Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.16 | 47.68 | 47.06 | 47.33 | 2,283,520 | +0.28(+0.58%) |
Dec 29, 2011 | 46.67 | 47.18 | 46.53 | 47.06 | 1,960,318 | +0.43(+0.93%) |
Dec 28, 2011 | 47.59 | 47.87 | 46.51 | 46.62 | 2,003,894 | -1.02(-2.13%) |
Dec 27, 2011 | 47.54 | 47.99 | 47.52 | 47.64 | 1,914,698 | +0.17(+0.37%) |
Dec 23, 2011 | 47.31 | 47.46 | 46.86 | 47.46 | 1,760,199 | +0.95(+2.04%) |
Dec 21, 2011 | 46.24 | 46.80 | 45.79 | 46.51 | 2,879,776 | +0.27(+0.58%) |
Dec 20, 2011 | 45.36 | 46.46 | 45.23 | 46.25 | 3,597,425 | +2.02(+4.56%) |
Dec 19, 2011 | 45.25 | 45.26 | 44.09 | 44.23 | 3,682,353 | -1.02(-2.26%) |
Dec 16, 2011 | 45.93 | 46.03 | 44.71 | 45.26 | 4,479,681 | -0.23(-0.51%) |
Dec 15, 2011 | 45.60 | 45.91 | 44.96 | 45.49 | 4,343,455 | +0.72(+1.62%) |
Dec 14, 2011 | 46.32 | 46.41 | 44.58 | 44.77 | 4,826,509 | -2.04(-4.35%) |
Dec 13, 2011 | 47.64 | 48.65 | 46.47 | 46.80 | 5,058,820 | -0.07(-0.14%) |
Dec 12, 2011 | 47.76 | 47.78 | 46.05 | 46.87 | 4,059,829 | -1.76(-3.63%) |
Dec 09, 2011 | 48.03 | 48.87 | 47.97 | 48.63 | 3,685,932 | +0.86(+1.81%) |
Dec 08, 2011 | 49.39 | 49.46 | 47.54 | 47.77 | 3,882,229 | -1.98(-3.98%) |
Dec 07, 2011 | 49.91 | 50.16 | 48.68 | 49.75 | 3,571,503 | -0.51(-1.01%) |
Dec 06, 2011 | 50.48 | 50.73 | 49.77 | 50.26 | 3,640,552 | -0.28(-0.56%) |
Dec 05, 2011 | 50.85 | 51.44 | 50.11 | 50.54 | 3,659,270 | +0.92(+1.86%) |
Dec 02, 2011 | 50.21 | 50.48 | 49.54 | 49.62 | 3,318,504 | +0.13(+0.27%) |
Dec 01, 2011 | 49.85 | 50.85 | 49.34 | 49.48 | 3,900,131 | -0.61(-1.21%) |
Nov 30, 2011 | 49.44 | 50.85 | 49.04 | 50.09 | 5,850,020 | +2.35(+4.93%) |
Nov 29, 2011 | 47.19 | 48.60 | 47.03 | 47.74 | 4,029,360 | +0.54(+1.15%) |
Nov 28, 2011 | 47.04 | 47.76 | 46.70 | 47.19 | 4,044,622 | +2.00(+4.44%) |
Nov 25, 2011 | 45.49 | 46.31 | 45.19 | 45.19 | 1,801,388 | -0.57(-1.24%) |
Nov 23, 2011 | 47.44 | 47.58 | 45.46 | 45.76 | 5,512,634 | -2.51(-5.20%) |
Nov 22, 2011 | 48.41 | 49.47 | 48.11 | 48.27 | 4,711,074 | -0.37(-0.75%) |
Nov 21, 2011 | 48.64 | 48.97 | 47.83 | 48.63 | 3,508,216 | -1.05(-2.11%) |
Nov 18, 2011 | 50.74 | 51.33 | 49.49 | 49.68 | 4,749,059 | -0.53(-1.06%) |
Nov 17, 2011 | 51.99 | 52.48 | 49.91 | 50.21 | 5,621,984 | -1.80(-3.45%) |
Nov 16, 2011 | 52.00 | 53.64 | 51.79 | 52.01 | 4,440,635 | -0.72(-1.37%) |
Nov 15, 2011 | 52.95 | 53.37 | 52.32 | 52.73 | 3,103,601 | -0.60(-1.12%) |
Nov 14, 2011 | 53.42 | 54.03 | 52.61 | 53.33 | 2,542,586 | -0.81(-1.49%) |
Nov 11, 2011 | 54.09 | 55.15 | 53.87 | 54.14 | 4,279,149 | +1.03(+1.94%) |
Nov 10, 2011 | 52.18 | 53.56 | 51.41 | 53.11 | 5,350,045 | +2.05(+4.01%) |
Nov 09, 2011 | 51.73 | 52.51 | 50.97 | 51.06 | 4,803,938 | -2.80(-5.20%) |
Nov 08, 2011 | 53.23 | 54.06 | 52.38 | 53.87 | 3,317,909 | +1.14(+2.16%) |
Nov 07, 2011 | 52.92 | 53.68 | 51.47 | 52.73 | 3,357,298 | -0.04(-0.08%) |
Nov 04, 2011 | 52.14 | 53.15 | 51.75 | 52.77 | 3,994,124 | +0.44(+0.84%) |
Nov 03, 2011 | 50.86 | 52.52 | 50.17 | 52.33 | 4,956,838 | +2.05(+4.07%) |
Nov 02, 2011 | 50.29 | 50.89 | 49.52 | 50.28 | 3,888,011 | +1.26(+2.56%) |
Nov 01, 2011 | 49.38 | 50.09 | 48.61 | 49.02 | 6,985,348 | -3.01(-5.79%) |
Oct 31, 2011 | 53.92 | 54.61 | 51.64 | 52.04 | 7,549,798 | -2.58(-4.72%) |
Oct 28, 2011 | 53.49 | 54.81 | 52.97 | 54.61 | 6,413,604 | +0.90(+1.67%) |
Oct 27, 2011 | 52.90 | 55.30 | 51.97 | 53.72 | 12,758,176 | +3.49(+6.96%) |
Oct 26, 2011 | 47.06 | 50.40 | 46.83 | 50.22 | 9,191,364 | +1.33(+2.72%) |
Oct 25, 2011 | 50.62 | 50.70 | 48.82 | 48.89 | 4,800,985 | -1.85(-3.64%) |
Oct 24, 2011 | 50.08 | 51.00 | 49.89 | 50.74 | 4,542,142 | +1.00(+2.01%) |
Oct 21, 2011 | 49.81 | 50.60 | 48.89 | 49.74 | 4,561,017 | +0.82(+1.68%) |
Oct 20, 2011 | 48.95 | 49.28 | 47.09 | 48.92 | 4,825,387 | -0.09(-0.19%) |
Oct 19, 2011 | 48.39 | 49.95 | 48.16 | 49.01 | 5,576,694 | +0.59(+1.22%) |
Oct 18, 2011 | 47.13 | 48.94 | 45.86 | 48.42 | 8,313,869 | +1.16(+2.45%) |
Oct 17, 2011 | 47.45 | 48.43 | 47.12 | 47.26 | 5,258,791 | -0.54(-1.13%) |
Oct 14, 2011 | 46.99 | 47.87 | 46.89 | 47.80 | 3,970,275 | +1.98(+4.32%) |
Oct 13, 2011 | 46.18 | 46.33 | 44.92 | 45.82 | 4,020,867 | -0.84(-1.80%) |
Oct 12, 2011 | 46.87 | 47.63 | 46.33 | 46.66 | 3,758,342 | +0.41(+0.88%) |
Oct 11, 2011 | 46.05 | 47.14 | 45.73 | 46.25 | 3,981,112 | -0.40(-0.86%) |
Oct 10, 2011 | 45.51 | 46.90 | 45.51 | 46.65 | 3,385,833 | +2.40(+5.43%) |
Oct 07, 2011 | 45.82 | 45.93 | 43.63 | 44.25 | 4,511,098 | -1.24(-2.72%) |
Oct 06, 2011 | 45.37 | 45.78 | 44.80 | 45.49 | 4,272,060 | +1.02(+2.30%) |
Oct 05, 2011 | 43.43 | 44.57 | 42.75 | 44.47 | 5,545,042 | +1.26(+2.91%) |
Oct 04, 2011 | 40.34 | 43.29 | 38.81 | 43.21 | 7,519,240 | +2.07(+5.03%) |
Oct 03, 2011 | 42.83 | 43.63 | 41.01 | 41.14 | 7,283,172 | -2.50(-5.72%) |
Sep 30, 2011 | 45.11 | 45.55 | 43.63 | 43.63 | 5,017,423 | -2.56(-5.55%) |
Sep 29, 2011 | 47.07 | 47.14 | 45.03 | 46.20 | 5,259,649 | +0.65(+1.42%) |
Sep 28, 2011 | 47.54 | 48.48 | 45.51 | 45.55 | 5,935,396 | -1.76(-3.71%) |
Sep 27, 2011 | 46.40 | 48.58 | 45.91 | 47.30 | 7,866,149 | +2.31(+5.14%) |
Sep 26, 2011 | 43.27 | 45.06 | 41.94 | 44.99 | 6,723,900 | +2.17(+5.07%) |
Sep 23, 2011 | 42.59 | 43.52 | 42.36 | 42.82 | 5,398,328 | -0.24(-0.56%) |
Sep 22, 2011 | 44.97 | 45.10 | 42.22 | 43.06 | 10,357,884 | -3.93(-8.36%) |
Sep 21, 2011 | 49.63 | 49.91 | 46.94 | 46.99 | 5,327,284 | -2.72(-5.47%) |
Sep 20, 2011 | 50.71 | 51.27 | 49.58 | 49.71 | 3,606,680 | -0.83(-1.65%) |
Sep 19, 2011 | 49.82 | 50.93 | 49.07 | 50.54 | 4,565,947 | -0.71(-1.38%) |
Sep 16, 2011 | 51.13 | 51.84 | 50.45 | 51.25 | 5,261,181 | +0.30(+0.59%) |
Sep 15, 2011 | 51.02 | 51.44 | 50.42 | 50.95 | 3,830,714 | +0.79(+1.58%) |
Sep 14, 2011 | 49.96 | 50.97 | 48.79 | 50.16 | 5,469,694 | +0.61(+1.24%) |
Sep 13, 2011 | 48.33 | 49.89 | 47.57 | 49.54 | 7,896,796 | +1.39(+2.88%) |
Sep 12, 2011 | 47.03 | 48.17 | 46.60 | 48.15 | 7,991,460 | +0.21(+0.43%) |
Sep 09, 2011 | 48.94 | 49.62 | 47.22 | 47.95 | 6,597,381 | -1.74(-3.51%) |
Sep 08, 2011 | 49.05 | 51.28 | 48.66 | 49.69 | 7,121,899 | +0.48(+0.98%) |
Sep 07, 2011 | 48.17 | 49.22 | 47.88 | 49.21 | 3,326,885 | +2.10(+4.46%) |
Sep 06, 2011 | 46.38 | 47.18 | 45.97 | 47.11 | 5,639,519 | -1.06(-2.21%) |
Sep 02, 2011 | 48.09 | 48.64 | 47.60 | 48.17 | 6,965,727 | -1.50(-3.03%) |
Sep 01, 2011 | 49.42 | 50.29 | 48.58 | 49.67 | 8,915,763 | +0.40(+0.81%) |
Aug 31, 2011 | 48.76 | 49.82 | 48.47 | 49.28 | 5,569,576 | +0.93(+1.92%) |
Aug 30, 2011 | 47.58 | 48.65 | 47.02 | 48.35 | 6,202,875 | -0.31(-0.63%) |
Aug 29, 2011 | 47.09 | 48.69 | 47.00 | 48.65 | 4,197,745 | +2.40(+5.19%) |
Aug 26, 2011 | 44.86 | 46.50 | 44.41 | 46.25 | 4,222,670 | +0.91(+2.01%) |
Aug 25, 2011 | 47.00 | 47.18 | 45.09 | 45.34 | 4,133,143 | -1.33(-2.85%) |
Aug 24, 2011 | 45.66 | 46.73 | 45.24 | 46.67 | 3,914,699 | +0.68(+1.48%) |
Aug 23, 2011 | 45.05 | 46.03 | 44.26 | 45.99 | 6,888,735 | +1.22(+2.73%) |
Aug 22, 2011 | 46.54 | 46.71 | 44.63 | 44.77 | 5,565,366 | -0.32(-0.70%) |
Aug 19, 2011 | 45.20 | 46.99 | 44.84 | 45.08 | 5,986,002 | -1.09(-2.36%) |
Aug 18, 2011 | 47.39 | 47.39 | 45.26 | 46.17 | 7,466,728 | -3.28(-6.63%) |
Aug 17, 2011 | 49.84 | 50.59 | 49.07 | 49.45 | 3,944,762 | +0.29(+0.59%) |
Aug 16, 2011 | 49.43 | 50.33 | 48.68 | 49.16 | 6,191,227 | -0.84(-1.68%) |
Aug 15, 2011 | 47.49 | 50.02 | 47.47 | 50.00 | 5,683,511 | +2.63(+5.56%) |
Aug 12, 2011 | 47.73 | 48.00 | 46.71 | 47.37 | 6,630,711 | +0.27(+0.56%) |
Aug 11, 2011 | 45.26 | 48.00 | 44.62 | 47.10 | 15,204,434 | +2.22(+4.94%) |
Aug 10, 2011 | 45.61 | 46.43 | 44.71 | 44.88 | 11,123,190 | -1.64(-3.52%) |
Aug 09, 2011 | 47.80 | 46.66 | 43.70 | 46.52 | 8,581,705 | +2.05(+4.61%) |
Aug 08, 2011 | 47.80 | 48.37 | 44.12 | 44.47 | 9,450,013 | -5.24(-10.54%) |
Aug 05, 2011 | 51.73 | 52.22 | 47.84 | 49.71 | 10,070,099 | -1.20(-2.35%) |
Aug 04, 2011 | 53.29 | 53.29 | 50.54 | 50.90 | 8,239,913 | -3.19(-5.89%) |
Aug 03, 2011 | 54.81 | 55.08 | 52.87 | 54.09 | 7,023,819 | -0.73(-1.33%) |
Aug 02, 2011 | 56.45 | 57.22 | 54.76 | 54.82 | 5,848,039 | -2.01(-3.54%) |
Aug 01, 2011 | 58.14 | 58.15 | 56.22 | 56.83 | 4,279,342 | -0.10(-0.17%) |
Jul 29, 2011 | 57.26 | 57.79 | 56.77 | 56.93 | 6,186,183 | -1.57(-2.68%) |
Jul 28, 2011 | 57.43 | 59.48 | 57.32 | 58.50 | 6,804,000 | +0.14(+0.24%) |
Jul 27, 2011 | 58.71 | 59.97 | 57.98 | 58.36 | 10,344,648 | -2.33(-3.84%) |
Jul 26, 2011 | 61.71 | 62.06 | 60.56 | 60.69 | 3,874,334 | -0.88(-1.43%) |
Jul 25, 2011 | 60.83 | 62.17 | 60.65 | 61.57 | 2,745,893 | -0.18(-0.30%) |
Jul 22, 2011 | 61.69 | 62.00 | 61.18 | 61.76 | 2,455,157 | +0.19(+0.31%) |
Jul 21, 2011 | 60.69 | 61.76 | 60.66 | 61.57 | 2,959,734 | +1.10(+1.83%) |
Jul 20, 2011 | 61.91 | 61.91 | 60.41 | 60.46 | 3,167,098 | -1.09(-1.77%) |
Jul 19, 2011 | 60.78 | 62.07 | 60.75 | 61.55 | 3,681,313 | +1.35(+2.25%) |
Jul 18, 2011 | 59.95 | 60.60 | 59.62 | 60.20 | 4,274,344 | -0.37(-0.60%) |
Jul 15, 2011 | 58.23 | 60.61 | 58.15 | 60.56 | 7,315,818 | +2.73(+4.72%) |
Jul 14, 2011 | 59.37 | 59.49 | 57.76 | 57.83 | 6,758,535 | -0.95(-1.62%) |
Jul 13, 2011 | 59.71 | 60.24 | 57.70 | 58.78 | 10,140,452 | -0.49(-0.83%) |
Jul 12, 2011 | 59.54 | 60.13 | 58.89 | 59.27 | 4,369,761 | -0.53(-0.89%) |
Jul 11, 2011 | 60.97 | 61.13 | 59.54 | 59.80 | 3,656,259 | -2.21(-3.56%) |
Jul 08, 2011 | 61.26 | 62.04 | 61.12 | 62.01 | 3,549,084 | -0.81(-1.28%) |
Jul 07, 2011 | 63.00 | 63.48 | 62.55 | 62.82 | 3,329,213 | +1.03(+1.67%) |
Jul 06, 2011 | 62.59 | 62.61 | 61.36 | 61.79 | 3,978,589 | -1.14(-1.81%) |
Jul 05, 2011 | 62.53 | 64.04 | 62.46 | 62.93 | 3,503,811 | +0.30(+0.48%) |
Jul 01, 2011 | 62.09 | 62.77 | 61.14 | 62.63 | 4,328,174 | +0.55(+0.88%) |
Jun 30, 2011 | 61.47 | 62.40 | 61.06 | 62.08 | 5,907,150 | +1.48(+2.44%) |
Jun 29, 2011 | 59.53 | 60.90 | 59.23 | 60.60 | 4,907,503 | +1.25(+2.11%) |
Jun 28, 2011 | 57.89 | 59.42 | 57.89 | 59.35 | 3,594,314 | +1.89(+3.30%) |
Jun 27, 2011 | 57.11 | 57.75 | 56.77 | 57.45 | 3,348,604 | +0.12(+0.22%) |
Jun 24, 2011 | 57.84 | 58.25 | 57.25 | 57.33 | 3,633,716 | -0.45(-0.78%) |
Jun 23, 2011 | 58.10 | 58.10 | 56.72 | 57.78 | 5,623,025 | -1.53(-2.58%) |
Jun 22, 2011 | 58.91 | 60.52 | 58.57 | 59.31 | 4,207,158 | -0.09(-0.15%) |
Jun 21, 2011 | 57.69 | 59.83 | 57.41 | 59.40 | 4,839,594 | +2.33(+4.07%) |
Jun 20, 2011 | 56.62 | 57.39 | 56.62 | 57.07 | 6,246,274 | -0.46(-0.79%) |
Jun 17, 2011 | 59.09 | 59.29 | 57.31 | 57.53 | 6,594,086 | -0.86(-1.46%) |
Jun 16, 2011 | 59.22 | 59.42 | 57.63 | 58.38 | 5,743,356 | -0.56(-0.94%) |
Jun 15, 2011 | 59.95 | 60.26 | 58.35 | 58.94 | 5,927,431 | -1.98(-3.24%) |
Jun 14, 2011 | 60.25 | 61.32 | 60.09 | 60.92 | 2,887,808 | +1.54(+2.59%) |
Jun 13, 2011 | 60.59 | 60.92 | 58.62 | 59.38 | 3,845,565 | -1.03(-1.70%) |
Jun 10, 2011 | 61.70 | 61.70 | 60.33 | 60.41 | 4,258,433 | -1.87(-3.01%) |
Jun 09, 2011 | 61.56 | 62.67 | 61.34 | 62.28 | 3,250,839 | +1.11(+1.82%) |
Jun 08, 2011 | 61.79 | 62.96 | 60.95 | 61.17 | 4,996,550 | -0.63(-1.02%) |
Jun 07, 2011 | 62.94 | 63.39 | 61.70 | 61.80 | 5,026,343 | +0.12(+0.20%) |
Jun 06, 2011 | 63.71 | 63.97 | 61.48 | 61.68 | 3,930,694 | -2.15(-3.36%) |
Jun 03, 2011 | 62.66 | 64.76 | 62.45 | 63.83 | 3,023,773 | -0.39(-0.61%) |
May 24, 2011 | 63.93 | 65.04 | 63.84 | 64.22 | 3,514,234 | +1.03(+1.63%) |
May 23, 2011 | 63.23 | 63.69 | 62.82 | 63.19 | 3,718,030 | -1.43(-2.21%) |
May 20, 2011 | 64.38 | 65.17 | 63.93 | 64.61 | 4,905,415 | -0.13(-0.20%) |
May 19, 2011 | 64.70 | 65.07 | 63.85 | 64.75 | 4,524,778 | +0.74(+1.15%) |
May 18, 2011 | 62.76 | 64.65 | 62.43 | 64.01 | 4,646,489 | +1.43(+2.29%) |
May 17, 2011 | 61.60 | 62.68 | 61.20 | 62.57 | 4,443,482 | +0.72(+1.17%) |
May 16, 2011 | 62.49 | 63.52 | 61.65 | 61.85 | 4,372,423 | -0.99(-1.57%) |
May 13, 2011 | 63.98 | 64.12 | 62.57 | 62.84 | 3,932,612 | -0.50(-0.79%) |
May 12, 2011 | 63.46 | 64.13 | 62.37 | 63.34 | 5,194,280 | -0.57(-0.90%) |
May 11, 2011 | 65.63 | 65.63 | 63.64 | 63.91 | 4,668,615 | -2.16(-3.26%) |
May 10, 2011 | 66.17 | 66.45 | 65.05 | 66.06 | 5,181,070 | -0.23(-0.35%) |
May 09, 2011 | 64.92 | 66.58 | 64.68 | 66.30 | 4,661,653 | +2.06(+3.20%) |
May 06, 2011 | 65.16 | 66.30 | 63.32 | 64.24 | 7,311,116 | +0.79(+1.24%) |
May 05, 2011 | 63.54 | 65.14 | 62.65 | 63.45 | 8,396,720 | -0.75(-1.18%) |
May 04, 2011 | 66.05 | 66.11 | 63.59 | 64.21 | 9,734,250 | -1.99(-3.01%) |
May 03, 2011 | 68.74 | 68.86 | 65.98 | 66.20 | 6,425,097 | -3.09(-4.46%) |
May 02, 2011 | 69.19 | 69.38 | 68.84 | 69.29 | 5,433,866 | -1.99(-2.79%) |
Apr 29, 2011 | 69.61 | 71.69 | 69.60 | 71.28 | 4,549,564 | +1.68(+2.41%) |
Apr 28, 2011 | 69.69 | 70.30 | 68.83 | 69.61 | 4,028,336 | +1.00(+1.45%) |
Apr 27, 2011 | 69.78 | 70.32 | 68.23 | 68.61 | 8,054,328 | +1.72(+2.57%) |
Apr 26, 2011 | 66.47 | 67.10 | 66.01 | 66.89 | 2,940,262 | +0.56(+0.84%) |
Apr 25, 2011 | 66.90 | 67.00 | 66.03 | 66.34 | 1,908,523 | -0.56(-0.84%) |
Apr 21, 2011 | 66.74 | 67.25 | 66.05 | 66.90 | 2,549,307 | +0.11(+0.16%) |
Apr 20, 2011 | 66.58 | 66.88 | 66.20 | 66.79 | 2,739,161 | +1.65(+2.53%) |
Apr 19, 2011 | 64.03 | 65.27 | 63.64 | 65.14 | 2,922,155 | +1.12(+1.75%) |
Apr 18, 2011 | 64.22 | 64.56 | 63.53 | 64.03 | 3,565,110 | -1.38(-2.12%) |
Apr 15, 2011 | 65.83 | 66.04 | 65.10 | 65.41 | 5,279,626 | -0.64(-0.97%) |
Apr 14, 2011 | 65.82 | 66.22 | 65.22 | 66.05 | 3,655,915 | -0.02(-0.03%) |
Apr 13, 2011 | 66.83 | 67.42 | 65.06 | 66.06 | 7,088,229 | -0.53(-0.80%) |
Apr 12, 2011 | 67.04 | 67.11 | 65.31 | 66.60 | 5,044,669 | -1.22(-1.80%) |
Apr 11, 2011 | 69.63 | 70.12 | 67.62 | 67.81 | 3,286,773 | -2.04(-2.92%) |
Apr 08, 2011 | 70.63 | 70.90 | 69.50 | 69.85 | 3,391,265 | -0.24(-0.34%) |
Apr 07, 2011 | 70.81 | 70.94 | 69.17 | 70.09 | 3,402,937 | -0.23(-0.33%) |
Apr 06, 2011 | 72.05 | 72.14 | 69.66 | 70.33 | 3,431,212 | -1.28(-1.78%) |
Apr 05, 2011 | 71.52 | 72.04 | 70.94 | 71.60 | 2,313,898 | +0.39(+0.55%) |
Apr 04, 2011 | 71.75 | 72.13 | 70.90 | 71.21 | 2,075,958 | -0.71(-0.99%) |
Apr 01, 2011 | 71.16 | 72.30 | 71.16 | 71.93 | 2,850,268 | +1.27(+1.80%) |
Mar 31, 2011 | 70.29 | 71.41 | 70.18 | 70.66 | 4,397,868 | +1.16(+1.67%) |
Mar 30, 2011 | 69.50 | 69.50 | 69.50 | 69.50 | 2,196,417 | +0.36(+0.53%) |
Mar 29, 2011 | 68.66 | 69.38 | 67.94 | 69.13 | 2,667,907 | +0.33(+0.48%) |
Mar 28, 2011 | 70.00 | 70.48 | 68.77 | 68.80 | 2,057,220 | -1.15(-1.65%) |
Mar 25, 2011 | 68.19 | 70.17 | 67.47 | 69.95 | 3,832,575 | +1.83(+2.69%) |
Mar 24, 2011 | 67.34 | 68.13 | 66.45 | 68.12 | 3,075,688 | +1.24(+1.85%) |
Mar 23, 2011 | 67.90 | 68.07 | 66.38 | 66.89 | 4,259,892 | -1.19(-1.75%) |
Mar 22, 2011 | 68.21 | 68.40 | 67.20 | 68.08 | 2,853,254 | -0.06(-0.09%) |
Mar 21, 2011 | 67.95 | 68.29 | 67.84 | 68.14 | 3,045,996 | +2.14(+3.24%) |
Mar 18, 2011 | 67.72 | 67.90 | 66.00 | 66.00 | 4,624,903 | -0.60(-0.90%) |
Mar 17, 2011 | 65.63 | 67.11 | 65.29 | 66.60 | 4,187,907 | +1.68(+2.58%) |
Mar 16, 2011 | 65.47 | 66.89 | 63.78 | 64.92 | 4,832,302 | -0.20(-0.31%) |
Mar 15, 2011 | 65.08 | 65.76 | 64.61 | 65.12 | 3,773,054 | -0.68(-1.03%) |
Mar 14, 2011 | 65.75 | 66.07 | 64.90 | 65.80 | 3,092,362 | -0.69(-1.04%) |
Mar 11, 2011 | 64.79 | 66.94 | 64.68 | 66.49 | 4,670,928 | +1.19(+1.83%) |
Mar 10, 2011 | 67.78 | 67.97 | 65.23 | 65.29 | 6,611,214 | -3.53(-5.13%) |
Mar 09, 2011 | 68.98 | 69.72 | 68.46 | 68.83 | 2,399,253 | -0.59(-0.85%) |
Mar 08, 2011 | 69.87 | 70.01 | 68.21 | 69.41 | 3,251,825 | -0.46(-0.65%) |
Mar 07, 2011 | 70.36 | 71.20 | 69.20 | 69.87 | 2,476,383 | +0.10(+0.14%) |
Mar 04, 2011 | 70.73 | 70.81 | 69.27 | 69.77 | 3,157,975 | -0.80(-1.13%) |
Mar 03, 2011 | 70.76 | 70.97 | 69.90 | 70.57 | 2,685,569 | +0.61(+0.88%) |
Mar 02, 2011 | 70.11 | 70.36 | 68.74 | 69.95 | 2,820,219 | -0.17(-0.24%) |
Mar 01, 2011 | 72.20 | 72.39 | 69.57 | 70.12 | 5,155,500 | -1.96(-2.72%) |
Feb 28, 2011 | 70.81 | 72.08 | 70.40 | 72.08 | 4,548,675 | +1.85(+2.63%) |
Feb 25, 2011 | 69.60 | 70.28 | 68.57 | 70.23 | 4,226,708 | +0.89(+1.28%) |
Feb 24, 2011 | 70.14 | 70.73 | 68.59 | 69.35 | 4,991,304 | -1.01(-1.44%) |
Feb 23, 2011 | 67.17 | 70.57 | 67.17 | 70.36 | 6,111,222 | +3.47(+5.19%) |
Feb 22, 2011 | 69.86 | 70.40 | 66.78 | 66.89 | 4,999,467 | -3.51(-4.99%) |
Feb 18, 2011 | 69.51 | 70.42 | 68.97 | 70.40 | 3,465,263 | +0.72(+1.03%) |
Feb 17, 2011 | 69.31 | 69.92 | 68.59 | 69.68 | 2,751,230 | +0.24(+0.35%) |
Feb 16, 2011 | 67.58 | 69.56 | 67.43 | 69.44 | 3,201,297 | +2.19(+3.26%) |
Feb 15, 2011 | 67.97 | 68.14 | 67.09 | 67.24 | 1,882,803 | -0.94(-1.38%) |
Feb 14, 2011 | 66.66 | 68.29 | 66.53 | 68.19 | 2,863,238 | +1.43(+2.15%) |
Feb 11, 2011 | 67.16 | 67.33 | 66.16 | 66.76 | 3,127,219 | -0.57(-0.85%) |
Feb 10, 2011 | 66.17 | 67.42 | 66.05 | 67.33 | 2,161,842 | +0.99(+1.50%) |
Feb 09, 2011 | 68.47 | 68.30 | 66.14 | 66.33 | 3,602,873 | -2.14(-3.12%) |
Feb 08, 2011 | 68.58 | 68.59 | 67.72 | 68.47 | 2,882,570 | -0.40(-0.58%) |
Feb 07, 2011 | 68.46 | 69.50 | 68.35 | 68.87 | 2,469,016 | +0.67(+0.98%) |
Feb 04, 2011 | 69.86 | 69.86 | 67.84 | 68.20 | 3,491,931 | -0.66(-0.96%) |
Feb 03, 2011 | 69.33 | 69.57 | 67.71 | 68.86 | 3,058,249 | -0.61(-0.88%) |
Feb 02, 2011 | 70.26 | 70.57 | 69.37 | 69.47 | 3,084,765 | -1.23(-1.73%) |
Feb 01, 2011 | 69.84 | 71.33 | 69.83 | 70.70 | 4,928,973 | +1.03(+1.47%) |
Jan 31, 2011 | 67.67 | 69.73 | 67.47 | 69.67 | 5,055,769 | +2.16(+3.20%) |
Jan 28, 2011 | 65.37 | 68.11 | 64.81 | 67.51 | 8,404,835 | +1.87(+2.85%) |
Jan 27, 2011 | 65.91 | 66.18 | 64.97 | 65.64 | 3,535,457 | -0.08(-0.13%) |
Jan 26, 2011 | 63.60 | 66.07 | 62.95 | 65.72 | 6,114,862 | +1.81(+2.83%) |
Jan 25, 2011 | 65.08 | 65.22 | 63.19 | 63.91 | 5,957,140 | -1.47(-2.24%) |
Jan 24, 2011 | 65.22 | 65.67 | 64.90 | 65.38 | 4,053,407 | +0.24(+0.37%) |
Jan 21, 2011 | 65.45 | 66.37 | 64.94 | 65.14 | 4,638,004 | -0.65(-0.99%) |
Jan 20, 2011 | 66.22 | 66.29 | 64.40 | 65.79 | 5,017,370 | -0.88(-1.32%) |
Jan 19, 2011 | 68.05 | 68.30 | 66.56 | 66.67 | 3,678,196 | -1.27(-1.87%) |
Jan 18, 2011 | 68.51 | 68.54 | 67.86 | 67.94 | 3,248,139 | -0.08(-0.12%) |
Jan 14, 2011 | 66.22 | 68.19 | 65.99 | 68.02 | 3,680,063 | +1.83(+2.77%) |
Jan 13, 2011 | 67.00 | 67.14 | 65.79 | 66.19 | 3,721,516 | -0.22(-0.34%) |
Jan 12, 2011 | 68.11 | 68.23 | 66.09 | 66.42 | 4,320,597 | -0.66(-0.99%) |
Jan 11, 2011 | 65.07 | 67.59 | 64.94 | 67.08 | 5,842,485 | +2.48(+3.85%) |
Jan 10, 2011 | 65.58 | 65.65 | 63.77 | 64.59 | 5,772,629 | -0.98(-1.49%) |
Jan 07, 2011 | 65.59 | 65.71 | 64.69 | 65.57 | 3,308,056 | +0.27(+0.41%) |
Jan 06, 2011 | 66.48 | 66.63 | 65.18 | 65.30 | 3,468,339 | -0.52(-0.78%) |
Jan 05, 2011 | 64.83 | 65.86 | 64.07 | 65.82 | 4,996,562 | +1.42(+2.21%) |
Jan 04, 2011 | 64.74 | 64.90 | 63.94 | 64.40 | 3,246,867 | +0.27(+0.43%) |