Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 54.60 | 55.64 | 54.18 | 55.39 | 7,289,722 | +3.22(+6.18%) |
Nov 29, 2011 | 50.96 | 53.28 | 50.64 | 52.17 | 6,686,075 | +1.42(+2.80%) |
Nov 28, 2011 | 51.44 | 51.67 | 50.18 | 50.75 | 8,212,143 | +0.99(+2.00%) |
Nov 25, 2011 | 48.90 | 50.48 | 48.62 | 49.76 | 2,729,948 | +0.59(+1.19%) |
Nov 23, 2011 | 48.92 | 49.85 | 48.51 | 49.17 | 6,556,716 | -0.66(-1.32%) |
Nov 22, 2011 | 50.59 | 51.01 | 49.02 | 49.83 | 6,870,307 | -0.86(-1.69%) |
Nov 21, 2011 | 51.21 | 51.30 | 49.96 | 50.68 | 7,047,501 | -1.37(-2.64%) |
Nov 18, 2011 | 53.19 | 53.41 | 51.39 | 52.05 | 6,225,854 | -0.29(-0.55%) |
Nov 17, 2011 | 54.29 | 54.41 | 51.72 | 52.34 | 7,502,670 | -2.24(-4.11%) |
Nov 16, 2011 | 53.92 | 56.41 | 53.84 | 54.58 | 5,733,566 | +0.10(+0.18%) |
Nov 15, 2011 | 53.75 | 55.02 | 53.26 | 54.48 | 3,455,345 | +0.55(+1.02%) |
Nov 14, 2011 | 54.44 | 54.52 | 53.12 | 53.94 | 3,395,819 | -0.86(-1.56%) |
Nov 11, 2011 | 53.93 | 55.03 | 53.57 | 54.79 | 4,018,635 | +1.74(+3.27%) |
Nov 10, 2011 | 53.06 | 53.37 | 51.48 | 53.06 | 6,899,610 | +1.35(+2.61%) |
Nov 09, 2011 | 52.61 | 54.01 | 51.59 | 51.71 | 7,544,528 | -4.32(-7.71%) |
Nov 08, 2011 | 55.35 | 56.26 | 54.31 | 56.03 | 4,558,612 | +1.19(+2.17%) |
Nov 07, 2011 | 54.70 | 55.87 | 53.80 | 54.84 | 5,253,292 | +0.02(+0.04%) |
Nov 04, 2011 | 55.52 | 56.16 | 54.16 | 54.82 | 6,837,441 | -1.30(-2.31%) |
Nov 03, 2011 | 54.74 | 56.32 | 53.80 | 56.11 | 5,775,102 | +2.01(+3.72%) |
Nov 02, 2011 | 54.36 | 54.41 | 52.83 | 54.10 | 7,000,535 | +1.37(+2.59%) |
Nov 01, 2011 | 51.46 | 53.69 | 50.13 | 52.73 | 10,234,072 | -2.27(-4.14%) |
Oct 31, 2011 | 57.44 | 57.65 | 54.97 | 55.01 | 6,623,709 | -3.39(-5.81%) |
Oct 28, 2011 | 57.04 | 58.49 | 56.80 | 58.40 | 6,886,525 | +0.78(+1.35%) |
Oct 27, 2011 | 55.73 | 58.65 | 55.71 | 57.62 | 9,862,197 | +4.06(+7.59%) |
Oct 26, 2011 | 53.53 | 54.14 | 51.96 | 53.56 | 6,902,197 | +1.13(+2.15%) |
Oct 25, 2011 | 54.79 | 54.87 | 50.11 | 52.43 | 9,173,523 | -0.32(-0.61%) |
Oct 24, 2011 | 51.10 | 52.93 | 51.10 | 52.76 | 7,871,983 | +2.07(+4.09%) |
Oct 21, 2011 | 50.84 | 51.75 | 49.93 | 50.68 | 6,189,267 | +0.46(+0.91%) |
Oct 20, 2011 | 49.69 | 50.73 | 48.82 | 50.23 | 6,107,854 | +0.76(+1.53%) |
Oct 19, 2011 | 50.60 | 51.40 | 49.14 | 49.47 | 5,746,027 | -1.22(-2.40%) |
Oct 18, 2011 | 48.48 | 51.33 | 47.66 | 50.69 | 7,388,521 | +2.31(+4.78%) |
Oct 17, 2011 | 50.89 | 50.91 | 48.25 | 48.38 | 5,010,504 | -2.84(-5.54%) |
Oct 14, 2011 | 49.71 | 51.28 | 49.57 | 51.21 | 5,469,102 | +2.66(+5.48%) |
Oct 13, 2011 | 48.21 | 48.84 | 47.20 | 48.55 | 6,296,145 | +0.08(+0.18%) |
Oct 12, 2011 | 48.67 | 49.85 | 48.14 | 48.47 | 8,278,139 | +0.08(+0.18%) |
Oct 11, 2011 | 47.04 | 49.07 | 46.65 | 48.38 | 8,106,852 | +1.01(+2.13%) |
Oct 10, 2011 | 46.55 | 47.83 | 46.45 | 47.37 | 6,914,684 | +2.02(+4.46%) |
Oct 07, 2011 | 46.36 | 46.44 | 44.60 | 45.35 | 9,721,060 | -0.51(-1.11%) |
Oct 06, 2011 | 45.67 | 45.95 | 44.60 | 45.86 | 14,425,383 | +3.36(+7.91%) |
Oct 05, 2011 | 40.51 | 42.52 | 39.90 | 42.50 | 10,280,088 | +1.80(+4.41%) |
Oct 04, 2011 | 37.53 | 40.74 | 36.99 | 40.70 | 9,561,457 | +1.97(+5.08%) |
Oct 03, 2011 | 39.01 | 40.59 | 38.66 | 38.74 | 9,017,337 | -0.76(-1.93%) |
Sep 30, 2011 | 39.75 | 40.80 | 38.23 | 39.50 | 11,008,332 | -1.20(-2.96%) |
Sep 29, 2011 | 42.62 | 42.82 | 39.68 | 40.70 | 9,209,774 | -0.90(-2.17%) |
Sep 28, 2011 | 43.05 | 43.37 | 41.39 | 41.60 | 8,112,787 | -2.16(-4.93%) |
Sep 27, 2011 | 44.26 | 45.00 | 43.38 | 43.76 | 9,133,723 | +1.31(+3.09%) |
Sep 26, 2011 | 41.57 | 42.58 | 39.31 | 42.45 | 9,473,711 | +1.40(+3.42%) |
Sep 23, 2011 | 40.96 | 41.82 | 40.17 | 41.05 | 13,042,264 | -0.91(-2.17%) |
Sep 22, 2011 | 42.75 | 43.13 | 40.92 | 41.96 | 13,718,805 | -2.80(-6.25%) |
Sep 21, 2011 | 47.37 | 47.54 | 44.67 | 44.76 | 9,673,128 | -2.81(-5.92%) |
Sep 20, 2011 | 49.33 | 49.63 | 47.50 | 47.57 | 7,179,540 | -1.37(-2.80%) |
Sep 19, 2011 | 48.99 | 49.46 | 47.95 | 48.95 | 4,730,458 | -1.20(-2.40%) |
Sep 16, 2011 | 50.87 | 51.28 | 49.42 | 50.15 | 5,004,761 | -0.54(-1.06%) |
Sep 15, 2011 | 50.80 | 51.26 | 50.19 | 50.69 | 4,929,398 | +0.70(+1.40%) |
Sep 14, 2011 | 49.45 | 50.78 | 48.25 | 49.99 | 5,299,834 | +0.77(+1.57%) |
Sep 13, 2011 | 48.43 | 49.63 | 47.84 | 49.22 | 5,376,301 | +0.42(+0.87%) |
Sep 12, 2011 | 46.95 | 48.89 | 46.92 | 48.79 | 6,230,090 | +0.47(+0.97%) |
Sep 09, 2011 | 49.09 | 50.15 | 47.50 | 48.32 | 6,323,904 | -1.87(-3.73%) |
Sep 08, 2011 | 50.62 | 51.61 | 49.85 | 50.20 | 4,347,987 | -0.68(-1.33%) |
Sep 07, 2011 | 50.10 | 50.97 | 49.68 | 50.87 | 5,501,847 | +1.85(+3.78%) |
Sep 06, 2011 | 47.14 | 49.08 | 47.01 | 49.02 | 4,791,971 | +0.03(+0.06%) |
Sep 02, 2011 | 48.98 | 49.75 | 48.12 | 48.99 | 4,177,461 | -1.19(-2.36%) |
Sep 01, 2011 | 51.07 | 51.47 | 49.99 | 50.18 | 5,000,158 | -0.72(-1.42%) |
Aug 31, 2011 | 52.14 | 52.65 | 50.20 | 50.90 | 6,938,088 | -0.69(-1.33%) |
Aug 30, 2011 | 50.78 | 52.08 | 49.96 | 51.59 | 5,907,034 | +0.32(+0.63%) |
Aug 29, 2011 | 50.04 | 51.29 | 49.81 | 51.26 | 4,871,038 | +2.20(+4.49%) |
Aug 26, 2011 | 47.75 | 49.57 | 47.14 | 49.06 | 5,741,435 | +0.85(+1.77%) |
Aug 25, 2011 | 50.12 | 50.54 | 47.91 | 48.21 | 5,980,454 | -1.36(-2.75%) |
Aug 24, 2011 | 48.82 | 49.59 | 47.91 | 49.57 | 5,647,391 | +0.57(+1.16%) |
Aug 23, 2011 | 46.68 | 49.05 | 46.18 | 49.00 | 5,995,443 | +2.53(+5.43%) |
Aug 22, 2011 | 48.31 | 48.48 | 46.30 | 46.48 | 8,015,655 | -0.26(-0.56%) |
Aug 19, 2011 | 47.43 | 49.22 | 46.58 | 46.74 | 8,433,906 | -1.96(-4.02%) |
Aug 18, 2011 | 50.46 | 50.70 | 48.05 | 48.69 | 9,559,304 | -3.90(-7.41%) |
Aug 17, 2011 | 53.43 | 54.07 | 52.02 | 52.59 | 5,592,683 | -0.05(-0.09%) |
Aug 16, 2011 | 53.37 | 54.13 | 52.13 | 52.63 | 7,996,428 | -1.48(-2.73%) |
Aug 15, 2011 | 53.48 | 54.62 | 52.64 | 54.11 | 9,165,365 | +2.70(+5.26%) |
Aug 12, 2011 | 51.57 | 52.25 | 50.69 | 51.41 | 6,255,466 | +0.50(+0.98%) |
Aug 11, 2011 | 49.41 | 51.75 | 48.31 | 50.91 | 7,673,464 | +2.11(+4.32%) |
Aug 10, 2011 | 50.53 | 51.34 | 48.68 | 48.80 | 12,339,626 | -2.31(-4.52%) |
Aug 09, 2011 | 47.91 | 51.16 | 46.75 | 51.11 | 12,727,174 | +4.72(+10.17%) |
Aug 08, 2011 | 47.91 | 51.45 | 46.19 | 46.39 | 13,186,127 | -5.56(-10.70%) |
Aug 05, 2011 | 54.27 | 55.19 | 48.52 | 51.95 | 12,025,487 | -0.68(-1.29%) |
Aug 04, 2011 | 58.79 | 58.79 | 52.43 | 52.63 | 11,800,217 | -7.10(-11.88%) |
Aug 03, 2011 | 60.18 | 60.23 | 57.76 | 59.72 | 7,075,661 | -0.42(-0.69%) |
Aug 02, 2011 | 60.83 | 62.18 | 60.10 | 60.14 | 6,188,091 | -1.38(-2.24%) |
Aug 01, 2011 | 63.07 | 63.34 | 60.69 | 61.52 | 4,958,519 | -0.51(-0.82%) |
Jul 29, 2011 | 61.66 | 62.50 | 61.27 | 62.03 | 5,248,570 | -0.52(-0.84%) |
Jul 28, 2011 | 61.68 | 63.31 | 61.60 | 62.55 | 7,091,874 | +0.96(+1.56%) |
Jul 27, 2011 | 62.38 | 63.27 | 61.03 | 61.59 | 7,789,900 | -1.51(-2.39%) |
Jul 26, 2011 | 64.10 | 66.75 | 63.05 | 63.10 | 9,201,334 | -0.27(-0.43%) |
Jul 25, 2011 | 62.79 | 64.17 | 62.67 | 63.37 | 4,748,409 | -0.77(-1.20%) |
Jul 22, 2011 | 64.03 | 64.14 | 63.80 | 64.14 | 7,636,269 | +1.42(+2.26%) |
Jul 21, 2011 | 61.15 | 62.92 | 61.10 | 62.72 | 7,104,741 | +1.95(+3.20%) |
Jul 20, 2011 | 61.53 | 61.66 | 60.32 | 60.77 | 3,431,912 | -0.87(-1.41%) |
Jul 19, 2011 | 60.58 | 61.68 | 60.22 | 61.64 | 3,988,307 | +1.66(+2.77%) |
Jul 18, 2011 | 60.29 | 60.76 | 59.54 | 59.98 | 3,332,721 | -0.50(-0.83%) |
Jul 15, 2011 | 59.28 | 60.70 | 59.14 | 60.48 | 3,775,286 | +1.66(+2.81%) |
Jul 14, 2011 | 59.91 | 60.50 | 58.55 | 58.82 | 4,240,782 | -0.69(-1.15%) |
Jul 13, 2011 | 59.33 | 61.05 | 59.18 | 59.51 | 4,395,423 | +0.67(+1.14%) |
Jul 12, 2011 | 59.15 | 59.92 | 58.63 | 58.84 | 4,868,825 | -0.66(-1.11%) |
Jul 11, 2011 | 60.84 | 61.00 | 58.76 | 59.50 | 5,281,488 | -2.25(-3.64%) |
Jul 08, 2011 | 60.96 | 61.90 | 60.66 | 61.75 | 3,522,664 | -0.57(-0.91%) |
Jul 07, 2011 | 62.53 | 63.05 | 61.13 | 62.32 | 5,678,612 | +0.61(+0.99%) |
Jul 06, 2011 | 61.25 | 62.02 | 60.65 | 61.71 | 4,266,691 | +0.08(+0.14%) |
Jul 05, 2011 | 60.02 | 62.03 | 59.69 | 61.63 | 5,867,858 | +1.34(+2.22%) |
Jul 01, 2011 | 59.73 | 60.31 | 58.95 | 60.29 | 3,965,143 | +0.08(+0.13%) |
Jun 30, 2011 | 58.65 | 60.35 | 58.52 | 60.21 | 6,376,063 | +1.86(+3.18%) |
Jun 29, 2011 | 57.76 | 59.33 | 57.12 | 58.35 | 7,975,232 | +0.95(+1.66%) |
Jun 28, 2011 | 55.14 | 57.60 | 54.77 | 57.40 | 5,426,871 | +2.97(+5.46%) |
Jun 27, 2011 | 53.75 | 54.76 | 53.43 | 54.43 | 3,678,084 | +0.46(+0.86%) |
Jun 24, 2011 | 55.29 | 55.53 | 53.97 | 53.97 | 5,994,287 | -1.32(-2.38%) |
Jun 23, 2011 | 54.20 | 55.41 | 53.37 | 55.28 | 5,881,223 | -0.22(-0.40%) |
Jun 22, 2011 | 55.32 | 56.55 | 55.09 | 55.51 | 3,401,225 | +0.29(+0.53%) |
Jun 21, 2011 | 54.22 | 55.53 | 54.10 | 55.21 | 3,344,587 | +1.40(+2.60%) |
Jun 20, 2011 | 53.42 | 54.15 | 53.41 | 53.81 | 3,781,640 | +0.65(+1.23%) |
Jun 17, 2011 | 54.26 | 54.46 | 52.93 | 53.16 | 6,312,071 | -0.72(-1.33%) |
Jun 16, 2011 | 53.89 | 54.50 | 53.00 | 53.87 | 4,591,339 | -0.11(-0.20%) |
Jun 15, 2011 | 54.54 | 55.25 | 53.76 | 53.98 | 5,888,873 | -1.16(-2.11%) |
Jun 14, 2011 | 54.16 | 55.59 | 54.02 | 55.14 | 4,716,770 | +1.96(+3.69%) |
Jun 13, 2011 | 54.60 | 55.14 | 52.39 | 53.18 | 5,133,649 | -1.28(-2.35%) |
Jun 10, 2011 | 55.62 | 55.62 | 54.24 | 54.46 | 5,657,517 | -1.74(-3.10%) |
Jun 09, 2011 | 55.55 | 56.64 | 55.14 | 56.20 | 4,303,583 | +1.27(+2.31%) |
Jun 08, 2011 | 54.83 | 55.58 | 54.36 | 54.93 | 4,191,121 | +0.18(+0.34%) |
Jun 07, 2011 | 55.17 | 55.66 | 54.61 | 54.74 | 3,958,982 | +0.02(+0.04%) |
Jun 06, 2011 | 56.14 | 56.63 | 54.71 | 54.72 | 4,388,700 | -1.65(-2.93%) |
Jun 03, 2011 | 54.74 | 56.81 | 54.37 | 56.37 | 5,541,095 | +3.74(+7.11%) |
May 24, 2011 | 51.68 | 52.65 | 51.53 | 52.63 | 8,640,971 | +1.31(+2.55%) |
May 23, 2011 | 51.12 | 51.69 | 50.35 | 51.32 | 5,986,765 | -0.76(-1.46%) |
May 20, 2011 | 52.47 | 52.70 | 51.55 | 52.08 | 6,881,165 | -0.13(-0.25%) |
May 19, 2011 | 52.33 | 52.58 | 51.17 | 52.21 | 6,627,478 | +0.15(+0.28%) |
May 18, 2011 | 50.62 | 52.90 | 50.13 | 52.07 | 9,423,724 | +1.80(+3.58%) |
May 17, 2011 | 51.04 | 51.72 | 50.03 | 50.27 | 11,113,491 | -1.12(-2.18%) |
May 16, 2011 | 52.13 | 53.08 | 51.21 | 51.39 | 8,148,974 | -0.89(-1.71%) |
May 13, 2011 | 52.68 | 53.28 | 51.92 | 52.28 | 6,519,242 | -0.12(-0.22%) |
May 12, 2011 | 51.80 | 53.09 | 50.82 | 52.40 | 9,578,336 | -0.10(-0.19%) |
May 11, 2011 | 54.52 | 54.52 | 52.25 | 52.50 | 8,327,277 | -2.45(-4.46%) |
May 10, 2011 | 54.31 | 55.40 | 53.67 | 54.95 | 5,731,711 | +0.63(+1.16%) |
May 09, 2011 | 53.24 | 54.62 | 53.23 | 54.32 | 4,985,806 | +1.59(+3.02%) |
May 06, 2011 | 53.54 | 54.72 | 52.36 | 52.73 | 6,593,913 | -0.08(-0.15%) |
May 05, 2011 | 52.66 | 53.98 | 51.98 | 52.81 | 9,810,381 | -0.94(-1.74%) |
May 04, 2011 | 55.44 | 55.59 | 52.51 | 53.74 | 13,384,226 | -1.89(-3.40%) |
May 03, 2011 | 57.08 | 57.44 | 55.20 | 55.64 | 8,054,037 | -1.81(-3.14%) |
May 02, 2011 | 57.48 | 57.53 | 56.99 | 57.44 | 5,293,249 | -1.51(-2.56%) |
Apr 29, 2011 | 59.12 | 59.90 | 58.53 | 58.95 | 5,043,863 | -0.22(-0.38%) |
Apr 28, 2011 | 59.71 | 59.94 | 58.18 | 59.17 | 6,972,577 | +0.08(+0.13%) |
Apr 27, 2011 | 61.91 | 61.91 | 57.56 | 59.09 | 12,940,353 | -2.86(-4.62%) |
Apr 26, 2011 | 61.05 | 61.99 | 60.50 | 61.95 | 5,125,096 | +0.92(+1.51%) |
Apr 25, 2011 | 61.15 | 61.28 | 60.25 | 61.03 | 2,622,010 | +0.13(+0.21%) |
Apr 21, 2011 | 60.73 | 61.23 | 59.96 | 60.90 | 3,251,027 | +0.46(+0.76%) |
Apr 20, 2011 | 60.49 | 60.67 | 59.30 | 60.44 | 4,007,383 | +0.86(+1.44%) |
Apr 19, 2011 | 58.67 | 59.83 | 58.62 | 59.58 | 3,468,326 | +0.99(+1.69%) |
Apr 18, 2011 | 58.16 | 59.21 | 57.23 | 58.59 | 4,802,575 | -0.22(-0.37%) |
Apr 15, 2011 | 58.19 | 58.86 | 57.98 | 58.80 | 4,461,704 | +0.38(+0.66%) |
Apr 14, 2011 | 57.21 | 58.61 | 57.08 | 58.42 | 5,260,334 | +0.71(+1.24%) |
Apr 13, 2011 | 57.73 | 58.14 | 56.99 | 57.70 | 6,091,306 | +0.33(+0.58%) |
Apr 12, 2011 | 58.87 | 58.93 | 56.37 | 57.37 | 8,463,443 | -2.21(-3.70%) |
Apr 11, 2011 | 61.34 | 61.86 | 59.29 | 59.58 | 4,327,102 | -1.63(-2.66%) |
Apr 08, 2011 | 60.52 | 61.72 | 60.51 | 61.21 | 4,548,155 | +0.86(+1.43%) |
Apr 07, 2011 | 60.20 | 60.53 | 59.23 | 60.35 | 5,093,674 | -0.05(-0.08%) |
Apr 06, 2011 | 62.25 | 62.68 | 59.92 | 60.39 | 5,059,528 | -1.47(-2.37%) |
Apr 05, 2011 | 62.31 | 62.84 | 61.68 | 61.86 | 4,225,856 | -0.75(-1.20%) |
Apr 04, 2011 | 62.29 | 63.02 | 62.02 | 62.61 | 3,935,988 | +0.60(+0.97%) |
Apr 01, 2011 | 61.49 | 62.51 | 61.49 | 62.02 | 4,283,638 | +1.08(+1.78%) |
Mar 31, 2011 | 62.08 | 62.59 | 60.87 | 60.93 | 4,994,587 | -0.48(-0.79%) |
Mar 30, 2011 | 61.42 | 61.42 | 61.42 | 61.42 | 6,652,862 | -1.81(-2.87%) |
Mar 29, 2011 | 61.78 | 63.50 | 61.58 | 63.23 | 4,329,471 | +1.18(+1.91%) |
Mar 28, 2011 | 61.92 | 62.95 | 61.08 | 62.05 | 4,133,115 | +0.05(+0.09%) |
Mar 25, 2011 | 61.48 | 62.35 | 60.98 | 61.99 | 3,857,624 | +0.35(+0.56%) |
Mar 24, 2011 | 61.47 | 61.65 | 60.07 | 61.65 | 4,118,972 | +0.49(+0.80%) |
Mar 23, 2011 | 60.59 | 61.30 | 59.86 | 61.15 | 3,775,413 | +0.73(+1.21%) |
Mar 22, 2011 | 60.85 | 61.24 | 60.15 | 60.42 | 3,424,152 | -0.60(-0.98%) |
Mar 21, 2011 | 60.85 | 61.02 | 60.28 | 61.02 | 3,031,342 | +1.98(+3.36%) |
Mar 18, 2011 | 60.84 | 61.26 | 58.96 | 59.04 | 6,405,961 | -1.13(-1.88%) |
Mar 17, 2011 | 58.31 | 60.46 | 58.16 | 60.17 | 5,563,435 | +2.48(+4.30%) |
Mar 16, 2011 | 57.66 | 58.38 | 56.17 | 57.69 | 9,262,371 | +0.53(+0.93%) |
Mar 15, 2011 | 57.10 | 58.38 | 57.04 | 57.16 | 6,811,591 | -1.28(-2.20%) |
Mar 14, 2011 | 57.99 | 58.65 | 57.16 | 58.44 | 5,185,731 | -0.02(-0.03%) |
Mar 11, 2011 | 56.20 | 58.90 | 55.76 | 58.46 | 5,279,594 | +1.77(+3.12%) |
Mar 10, 2011 | 58.95 | 59.90 | 56.60 | 56.69 | 7,976,124 | -3.51(-5.84%) |
Mar 09, 2011 | 61.22 | 61.87 | 59.96 | 60.20 | 3,792,625 | -1.07(-1.74%) |
Mar 08, 2011 | 61.42 | 61.70 | 60.11 | 61.27 | 4,062,466 | -0.05(-0.08%) |
Mar 07, 2011 | 62.48 | 62.82 | 61.03 | 61.32 | 4,474,572 | -0.66(-1.07%) |
Mar 04, 2011 | 62.64 | 63.22 | 61.61 | 61.98 | 4,752,860 | -0.03(-0.05%) |
Mar 03, 2011 | 61.45 | 62.90 | 61.22 | 62.01 | 6,684,980 | +0.94(+1.53%) |
Mar 02, 2011 | 59.11 | 61.13 | 58.98 | 61.07 | 6,337,905 | +1.94(+3.28%) |
Mar 01, 2011 | 61.93 | 61.93 | 58.87 | 59.13 | 6,067,253 | -1.95(-3.19%) |
Feb 28, 2011 | 61.38 | 61.79 | 59.57 | 61.08 | 5,666,634 | -0.20(-0.33%) |
Feb 25, 2011 | 60.19 | 61.29 | 59.95 | 61.28 | 4,986,655 | +1.49(+2.49%) |
Feb 24, 2011 | 60.94 | 60.94 | 59.06 | 59.79 | 6,406,109 | -1.15(-1.89%) |
Feb 23, 2011 | 61.38 | 62.17 | 60.88 | 60.94 | 5,404,313 | -0.31(-0.51%) |
Feb 22, 2011 | 61.89 | 62.89 | 60.79 | 61.25 | 6,626,808 | -0.29(-0.47%) |
Feb 18, 2011 | 62.41 | 62.67 | 61.18 | 61.55 | 5,806,488 | -0.94(-1.50%) |
Feb 17, 2011 | 61.71 | 62.87 | 61.11 | 62.48 | 5,343,243 | +0.54(+0.87%) |
Feb 16, 2011 | 60.95 | 62.93 | 60.64 | 61.94 | 7,552,266 | +1.34(+2.22%) |
Feb 15, 2011 | 60.89 | 61.13 | 59.72 | 60.60 | 4,630,410 | -0.50(-0.82%) |
Feb 14, 2011 | 59.95 | 61.32 | 59.76 | 61.10 | 4,634,232 | +1.34(+2.23%) |
Feb 11, 2011 | 60.74 | 60.99 | 59.43 | 59.76 | 5,649,225 | -1.22(-2.00%) |
Feb 10, 2011 | 58.31 | 61.12 | 58.25 | 60.99 | 6,247,234 | +2.03(+3.45%) |
Feb 09, 2011 | 59.39 | 60.34 | 58.25 | 58.95 | 5,083,050 | -0.44(-0.74%) |
Feb 08, 2011 | 60.00 | 60.15 | 58.56 | 59.39 | 5,037,562 | -0.26(-0.44%) |
Feb 07, 2011 | 58.98 | 60.85 | 58.85 | 59.65 | 7,908,817 | +0.97(+1.65%) |
Feb 04, 2011 | 58.88 | 59.56 | 58.18 | 58.68 | 8,607,339 | +0.40(+0.68%) |
Feb 03, 2011 | 57.63 | 58.85 | 56.43 | 58.28 | 9,374,251 | +0.99(+1.73%) |
Feb 02, 2011 | 56.67 | 58.07 | 56.27 | 57.29 | 6,845,294 | +0.41(+0.73%) |
Feb 01, 2011 | 57.00 | 57.36 | 55.61 | 56.88 | 6,346,303 | +0.15(+0.27%) |
Jan 31, 2011 | 55.54 | 56.91 | 54.88 | 56.73 | 6,097,783 | +1.87(+3.41%) |
Jan 28, 2011 | 54.13 | 55.27 | 53.92 | 54.85 | 4,600,239 | +0.45(+0.83%) |
Jan 27, 2011 | 55.07 | 55.17 | 53.50 | 54.40 | 4,730,670 | -0.50(-0.91%) |
Jan 26, 2011 | 52.47 | 55.19 | 52.47 | 54.90 | 7,053,524 | +2.60(+4.98%) |
Jan 25, 2011 | 52.15 | 52.33 | 51.06 | 52.30 | 6,035,708 | -0.09(-0.18%) |
Jan 24, 2011 | 51.61 | 52.83 | 51.12 | 52.39 | 4,355,556 | +0.57(+1.10%) |
Jan 21, 2011 | 52.87 | 53.47 | 51.53 | 51.82 | 5,755,973 | -0.19(-0.37%) |
Jan 20, 2011 | 51.84 | 52.29 | 50.39 | 52.01 | 5,944,981 | -0.38(-0.73%) |
Jan 19, 2011 | 53.52 | 53.73 | 52.13 | 52.40 | 5,232,474 | -1.22(-2.28%) |
Jan 18, 2011 | 53.50 | 53.72 | 52.81 | 53.62 | 4,190,591 | +0.41(+0.78%) |
Jan 14, 2011 | 51.45 | 53.22 | 51.06 | 53.20 | 6,035,640 | +1.67(+3.25%) |
Jan 13, 2011 | 51.79 | 52.34 | 51.31 | 51.53 | 4,377,297 | -0.19(-0.37%) |
Jan 12, 2011 | 51.21 | 51.77 | 50.42 | 51.72 | 6,427,438 | +0.75(+1.48%) |
Jan 11, 2011 | 50.45 | 51.40 | 50.40 | 50.97 | 5,389,811 | +0.92(+1.84%) |
Jan 10, 2011 | 49.56 | 50.51 | 49.00 | 50.05 | 5,839,931 | +0.12(+0.25%) |
Jan 07, 2011 | 48.94 | 50.57 | 48.80 | 49.92 | 7,404,018 | +0.13(+0.27%) |
Jan 06, 2011 | 50.81 | 50.81 | 48.71 | 49.79 | 7,463,464 | -0.68(-1.34%) |
Jan 05, 2011 | 50.68 | 50.99 | 49.81 | 50.47 | 6,926,213 | -0.81(-1.57%) |
Jan 04, 2011 | 51.74 | 51.76 | 50.36 | 51.28 | 7,426,929 | -0.05(-0.10%) |
Jan 03, 2011 | 52.30 | 52.66 | 51.25 | 51.33 | 4,985,247 | -0.29(-0.57%) |
Dec 31, 2010 | 51.28 | 51.98 | 50.99 | 51.62 | 2,621,471 | +0.28(+0.54%) |
Dec 30, 2010 | 50.96 | 51.54 | 50.75 | 51.34 | 3,089,315 | +0.45(+0.87%) |
Dec 29, 2010 | 50.06 | 51.04 | 49.75 | 50.90 | 2,708,848 | +0.99(+1.98%) |
Dec 28, 2010 | 50.05 | 50.33 | 49.72 | 49.91 | 2,265,416 | -0.04(-0.08%) |
Dec 27, 2010 | 50.38 | 50.55 | 49.55 | 49.95 | 2,565,072 | -0.57(-1.12%) |
Dec 23, 2010 | 50.35 | 50.62 | 50.15 | 50.52 | 2,023,078 | +0.05(+0.09%) |
Dec 22, 2010 | 50.38 | 50.56 | 49.91 | 50.47 | 3,444,150 | +0.28(+0.57%) |
Dec 21, 2010 | 49.24 | 50.45 | 49.11 | 50.19 | 5,765,742 | +1.01(+2.06%) |
Dec 20, 2010 | 48.99 | 49.51 | 48.45 | 49.17 | 3,534,238 | +0.37(+0.75%) |
Dec 17, 2010 | 48.32 | 49.03 | 47.98 | 48.80 | 5,532,122 | +0.41(+0.84%) |
Dec 16, 2010 | 47.73 | 48.46 | 46.88 | 48.40 | 5,209,934 | +0.64(+1.33%) |
Dec 15, 2010 | 48.55 | 49.39 | 47.75 | 47.76 | 5,763,548 | -1.00(-2.05%) |
Dec 14, 2010 | 49.16 | 50.19 | 48.68 | 48.76 | 5,950,251 | -0.36(-0.73%) |
Dec 13, 2010 | 48.83 | 50.75 | 48.78 | 49.12 | 7,488,488 | +1.02(+2.12%) |
Dec 10, 2010 | 48.11 | 48.59 | 48.05 | 48.10 | 4,853,864 | -0.18(-0.37%) |
Dec 09, 2010 | 47.81 | 48.49 | 47.56 | 48.27 | 4,802,722 | +0.94(+1.98%) |
Dec 08, 2010 | 48.02 | 48.29 | 46.73 | 47.34 | 7,579,836 | -0.69(-1.44%) |
Dec 07, 2010 | 49.16 | 49.69 | 47.81 | 48.03 | 5,915,065 | -0.57(-1.17%) |
Dec 06, 2010 | 48.31 | 48.83 | 48.13 | 48.60 | 4,453,880 | +0.24(+0.49%) |
Dec 03, 2010 | 47.58 | 48.60 | 47.58 | 48.36 | 5,644,209 | +0.51(+1.06%) |
Dec 02, 2010 | 47.54 | 47.97 | 47.02 | 47.85 | 5,879,736 | +0.27(+0.56%) |