41 | 51.20 | 48.89 | 49.02 | 14,745,230 | -1.45(-2.88%) |
Oct 18, 2011 | 48.76 | 50.82 | 48.08 | 50.47 | 13,894,130 | +1.73(+3.54%) |
Oct 17, 2011 | 50.34 | 50.48 | 48.49 | 48.74 | 16,964,254 | -2.47(-4.82%) |
Oct 14, 2011 | 49.55 | 51.25 | 49.47 | 51.21 | 15,941,675 | +2.70(+5.57%) |
Oct 13, 2011 | 48.37 | 48.79 | 47.46 | 48.51 | 15,207,830 | -0.08(-0.16%) |
Oct 12, 2011 | 48.63 | 49.54 | 48.24 | 48.59 | 16,692,440 | +0.35(+0.73%) |
Oct 11, 2011 | 47.26 | 49.12 | 47.10 | 48.24 | 20,054,582 | +0.74(+1.57%) |
Oct 10, 2011 | 46.64 | 47.70 | 46.64 | 47.49 | 14,347,372 | +2.27(+5.03%) |
Oct 07, 2011 | 46.17 | 46.26 | 44.70 | 45.22 | 16,624,185 | -0.90(-1.96%) |
Oct 06, 2011 | 45.69 | 46.38 | 45.46 | 46.12 | 20,372,328 | +1.67(+3.75%) |
Oct 05, 2011 | 42.79 | 44.83 | 42.05 | 44.45 | 21,102,872 | +1.78(+4.18%) |
Oct 04, 2011 | 40.51 | 42.82 | 39.55 | 42.67 | 28,017,374 | +1.00(+2.41%) |
Oct 03, 2011 | 42.59 | 43.28 | 41.67 | 41.67 | 22,110,008 | -1.45(-3.37%) |
Sep 30, 2011 | 43.31 | 44.22 | 42.87 | 43.12 | 20,652,534 | -1.16(-2.61%) |
Sep 29, 2011 | 44.89 | 45.25 | 43.34 | 44.27 | 17,115,640 | +0.72(+1.66%) |
Sep 28, 2011 | 45.91 | 46.17 | 43.39 | 43.55 | 17,543,146 | -2.23(-4.87%) |
Sep 27, 2011 | 46.81 | 47.77 | 45.31 | 45.78 | 22,893,136 | +0.11(+0.24%) |
Sep 26, 2011 | 44.59 | 45.76 | 42.43 | 45.67 | 27,240,678 | +1.49(+3.38%) |
Sep 23, 2011 | 43.71 | 44.92 | 43.48 | 44.18 | 23,189,512 | -0.01(-0.03%) |
Sep 22, 2011 | 45.15 | 45.62 | 43.23 | 44.19 | 34,087,076 | -2.84(-6.03%) |
Sep 21, 2011 | 50.09 | 50.14 | 47.01 | 47.03 | 25,432,884 | -2.99(-5.97%) |
Sep 20, 2011 | 51.51 | 51.58 | 50.01 | 50.02 | 18,391,802 | -1.06(-2.08%) |
Sep 19, 2011 | 50.82 | 51.46 | 49.99 | 51.08 | 17,808,340 | -1.50(-2.86%) |
Sep 16, 2011 | 54.11 | 54.32 | 52.09 | 52.58 | 16,381,387 | -1.00(-1.86%) |
Sep 15, 2011 | 53.64 | 53.85 | 52.58 | 53.58 | 12,156,097 | +0.93(+1.77%) |
Sep 14, 2011 | 52.48 | 53.34 | 50.78 | 52.65 | 15,104,410 | +0.58(+1.11%) |
Sep 13, 2011 | 52.13 | 52.55 | 50.98 | 52.07 | 12,251,032 | -0.18(-0.35%) |
Sep 12, 2011 | 51.10 | 52.27 | 50.49 | 52.25 | 15,343,027 | +0.42(+0.81%) |
Sep 09, 2011 | 53.33 | 53.51 | 51.49 | 51.83 | 18,503,606 | -2.65(-4.86%) |
Sep 08, 2011 | 54.39 | 55.40 | 54.24 | 54.48 | 14,791,951 | -0.95(-1.72%) |
Sep 07, 2011 | 54.61 | 55.51 | 54.43 | 55.43 | 11,001,740 | +1.78(+3.32%) |
Sep 06, 2011 | 51.94 | 53.78 | 51.51 | 53.65 | 14,765,709 | -0.07(-0.13%) |
Sep 02, 2011 | 53.79 | 54.39 | 52.97 | 53.72 | 12,459,870 | -1.50(-2.72%) |
Sep 01, 2011 | 56.44 | 57.42 | 55.17 | 55.22 | 15,492,054 | -1.17(-2.07%) |
Aug 31, 2011 | 56.24 | 57.24 | 55.90 | 56.39 | 16,231,800 | +0.57(+1.02%) |
Aug 30, 2011 | 55.43 | 56.32 | 54.64 | 55.82 | 14,264,637 | +0.24(+0.43%) |
Aug 29, 2011 | 54.98 | 55.67 | 54.36 | 55.59 | 9,715,754 | +1.73(+3.22%) |
Aug 26, 2011 | 52.56 | 54.26 | 51.88 | 53.85 | 16,958,228 | +1.24(+2.37%) |
Aug 25, 2011 | 55.19 | 55.57 | 52.36 | 52.61 | 15,845,955 | -2.24(-4.09%) |
Aug 24, 2011 | 54.54 | 54.97 | 53.50 | 54.85 | 11,985,665 | +0.07(+0.13%) |
Aug 23, 2011 | 52.50 | 54.81 | 51.90 | 54.78 | 12,055,956 | +2.62(+5.02%) |
Aug 22, 2011 | 54.24 | 54.32 | 52.00 | 52.16 | 12,176,504 | -0.45(-0.86%) |
Aug 19, 2011 | 52.53 | 54.44 | 52.07 | 52.61 | 18,460,698 | -0.93(-1.73%) |
Aug 18, 2011 | 55.05 | 55.60 | 52.86 | 53.54 | 20,329,758 | -3.68(-6.43%) |
Aug 17, 2011 | 57.70 | 58.52 | 56.77 | 57.22 | 12,614,719 | +0.64(+1.13%) |
Aug 16, 2011 | 56.91 | 57.75 | 55.90 | 56.58 | 13,024,700 | -1.04(-1.80%) |
Aug 15, 2011 | 56.78 | 58.03 | 56.76 | 57.62 | 12,548,519 | +1.50(+2.67%) |
Aug 12, 2011 | 56.71 | 56.90 | 55.41 | 56.12 | 12,239,805 | +0.33(+0.59%) |
Aug 11, 2011 | 53.90 | 56.70 | 52.38 | 55.79 | 24,065,148 | +2.68(+5.04%) |
Aug 10, 2011 | 55.84 | 56.13 | 52.87 | 53.11 | 25,187,348 | -2.75(-4.92%) |
Aug 09, 2011 | 55.60 | 55.97 | 52.40 | 55.86 | 30,684,598 | +2.85(+5.38%) |
Aug 08, 2011 | 55.60 | 57.09 | 52.61 | 53.01 | 28,147,728 | -5.19(-8.91%) |
Aug 05, 2011 | 59.36 | 59.62 | 55.58 | 58.20 | 26,049,766 | +0.06(+0.11%) |
Aug 04, 2011 | 61.36 | 61.55 | 58.00 | 58.13 | 27,227,020 | -4.61(-7.34%) |
Aug 03, 2011 | 62.96 | 63.08 | 60.67 | 62.74 | 16,021,216 | -0.31(-0.49%) |
Aug 02, 2011 | 64.19 | 65.41 | 62.98 | 63.05 | 14,396,322 | -1.86(-2.87%) |
Aug 01, 2011 | 66.10 | 66.36 | 64.18 | 64.91 | 11,942,587 | -0.12(-0.18%) |
Jul 29, 2011 | 64.79 | 65.87 | 64.62 | 65.03 | 12,754,109 | -0.74(-1.13%) |
Jul 28, 2011 | 65.85 | 66.72 | 65.74 | 65.77 | 9,696,381 | -0.20(-0.31%) |
Jul 27, 2011 | 67.01 | 67.49 | 65.73 | 65.97 | 12,153,220 | -1.62(-2.40%) |
Jul 26, 2011 | 68.03 | 68.33 | 67.39 | 67.59 | 11,752,082 | -0.55(-0.81%) |
Jul 25, 2011 | 66.74 | 68.74 | 66.71 | 68.14 | 14,268,023 | +0.64(+0.95%) |
Jul 22, 2011 | 67.78 | 67.95 | 67.39 | 67.50 | 21,493,294 | +2.05(+3.13%) |
Jul 21, 2011 | 64.03 | 65.49 | 64.02 | 65.45 | 15,533,455 | +1.83(+2.88%) |
Jul 20, 2011 | 64.44 | 64.44 | 63.40 | 63.62 | 8,698,644 | -0.21(-0.33%) |
Jul 19, 2011 | 63.42 | 64.03 | 63.08 | 63.82 | 9,671,873 | +1.07(+1.71%) |
Jul 18, 2011 | 63.35 | 63.35 | 62.39 | 62.75 | 10,957,473 | -0.56(-0.89%) |
Jul 15, 2011 | 62.34 | 63.47 | 62.22 | 63.31 | 11,271,361 | +1.49(+2.41%) |
Jul 14, 2011 | 62.77 | 63.05 | 61.71 | 61.82 | 9,596,119 | -0.78(-1.24%) |
Jul 13, 2011 | 62.41 | 63.79 | 62.27 | 62.60 | 9,890,646 | +0.12(+0.18%) |
Jul 12, 2011 | 62.88 | 63.30 | 62.37 | 62.49 | 11,757,213 | -0.89(-1.40%) |
Jul 11, 2011 | 63.42 | 63.97 | 62.93 | 63.37 | 8,619,037 | -1.36(-2.10%) |
Jul 08, 2011 | 63.59 | 64.97 | 63.48 | 64.73 | 8,909,315 | -0.32(-0.49%) |
Jul 07, 2011 | 64.75 | 65.40 | 64.26 | 65.05 | 11,590,889 | +0.93(+1.45%) |
Jul 06, 2011 | 63.68 | 64.23 | 63.21 | 64.12 | 9,545,409 | +0.55(+0.86%) |
Jul 05, 2011 | 62.87 | 63.85 | 62.71 | 63.57 | 8,547,369 | +0.54(+0.86%) |
Jul 01, 2011 | 61.80 | 63.13 | 61.34 | 63.03 | 10,144,477 | +0.86(+1.39%) |
Jun 30, 2011 | 61.52 | 62.45 | 61.52 | 62.17 | 12,049,609 | +0.86(+1.40%) |
Jun 29, 2011 | 61.03 | 62.17 | 60.44 | 61.31 | 13,300,139 | +0.62(+1.02%) |
Jun 28, 2011 | 58.63 | 60.88 | 58.54 | 60.69 | 15,472,640 | +2.67(+4.60%) |
Jun 27, 2011 | 57.79 | 58.48 | 57.24 | 58.03 | 11,690,168 | -0.20(-0.35%) |
Jun 24, 2011 | 59.81 | 59.87 | 58.03 | 58.23 | 13,839,013 | -1.55(-2.59%) |
Jun 23, 2011 | 58.31 | 59.87 | 57.74 | 59.77 | 14,441,234 | -0.37(-0.61%) |
Jun 22, 2011 | 59.79 | 61.01 | 59.64 | 60.14 | 8,344,621 | +0.06(+0.10%) |
Jun 21, 2011 | 59.35 | 60.57 | 59.28 | 60.08 | 8,999,788 | +0.99(+1.67%) |
Jun 20, 2011 | 59.00 | 59.53 | 58.95 | 59.10 | 8,942,383 | +0.24(+0.42%) |
Jun 17, 2011 | 59.68 | 59.68 | 58.52 | 58.85 | 11,037,924 | -0.33(-0.56%) |
Jun 16, 2011 | 59.55 | 60.02 | 58.57 | 59.18 | 11,770,068 | -0.30(-0.50%) |
Jun 15, 2011 | 60.11 | 61.34 | 59.03 | 59.48 | 12,084,099 | -1.32(-2.18%) |
Jun 14, 2011 | 60.62 | 61.27 | 60.41 | 60.80 | 10,390,065 | +1.30(+2.18%) |
Jun 13, 2011 | 60.28 | 60.80 | 58.76 | 59.51 | 9,801,896 | -0.69(-1.15%) |
Jun 10, 2011 | 61.31 | 61.54 | 60.13 | 60.20 | 10,196,858 | -1.57(-2.54%) |
Jun 09, 2011 | 60.57 | 62.26 | 60.52 | 61.77 | 12,091,389 | +1.52(+2.52%) |
Jun 08, 2011 | 59.65 | 60.86 | 59.64 | 60.25 | 10,384,164 | +0.61(+1.03%) |
Jun 07, 2011 | 60.59 | 60.87 | 59.61 | 59.64 | 8,322,252 | -0.13(-0.22%) |
Jun 06, 2011 | 61.32 | 61.51 | 59.59 | 59.77 | 10,361,015 | -1.42(-2.33%) |
Jun 03, 2011 | 59.63 | 61.99 | 59.49 | 61.19 | 11,596,357 | +1.45(+2.42%) |
May 24, 2011 | 59.41 | 60.63 | 59.41 | 59.74 | 12,625,867 | +0.86(+1.46%) |
May 23, 2011 | 58.73 | 59.13 | 58.38 | 58.88 | 8,805,943 | -1.02(-1.70%) |
May 20, 2011 | 59.78 | 60.49 | 59.04 | 59.90 | 11,493,821 | -0.06(-0.10%) |
May 19, 2011 | 60.37 | 60.69 | 59.44 | 59.96 | 10,755,081 | -0.12(-0.20%) |
May 18, 2011 | 59.18 | 60.56 | 59.01 | 60.08 | 11,995,064 | +1.21(+2.06%) |
May 17, 2011 | 58.40 | 59.30 | 58.00 | 58.87 | 16,434,546 | -0.09(-0.16%) |
May 16, 2011 | 58.97 | 60.02 | 58.72 | 58.96 | 13,378,518 | -0.37(-0.63%) |
May 13, 2011 | 60.03 | 60.44 | 58.63 | 59.34 | 14,284,881 | -0.58(-0.97%) |
May 12, 2011 | 58.96 | 60.31 | 58.35 | 59.92 | 18,742,886 | +0.91(+1.54%) |
May 11, 2011 | 60.46 | 60.46 | 57.99 | 59.01 | 17,687,288 | -1.61(-2.65%) |
May 10, 2011 | 60.28 | 61.15 | 59.89 | 60.61 | 10,169,496 | +0.65(+1.08%) |
May 09, 2011 | 59.83 | 60.28 | 59.31 | 59.97 | 12,087,032 | +0.67(+1.13%) |
May 06, 2011 | 60.33 | 61.07 | 58.80 | 59.30 | 14,966,238 | -0.13(-0.22%) |
May 05, 2011 | 59.55 | 61.27 | 58.64 | 59.43 | 18,619,248 | -1.40(-2.30%) |
May 04, 2011 | 61.62 | 61.62 | 60.13 | 60.83 | 12,050,731 | -0.76(-1.23%) |
May 03, 2011 | 62.56 | 63.08 | 61.12 | 61.59 | 11,637,328 | -1.39(-2.21%) |
May 02, 2011 | 62.86 | 63.12 | 62.34 | 62.98 | 11,940,305 | -1.41(-2.18%) |
Apr 29, 2011 | 63.71 | 64.57 | 63.10 | 64.39 | 9,607,055 | +0.46(+0.72%) |
Apr 28, 2011 | 63.20 | 64.38 | 63.10 | 63.93 | 6,682,380 | -0.19(-0.30%) |
Apr 27, 2011 | 64.45 | 64.66 | 62.65 | 64.12 | 10,688,281 | -0.06(-0.10%) |
Apr 26, 2011 | 63.27 | 64.38 | 63.15 | 64.19 | 8,340,164 | +1.02(+1.61%) |
Apr 25, 2011 | 64.09 | 64.11 | 62.84 | 63.17 | 7,646,567 | -1.24(-1.93%) |
Apr 21, 2011 | 64.14 | 65.40 | 63.83 | 64.41 | 15,278,191 | +1.36(+2.15%) |
Apr 20, 2011 | 62.86 | 63.19 | 62.49 | 63.05 | 11,861,676 | +1.26(+2.04%) |
Apr 19, 2011 | 60.72 | 61.88 | 60.59 | 61.79 | 12,129,225 | +0.99(+1.63%) |
Apr 18, 2011 | 61.06 | 61.27 | 59.97 | 60.80 | 12,913,711 | -1.37(-2.20%) |
Apr 15, 2011 | 62.20 | 62.54 | 61.12 | 62.17 | 11,384,599 | +0.46(+0.74%) |
Apr 14, 2011 | 61.08 | 61.95 | 60.78 | 61.71 | 9,367,607 | +0.16(+0.27%) |
Apr 13, 2011 | 62.31 | 62.61 | 61.45 | 61.55 | 10,427,369 | -0.32(-0.52%) |
Apr 12, 2011 | 62.98 | 63.26 | 61.37 | 61.87 | 14,908,558 | -1.84(-2.88%) |
Apr 11, 2011 | 65.27 | 65.91 | 63.42 | 63.70 | 11,523,295 | -1.47(-2.26%) |
Apr 08, 2011 | 66.50 | 66.55 | 64.86 | 65.18 | 10,882,859 | -0.55(-0.84%) |
Apr 07, 2011 | 66.10 | 66.29 | 65.08 | 65.73 | 8,724,804 | -1.35(-2.01%) |
Apr 06, 2011 | 67.16 | 67.36 | 65.20 | 67.08 | 10,123,939 | +0.45(+0.68%) |
Apr 05, 2011 | 66.42 | 67.56 | 66.28 | 66.62 | 10,494,805 | +0.07(+0.11%) |
Apr 04, 2011 | 67.67 | 68.05 | 66.46 | 66.55 | 9,271,367 | -0.67(-0.99%) |
Apr 01, 2011 | 67.51 | 68.15 | 66.88 | 67.22 | 8,356,905 | +0.32(+0.47%) |
Mar 31, 2011 | 67.62 | 68.36 | 66.83 | 66.90 | 10,446,192 | -0.28(-0.42%) |
Mar 30, 2011 | 67.18 | 67.18 | 67.18 | 67.18 | 11,441,421 | -0.51(-0.75%) |
Mar 29, 2011 | 65.10 | 67.93 | 64.68 | 67.69 | 18,765,974 | +2.82(+4.35%) |
Mar 28, 2011 | 62.07 | 65.53 | 61.89 | 64.87 | 21,977,486 | +2.54(+4.07%) |
Mar 25, 2011 | 62.94 | 63.07 | 61.97 | 62.33 | 15,119,508 | -0.87(-1.37%) |
Mar 24, 2011 | 63.75 | 63.84 | 62.21 | 63.20 | 9,095,887 | -0.29(-0.45%) |
Mar 23, 2011 | 63.65 | 63.86 | 62.87 | 63.49 | 6,714,462 | -0.19(-0.30%) |
Mar 22, 2011 | 64.08 | 64.37 | 63.32 | 63.68 | 8,980,644 | -0.69(-1.07%) |
Mar 21, 2011 | 63.85 | 64.38 | 63.78 | 64.37 | 11,417,568 | +2.73(+4.42%) |
Mar 18, 2011 | 62.96 | 63.24 | 61.21 | 61.65 | 16,231,052 | -0.80(-1.29%) |
Mar 17, 2011 | 60.84 | 62.77 | 60.35 | 62.45 | 15,681,693 | +2.83(+4.75%) |
Mar 16, 2011 | 60.31 | 60.88 | 58.78 | 59.62 | 18,501,786 | -1.22(-2.00%) |
Mar 15, 2011 | 60.49 | 61.33 | 60.36 | 60.84 | 12,310,851 | -0.40(-0.66%) |
Mar 14, 2011 | 61.24 | 61.56 | 60.00 | 61.24 | 15,876,724 | -0.63(-1.02%) |
Mar 11, 2011 | 60.02 | 62.33 | 60.01 | 61.87 | 11,964,431 | +1.17(+1.93%) |
Mar 10, 2011 | 62.14 | 62.34 | 60.54 | 60.70 | 19,167,554 | -2.83(-4.45%) |
Mar 09, 2011 | 64.16 | 64.55 | 63.15 | 63.53 | 10,617,785 | -0.93(-1.45%) |
Mar 08, 2011 | 65.50 | 65.54 | 64.23 | 64.46 | 8,300,564 | -0.29(-0.44%) |
Mar 07, 2011 | 65.84 | 66.24 | 64.51 | 64.75 | 9,574,660 | -0.83(-1.26%) |
Mar 04, 2011 | 66.46 | 66.70 | 64.89 | 65.57 | 8,422,232 | -1.04(-1.56%) |
Mar 03, 2011 | 66.25 | 66.73 | 65.66 | 66.61 | 10,664,770 | +1.33(+2.04%) |
Mar 02, 2011 | 65.18 | 65.59 | 64.22 | 65.28 | 13,047,711 | -0.37(-0.56%) |
Mar 01, 2011 | 67.79 | 68.15 | 65.57 | 65.64 | 12,827,996 | -1.38(-2.06%) |
Feb 28, 2011 | 66.81 | 67.16 | 65.87 | 67.02 | 11,605,405 | +0.41(+0.61%) |
Feb 25, 2011 | 65.02 | 66.70 | 64.75 | 66.61 | 11,169,722 | +2.30(+3.57%) |
Feb 24, 2011 | 65.89 | 66.44 | 64.22 | 64.31 | 16,492,874 | -2.33(-3.50%) |
Feb 23, 2011 | 66.14 | 67.87 | 66.02 | 66.65 | 14,425,768 | -0.01(-0.01%) |
Feb 22, 2011 | 68.15 | 68.61 | 65.58 | 66.65 | 19,008,678 | -1.53(-2.24%) |
Feb 18, 2011 | 67.97 | 68.26 | 67.18 | 68.18 | 11,515,397 | +0.48(+0.71%) |
Feb 17, 2011 | 66.33 | 68.10 | 66.33 | 67.70 | 9,384,809 | +0.26(+0.38%) |
Feb 16, 2011 | 66.26 | 67.79 | 65.84 | 67.44 | 12,398,096 | +1.20(+1.81%) |
Feb 15, 2011 | 66.07 | 66.47 | 65.39 | 66.24 | 10,263,048 | +0.07(+0.11%) |
Feb 14, 2011 | 64.72 | 66.24 | 64.72 | 66.17 | 7,984,919 | +1.52(+2.35%) |
Feb 11, 2011 | 64.38 | 65.54 | 64.14 | 64.65 | 8,240,147 | -0.19(-0.29%) |
Feb 10, 2011 | 63.38 | 64.89 | 63.17 | 64.84 | 9,608,347 | +1.53(+2.42%) |
Feb 09, 2011 | 63.24 | 64.13 | 62.42 | 63.31 | 8,624,159 | -0.41(-0.64%) |
Feb 08, 2011 | 63.94 | 64.17 | 62.67 | 63.71 | 8,638,174 | -0.55(-0.86%) |
Feb 07, 2011 | 64.12 | 65.27 | 63.74 | 64.27 | 9,434,836 | +0.36(+0.56%) |
Feb 04, 2011 | 64.09 | 64.37 | 63.07 | 63.91 | 8,437,625 | -0.07(-0.11%) |
Feb 03, 2011 | 63.96 | 64.06 | 62.76 | 63.98 | 7,717,360 | +0.25(+0.39%) |
Feb 02, 2011 | 63.99 | 64.25 | 63.26 | 63.73 | 7,717,099 | -0.40(-0.62%) |