Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.02 | 54.70 | 52.92 | 54.58 | 16,929,504 | +3.55(+6.96%) |
Nov 29, 2011 | 50.60 | 51.68 | 50.04 | 51.03 | 10,277,599 | +1.06(+2.12%) |
Nov 28, 2011 | 49.44 | 50.44 | 49.41 | 49.97 | 11,488,705 | +2.06(+4.29%) |
Nov 25, 2011 | 47.73 | 48.95 | 47.69 | 47.91 | 4,910,727 | -0.09(-0.20%) |
Nov 23, 2011 | 49.05 | 49.35 | 47.78 | 48.01 | 13,465,038 | -1.77(-3.55%) |
Nov 22, 2011 | 50.38 | 50.89 | 49.52 | 49.78 | 10,986,164 | -0.89(-1.75%) |
Nov 21, 2011 | 50.49 | 51.00 | 49.56 | 50.66 | 11,764,647 | -0.82(-1.60%) |
Nov 18, 2011 | 52.53 | 52.53 | 50.65 | 51.49 | 13,344,365 | -0.28(-0.54%) |
Nov 17, 2011 | 53.91 | 54.12 | 51.18 | 51.77 | 16,681,936 | -2.21(-4.09%) |
Nov 16, 2011 | 54.40 | 55.49 | 53.92 | 53.98 | 18,373,580 | -0.87(-1.58%) |
Nov 15, 2011 | 54.36 | 55.32 | 53.79 | 54.84 | 10,921,623 | +0.25(+0.46%) |
Nov 14, 2011 | 54.51 | 55.32 | 54.14 | 54.59 | 8,257,168 | -0.66(-1.20%) |
Nov 11, 2011 | 54.30 | 55.70 | 53.69 | 55.26 | 11,575,757 | +1.80(+3.36%) |
Nov 10, 2011 | 53.67 | 54.06 | 52.57 | 53.46 | 10,528,774 | +0.69(+1.31%) |
Nov 09, 2011 | 53.71 | 53.92 | 52.60 | 52.77 | 17,428,744 | -2.70(-4.87%) |
Nov 08, 2011 | 54.82 | 55.62 | 53.94 | 55.47 | 12,277,655 | +1.08(+1.99%) |
Nov 07, 2011 | 54.16 | 55.21 | 53.40 | 54.38 | 9,351,358 | +0.26(+0.48%) |
Nov 04, 2011 | 53.96 | 55.39 | 53.36 | 54.12 | 14,727,001 | -0.69(-1.26%) |
Nov 03, 2011 | 53.29 | 55.01 | 52.79 | 54.82 | 16,613,018 | +2.30(+4.39%) |
Nov 02, 2011 | 52.62 | 52.68 | 51.55 | 52.51 | 11,340,926 | +1.16(+2.26%) |
Nov 01, 2011 | 50.40 | 52.29 | 49.81 | 51.35 | 22,087,012 | -1.69(-3.18%) |
Oct 31, 2011 | 54.14 | 54.50 | 52.78 | 53.04 | 14,540,482 | -1.80(-3.28%) |
Oct 28, 2011 | 54.11 | 55.54 | 53.88 | 54.84 | 15,010,848 | +0.14(+0.25%) |
Oct 27, 2011 | 52.53 | 55.27 | 52.53 | 54.70 | 24,816,640 | +4.28(+8.49%) |
Oct 26, 2011 | 50.06 | 50.78 | 48.59 | 50.42 | 16,351,341 | +1.31(+2.66%) |
Oct 25, 2011 | 50.77 | 50.91 | 48.93 | 49.11 | 16,452,095 | -1.34(-2.65%) |
Oct 24, 2011 | 48.93 | 50.50 | 48.66 | 50.45 | 15,512,520 | +1.80(+3.71%) |
Oct 21, 2011 | 49.55 | 50.02 | 48.02 | 48.64 | 29,905,470 | -0.44(-0.90%) |
Oct 20, 2011 | 49.09 | 49.68 | 48.01 | 49.08 | 18,170,698 | +0.06(+0.13%) |
Oct 19, 2011 | 50.41 | 51.21 | 48.90 | 49.02 | 14,744,559 | -1.45(-2.88%) |
Oct 18, 2011 | 48.76 | 50.82 | 48.08 | 50.47 | 13,893,498 | +1.73(+3.54%) |
Oct 17, 2011 | 50.35 | 50.48 | 48.49 | 48.74 | 16,963,482 | -2.47(-4.82%) |
Oct 14, 2011 | 49.55 | 51.25 | 49.47 | 51.21 | 15,940,950 | +2.70(+5.57%) |
Oct 13, 2011 | 48.37 | 48.79 | 47.46 | 48.51 | 15,207,138 | -0.08(-0.16%) |
Oct 12, 2011 | 48.63 | 49.54 | 48.24 | 48.59 | 16,691,681 | +0.35(+0.73%) |
Oct 11, 2011 | 47.26 | 49.12 | 47.11 | 48.24 | 20,053,668 | +0.74(+1.57%) |
Oct 10, 2011 | 46.64 | 47.70 | 46.64 | 47.50 | 14,346,720 | +2.27(+5.03%) |
Oct 07, 2011 | 46.17 | 46.26 | 44.70 | 45.22 | 16,623,429 | -0.90(-1.96%) |
Oct 06, 2011 | 45.69 | 46.38 | 45.46 | 46.12 | 20,371,402 | +1.67(+3.75%) |
Oct 05, 2011 | 42.79 | 44.83 | 42.05 | 44.46 | 21,101,912 | +1.78(+4.18%) |
Oct 04, 2011 | 40.51 | 42.82 | 39.55 | 42.67 | 28,016,100 | +1.00(+2.41%) |
Oct 03, 2011 | 42.59 | 43.28 | 41.67 | 41.67 | 22,109,002 | -1.45(-3.37%) |
Sep 30, 2011 | 43.32 | 44.22 | 42.87 | 43.12 | 20,651,596 | -1.16(-2.61%) |
Sep 29, 2011 | 44.90 | 45.25 | 43.34 | 44.28 | 17,114,862 | +0.72(+1.66%) |
Sep 28, 2011 | 45.91 | 46.17 | 43.39 | 43.55 | 17,542,348 | -2.23(-4.87%) |
Sep 27, 2011 | 46.82 | 47.78 | 45.32 | 45.78 | 22,892,094 | +0.11(+0.24%) |
Sep 26, 2011 | 44.59 | 45.76 | 42.43 | 45.68 | 27,239,440 | +1.49(+3.38%) |
Sep 23, 2011 | 43.71 | 44.92 | 43.48 | 44.18 | 23,188,458 | -0.01(-0.03%) |
Sep 22, 2011 | 45.15 | 45.63 | 43.23 | 44.20 | 34,085,528 | -2.84(-6.03%) |
Sep 21, 2011 | 50.09 | 50.14 | 47.01 | 47.03 | 25,431,728 | -2.99(-5.97%) |
Sep 20, 2011 | 51.52 | 51.58 | 50.02 | 50.02 | 18,390,964 | -1.06(-2.08%) |
Sep 19, 2011 | 50.82 | 51.47 | 49.99 | 51.08 | 17,807,530 | -1.50(-2.86%) |
Sep 16, 2011 | 54.11 | 54.33 | 52.09 | 52.59 | 16,380,641 | -1.00(-1.86%) |
Sep 15, 2011 | 53.65 | 53.85 | 52.59 | 53.58 | 12,155,544 | +0.93(+1.77%) |
Sep 14, 2011 | 52.48 | 53.34 | 50.78 | 52.65 | 15,103,723 | +0.58(+1.11%) |
Sep 13, 2011 | 52.13 | 52.55 | 50.98 | 52.07 | 12,250,475 | -0.18(-0.35%) |
Sep 12, 2011 | 51.11 | 52.27 | 50.49 | 52.25 | 15,342,329 | +0.42(+0.81%) |
Sep 09, 2011 | 53.33 | 53.51 | 51.50 | 51.83 | 18,502,764 | -2.65(-4.86%) |
Sep 08, 2011 | 54.40 | 55.40 | 54.24 | 54.48 | 14,791,278 | -0.95(-1.72%) |
Sep 07, 2011 | 54.61 | 55.51 | 54.43 | 55.44 | 11,001,239 | +1.78(+3.32%) |
Sep 06, 2011 | 51.94 | 53.78 | 51.51 | 53.65 | 14,765,038 | -0.07(-0.13%) |
Sep 02, 2011 | 53.79 | 54.40 | 52.97 | 53.73 | 12,459,303 | -1.50(-2.72%) |
Sep 01, 2011 | 56.45 | 57.42 | 55.17 | 55.23 | 15,491,349 | -1.17(-2.07%) |
Aug 31, 2011 | 56.25 | 57.24 | 55.91 | 56.40 | 16,231,061 | +0.57(+1.02%) |
Aug 30, 2011 | 55.44 | 56.32 | 54.64 | 55.83 | 14,263,988 | +0.24(+0.43%) |
Aug 29, 2011 | 54.98 | 55.67 | 54.36 | 55.59 | 9,715,311 | +1.73(+3.22%) |
Aug 26, 2011 | 52.57 | 54.26 | 51.88 | 53.85 | 16,957,456 | +1.24(+2.37%) |
Aug 25, 2011 | 55.19 | 55.57 | 52.36 | 52.61 | 15,845,233 | -2.25(-4.09%) |
Aug 24, 2011 | 54.55 | 54.98 | 53.50 | 54.85 | 11,985,119 | +0.07(+0.13%) |
Aug 23, 2011 | 52.50 | 54.81 | 51.90 | 54.78 | 12,055,407 | +2.62(+5.02%) |
Aug 22, 2011 | 54.24 | 54.32 | 52.00 | 52.16 | 12,175,949 | -0.45(-0.86%) |
Aug 19, 2011 | 52.53 | 54.44 | 52.07 | 52.62 | 18,459,856 | -0.93(-1.73%) |
Aug 18, 2011 | 55.05 | 55.60 | 52.86 | 53.54 | 20,328,832 | -3.68(-6.43%) |
Aug 17, 2011 | 57.70 | 58.52 | 56.78 | 57.22 | 12,614,144 | +0.64(+1.13%) |
Aug 16, 2011 | 56.91 | 57.75 | 55.91 | 56.58 | 13,024,107 | -1.04(-1.80%) |
Aug 15, 2011 | 56.78 | 58.03 | 56.76 | 57.62 | 12,547,947 | +1.50(+2.67%) |
Aug 12, 2011 | 56.71 | 56.91 | 55.42 | 56.12 | 12,239,248 | +0.33(+0.59%) |
Aug 11, 2011 | 53.90 | 56.70 | 52.39 | 55.79 | 24,064,052 | +2.68(+5.04%) |
Aug 10, 2011 | 55.84 | 56.13 | 52.88 | 53.11 | 25,186,200 | -2.75(-4.92%) |
Aug 09, 2011 | 55.60 | 55.97 | 52.40 | 55.86 | 30,683,200 | +2.85(+5.38%) |
Aug 08, 2011 | 55.60 | 57.09 | 52.61 | 53.01 | 28,146,446 | -5.19(-8.91%) |
Aug 05, 2011 | 59.37 | 59.62 | 55.58 | 58.20 | 26,048,580 | +0.06(+0.11%) |
Aug 04, 2011 | 61.37 | 61.55 | 58.01 | 58.14 | 27,225,780 | -4.61(-7.34%) |
Aug 03, 2011 | 62.96 | 63.08 | 60.67 | 62.74 | 16,020,486 | -0.31(-0.49%) |
Aug 02, 2011 | 64.19 | 65.41 | 62.99 | 63.05 | 14,395,666 | -1.86(-2.87%) |
Aug 01, 2011 | 66.10 | 66.36 | 64.18 | 64.91 | 11,942,043 | -0.12(-0.18%) |
Jul 29, 2011 | 64.79 | 65.87 | 64.62 | 65.03 | 12,753,528 | -0.74(-1.13%) |
Jul 28, 2011 | 65.86 | 66.73 | 65.74 | 65.77 | 9,695,939 | -0.20(-0.31%) |
Jul 27, 2011 | 67.01 | 67.49 | 65.73 | 65.97 | 12,152,667 | -1.62(-2.40%) |
Jul 26, 2011 | 68.03 | 68.33 | 67.40 | 67.59 | 11,751,547 | -0.55(-0.81%) |
Jul 25, 2011 | 66.74 | 68.74 | 66.71 | 68.15 | 14,267,373 | +0.64(+0.95%) |
Jul 22, 2011 | 67.79 | 67.96 | 67.40 | 67.50 | 21,492,314 | +2.05(+3.13%) |
Jul 21, 2011 | 64.03 | 65.50 | 64.02 | 65.45 | 15,532,747 | +1.83(+2.88%) |
Jul 20, 2011 | 64.44 | 64.44 | 63.40 | 63.62 | 8,698,248 | -0.21(-0.33%) |
Jul 19, 2011 | 63.42 | 64.04 | 63.08 | 63.83 | 9,671,432 | +1.07(+1.71%) |
Jul 18, 2011 | 63.35 | 63.35 | 62.39 | 62.76 | 10,956,974 | -0.56(-0.89%) |
Jul 15, 2011 | 62.35 | 63.47 | 62.22 | 63.32 | 11,270,847 | +1.49(+2.41%) |
Jul 14, 2011 | 62.77 | 63.06 | 61.71 | 61.83 | 9,595,682 | -0.78(-1.24%) |
Jul 13, 2011 | 62.42 | 63.79 | 62.27 | 62.60 | 9,890,195 | +0.12(+0.18%) |
Jul 12, 2011 | 62.88 | 63.30 | 62.37 | 62.49 | 11,756,678 | -0.89(-1.40%) |
Jul 11, 2011 | 63.42 | 63.97 | 62.94 | 63.37 | 8,618,644 | -1.36(-2.10%) |
Jul 08, 2011 | 63.60 | 64.97 | 63.48 | 64.73 | 8,908,909 | -0.32(-0.49%) |
Jul 07, 2011 | 64.76 | 65.40 | 64.26 | 65.05 | 11,590,361 | +0.93(+1.45%) |
Jul 06, 2011 | 63.68 | 64.24 | 63.22 | 64.12 | 9,544,974 | +0.55(+0.86%) |
Jul 05, 2011 | 62.87 | 63.85 | 62.71 | 63.58 | 8,546,980 | +0.54(+0.86%) |
Jul 01, 2011 | 61.81 | 63.14 | 61.35 | 63.04 | 10,144,015 | +0.86(+1.39%) |
Jun 30, 2011 | 61.52 | 62.45 | 61.52 | 62.17 | 12,049,060 | +0.86(+1.40%) |
Jun 29, 2011 | 61.04 | 62.17 | 60.45 | 61.32 | 13,299,533 | +0.62(+1.02%) |
Jun 28, 2011 | 58.63 | 60.88 | 58.55 | 60.70 | 15,471,935 | +2.67(+4.60%) |
Jun 27, 2011 | 57.79 | 58.48 | 57.24 | 58.03 | 11,689,635 | -0.20(-0.35%) |
Jun 24, 2011 | 59.81 | 59.87 | 58.03 | 58.23 | 13,838,382 | -1.55(-2.59%) |
Jun 23, 2011 | 58.32 | 59.88 | 57.75 | 59.78 | 14,440,576 | -0.37(-0.61%) |
Jun 22, 2011 | 59.79 | 61.01 | 59.65 | 60.14 | 8,344,241 | +0.06(+0.10%) |
Jun 21, 2011 | 59.35 | 60.58 | 59.28 | 60.09 | 8,999,378 | +0.99(+1.67%) |
Jun 20, 2011 | 59.01 | 59.53 | 58.96 | 59.10 | 8,941,975 | +0.24(+0.42%) |
Jun 17, 2011 | 59.68 | 59.68 | 58.52 | 58.86 | 11,037,421 | -0.33(-0.56%) |
Jun 16, 2011 | 59.55 | 60.02 | 58.57 | 59.19 | 11,769,532 | -0.30(-0.50%) |
Jun 15, 2011 | 60.11 | 61.34 | 59.04 | 59.48 | 12,083,548 | -1.32(-2.18%) |
Jun 14, 2011 | 60.63 | 61.27 | 60.41 | 60.81 | 10,389,592 | +1.30(+2.18%) |
Jun 13, 2011 | 60.28 | 60.80 | 58.76 | 59.51 | 9,801,449 | -0.69(-1.15%) |
Jun 10, 2011 | 61.31 | 61.54 | 60.14 | 60.20 | 10,196,393 | -1.57(-2.54%) |
Jun 09, 2011 | 60.58 | 62.26 | 60.52 | 61.77 | 12,090,838 | +1.52(+2.52%) |
Jun 08, 2011 | 59.65 | 60.87 | 59.65 | 60.25 | 10,383,691 | +0.61(+1.03%) |
Jun 07, 2011 | 60.60 | 60.87 | 59.61 | 59.64 | 8,321,873 | -0.13(-0.22%) |
Jun 06, 2011 | 61.32 | 61.51 | 59.59 | 59.77 | 10,360,543 | -1.42(-2.33%) |
Jun 03, 2011 | 59.63 | 61.99 | 59.49 | 61.19 | 11,595,829 | +1.45(+2.42%) |
May 24, 2011 | 59.42 | 60.64 | 59.42 | 59.75 | 12,625,292 | +0.86(+1.46%) |
May 23, 2011 | 58.73 | 59.13 | 58.38 | 58.89 | 8,805,542 | -1.02(-1.70%) |
May 20, 2011 | 59.78 | 60.49 | 59.04 | 59.91 | 11,493,298 | -0.06(-0.10%) |
May 19, 2011 | 60.37 | 60.69 | 59.44 | 59.96 | 10,754,591 | -0.12(-0.20%) |
May 18, 2011 | 59.18 | 60.56 | 59.01 | 60.08 | 11,994,517 | +1.21(+2.06%) |
May 17, 2011 | 58.41 | 59.30 | 58.00 | 58.87 | 16,433,797 | -0.09(-0.16%) |
May 16, 2011 | 58.97 | 60.02 | 58.72 | 58.97 | 13,377,908 | -0.37(-0.63%) |
May 13, 2011 | 60.03 | 60.44 | 58.63 | 59.34 | 14,284,230 | -0.58(-0.97%) |
May 12, 2011 | 58.97 | 60.31 | 58.35 | 59.92 | 18,742,032 | +0.91(+1.54%) |
May 11, 2011 | 60.46 | 60.46 | 57.99 | 59.01 | 17,686,484 | -1.61(-2.65%) |
May 10, 2011 | 60.29 | 61.15 | 59.89 | 60.62 | 10,169,033 | +0.65(+1.08%) |
May 09, 2011 | 59.83 | 60.29 | 59.31 | 59.97 | 12,086,482 | +0.67(+1.13%) |
May 06, 2011 | 60.33 | 61.07 | 58.80 | 59.30 | 14,965,556 | -0.13(-0.22%) |
May 05, 2011 | 59.55 | 61.27 | 58.64 | 59.43 | 18,618,400 | -1.40(-2.30%) |
May 04, 2011 | 61.62 | 61.62 | 60.13 | 60.83 | 12,050,183 | -0.76(-1.23%) |
May 03, 2011 | 62.57 | 63.08 | 61.12 | 61.59 | 11,636,798 | -1.39(-2.21%) |
May 02, 2011 | 62.86 | 63.12 | 62.34 | 62.98 | 11,939,761 | -1.41(-2.18%) |
Apr 29, 2011 | 63.72 | 64.57 | 63.10 | 64.39 | 9,606,618 | +0.46(+0.72%) |
Apr 28, 2011 | 63.21 | 64.38 | 63.11 | 63.93 | 6,682,075 | -0.19(-0.30%) |
Apr 27, 2011 | 64.45 | 64.66 | 62.65 | 64.12 | 10,687,794 | -0.06(-0.10%) |
Apr 26, 2011 | 63.27 | 64.38 | 63.15 | 64.19 | 8,339,784 | +1.02(+1.61%) |
Apr 25, 2011 | 64.09 | 64.11 | 62.85 | 63.17 | 7,646,219 | -1.24(-1.93%) |
Apr 21, 2011 | 64.15 | 65.40 | 63.83 | 64.41 | 15,277,496 | +1.36(+2.15%) |
Apr 20, 2011 | 62.86 | 63.19 | 62.49 | 63.05 | 11,861,136 | +1.26(+2.04%) |
Apr 19, 2011 | 60.72 | 61.88 | 60.59 | 61.79 | 12,128,673 | +0.99(+1.63%) |
Apr 18, 2011 | 61.06 | 61.27 | 59.98 | 60.80 | 12,913,123 | -1.37(-2.20%) |
Apr 15, 2011 | 62.20 | 62.55 | 61.12 | 62.17 | 11,384,081 | +0.46(+0.74%) |
Apr 14, 2011 | 61.08 | 61.95 | 60.78 | 61.71 | 9,367,180 | +0.16(+0.27%) |
Apr 13, 2011 | 62.32 | 62.62 | 61.45 | 61.55 | 10,426,894 | -0.32(-0.52%) |
Apr 12, 2011 | 62.98 | 63.26 | 61.38 | 61.87 | 14,907,880 | -1.84(-2.88%) |
Apr 11, 2011 | 65.27 | 65.92 | 63.42 | 63.71 | 11,522,770 | -1.47(-2.26%) |
Apr 08, 2011 | 66.51 | 66.55 | 64.86 | 65.18 | 10,882,364 | -0.55(-0.84%) |
Apr 07, 2011 | 66.10 | 66.29 | 65.08 | 65.73 | 8,724,407 | -1.35(-2.01%) |
Apr 06, 2011 | 67.16 | 67.37 | 65.21 | 67.08 | 10,123,478 | +0.45(+0.68%) |
Apr 05, 2011 | 66.43 | 67.57 | 66.28 | 66.63 | 10,494,328 | +0.07(+0.11%) |
Apr 04, 2011 | 67.68 | 68.06 | 66.46 | 66.56 | 9,270,945 | -0.67(-0.99%) |
Apr 01, 2011 | 67.51 | 68.16 | 66.88 | 67.22 | 8,356,525 | +0.32(+0.47%) |
Mar 31, 2011 | 67.62 | 68.36 | 66.83 | 66.91 | 10,445,717 | -0.28(-0.42%) |
Mar 30, 2011 | 67.19 | 67.19 | 67.19 | 67.19 | 11,440,900 | -0.51(-0.75%) |
Mar 29, 2011 | 65.11 | 67.93 | 64.68 | 67.70 | 18,765,120 | +2.82(+4.35%) |
Mar 28, 2011 | 62.07 | 65.54 | 61.89 | 64.88 | 21,976,486 | +2.54(+4.07%) |
Mar 25, 2011 | 62.94 | 63.08 | 61.97 | 62.34 | 15,118,820 | -0.87(-1.37%) |
Mar 24, 2011 | 63.75 | 63.84 | 62.21 | 63.21 | 9,095,473 | -0.29(-0.45%) |
Mar 23, 2011 | 63.65 | 63.87 | 62.87 | 63.49 | 6,714,156 | -0.19(-0.30%) |
Mar 22, 2011 | 64.08 | 64.38 | 63.33 | 63.69 | 8,980,235 | -0.69(-1.07%) |
Mar 21, 2011 | 63.85 | 64.38 | 63.79 | 64.38 | 11,417,048 | +2.73(+4.42%) |
Mar 18, 2011 | 62.96 | 63.24 | 61.21 | 61.65 | 16,230,313 | -0.80(-1.29%) |
Mar 17, 2011 | 60.85 | 62.78 | 60.35 | 62.45 | 15,680,979 | +2.83(+4.75%) |
Mar 16, 2011 | 60.31 | 60.88 | 58.78 | 59.62 | 18,500,944 | -1.22(-2.00%) |
Mar 15, 2011 | 60.49 | 61.33 | 60.36 | 60.84 | 12,310,290 | -0.40(-0.66%) |
Mar 14, 2011 | 61.25 | 61.56 | 60.01 | 61.24 | 15,876,001 | -0.63(-1.02%) |
Mar 11, 2011 | 60.03 | 62.33 | 60.01 | 61.87 | 11,963,886 | +1.17(+1.93%) |
Mar 10, 2011 | 62.14 | 62.34 | 60.54 | 60.70 | 19,166,680 | -2.83(-4.45%) |
Mar 09, 2011 | 64.16 | 64.55 | 63.16 | 63.53 | 10,617,301 | -0.93(-1.45%) |
Mar 08, 2011 | 65.50 | 65.54 | 64.23 | 64.46 | 8,300,186 | -0.29(-0.44%) |
Mar 07, 2011 | 65.85 | 66.24 | 64.51 | 64.75 | 9,574,225 | -0.83(-1.26%) |
Mar 04, 2011 | 66.46 | 66.71 | 64.89 | 65.57 | 8,421,848 | -1.04(-1.56%) |
Mar 03, 2011 | 66.25 | 66.73 | 65.67 | 66.61 | 10,664,284 | +1.33(+2.04%) |
Mar 02, 2011 | 65.19 | 65.59 | 64.22 | 65.28 | 13,047,117 | -0.37(-0.56%) |
Mar 01, 2011 | 67.79 | 68.16 | 65.57 | 65.64 | 12,827,412 | -1.38(-2.06%) |
Feb 28, 2011 | 66.81 | 67.16 | 65.87 | 67.02 | 11,604,877 | +0.41(+0.61%) |
Feb 25, 2011 | 65.02 | 66.71 | 64.75 | 66.61 | 11,169,214 | +2.30(+3.57%) |
Feb 24, 2011 | 65.90 | 66.44 | 64.22 | 64.32 | 16,492,124 | -2.33(-3.50%) |
Feb 23, 2011 | 66.15 | 67.88 | 66.03 | 66.65 | 14,425,111 | -0.01(-0.01%) |
Feb 22, 2011 | 68.16 | 68.62 | 65.58 | 66.66 | 19,007,812 | -1.53(-2.24%) |
Feb 18, 2011 | 67.98 | 68.26 | 67.19 | 68.18 | 11,514,872 | +0.48(+0.71%) |
Feb 17, 2011 | 66.33 | 68.10 | 66.33 | 67.70 | 9,384,382 | +0.26(+0.38%) |
Feb 16, 2011 | 66.26 | 67.80 | 65.85 | 67.45 | 12,397,532 | +1.20(+1.81%) |
Feb 15, 2011 | 66.07 | 66.48 | 65.39 | 66.25 | 10,262,581 | +0.07(+0.11%) |
Feb 14, 2011 | 64.72 | 66.25 | 64.72 | 66.18 | 7,984,555 | +1.52(+2.35%) |
Feb 11, 2011 | 64.38 | 65.54 | 64.14 | 64.65 | 8,239,773 | -0.19(-0.29%) |
Feb 10, 2011 | 63.38 | 64.89 | 63.17 | 64.84 | 9,607,910 | +1.53(+2.42%) |
Feb 09, 2011 | 63.24 | 64.13 | 62.42 | 63.31 | 8,623,767 | -0.41(-0.64%) |
Feb 08, 2011 | 63.94 | 64.17 | 62.67 | 63.72 | 8,637,781 | -0.55(-0.86%) |
Feb 07, 2011 | 64.12 | 65.28 | 63.75 | 64.27 | 9,434,407 | +0.36(+0.56%) |
Feb 04, 2011 | 64.10 | 64.37 | 63.07 | 63.91 | 8,437,241 | -0.07(-0.11%) |
Feb 03, 2011 | 63.96 | 64.06 | 62.76 | 63.98 | 7,717,009 | +0.25(+0.39%) |
Feb 02, 2011 | 63.99 | 64.25 | 63.27 | 63.73 | 7,716,748 | -0.40(-0.62%) |
Feb 01, 2011 | 64.02 | 64.69 | 63.60 | 64.13 | 14,023,585 | +0.47(+0.73%) |
Jan 31, 2011 | 61.82 | 63.67 | 61.61 | 63.67 | 11,390,742 | +1.66(+2.68%) |
Jan 28, 2011 | 62.53 | 62.59 | 61.32 | 62.01 | 12,280,438 | +0.49(+0.80%) |
Jan 27, 2011 | 62.49 | 62.87 | 61.18 | 61.51 | 12,887,795 | -1.05(-1.68%) |
Jan 26, 2011 | 60.09 | 62.78 | 59.98 | 62.57 | 14,812,223 | +3.00(+5.04%) |
Jan 25, 2011 | 60.28 | 60.48 | 58.83 | 59.56 | 12,799,830 | -0.72(-1.19%) |
Jan 24, 2011 | 60.10 | 60.64 | 58.67 | 60.28 | 13,878,231 | +0.55(+0.92%) |
Jan 21, 2011 | 62.53 | 62.64 | 59.27 | 59.73 | 26,755,054 | -0.93(-1.54%) |
Jan 20, 2011 | 60.52 | 61.05 | 58.98 | 60.66 | 16,672,982 | -1.05(-1.71%) |
Jan 19, 2011 | 62.30 | 62.74 | 61.37 | 61.71 | 16,500,688 | -0.36(-0.58%) |
Jan 18, 2011 | 61.95 | 62.17 | 61.49 | 62.07 | 10,276,352 | -0.11(-0.17%) |
Jan 14, 2011 | 60.51 | 62.22 | 60.18 | 62.18 | 11,742,160 | +1.65(+2.73%) |
Jan 13, 2011 | 60.31 | 61.03 | 60.03 | 60.53 | 10,277,251 | +0.11(+0.18%) |
Jan 12, 2011 | 59.33 | 60.45 | 59.30 | 60.42 | 9,501,376 | +1.57(+2.66%) |
Jan 11, 2011 | 58.24 | 59.00 | 58.23 | 58.85 | 9,233,633 | +1.13(+1.96%) |
Jan 10, 2011 | 57.90 | 58.29 | 57.36 | 57.72 | 9,061,869 | -0.63(-1.08%) |
Jan 07, 2011 | 57.64 | 58.85 | 57.44 | 58.35 | 9,231,663 | +0.74(+1.28%) |
Jan 06, 2011 | 59.10 | 59.15 | 57.05 | 57.61 | 11,554,523 | -1.47(-2.49%) |
Jan 05, 2011 | 57.91 | 59.17 | 57.66 | 59.09 | 8,694,773 | +0.69(+1.18%) |
Jan 04, 2011 | 59.96 | 60.26 | 57.70 | 58.40 | 12,076,899 | -1.45(-2.41%) |
Jan 03, 2011 | 60.10 | 60.49 | 59.65 | 59.85 | 7,588,365 | +0.11(+0.18%) |
Dec 31, 2010 | 59.61 | 59.97 | 59.38 | 59.74 | 4,731,389 | +0.10(+0.17%) |
Dec 30, 2010 | 59.89 | 60.10 | 59.26 | 59.64 | 4,608,558 | -0.19(-0.32%) |
Dec 29, 2010 | 58.86 | 60.10 | 58.86 | 59.83 | 6,284,748 | +1.02(+1.73%) |
Dec 28, 2010 | 58.80 | 59.34 | 58.80 | 58.82 | 3,848,048 | -0.15(-0.25%) |
Dec 27, 2010 | 58.56 | 59.12 | 58.45 | 58.97 | 3,994,700 | -0.07(-0.12%) |
Dec 23, 2010 | 59.06 | 59.38 | 58.85 | 59.04 | 5,229,559 | -0.21(-0.35%) |
Dec 22, 2010 | 59.22 | 59.50 | 58.83 | 59.25 | 5,649,178 | +0.26(+0.45%) |
Dec 21, 2010 | 58.90 | 59.19 | 58.48 | 58.98 | 7,542,277 | +0.19(+0.32%) |
Dec 20, 2010 | 58.34 | 58.95 | 58.23 | 58.80 | 8,259,110 | +0.60(+1.03%) |
Dec 17, 2010 | 57.96 | 58.44 | 57.74 | 58.19 | 10,678,846 | +0.15(+0.26%) |
Dec 16, 2010 | 57.65 | 58.08 | 57.02 | 58.04 | 9,334,957 | +0.29(+0.51%) |
Dec 15, 2010 | 57.66 | 58.51 | 57.63 | 57.75 | 8,984,318 | -0.44(-0.75%) |
Dec 14, 2010 | 58.97 | 59.09 | 57.96 | 58.19 | 9,947,469 | -0.79(-1.33%) |
Dec 13, 2010 | 58.89 | 59.99 | 58.81 | 58.97 | 11,268,607 | +0.64(+1.09%) |
Dec 10, 2010 | 57.97 | 58.55 | 57.89 | 58.34 | 8,193,228 | +0.21(+0.37%) |
Dec 09, 2010 | 58.69 | 58.97 | 57.60 | 58.12 | 7,985,839 | +0.24(+0.42%) |
Dec 08, 2010 | 58.08 | 58.55 | 57.45 | 57.88 | 10,350,679 | -0.07(-0.12%) |
Dec 07, 2010 | 60.02 | 60.18 | 57.75 | 57.95 | 13,487,273 | -1.33(-2.24%) |
Dec 06, 2010 | 59.20 | 59.53 | 58.17 | 59.28 | 9,711,658 | +0.09(+0.14%) |
Dec 03, 2010 | 57.00 | 59.38 | 57.00 | 59.20 | 15,084,785 | +1.43(+2.48%) |
Dec 02, 2010 | 57.64 | 58.04 | 57.44 | 57.77 | 10,990,255 | -0.08(-0.14%) |