Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.88 | 53.92 | 52.42 | 52.44 | 2,319,858 | -2.33(-4.26%) |
Oct 28, 2011 | 53.69 | 54.89 | 53.57 | 54.77 | 1,910,842 | +0.77(+1.43%) |
Oct 27, 2011 | 53.19 | 54.89 | 52.98 | 54.00 | 3,029,230 | +2.22(+4.28%) |
Oct 26, 2011 | 50.77 | 52.20 | 50.08 | 51.78 | 2,462,047 | +1.70(+3.39%) |
Oct 25, 2011 | 51.07 | 51.35 | 49.90 | 50.08 | 1,752,430 | -1.53(-2.96%) |
Oct 24, 2011 | 51.12 | 52.03 | 50.98 | 51.61 | 2,161,517 | +0.48(+0.93%) |
Oct 21, 2011 | 50.44 | 52.05 | 50.24 | 51.13 | 2,954,022 | +1.52(+3.06%) |
Oct 20, 2011 | 49.05 | 49.85 | 48.33 | 49.61 | 2,195,709 | +0.50(+1.02%) |
Oct 19, 2011 | 49.89 | 50.45 | 48.83 | 49.11 | 2,719,670 | -0.98(-1.95%) |
Oct 18, 2011 | 47.04 | 50.90 | 46.23 | 50.09 | 4,627,883 | +3.94(+8.54%) |
Oct 17, 2011 | 47.49 | 47.92 | 45.89 | 46.15 | 1,999,995 | -1.54(-3.22%) |
Oct 14, 2011 | 47.68 | 47.90 | 46.67 | 47.68 | 1,590,052 | +0.88(+1.88%) |
Oct 13, 2011 | 47.31 | 47.53 | 45.92 | 46.80 | 1,172,235 | -0.79(-1.66%) |
Oct 12, 2011 | 46.50 | 48.03 | 46.18 | 47.59 | 1,802,107 | +1.63(+3.56%) |
Oct 11, 2011 | 45.73 | 46.32 | 45.47 | 45.96 | 1,103,114 | -0.07(-0.14%) |
Oct 10, 2011 | 45.08 | 46.05 | 45.03 | 46.02 | 1,198,836 | +2.06(+4.69%) |
Oct 07, 2011 | 45.57 | 45.66 | 43.70 | 43.96 | 2,161,977 | -1.40(-3.08%) |
Oct 06, 2011 | 44.34 | 45.40 | 44.34 | 45.36 | 1,720,830 | +1.24(+2.81%) |
Oct 05, 2011 | 42.93 | 44.42 | 42.75 | 44.12 | 2,933,815 | +1.22(+2.83%) |
Oct 04, 2011 | 39.10 | 42.92 | 38.66 | 42.90 | 3,271,570 | +3.28(+8.27%) |
Oct 03, 2011 | 40.46 | 41.30 | 39.61 | 39.63 | 3,219,348 | -0.70(-1.73%) |
Sep 30, 2011 | 41.55 | 41.56 | 40.09 | 40.33 | 3,598,636 | -2.09(-4.92%) |
Sep 29, 2011 | 43.07 | 43.37 | 41.47 | 42.41 | 2,488,266 | +0.16(+0.37%) |
Sep 28, 2011 | 43.70 | 43.90 | 42.16 | 42.26 | 1,900,782 | -1.45(-3.31%) |
Sep 27, 2011 | 43.48 | 45.06 | 43.21 | 43.70 | 3,975,909 | +1.16(+2.72%) |
Sep 26, 2011 | 42.02 | 42.64 | 40.98 | 42.54 | 2,873,659 | +1.04(+2.51%) |
Sep 23, 2011 | 39.24 | 41.58 | 38.82 | 41.50 | 3,677,636 | +2.22(+5.64%) |
Sep 22, 2011 | 40.34 | 40.91 | 39.18 | 39.28 | 4,336,404 | -2.53(-6.05%) |
Sep 21, 2011 | 44.34 | 44.56 | 41.76 | 41.81 | 3,133,232 | -2.50(-5.63%) |
Sep 20, 2011 | 45.73 | 45.78 | 44.28 | 44.31 | 1,632,401 | -1.13(-2.48%) |
Sep 19, 2011 | 45.66 | 45.92 | 44.83 | 45.43 | 2,126,782 | -1.16(-2.49%) |
Sep 16, 2011 | 47.14 | 47.36 | 46.37 | 46.59 | 2,175,187 | -0.24(-0.51%) |
Sep 15, 2011 | 47.22 | 47.33 | 46.28 | 46.83 | 1,786,580 | +0.11(+0.25%) |
Sep 14, 2011 | 45.34 | 47.36 | 44.30 | 46.71 | 2,866,848 | +1.59(+3.53%) |
Sep 13, 2011 | 44.37 | 45.38 | 44.32 | 45.12 | 2,325,105 | +0.76(+1.70%) |
Sep 12, 2011 | 44.99 | 45.11 | 43.31 | 44.37 | 3,536,665 | -0.73(-1.62%) |
Sep 09, 2011 | 46.54 | 47.07 | 44.93 | 45.10 | 3,615,555 | -1.88(-4.00%) |
Sep 08, 2011 | 47.98 | 48.28 | 46.49 | 46.98 | 4,124,622 | -1.53(-3.15%) |
Sep 07, 2011 | 48.03 | 48.66 | 47.91 | 48.51 | 3,251,510 | +1.22(+2.57%) |
Sep 06, 2011 | 46.14 | 47.40 | 46.01 | 47.29 | 1,502,774 | -0.44(-0.93%) |
Sep 02, 2011 | 48.48 | 48.82 | 47.63 | 47.73 | 1,512,448 | -1.84(-3.71%) |
Sep 01, 2011 | 50.74 | 51.36 | 49.52 | 49.57 | 1,874,975 | -1.33(-2.61%) |
Aug 31, 2011 | 50.92 | 51.89 | 50.51 | 50.90 | 1,791,655 | -0.07(-0.13%) |
Aug 30, 2011 | 50.40 | 51.36 | 50.01 | 50.97 | 1,805,211 | +0.05(+0.10%) |
Aug 29, 2011 | 49.90 | 51.06 | 49.77 | 50.92 | 2,148,299 | +1.77(+3.59%) |
Aug 26, 2011 | 47.40 | 49.39 | 46.61 | 49.15 | 1,986,011 | +1.38(+2.89%) |
Aug 25, 2011 | 49.19 | 49.48 | 47.54 | 47.77 | 1,313,727 | -1.22(-2.48%) |
Aug 24, 2011 | 48.10 | 49.10 | 47.69 | 48.99 | 1,578,742 | +0.72(+1.50%) |
Aug 23, 2011 | 46.27 | 48.30 | 45.85 | 48.27 | 1,637,680 | +2.28(+4.97%) |
Aug 22, 2011 | 47.18 | 47.35 | 45.84 | 45.98 | 2,022,612 | -0.11(-0.23%) |
Aug 19, 2011 | 46.00 | 47.96 | 45.89 | 46.09 | 1,914,977 | -0.52(-1.11%) |
Aug 18, 2011 | 48.24 | 48.58 | 46.26 | 46.61 | 2,270,962 | -3.26(-6.54%) |
Aug 17, 2011 | 50.57 | 50.91 | 49.72 | 49.87 | 2,474,604 | -0.25(-0.49%) |
Aug 16, 2011 | 50.82 | 51.50 | 49.38 | 50.11 | 2,599,013 | -1.50(-2.91%) |
Aug 15, 2011 | 50.80 | 51.77 | 50.72 | 51.62 | 2,422,212 | +1.31(+2.60%) |
Aug 12, 2011 | 49.62 | 50.56 | 49.27 | 50.31 | 2,405,427 | +1.13(+2.29%) |
Aug 11, 2011 | 46.93 | 49.84 | 46.62 | 49.19 | 2,173,073 | +2.78(+6.00%) |
Aug 10, 2011 | 47.40 | 48.10 | 46.28 | 46.40 | 3,315,080 | -2.70(-5.50%) |
Aug 09, 2011 | 49.36 | 49.22 | 45.83 | 49.10 | 3,901,885 | +3.04(+6.60%) |
Aug 08, 2011 | 49.36 | 50.16 | 46.07 | 46.07 | 4,044,721 | -4.52(-8.93%) |
Aug 05, 2011 | 51.80 | 52.01 | 49.31 | 50.58 | 3,084,023 | -0.44(-0.85%) |
Aug 04, 2011 | 52.30 | 52.84 | 51.00 | 51.02 | 4,517,297 | -2.11(-3.97%) |
Aug 03, 2011 | 52.15 | 53.41 | 50.86 | 53.13 | 4,043,169 | +1.08(+2.08%) |
Aug 02, 2011 | 53.28 | 53.78 | 52.04 | 52.04 | 2,939,442 | -1.69(-3.15%) |
Aug 01, 2011 | 54.66 | 54.70 | 53.01 | 53.74 | 2,229,674 | -0.28(-0.52%) |
Jul 29, 2011 | 52.60 | 54.35 | 52.49 | 54.02 | 4,196,011 | +0.76(+1.42%) |
Jul 28, 2011 | 53.74 | 55.00 | 53.19 | 53.26 | 2,018,091 | -0.35(-0.66%) |
Jul 27, 2011 | 55.25 | 55.45 | 53.57 | 53.61 | 2,705,413 | -2.05(-3.69%) |
Jul 26, 2011 | 56.38 | 56.60 | 55.54 | 55.67 | 2,032,486 | -0.92(-1.63%) |
Jul 25, 2011 | 56.87 | 58.04 | 56.40 | 56.59 | 1,300,516 | -0.99(-1.71%) |
Jul 22, 2011 | 56.69 | 57.58 | 56.34 | 57.57 | 3,590,868 | +0.90(+1.59%) |
Jul 21, 2011 | 57.30 | 57.62 | 56.60 | 56.67 | 1,785,225 | -0.23(-0.40%) |
Jul 20, 2011 | 56.26 | 57.03 | 55.81 | 56.90 | 1,997,575 | +1.10(+1.97%) |
Jul 19, 2011 | 56.61 | 57.46 | 55.53 | 55.80 | 4,030,129 | -0.55(-0.98%) |
Jul 18, 2011 | 57.10 | 57.51 | 55.80 | 56.35 | 2,319,018 | -0.89(-1.55%) |
Jul 15, 2011 | 56.90 | 57.28 | 56.05 | 57.24 | 2,007,814 | +0.57(+1.01%) |
Jul 14, 2011 | 58.53 | 58.56 | 56.53 | 56.66 | 3,241,388 | -1.73(-2.97%) |
Jul 13, 2011 | 58.58 | 58.97 | 57.78 | 58.39 | 2,164,161 | -0.04(-0.07%) |
Jul 12, 2011 | 59.32 | 59.44 | 58.34 | 58.43 | 3,060,500 | -1.06(-1.78%) |
Jul 11, 2011 | 60.55 | 60.59 | 59.21 | 59.49 | 1,786,171 | -1.68(-2.75%) |
Jul 08, 2011 | 61.05 | 61.24 | 60.64 | 61.18 | 1,430,901 | -0.69(-1.12%) |
Jul 07, 2011 | 61.51 | 62.15 | 61.51 | 61.87 | 2,144,777 | +1.04(+1.71%) |
Jul 06, 2011 | 60.55 | 60.94 | 60.05 | 60.82 | 1,680,502 | +0.13(+0.22%) |
Jul 05, 2011 | 60.50 | 60.93 | 60.13 | 60.69 | 1,865,280 | +0.19(+0.31%) |
Jul 01, 2011 | 59.27 | 61.21 | 58.97 | 60.50 | 2,406,011 | +1.33(+2.25%) |
Jun 30, 2011 | 57.93 | 59.20 | 57.88 | 59.17 | 2,116,938 | +1.48(+2.56%) |
Jun 29, 2011 | 57.47 | 57.73 | 56.92 | 57.70 | 2,335,102 | +0.54(+0.95%) |
Jun 28, 2011 | 57.26 | 57.53 | 57.05 | 57.15 | 2,170,832 | +0.07(+0.13%) |
Jun 27, 2011 | 58.26 | 58.32 | 56.91 | 57.08 | 3,414,227 | +0.18(+0.32%) |
Jun 24, 2011 | 58.26 | 58.41 | 56.75 | 56.90 | 2,342,437 | -1.46(-2.50%) |
Jun 23, 2011 | 56.43 | 58.37 | 56.27 | 58.36 | 2,682,636 | +1.17(+2.05%) |
Jun 22, 2011 | 57.45 | 57.52 | 56.97 | 57.19 | 1,977,394 | -0.25(-0.44%) |
Jun 21, 2011 | 56.94 | 57.65 | 56.88 | 57.44 | 1,387,667 | +0.91(+1.61%) |
Jun 20, 2011 | 56.38 | 56.61 | 56.28 | 56.53 | 1,651,657 | +0.44(+0.79%) |
Jun 17, 2011 | 56.56 | 56.94 | 55.97 | 56.09 | 2,221,387 | +0.06(+0.10%) |
Jun 16, 2011 | 55.40 | 56.37 | 54.95 | 56.03 | 2,210,123 | +0.40(+0.72%) |
Jun 15, 2011 | 55.77 | 56.26 | 55.58 | 55.63 | 2,313,142 | -0.79(-1.40%) |
Jun 14, 2011 | 55.25 | 56.55 | 55.20 | 56.41 | 1,510,327 | +1.62(+2.95%) |
Jun 13, 2011 | 55.49 | 55.76 | 54.64 | 54.80 | 1,484,214 | -0.34(-0.63%) |
Jun 10, 2011 | 56.36 | 56.45 | 54.98 | 55.14 | 1,739,394 | -1.41(-2.50%) |
Jun 09, 2011 | 56.23 | 56.90 | 55.95 | 56.55 | 1,272,527 | +0.31(+0.55%) |
Jun 08, 2011 | 56.90 | 57.12 | 56.18 | 56.24 | 1,615,133 | -0.96(-1.68%) |
Jun 07, 2011 | 56.62 | 57.61 | 55.95 | 57.20 | 2,719,152 | +0.86(+1.53%) |
Jun 06, 2011 | 56.47 | 56.87 | 56.13 | 56.34 | 1,927,324 | -0.27(-0.48%) |
Jun 03, 2011 | 57.33 | 57.33 | 56.13 | 56.61 | 3,043,968 | -2.25(-3.82%) |
May 24, 2011 | 60.40 | 60.50 | 58.76 | 58.86 | 2,717,755 | -1.43(-2.37%) |
May 23, 2011 | 61.04 | 61.04 | 59.98 | 60.29 | 1,315,024 | -1.61(-2.60%) |
May 20, 2011 | 62.19 | 62.24 | 61.65 | 61.90 | 1,385,746 | -0.39(-0.62%) |
May 19, 2011 | 62.11 | 62.74 | 61.79 | 62.29 | 1,383,641 | +0.39(+0.64%) |
May 18, 2011 | 60.41 | 61.93 | 60.22 | 61.89 | 1,879,199 | +1.68(+2.80%) |
May 17, 2011 | 60.34 | 60.59 | 59.62 | 60.21 | 1,756,512 | -0.26(-0.43%) |
May 16, 2011 | 60.43 | 61.41 | 60.31 | 60.47 | 1,704,822 | -0.35(-0.58%) |
May 13, 2011 | 61.58 | 61.61 | 60.48 | 60.82 | 1,403,063 | -0.61(-0.99%) |
May 12, 2011 | 61.51 | 61.82 | 60.89 | 61.43 | 1,898,391 | -0.21(-0.35%) |
May 11, 2011 | 62.12 | 62.16 | 61.08 | 61.65 | 2,266,222 | -0.46(-0.74%) |
May 10, 2011 | 60.73 | 62.26 | 60.73 | 62.11 | 1,961,174 | +1.47(+2.42%) |
May 09, 2011 | 60.36 | 61.05 | 59.97 | 60.64 | 2,523,379 | +0.20(+0.33%) |
May 06, 2011 | 61.46 | 62.11 | 60.19 | 60.44 | 2,884,620 | -0.34(-0.55%) |
May 05, 2011 | 59.05 | 61.35 | 58.93 | 60.77 | 4,911,155 | +1.41(+2.38%) |
May 04, 2011 | 58.98 | 59.79 | 58.61 | 59.36 | 3,029,453 | +0.54(+0.92%) |
May 03, 2011 | 59.60 | 59.82 | 58.41 | 58.82 | 2,781,833 | -0.84(-1.40%) |
May 02, 2011 | 59.78 | 59.87 | 59.63 | 59.66 | 2,351,756 | -0.01(-0.01%) |
Apr 29, 2011 | 61.21 | 61.42 | 59.18 | 59.67 | 4,628,553 | -1.56(-2.55%) |
Apr 28, 2011 | 61.92 | 62.26 | 61.06 | 61.23 | 2,510,341 | -0.63(-1.02%) |
Apr 27, 2011 | 62.25 | 62.39 | 60.31 | 61.86 | 6,401,867 | -1.62(-2.55%) |
Apr 26, 2011 | 63.04 | 64.22 | 62.86 | 63.48 | 3,008,263 | +0.57(+0.90%) |
Apr 25, 2011 | 62.83 | 62.99 | 62.42 | 62.91 | 1,131,693 | -0.16(-0.25%) |
Apr 21, 2011 | 63.12 | 63.47 | 62.84 | 63.07 | 1,269,067 | +0.16(+0.25%) |
Apr 20, 2011 | 63.18 | 63.40 | 62.47 | 62.91 | 1,967,276 | +0.49(+0.79%) |
Apr 19, 2011 | 62.25 | 62.71 | 62.08 | 62.42 | 1,965,140 | +0.30(+0.49%) |
Apr 18, 2011 | 62.51 | 62.67 | 61.57 | 62.11 | 2,856,337 | -1.16(-1.83%) |
Apr 15, 2011 | 62.45 | 63.55 | 62.33 | 63.27 | 2,575,725 | +0.95(+1.53%) |
Apr 14, 2011 | 61.10 | 62.41 | 61.06 | 62.32 | 1,718,603 | +0.81(+1.32%) |
Apr 13, 2011 | 61.14 | 61.85 | 61.11 | 61.51 | 2,653,149 | +0.76(+1.26%) |
Apr 12, 2011 | 60.98 | 61.36 | 60.21 | 60.74 | 1,969,662 | -0.72(-1.18%) |
Apr 11, 2011 | 61.47 | 61.79 | 61.10 | 61.46 | 1,302,882 | +0.11(+0.17%) |
Apr 08, 2011 | 62.49 | 62.50 | 61.15 | 61.36 | 1,781,588 | -0.72(-1.16%) |
Apr 07, 2011 | 61.94 | 62.37 | 61.60 | 62.08 | 1,186,698 | +0.11(+0.17%) |
Apr 06, 2011 | 62.13 | 62.57 | 61.65 | 61.97 | 1,082,185 | +0.04(+0.07%) |
Apr 05, 2011 | 61.88 | 62.50 | 61.53 | 61.93 | 1,556,736 | -0.20(-0.32%) |
Apr 04, 2011 | 62.98 | 63.10 | 61.80 | 62.13 | 1,686,346 | -0.85(-1.34%) |
Apr 01, 2011 | 63.51 | 63.62 | 62.76 | 62.98 | 1,467,896 | +0.07(+0.10%) |
Mar 31, 2011 | 62.99 | 63.17 | 62.47 | 62.91 | 1,416,304 | -0.16(-0.26%) |
Mar 30, 2011 | 63.46 | 63.49 | 63.01 | 63.07 | 1,653,603 | +0.02(+0.04%) |
Mar 29, 2011 | 62.32 | 63.05 | 61.74 | 63.05 | 1,131,159 | +0.75(+1.20%) |
Mar 28, 2011 | 63.13 | 63.27 | 62.28 | 62.30 | 1,199,752 | -0.80(-1.26%) |
Mar 25, 2011 | 62.59 | 63.60 | 62.41 | 63.10 | 1,830,864 | +0.76(+1.23%) |
Mar 24, 2011 | 62.52 | 62.52 | 61.65 | 62.34 | 1,336,437 | +0.44(+0.70%) |
Mar 23, 2011 | 61.29 | 62.20 | 61.00 | 61.90 | 1,109,503 | +0.46(+0.75%) |
Mar 22, 2011 | 62.10 | 62.11 | 61.38 | 61.44 | 1,163,662 | -0.61(-0.98%) |
Mar 21, 2011 | 62.49 | 62.54 | 61.96 | 62.05 | 1,320,199 | +0.89(+1.45%) |
Mar 18, 2011 | 61.15 | 61.39 | 60.86 | 61.16 | 2,342,299 | +0.83(+1.37%) |
Mar 17, 2011 | 60.68 | 61.14 | 60.10 | 60.33 | 1,498,771 | +0.44(+0.74%) |
Mar 16, 2011 | 60.87 | 61.34 | 59.31 | 59.89 | 2,005,188 | -1.08(-1.76%) |
Mar 15, 2011 | 60.41 | 61.34 | 60.31 | 60.96 | 1,723,770 | -0.63(-1.03%) |
Mar 14, 2011 | 61.68 | 61.96 | 60.62 | 61.60 | 1,653,619 | -0.45(-0.73%) |
Mar 11, 2011 | 61.37 | 62.25 | 61.19 | 62.05 | 1,436,107 | +0.16(+0.25%) |
Mar 10, 2011 | 62.43 | 62.62 | 61.61 | 61.89 | 1,523,588 | -1.25(-1.98%) |
Mar 09, 2011 | 63.16 | 63.55 | 62.59 | 63.14 | 1,325,806 | -0.28(-0.44%) |
Mar 08, 2011 | 61.55 | 63.46 | 61.55 | 63.42 | 2,034,199 | +1.87(+3.04%) |
Mar 07, 2011 | 62.42 | 63.12 | 61.28 | 61.55 | 2,442,226 | -0.76(-1.21%) |
Mar 04, 2011 | 62.38 | 63.04 | 61.38 | 62.30 | 1,908,128 | +0.14(+0.22%) |
Mar 03, 2011 | 61.60 | 62.38 | 61.59 | 62.16 | 2,202,997 | +0.97(+1.58%) |
Mar 02, 2011 | 61.00 | 61.68 | 60.84 | 61.19 | 1,650,874 | +0.12(+0.20%) |
Mar 01, 2011 | 62.43 | 62.79 | 60.88 | 61.07 | 1,297,513 | -1.21(-1.94%) |
Feb 28, 2011 | 61.92 | 62.52 | 61.84 | 62.28 | 1,723,326 | +0.59(+0.96%) |
Feb 25, 2011 | 61.32 | 62.12 | 61.03 | 61.69 | 2,298,145 | +0.72(+1.19%) |
Feb 24, 2011 | 59.74 | 61.07 | 59.25 | 60.96 | 2,922,377 | +1.38(+2.32%) |
Feb 23, 2011 | 60.55 | 60.98 | 58.73 | 59.58 | 2,396,586 | -1.31(-2.16%) |
Feb 22, 2011 | 61.97 | 62.33 | 60.77 | 60.90 | 1,774,765 | -1.59(-2.55%) |
Feb 18, 2011 | 61.78 | 63.07 | 61.72 | 62.49 | 2,216,973 | +0.94(+1.52%) |
Feb 17, 2011 | 60.84 | 61.60 | 60.68 | 61.56 | 1,222,627 | +0.84(+1.38%) |
Feb 16, 2011 | 60.60 | 61.08 | 60.38 | 60.72 | 1,257,301 | +0.56(+0.93%) |
Feb 15, 2011 | 60.03 | 60.26 | 59.76 | 60.16 | 1,445,684 | -0.19(-0.31%) |
Feb 14, 2011 | 60.21 | 60.82 | 60.12 | 60.35 | 1,066,833 | -0.50(-0.82%) |
Feb 11, 2011 | 60.04 | 60.90 | 59.53 | 60.85 | 1,133,877 | +0.63(+1.05%) |
Feb 10, 2011 | 59.58 | 60.36 | 59.55 | 60.22 | 1,103,976 | +0.39(+0.66%) |
Feb 09, 2011 | 59.94 | 60.26 | 59.54 | 59.82 | 1,205,024 | -0.46(-0.76%) |
Feb 08, 2011 | 59.76 | 60.31 | 59.57 | 60.28 | 1,628,217 | +0.40(+0.67%) |
Feb 07, 2011 | 59.79 | 60.13 | 59.50 | 59.88 | 1,824,833 | +0.32(+0.54%) |
Feb 04, 2011 | 59.26 | 59.62 | 58.85 | 59.56 | 1,195,277 | +0.48(+0.82%) |
Feb 03, 2011 | 59.81 | 60.05 | 58.99 | 59.07 | 2,032,822 | -0.75(-1.25%) |
Feb 02, 2011 | 59.80 | 60.34 | 59.41 | 59.82 | 1,426,066 | -0.03(-0.05%) |
Feb 01, 2011 | 59.99 | 60.61 | 59.76 | 59.86 | 1,627,723 | +0.16(+0.28%) |
Jan 31, 2011 | 59.11 | 60.04 | 58.84 | 59.69 | 2,676,404 | -0.03(-0.06%) |
Jan 28, 2011 | 58.88 | 59.80 | 58.88 | 59.72 | 3,734,875 | +0.08(+0.14%) |
Jan 27, 2011 | 56.94 | 60.36 | 56.33 | 59.64 | 8,246,271 | +4.66(+8.47%) |
Jan 26, 2011 | 54.75 | 56.17 | 54.48 | 54.98 | 2,234,380 | +0.47(+0.86%) |
Jan 25, 2011 | 54.18 | 55.02 | 53.86 | 54.52 | 1,274,111 | +0.25(+0.47%) |
Jan 24, 2011 | 54.56 | 54.56 | 53.74 | 54.26 | 2,012,570 | -0.32(-0.59%) |
Jan 21, 2011 | 54.66 | 55.62 | 54.51 | 54.58 | 2,111,247 | +0.45(+0.83%) |
Jan 20, 2011 | 54.13 | 54.48 | 53.52 | 54.13 | 1,931,537 | -0.04(-0.08%) |
Jan 19, 2011 | 55.83 | 55.98 | 54.00 | 54.17 | 2,252,111 | -1.76(-3.14%) |
Jan 18, 2011 | 55.95 | 56.07 | 55.58 | 55.93 | 1,091,689 | -0.04(-0.07%) |
Jan 14, 2011 | 55.59 | 56.25 | 55.26 | 55.97 | 1,192,376 | +0.18(+0.32%) |
Jan 13, 2011 | 55.89 | 56.22 | 55.49 | 55.79 | 1,059,061 | -0.08(-0.15%) |
Jan 12, 2011 | 55.91 | 56.09 | 55.49 | 55.87 | 1,560,308 | +0.21(+0.38%) |
Jan 11, 2011 | 54.31 | 55.95 | 54.20 | 55.66 | 2,008,791 | +1.66(+3.07%) |
Jan 10, 2011 | 53.59 | 54.19 | 53.24 | 54.00 | 1,381,467 | +0.21(+0.38%) |
Jan 07, 2011 | 54.51 | 55.21 | 53.69 | 53.79 | 2,005,024 | -0.85(-1.55%) |
Jan 06, 2011 | 55.38 | 55.53 | 54.53 | 54.64 | 1,408,260 | -0.60(-1.09%) |
Jan 05, 2011 | 55.16 | 56.09 | 54.85 | 55.24 | 1,789,834 | -0.45(-0.81%) |
Jan 04, 2011 | 55.97 | 55.97 | 55.17 | 55.69 | 1,388,288 | -0.21(-0.38%) |
Jan 03, 2011 | 55.35 | 56.04 | 55.10 | 55.90 | 1,334,089 | +0.99(+1.79%) |
Dec 31, 2010 | 55.08 | 55.32 | 54.78 | 54.92 | 1,081,644 | -0.23(-0.42%) |
Dec 30, 2010 | 55.10 | 55.44 | 55.06 | 55.15 | 971,048 | +0.00(+0.00%) |
Dec 29, 2010 | 55.25 | 55.60 | 55.04 | 55.15 | 1,202,842 | -0.01(-0.02%) |
Dec 28, 2010 | 55.29 | 55.31 | 54.83 | 55.16 | 1,034,754 | -0.11(-0.19%) |
Dec 27, 2010 | 55.02 | 55.60 | 54.78 | 55.26 | 1,216,123 | +0.18(+0.33%) |
Dec 23, 2010 | 55.04 | 55.54 | 54.96 | 55.08 | 1,574,647 | -0.08(-0.15%) |
Dec 22, 2010 | 54.63 | 55.17 | 54.46 | 55.17 | 1,694,326 | +0.63(+1.16%) |
Dec 21, 2010 | 54.01 | 54.72 | 53.85 | 54.53 | 1,953,852 | +0.66(+1.22%) |
Dec 20, 2010 | 52.67 | 54.08 | 52.46 | 53.88 | 3,303,677 | +1.83(+3.52%) |
Dec 17, 2010 | 51.38 | 52.23 | 51.26 | 52.04 | 2,506,810 | +0.12(+0.24%) |
Dec 16, 2010 | 52.17 | 52.49 | 51.73 | 51.92 | 2,206,142 | -0.36(-0.69%) |
Dec 15, 2010 | 52.66 | 53.01 | 52.21 | 52.28 | 4,083,451 | -0.42(-0.79%) |
Dec 14, 2010 | 52.45 | 52.93 | 52.41 | 52.70 | 1,944,583 | +0.45(+0.86%) |
Dec 13, 2010 | 52.83 | 52.99 | 52.17 | 52.25 | 2,153,319 | -0.54(-1.03%) |
Dec 10, 2010 | 52.41 | 53.18 | 52.17 | 52.79 | 3,193,906 | +0.42(+0.80%) |
Dec 09, 2010 | 52.41 | 52.61 | 52.04 | 52.37 | 2,072,141 | +0.34(+0.65%) |
Dec 08, 2010 | 51.84 | 52.19 | 51.48 | 52.04 | 2,027,454 | +0.17(+0.33%) |
Dec 07, 2010 | 51.70 | 52.14 | 51.47 | 51.86 | 2,804,201 | +0.78(+1.53%) |
Dec 06, 2010 | 50.98 | 51.29 | 50.71 | 51.08 | 1,424,253 | -0.14(-0.27%) |
Dec 03, 2010 | 50.95 | 51.34 | 50.74 | 51.22 | 1,869,054 | -0.03(-0.06%) |
Dec 02, 2010 | 49.77 | 51.55 | 49.76 | 51.26 | 5,723,895 | +1.62(+3.26%) |
Dec 01, 2010 | 49.42 | 50.33 | 49.19 | 49.64 | 3,526,931 | +0.75(+1.53%) |
Nov 30, 2010 | 48.95 | 49.23 | 48.63 | 48.89 | 2,697,693 | -0.67(-1.34%) |
Nov 29, 2010 | 49.15 | 49.70 | 48.31 | 49.56 | 1,127,759 | -0.09(-0.18%) |
Nov 26, 2010 | 49.59 | 49.84 | 49.19 | 49.65 | 455,640 | -0.38(-0.76%) |
Nov 24, 2010 | 48.71 | 50.02 | 50.02 | 50.02 | 2,341,509 | +1.81(+3.75%) |
Nov 23, 2010 | 48.24 | 48.48 | 47.91 | 48.22 | 2,110,794 | -0.72(-1.48%) |
Nov 22, 2010 | 48.71 | 49.16 | 48.42 | 48.94 | 1,504,725 | -0.03(-0.07%) |
Nov 19, 2010 | 49.33 | 49.34 | 48.67 | 48.97 | 1,613,816 | -0.23(-0.47%) |
Nov 18, 2010 | 49.40 | 49.61 | 49.07 | 49.20 | 1,776,846 | +0.26(+0.54%) |
Nov 17, 2010 | 48.86 | 49.47 | 48.72 | 48.94 | 1,583,196 | +0.07(+0.15%) |
Nov 16, 2010 | 49.57 | 49.96 | 48.45 | 48.87 | 2,544,887 | -0.99(-1.98%) |
Nov 15, 2010 | 50.30 | 50.60 | 49.73 | 49.85 | 1,717,626 | -0.15(-0.30%) |
Nov 12, 2010 | 50.34 | 50.88 | 49.74 | 50.00 | 1,160,381 | -0.81(-1.60%) |
Nov 11, 2010 | 50.49 | 51.08 | 50.26 | 50.81 | 1,891,858 | -0.08(-0.16%) |
Nov 10, 2010 | 50.86 | 51.19 | 50.74 | 50.89 | 2,471,927 | +0.09(+0.18%) |
Nov 09, 2010 | 51.89 | 51.89 | 50.53 | 50.80 | 1,706,532 | -0.62(-1.21%) |
Nov 08, 2010 | 51.18 | 51.69 | 51.10 | 51.43 | 1,446,247 | -0.33(-0.63%) |
Nov 05, 2010 | 51.68 | 51.82 | 51.35 | 51.76 | 2,192,833 | +0.18(+0.35%) |
Nov 04, 2010 | 51.34 | 52.04 | 51.13 | 51.58 | 2,694,319 | +0.81(+1.60%) |
Nov 03, 2010 | 50.59 | 50.80 | 49.92 | 50.76 | 2,743,040 | +0.20(+0.39%) |
Nov 02, 2010 | 50.94 | 51.21 | 50.29 | 50.57 | 5,893,914 | +0.29(+0.57%) |