Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 55.89 | 55.96 | 55.43 | 55.46 | 2,151,095 | -0.43(-0.76%) |
Dec 29, 2011 | 55.50 | 56.04 | 55.45 | 55.89 | 1,632,430 | +0.40(+0.72%) |
Dec 28, 2011 | 56.00 | 56.06 | 55.43 | 55.49 | 1,224,416 | -0.26(-0.47%) |
Dec 27, 2011 | 55.76 | 55.98 | 55.49 | 55.75 | 2,163,404 | -0.06(-0.11%) |
Dec 23, 2011 | 55.53 | 55.85 | 55.30 | 55.81 | 2,811,467 | +1.22(+2.24%) |
Dec 21, 2011 | 53.78 | 54.63 | 53.49 | 54.59 | 2,655,662 | +0.75(+1.40%) |
Dec 20, 2011 | 53.43 | 54.07 | 53.36 | 53.84 | 2,552,498 | +1.17(+2.23%) |
Dec 19, 2011 | 52.98 | 53.26 | 52.51 | 52.66 | 2,032,139 | -0.19(-0.36%) |
Dec 16, 2011 | 53.21 | 53.39 | 52.32 | 52.86 | 6,152,156 | +0.12(+0.23%) |
Dec 15, 2011 | 52.84 | 53.14 | 52.62 | 52.73 | 2,876,831 | +0.43(+0.83%) |
Dec 14, 2011 | 52.60 | 52.70 | 52.12 | 52.30 | 2,100,097 | -0.30(-0.57%) |
Dec 13, 2011 | 53.05 | 53.32 | 52.42 | 52.60 | 2,395,321 | -0.11(-0.21%) |
Dec 12, 2011 | 53.09 | 53.11 | 52.38 | 52.71 | 2,111,016 | -0.36(-0.68%) |
Dec 09, 2011 | 52.82 | 53.27 | 52.80 | 53.08 | 1,808,197 | +0.62(+1.18%) |
Dec 08, 2011 | 53.11 | 53.23 | 52.39 | 52.46 | 2,621,474 | -0.72(-1.35%) |
Dec 07, 2011 | 53.43 | 53.51 | 53.04 | 53.18 | 3,051,858 | -0.23(-0.44%) |
Dec 06, 2011 | 53.34 | 53.81 | 53.21 | 53.41 | 2,185,456 | -0.14(-0.26%) |
Dec 05, 2011 | 53.86 | 53.93 | 53.20 | 53.55 | 3,682,942 | +0.20(+0.37%) |
Dec 02, 2011 | 54.54 | 54.71 | 52.95 | 53.35 | 3,532,403 | -0.80(-1.47%) |
Dec 01, 2011 | 53.57 | 54.49 | 53.55 | 54.15 | 2,766,715 | +0.57(+1.06%) |
Nov 30, 2011 | 53.49 | 54.06 | 53.29 | 53.58 | 4,369,687 | +1.12(+2.14%) |
Nov 29, 2011 | 52.99 | 52.99 | 52.34 | 52.45 | 3,857,780 | -0.34(-0.64%) |
Nov 28, 2011 | 51.98 | 52.79 | 51.43 | 52.79 | 8,697,652 | +1.77(+3.46%) |
Nov 25, 2011 | 50.09 | 51.59 | 50.08 | 51.02 | 2,957,971 | +0.97(+1.95%) |
Nov 23, 2011 | 49.92 | 50.47 | 49.78 | 50.05 | 3,663,892 | -0.35(-0.70%) |
Nov 22, 2011 | 50.43 | 50.72 | 49.79 | 50.40 | 3,394,394 | -0.01(-0.03%) |
Nov 21, 2011 | 50.19 | 50.68 | 48.98 | 50.41 | 12,609,039 | -0.41(-0.81%) |
Nov 18, 2011 | 51.16 | 51.24 | 50.72 | 50.83 | 9,797,023 | -0.04(-0.08%) |
Nov 17, 2011 | 51.27 | 51.42 | 50.34 | 50.87 | 4,277,621 | -0.52(-1.01%) |
Nov 16, 2011 | 52.18 | 52.33 | 51.28 | 51.39 | 3,499,245 | -1.30(-2.47%) |
Nov 15, 2011 | 52.19 | 52.88 | 52.12 | 52.69 | 2,077,208 | +0.34(+0.65%) |
Nov 14, 2011 | 52.33 | 52.75 | 52.27 | 52.35 | 2,213,116 | -0.05(-0.09%) |
Nov 11, 2011 | 52.07 | 52.66 | 51.96 | 52.40 | 2,554,497 | +0.87(+1.69%) |
Nov 10, 2011 | 52.31 | 52.38 | 51.28 | 51.52 | 3,853,926 | -0.55(-1.07%) |
Nov 09, 2011 | 52.12 | 52.47 | 51.81 | 52.08 | 4,096,926 | -0.97(-1.84%) |
Nov 08, 2011 | 53.07 | 53.38 | 52.48 | 53.05 | 3,264,238 | +0.09(+0.17%) |
Nov 07, 2011 | 51.73 | 53.07 | 51.41 | 52.96 | 3,755,830 | +1.18(+2.27%) |
Nov 04, 2011 | 51.12 | 51.79 | 50.58 | 51.79 | 4,339,030 | +0.29(+0.57%) |
Nov 03, 2011 | 50.87 | 51.58 | 50.49 | 51.50 | 2,086,172 | +1.06(+2.11%) |
Nov 02, 2011 | 50.57 | 50.95 | 50.30 | 50.43 | 2,908,784 | +0.36(+0.72%) |
Nov 01, 2011 | 50.46 | 50.80 | 49.73 | 50.07 | 4,004,752 | -1.29(-2.52%) |
Oct 31, 2011 | 50.95 | 52.11 | 50.82 | 51.37 | 4,834,992 | +0.32(+0.62%) |
Oct 28, 2011 | 51.24 | 51.90 | 50.80 | 51.05 | 3,317,392 | -0.15(-0.29%) |
Oct 27, 2011 | 52.80 | 52.99 | 50.91 | 51.20 | 4,668,233 | -0.47(-0.92%) |
Oct 26, 2011 | 53.42 | 53.42 | 51.19 | 51.67 | 6,509,970 | -1.72(-3.22%) |
Oct 25, 2011 | 53.23 | 54.07 | 52.82 | 53.39 | 4,838,955 | +0.11(+0.20%) |
Oct 24, 2011 | 52.38 | 53.37 | 51.82 | 53.28 | 3,261,196 | +0.90(+1.72%) |
Oct 21, 2011 | 51.71 | 52.38 | 51.19 | 52.38 | 3,135,927 | +1.15(+2.25%) |
Oct 20, 2011 | 51.27 | 51.47 | 50.63 | 51.23 | 2,022,136 | +0.16(+0.30%) |
Oct 19, 2011 | 51.37 | 51.89 | 50.90 | 51.08 | 1,812,579 | -0.35(-0.67%) |
Oct 18, 2011 | 50.62 | 51.72 | 50.24 | 51.42 | 2,895,301 | +0.85(+1.69%) |
Oct 17, 2011 | 51.27 | 51.74 | 50.46 | 50.57 | 3,659,926 | -0.86(-1.67%) |
Oct 14, 2011 | 52.12 | 52.18 | 51.25 | 51.43 | 2,578,293 | -0.28(-0.55%) |
Oct 13, 2011 | 51.37 | 51.83 | 50.95 | 51.71 | 1,681,481 | +0.19(+0.37%) |
Oct 12, 2011 | 51.86 | 52.06 | 51.41 | 51.52 | 2,123,292 | -0.13(-0.25%) |
Oct 11, 2011 | 51.07 | 51.84 | 51.07 | 51.65 | 2,360,020 | +0.39(+0.75%) |
Oct 10, 2011 | 50.92 | 51.31 | 50.43 | 51.27 | 2,279,906 | +1.18(+2.36%) |
Oct 07, 2011 | 49.81 | 50.62 | 49.46 | 50.08 | 3,525,172 | +0.59(+1.19%) |
Oct 06, 2011 | 49.49 | 49.90 | 49.11 | 49.49 | 3,178,028 | +0.43(+0.88%) |
Oct 05, 2011 | 49.47 | 49.93 | 48.71 | 49.06 | 4,394,834 | -0.14(-0.29%) |
Oct 04, 2011 | 47.68 | 49.24 | 47.62 | 49.20 | 3,325,933 | +1.04(+2.16%) |
Oct 03, 2011 | 49.16 | 49.60 | 48.12 | 48.16 | 4,022,799 | -1.00(-2.04%) |
Sep 30, 2011 | 48.52 | 49.67 | 48.41 | 49.16 | 4,946,689 | +0.10(+0.21%) |
Sep 29, 2011 | 50.25 | 50.34 | 48.05 | 49.06 | 5,347,811 | -0.56(-1.13%) |
Sep 28, 2011 | 50.28 | 50.70 | 49.57 | 49.62 | 2,705,766 | -0.64(-1.28%) |
Sep 27, 2011 | 50.87 | 50.91 | 49.88 | 50.26 | 4,328,303 | +0.33(+0.66%) |
Sep 26, 2011 | 49.39 | 49.95 | 48.86 | 49.93 | 7,117,111 | +1.14(+2.34%) |
Sep 23, 2011 | 49.73 | 50.57 | 48.55 | 48.79 | 7,058,638 | -0.71(-1.44%) |
Sep 22, 2011 | 47.96 | 50.22 | 47.90 | 49.50 | 7,977,806 | +0.33(+0.67%) |
Sep 21, 2011 | 51.08 | 51.25 | 49.17 | 49.17 | 5,990,473 | -1.89(-3.70%) |
Sep 20, 2011 | 52.07 | 52.10 | 50.97 | 51.06 | 4,525,927 | -0.85(-1.63%) |
Sep 19, 2011 | 50.80 | 52.14 | 50.65 | 51.90 | 5,241,067 | +0.45(+0.87%) |
Sep 16, 2011 | 50.95 | 51.58 | 50.43 | 51.45 | 6,057,409 | +0.40(+0.78%) |
Sep 15, 2011 | 49.92 | 51.10 | 49.92 | 51.06 | 3,011,951 | +1.26(+2.53%) |
Sep 14, 2011 | 49.45 | 50.42 | 49.14 | 49.80 | 4,148,307 | +0.59(+1.20%) |
Sep 13, 2011 | 49.15 | 50.23 | 48.84 | 49.21 | 4,566,624 | +0.32(+0.65%) |
Sep 12, 2011 | 47.71 | 48.92 | 47.71 | 48.89 | 3,735,119 | +0.45(+0.94%) |
Sep 09, 2011 | 48.16 | 48.71 | 47.73 | 48.44 | 3,762,964 | -0.25(-0.51%) |
Sep 08, 2011 | 49.10 | 49.40 | 48.61 | 48.69 | 2,564,615 | -0.68(-1.37%) |
Sep 07, 2011 | 48.80 | 49.53 | 48.34 | 49.36 | 2,465,145 | +1.16(+2.42%) |
Sep 06, 2011 | 47.15 | 48.27 | 46.76 | 48.20 | 3,469,240 | -0.10(-0.21%) |
Sep 02, 2011 | 48.82 | 49.17 | 48.14 | 48.30 | 3,254,857 | -1.14(-2.30%) |
Sep 01, 2011 | 50.35 | 50.71 | 49.37 | 49.44 | 3,476,589 | -0.77(-1.54%) |
Aug 31, 2011 | 50.47 | 50.59 | 49.86 | 50.21 | 2,681,096 | +0.06(+0.12%) |
Aug 30, 2011 | 49.55 | 50.47 | 49.07 | 50.15 | 3,241,575 | +0.53(+1.06%) |
Aug 29, 2011 | 49.45 | 49.88 | 49.00 | 49.62 | 2,789,916 | +0.55(+1.12%) |
Aug 26, 2011 | 48.04 | 49.08 | 47.24 | 49.07 | 2,750,282 | +0.81(+1.68%) |
Aug 25, 2011 | 49.26 | 49.41 | 48.05 | 48.26 | 2,991,912 | -0.82(-1.67%) |
Aug 24, 2011 | 48.08 | 49.10 | 47.91 | 49.08 | 2,552,892 | +0.92(+1.92%) |
Aug 23, 2011 | 47.05 | 48.22 | 46.97 | 48.15 | 3,777,880 | +1.31(+2.80%) |
Aug 22, 2011 | 47.16 | 47.41 | 46.49 | 46.84 | 2,970,739 | +0.36(+0.76%) |
Aug 19, 2011 | 45.78 | 47.05 | 45.67 | 46.49 | 4,525,496 | +0.01(+0.01%) |
Aug 18, 2011 | 46.72 | 46.87 | 45.77 | 46.48 | 6,231,696 | -1.21(-2.54%) |
Aug 17, 2011 | 47.56 | 48.01 | 47.31 | 47.69 | 3,533,025 | +0.34(+0.71%) |
Aug 16, 2011 | 46.89 | 48.19 | 46.47 | 47.36 | 4,752,817 | +0.29(+0.61%) |
Aug 15, 2011 | 46.78 | 47.22 | 46.51 | 47.07 | 4,524,773 | +0.76(+1.65%) |
Aug 12, 2011 | 46.67 | 47.13 | 45.60 | 46.30 | 4,869,653 | +0.19(+0.41%) |
Aug 11, 2011 | 44.88 | 46.69 | 44.46 | 46.12 | 4,924,216 | +1.32(+2.95%) |
Aug 10, 2011 | 46.55 | 46.76 | 44.67 | 44.80 | 7,174,745 | -2.69(-5.66%) |
Aug 09, 2011 | 48.00 | 47.56 | 44.92 | 47.48 | 12,320,460 | +1.33(+2.87%) |
Aug 08, 2011 | 48.00 | 48.82 | 46.07 | 46.16 | 7,309,873 | -2.63(-5.38%) |
Aug 05, 2011 | 48.26 | 49.56 | 48.22 | 48.78 | 9,575,183 | +1.00(+2.10%) |
Aug 04, 2011 | 48.82 | 48.88 | 47.77 | 47.78 | 4,975,109 | -1.50(-3.05%) |
Aug 03, 2011 | 49.27 | 49.58 | 48.47 | 49.28 | 5,124,152 | -0.08(-0.16%) |
Aug 02, 2011 | 49.55 | 50.32 | 49.32 | 49.36 | 6,245,523 | -0.52(-1.05%) |
Aug 01, 2011 | 50.73 | 50.99 | 49.19 | 49.88 | 5,215,674 | -0.85(-1.68%) |
Jul 29, 2011 | 49.99 | 51.54 | 49.97 | 50.73 | 5,157,011 | +0.29(+0.58%) |
Jul 28, 2011 | 51.88 | 52.15 | 49.87 | 50.44 | 7,379,521 | -1.45(-2.80%) |
Jul 27, 2011 | 53.78 | 53.98 | 51.73 | 51.89 | 4,374,818 | -2.25(-4.16%) |
Jul 26, 2011 | 54.49 | 54.93 | 53.55 | 54.14 | 4,609,270 | +1.02(+1.92%) |
Jul 25, 2011 | 52.86 | 53.42 | 52.61 | 53.12 | 2,261,033 | -0.20(-0.38%) |
Jul 22, 2011 | 53.37 | 53.41 | 53.25 | 53.33 | 1,899,495 | -0.38(-0.70%) |
Jul 21, 2011 | 52.78 | 53.85 | 52.65 | 53.70 | 2,679,064 | +1.23(+2.35%) |
Jul 20, 2011 | 52.52 | 52.79 | 52.25 | 52.47 | 2,136,886 | -0.05(-0.10%) |
Jul 19, 2011 | 51.93 | 52.70 | 51.90 | 52.52 | 2,673,190 | +0.64(+1.24%) |
Jul 18, 2011 | 52.33 | 52.35 | 51.56 | 51.88 | 2,349,555 | -0.62(-1.19%) |
Jul 15, 2011 | 53.23 | 53.23 | 51.99 | 52.50 | 3,467,589 | -0.56(-1.05%) |
Jul 14, 2011 | 53.35 | 53.41 | 52.88 | 53.06 | 2,350,279 | -0.31(-0.59%) |
Jul 13, 2011 | 53.64 | 54.18 | 53.22 | 53.37 | 2,723,713 | -0.03(-0.05%) |
Jul 12, 2011 | 53.51 | 53.59 | 53.09 | 53.40 | 2,949,420 | -0.18(-0.34%) |
Jul 11, 2011 | 53.41 | 53.67 | 53.27 | 53.58 | 2,587,954 | -0.36(-0.66%) |
Jul 08, 2011 | 53.99 | 54.28 | 53.80 | 53.93 | 3,091,619 | -0.57(-1.04%) |
Jul 07, 2011 | 55.09 | 55.09 | 54.42 | 54.50 | 2,911,474 | -0.17(-0.32%) |
Jul 06, 2011 | 54.24 | 54.89 | 54.22 | 54.68 | 3,490,853 | +0.44(+0.80%) |
Jul 05, 2011 | 54.69 | 54.69 | 54.02 | 54.24 | 1,956,045 | -0.67(-1.22%) |
Jul 01, 2011 | 54.18 | 54.94 | 54.06 | 54.91 | 1,792,492 | +0.67(+1.24%) |
Jun 30, 2011 | 53.86 | 54.44 | 53.65 | 54.24 | 2,219,726 | +0.40(+0.75%) |
Jun 29, 2011 | 53.36 | 54.01 | 53.29 | 53.84 | 2,433,795 | +0.62(+1.17%) |
Jun 28, 2011 | 53.45 | 53.49 | 53.08 | 53.22 | 2,465,341 | -0.15(-0.29%) |
Jun 27, 2011 | 53.21 | 53.52 | 52.94 | 53.37 | 1,780,498 | +0.31(+0.59%) |
Jun 24, 2011 | 53.45 | 53.47 | 53.00 | 53.06 | 2,843,553 | -0.33(-0.61%) |
Jun 23, 2011 | 53.51 | 53.62 | 52.64 | 53.39 | 2,704,795 | -0.21(-0.40%) |
Jun 22, 2011 | 54.02 | 54.22 | 53.56 | 53.60 | 2,552,574 | -0.43(-0.79%) |
Jun 21, 2011 | 54.07 | 54.23 | 53.72 | 54.03 | 2,782,283 | +0.21(+0.39%) |
Jun 20, 2011 | 53.92 | 54.00 | 53.74 | 53.82 | 6,189,155 | +0.22(+0.41%) |
Jun 17, 2011 | 53.91 | 54.36 | 53.45 | 53.60 | 4,682,123 | +0.07(+0.13%) |
Jun 16, 2011 | 53.31 | 53.83 | 53.12 | 53.53 | 3,721,386 | +0.19(+0.35%) |
Jun 15, 2011 | 52.98 | 53.59 | 52.92 | 53.35 | 3,310,314 | -0.01(-0.01%) |
Jun 14, 2011 | 53.18 | 53.59 | 53.00 | 53.35 | 3,809,463 | +0.52(+0.99%) |
Jun 13, 2011 | 52.07 | 52.98 | 51.93 | 52.83 | 4,549,808 | +1.05(+2.02%) |
Jun 10, 2011 | 52.02 | 52.26 | 51.72 | 51.78 | 3,589,798 | -0.40(-0.76%) |
Jun 09, 2011 | 51.67 | 52.27 | 51.45 | 52.18 | 2,830,289 | +0.52(+1.00%) |
Jun 08, 2011 | 51.73 | 52.09 | 51.60 | 51.66 | 3,580,727 | -0.11(-0.22%) |
Jun 07, 2011 | 51.88 | 52.07 | 51.76 | 51.78 | 3,402,674 | -0.06(-0.12%) |
Jun 06, 2011 | 51.05 | 51.99 | 50.98 | 51.84 | 4,777,657 | +0.74(+1.44%) |
Jun 03, 2011 | 50.73 | 51.22 | 50.31 | 51.10 | 3,822,148 | -1.05(-2.02%) |
May 24, 2011 | 52.52 | 52.64 | 52.09 | 52.15 | 3,594,122 | -0.42(-0.80%) |
May 23, 2011 | 52.43 | 52.95 | 52.28 | 52.57 | 2,763,224 | -0.35(-0.65%) |
May 20, 2011 | 53.33 | 53.33 | 52.77 | 52.92 | 2,553,700 | -0.42(-0.78%) |
May 19, 2011 | 53.41 | 53.63 | 53.13 | 53.33 | 1,576,409 | +0.25(+0.46%) |
May 18, 2011 | 52.81 | 53.19 | 52.50 | 53.09 | 1,977,456 | +0.30(+0.57%) |
May 17, 2011 | 52.98 | 53.33 | 52.31 | 52.79 | 3,023,814 | -0.52(-0.97%) |
May 16, 2011 | 52.68 | 53.43 | 52.60 | 53.31 | 3,677,419 | +0.50(+0.94%) |
May 13, 2011 | 53.11 | 53.34 | 52.70 | 52.81 | 2,517,102 | -0.32(-0.60%) |
May 12, 2011 | 52.64 | 53.32 | 52.58 | 53.13 | 2,330,264 | +0.46(+0.87%) |
May 11, 2011 | 52.75 | 53.21 | 52.58 | 52.67 | 3,429,623 | -0.05(-0.09%) |
May 10, 2011 | 53.24 | 53.39 | 52.70 | 52.72 | 3,302,674 | -0.32(-0.60%) |
May 09, 2011 | 53.10 | 53.42 | 52.84 | 53.04 | 2,571,332 | -0.01(-0.03%) |
May 06, 2011 | 53.39 | 53.61 | 52.80 | 53.05 | 3,087,988 | +0.09(+0.18%) |
May 05, 2011 | 52.29 | 53.35 | 52.09 | 52.96 | 3,463,681 | +0.60(+1.14%) |
May 04, 2011 | 53.03 | 53.31 | 52.27 | 52.36 | 6,571,812 | -0.65(-1.23%) |
May 03, 2011 | 52.10 | 53.19 | 52.09 | 53.01 | 3,449,525 | +0.76(+1.46%) |
May 02, 2011 | 52.17 | 52.25 | 52.14 | 52.25 | 4,710,352 | -0.34(-0.64%) |
Apr 29, 2011 | 52.46 | 52.72 | 52.34 | 52.58 | 3,132,468 | +0.13(+0.24%) |
Apr 28, 2011 | 52.54 | 52.63 | 52.08 | 52.46 | 3,621,094 | -0.07(-0.13%) |
Apr 27, 2011 | 52.46 | 52.96 | 52.23 | 52.52 | 2,604,829 | +0.08(+0.15%) |
Apr 26, 2011 | 51.73 | 52.82 | 51.65 | 52.44 | 4,563,400 | +1.06(+2.07%) |
Apr 25, 2011 | 51.32 | 51.66 | 51.16 | 51.38 | 3,705,811 | -0.23(-0.44%) |
Apr 21, 2011 | 51.66 | 51.79 | 51.50 | 51.61 | 2,879,929 | -0.07(-0.13%) |
Apr 20, 2011 | 51.54 | 52.24 | 51.48 | 51.68 | 2,983,245 | +0.58(+1.13%) |
Apr 19, 2011 | 51.24 | 51.42 | 50.97 | 51.10 | 3,005,719 | +0.07(+0.14%) |
Apr 18, 2011 | 51.40 | 51.44 | 50.79 | 51.02 | 4,398,604 | -0.86(-1.65%) |
Apr 15, 2011 | 51.76 | 52.00 | 51.41 | 51.88 | 3,795,217 | +0.31(+0.59%) |
Apr 14, 2011 | 51.67 | 52.11 | 50.30 | 51.58 | 5,809,105 | -0.38(-0.74%) |
Apr 13, 2011 | 53.37 | 53.66 | 51.64 | 51.96 | 6,406,140 | -1.37(-2.56%) |
Apr 12, 2011 | 53.43 | 53.43 | 53.10 | 53.33 | 2,806,258 | -0.09(-0.17%) |
Apr 11, 2011 | 53.31 | 53.89 | 53.11 | 53.42 | 2,748,501 | +0.01(+0.01%) |
Apr 08, 2011 | 54.28 | 54.36 | 53.21 | 53.41 | 2,923,009 | -0.86(-1.58%) |
Apr 07, 2011 | 53.94 | 54.28 | 53.69 | 54.27 | 2,527,281 | +0.20(+0.37%) |
Apr 06, 2011 | 53.82 | 54.24 | 53.65 | 54.07 | 2,682,870 | +0.25(+0.47%) |
Apr 05, 2011 | 53.45 | 54.16 | 53.35 | 53.82 | 3,025,373 | +0.08(+0.15%) |
Apr 04, 2011 | 53.58 | 53.90 | 53.41 | 53.74 | 2,722,273 | +0.01(+0.01%) |
Apr 01, 2011 | 53.41 | 53.97 | 53.32 | 53.73 | 2,329,506 | +0.38(+0.72%) |
Mar 31, 2011 | 52.98 | 53.53 | 52.94 | 53.35 | 4,366,635 | +0.42(+0.80%) |
Mar 30, 2011 | 52.92 | 52.92 | 52.92 | 52.92 | 3,432,684 | -0.39(-0.73%) |
Mar 29, 2011 | 53.24 | 53.46 | 52.80 | 53.31 | 2,393,321 | +0.06(+0.11%) |
Mar 28, 2011 | 53.59 | 53.75 | 53.15 | 53.25 | 2,005,297 | -0.07(-0.14%) |
Mar 25, 2011 | 53.81 | 53.86 | 53.31 | 53.33 | 2,899,747 | -0.29(-0.53%) |
Mar 24, 2011 | 54.17 | 54.24 | 53.49 | 53.61 | 2,986,537 | -0.25(-0.47%) |
Mar 23, 2011 | 53.73 | 53.97 | 53.48 | 53.86 | 2,649,900 | -0.08(-0.15%) |
Mar 22, 2011 | 54.00 | 54.19 | 53.75 | 53.94 | 1,890,626 | +0.05(+0.09%) |
Mar 21, 2011 | 54.11 | 54.20 | 53.86 | 53.90 | 3,433,273 | +0.46(+0.87%) |
Mar 18, 2011 | 54.02 | 54.07 | 53.15 | 53.43 | 5,060,313 | +0.08(+0.15%) |
Mar 17, 2011 | 52.94 | 53.73 | 52.72 | 53.35 | 4,401,948 | +1.34(+2.57%) |
Mar 16, 2011 | 52.60 | 53.15 | 51.89 | 52.02 | 3,912,265 | -0.85(-1.61%) |
Mar 15, 2011 | 52.66 | 53.21 | 52.61 | 52.87 | 3,641,197 | -0.52(-0.98%) |
Mar 14, 2011 | 52.91 | 53.56 | 52.81 | 53.39 | 7,942,451 | +0.00(+0.00%) |
Mar 11, 2011 | 52.47 | 53.60 | 52.31 | 53.39 | 3,684,665 | +0.95(+1.81%) |
Mar 10, 2011 | 52.91 | 53.21 | 52.30 | 52.44 | 2,911,436 | -0.96(-1.79%) |
Mar 09, 2011 | 53.21 | 53.61 | 53.06 | 53.40 | 3,250,290 | +0.14(+0.26%) |
Mar 08, 2011 | 52.63 | 53.43 | 52.63 | 53.26 | 2,835,234 | +0.64(+1.22%) |
Mar 07, 2011 | 53.04 | 53.41 | 52.39 | 52.62 | 2,809,969 | -0.36(-0.69%) |
Mar 04, 2011 | 53.55 | 53.61 | 52.35 | 52.98 | 3,149,972 | -0.62(-1.15%) |
Mar 03, 2011 | 52.98 | 53.67 | 52.98 | 53.60 | 2,550,745 | +0.88(+1.66%) |
Mar 02, 2011 | 52.62 | 53.00 | 52.33 | 52.72 | 2,455,878 | +0.23(+0.43%) |
Mar 01, 2011 | 52.73 | 53.12 | 52.29 | 52.50 | 2,954,835 | -0.03(-0.05%) |
Feb 28, 2011 | 53.42 | 53.47 | 52.42 | 52.52 | 3,657,038 | -0.63(-1.19%) |
Feb 25, 2011 | 52.88 | 53.27 | 52.44 | 53.15 | 2,987,417 | +0.42(+0.81%) |
Feb 24, 2011 | 52.68 | 53.06 | 52.51 | 52.73 | 2,288,343 | +0.05(+0.10%) |
Feb 23, 2011 | 52.78 | 53.10 | 52.34 | 52.68 | 3,029,196 | -0.03(-0.05%) |
Feb 22, 2011 | 53.45 | 53.52 | 52.57 | 52.70 | 2,751,149 | -1.07(-1.99%) |
Feb 18, 2011 | 53.87 | 53.96 | 53.52 | 53.78 | 2,316,635 | -0.06(-0.11%) |
Feb 17, 2011 | 53.31 | 53.96 | 53.22 | 53.83 | 2,971,728 | +0.41(+0.76%) |
Feb 16, 2011 | 53.50 | 53.55 | 52.94 | 53.43 | 4,991,662 | -0.13(-0.25%) |
Feb 15, 2011 | 53.07 | 53.72 | 52.73 | 53.56 | 2,894,890 | +0.37(+0.69%) |
Feb 14, 2011 | 53.75 | 53.89 | 52.65 | 53.19 | 2,720,670 | -0.51(-0.94%) |
Feb 11, 2011 | 53.62 | 53.85 | 53.33 | 53.70 | 3,976,413 | -0.13(-0.24%) |
Feb 10, 2011 | 53.80 | 54.00 | 53.47 | 53.83 | 2,900,654 | -0.25(-0.46%) |
Feb 09, 2011 | 53.45 | 54.18 | 53.29 | 54.08 | 2,674,413 | +0.57(+1.07%) |
Feb 08, 2011 | 53.56 | 53.80 | 53.33 | 53.51 | 2,824,594 | -0.08(-0.15%) |
Feb 07, 2011 | 53.05 | 53.73 | 52.95 | 53.58 | 5,909,334 | +0.53(+1.00%) |
Feb 04, 2011 | 53.18 | 53.20 | 52.72 | 53.05 | 5,293,092 | -0.01(-0.01%) |
Feb 03, 2011 | 53.25 | 53.53 | 52.84 | 53.06 | 5,737,450 | -0.23(-0.43%) |
Feb 02, 2011 | 52.79 | 53.68 | 52.66 | 53.29 | 2,940,930 | +0.32(+0.60%) |
Feb 01, 2011 | 52.38 | 53.24 | 52.34 | 52.97 | 4,085,720 | +0.65(+1.24%) |
Jan 31, 2011 | 51.85 | 52.34 | 51.66 | 52.32 | 3,447,314 | +0.92(+1.79%) |
Jan 28, 2011 | 52.15 | 52.91 | 51.13 | 51.40 | 6,658,233 | -0.59(-1.14%) |
Jan 27, 2011 | 52.56 | 53.24 | 51.65 | 51.99 | 4,634,948 | +0.47(+0.91%) |
Jan 26, 2011 | 51.89 | 51.93 | 50.96 | 51.53 | 4,314,217 | -0.45(-0.86%) |
Jan 25, 2011 | 51.18 | 52.01 | 51.03 | 51.97 | 4,642,007 | +0.68(+1.33%) |
Jan 24, 2011 | 51.85 | 52.05 | 51.05 | 51.29 | 10,508,166 | -0.78(-1.50%) |
Jan 21, 2011 | 52.42 | 52.69 | 52.01 | 52.07 | 6,437,408 | -0.07(-0.13%) |
Jan 20, 2011 | 50.99 | 52.15 | 50.86 | 52.14 | 7,263,703 | +1.09(+2.14%) |
Jan 19, 2011 | 50.11 | 51.71 | 50.11 | 51.05 | 7,731,965 | +0.74(+1.46%) |
Jan 18, 2011 | 49.32 | 50.54 | 49.30 | 50.31 | 5,764,242 | +1.34(+2.74%) |
Jan 14, 2011 | 48.42 | 49.04 | 48.33 | 48.97 | 3,816,907 | +0.43(+0.89%) |
Jan 13, 2011 | 48.78 | 49.22 | 48.48 | 48.54 | 4,404,004 | -0.26(-0.54%) |
Jan 12, 2011 | 48.73 | 48.87 | 48.50 | 48.80 | 4,427,405 | +0.39(+0.80%) |
Jan 11, 2011 | 48.64 | 48.64 | 48.23 | 48.41 | 7,008,977 | +0.04(+0.08%) |
Jan 10, 2011 | 48.48 | 48.76 | 48.09 | 48.37 | 7,075,400 | -0.03(-0.05%) |
Jan 07, 2011 | 48.11 | 48.57 | 47.82 | 48.40 | 6,315,598 | +0.30(+0.61%) |
Jan 06, 2011 | 47.63 | 48.62 | 47.45 | 48.10 | 9,824,298 | +0.83(+1.75%) |
Jan 05, 2011 | 46.10 | 47.30 | 46.02 | 47.27 | 6,794,342 | +1.06(+2.29%) |
Jan 04, 2011 | 45.89 | 46.42 | 45.82 | 46.22 | 4,110,895 | +0.29(+0.63%) |