Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.20 | 49.97 | 49.09 | 49.81 | 7,593,061 | +0.66(+1.34%) |
Dec 29, 2011 | 48.90 | 49.39 | 48.85 | 49.15 | 6,413,049 | +0.27(+0.55%) |
Dec 28, 2011 | 50.01 | 50.31 | 48.70 | 48.88 | 8,572,175 | -1.14(-2.27%) |
Dec 27, 2011 | 50.35 | 50.72 | 50.02 | 50.02 | 5,900,729 | -0.39(-0.78%) |
Dec 23, 2011 | 49.76 | 50.41 | 49.59 | 50.41 | 6,182,600 | +1.04(+2.11%) |
Dec 21, 2011 | 49.87 | 50.03 | 48.39 | 49.37 | 10,641,769 | -0.34(-0.67%) |
Dec 20, 2011 | 48.63 | 50.00 | 48.63 | 49.70 | 10,877,724 | +2.26(+4.76%) |
Dec 19, 2011 | 49.16 | 49.16 | 47.36 | 47.44 | 11,003,656 | -1.34(-2.75%) |
Dec 16, 2011 | 48.95 | 49.54 | 47.98 | 48.79 | 16,140,072 | +0.42(+0.87%) |
Dec 15, 2011 | 49.64 | 49.93 | 48.25 | 48.36 | 11,489,994 | -0.49(-1.00%) |
Dec 14, 2011 | 50.44 | 50.68 | 48.72 | 48.85 | 18,939,956 | -2.49(-4.84%) |
Dec 13, 2011 | 52.92 | 53.78 | 51.05 | 51.34 | 13,585,262 | -1.10(-2.10%) |
Dec 12, 2011 | 53.12 | 53.22 | 51.46 | 52.44 | 12,981,492 | -1.63(-3.01%) |
Dec 09, 2011 | 52.60 | 54.36 | 52.53 | 54.06 | 14,387,549 | +1.60(+3.06%) |
Dec 08, 2011 | 54.13 | 54.94 | 52.24 | 52.46 | 16,886,300 | -2.29(-4.18%) |
Dec 07, 2011 | 55.26 | 55.49 | 54.20 | 54.75 | 13,500,490 | -1.14(-2.04%) |
Dec 06, 2011 | 56.04 | 56.62 | 55.36 | 55.89 | 10,658,808 | -0.36(-0.65%) |
Dec 05, 2011 | 55.63 | 56.43 | 55.36 | 56.25 | 13,205,245 | +1.56(+2.85%) |
Dec 02, 2011 | 55.34 | 55.94 | 54.57 | 54.69 | 9,676,291 | +0.10(+0.19%) |
Dec 01, 2011 | 54.80 | 55.45 | 54.14 | 54.59 | 10,343,590 | -0.34(-0.61%) |
Nov 30, 2011 | 53.36 | 55.05 | 53.26 | 54.93 | 16,823,024 | +3.57(+6.96%) |
Nov 29, 2011 | 50.92 | 52.01 | 50.36 | 51.35 | 10,212,956 | +1.06(+2.12%) |
Nov 28, 2011 | 49.76 | 50.76 | 49.72 | 50.29 | 11,416,444 | +2.07(+4.29%) |
Nov 25, 2011 | 48.03 | 49.26 | 47.99 | 48.22 | 4,879,840 | -0.09(-0.20%) |
Nov 23, 2011 | 49.37 | 49.67 | 48.08 | 48.31 | 13,380,346 | -1.78(-3.55%) |
Nov 22, 2011 | 50.70 | 51.21 | 49.84 | 50.09 | 10,917,064 | -0.89(-1.75%) |
Nov 21, 2011 | 50.81 | 51.33 | 49.87 | 50.99 | 11,690,651 | -0.83(-1.60%) |
Nov 18, 2011 | 52.86 | 52.86 | 50.97 | 51.81 | 13,260,432 | -0.28(-0.54%) |
Nov 17, 2011 | 54.25 | 54.47 | 51.50 | 52.10 | 16,577,011 | -2.22(-4.09%) |
Nov 16, 2011 | 54.74 | 55.85 | 54.26 | 54.32 | 18,258,016 | -0.87(-1.58%) |
Nov 15, 2011 | 54.71 | 55.67 | 54.13 | 55.19 | 10,852,929 | +0.25(+0.46%) |
Nov 14, 2011 | 54.86 | 55.67 | 54.49 | 54.94 | 8,205,232 | -0.67(-1.20%) |
Nov 11, 2011 | 54.65 | 56.05 | 54.03 | 55.61 | 11,502,948 | +1.81(+3.36%) |
Nov 10, 2011 | 54.01 | 54.40 | 52.90 | 53.80 | 10,462,551 | +0.70(+1.31%) |
Nov 09, 2011 | 54.05 | 54.26 | 52.93 | 53.10 | 17,319,122 | -2.72(-4.87%) |
Nov 08, 2011 | 55.17 | 55.98 | 54.28 | 55.82 | 12,200,432 | +1.09(+1.99%) |
Nov 07, 2011 | 54.50 | 55.56 | 53.74 | 54.73 | 9,292,540 | +0.26(+0.48%) |
Nov 04, 2011 | 54.31 | 55.74 | 53.70 | 54.47 | 14,634,372 | -0.70(-1.26%) |
Nov 03, 2011 | 53.62 | 55.36 | 53.13 | 55.16 | 16,508,526 | +2.32(+4.39%) |
Nov 02, 2011 | 52.95 | 53.02 | 51.87 | 52.85 | 11,269,594 | +1.17(+2.26%) |
Nov 01, 2011 | 50.72 | 52.62 | 50.13 | 51.68 | 21,948,090 | -1.70(-3.18%) |
Oct 31, 2011 | 54.48 | 54.84 | 53.11 | 53.38 | 14,449,026 | -1.81(-3.28%) |
Oct 28, 2011 | 54.45 | 55.89 | 54.23 | 55.18 | 14,916,434 | +0.14(+0.25%) |
Oct 27, 2011 | 52.86 | 55.62 | 52.86 | 55.05 | 24,660,550 | +4.31(+8.49%) |
Oct 26, 2011 | 50.38 | 51.10 | 48.90 | 50.74 | 16,248,495 | +1.31(+2.66%) |
Oct 25, 2011 | 51.09 | 51.23 | 49.24 | 49.42 | 16,348,615 | -1.34(-2.65%) |
Oct 24, 2011 | 49.24 | 50.82 | 48.97 | 50.77 | 15,414,951 | +1.82(+3.71%) |
Oct 21, 2011 | 49.87 | 50.33 | 48.33 | 48.95 | 29,717,374 | -0.44(-0.90%) |
Oct 20, 2011 | 49.40 | 49.99 | 48.31 | 49.39 | 18,056,410 | +0.07(+0.13%) |
Oct 19, 2011 | 50.73 | 51.53 | 49.21 | 49.33 | 14,651,820 | -1.46(-2.88%) |
Oct 18, 2011 | 49.07 | 51.15 | 48.38 | 50.79 | 13,806,112 | +1.74(+3.54%) |
Oct 17, 2011 | 50.67 | 50.80 | 48.80 | 49.05 | 16,856,786 | -2.48(-4.82%) |
Oct 14, 2011 | 49.87 | 51.57 | 49.79 | 51.54 | 15,840,686 | +2.72(+5.57%) |
Oct 13, 2011 | 48.68 | 49.10 | 47.76 | 48.82 | 15,111,489 | -0.08(-0.16%) |
Oct 12, 2011 | 48.94 | 49.85 | 48.54 | 48.90 | 16,586,695 | +0.36(+0.73%) |
Oct 11, 2011 | 47.56 | 49.43 | 47.40 | 48.54 | 19,927,536 | +0.75(+1.57%) |
Oct 10, 2011 | 46.94 | 48.01 | 46.94 | 47.80 | 14,256,483 | +2.29(+5.03%) |
Oct 07, 2011 | 46.46 | 46.55 | 44.98 | 45.51 | 16,518,872 | -0.91(-1.96%) |
Oct 06, 2011 | 45.98 | 46.68 | 45.75 | 46.42 | 20,243,272 | +1.68(+3.75%) |
Oct 05, 2011 | 43.06 | 45.12 | 42.32 | 44.74 | 20,969,186 | +1.79(+4.18%) |
Oct 04, 2011 | 40.77 | 43.10 | 39.80 | 42.94 | 27,839,886 | +1.01(+2.41%) |
Oct 03, 2011 | 42.86 | 43.55 | 41.93 | 41.93 | 21,969,942 | -1.46(-3.37%) |
Sep 30, 2011 | 43.59 | 44.50 | 43.14 | 43.39 | 20,521,702 | -1.16(-2.61%) |
Sep 29, 2011 | 45.18 | 45.54 | 43.61 | 44.56 | 17,007,214 | +0.73(+1.66%) |
Sep 28, 2011 | 46.20 | 46.46 | 43.66 | 43.83 | 17,432,010 | -2.24(-4.87%) |
Sep 27, 2011 | 47.11 | 48.08 | 45.60 | 46.07 | 22,748,110 | +0.11(+0.24%) |
Sep 26, 2011 | 44.88 | 46.05 | 42.70 | 45.97 | 27,068,110 | +1.50(+3.38%) |
Sep 23, 2011 | 43.99 | 45.20 | 43.76 | 44.46 | 23,042,608 | -0.01(-0.03%) |
Sep 22, 2011 | 45.44 | 45.91 | 43.50 | 44.48 | 33,871,140 | -2.86(-6.03%) |
Sep 21, 2011 | 50.40 | 50.46 | 47.31 | 47.33 | 25,271,768 | -3.01(-5.97%) |
Sep 20, 2011 | 51.84 | 51.91 | 50.33 | 50.34 | 18,275,290 | -1.07(-2.08%) |
Sep 19, 2011 | 51.15 | 51.79 | 50.31 | 51.41 | 17,695,524 | -1.51(-2.86%) |
Sep 16, 2011 | 54.45 | 54.67 | 52.42 | 52.92 | 16,277,611 | -1.00(-1.86%) |
Sep 15, 2011 | 53.99 | 54.19 | 52.92 | 53.92 | 12,079,089 | +0.94(+1.77%) |
Sep 14, 2011 | 52.82 | 53.68 | 51.10 | 52.98 | 15,008,724 | +0.58(+1.11%) |
Sep 13, 2011 | 52.46 | 52.89 | 51.31 | 52.40 | 12,173,422 | -0.18(-0.35%) |
Sep 12, 2011 | 51.43 | 52.61 | 50.81 | 52.58 | 15,245,829 | +0.42(+0.81%) |
Sep 09, 2011 | 53.67 | 53.85 | 51.82 | 52.16 | 18,386,386 | -2.67(-4.86%) |
Sep 08, 2011 | 54.74 | 55.75 | 54.58 | 54.83 | 14,698,245 | -0.96(-1.72%) |
Sep 07, 2011 | 54.96 | 55.86 | 54.78 | 55.79 | 10,932,044 | +1.79(+3.32%) |
Sep 06, 2011 | 52.27 | 54.12 | 51.84 | 53.99 | 14,672,169 | -0.07(-0.13%) |
Sep 02, 2011 | 54.13 | 54.74 | 53.30 | 54.07 | 12,380,938 | -1.51(-2.72%) |
Sep 01, 2011 | 56.80 | 57.79 | 55.52 | 55.58 | 15,393,913 | -1.18(-2.07%) |
Aug 31, 2011 | 56.60 | 57.60 | 56.26 | 56.75 | 16,128,972 | +0.57(+1.02%) |
Aug 30, 2011 | 55.79 | 56.68 | 54.99 | 56.18 | 14,174,272 | +0.24(+0.43%) |
Aug 29, 2011 | 55.33 | 56.03 | 54.70 | 55.94 | 9,654,205 | +1.75(+3.22%) |
Aug 26, 2011 | 52.90 | 54.61 | 52.21 | 54.20 | 16,850,800 | +1.25(+2.37%) |
Aug 25, 2011 | 55.54 | 55.93 | 52.70 | 52.94 | 15,745,572 | -2.26(-4.09%) |
Aug 24, 2011 | 54.89 | 55.32 | 53.84 | 55.20 | 11,909,736 | +0.07(+0.13%) |
Aug 23, 2011 | 52.83 | 55.16 | 52.23 | 55.13 | 11,979,583 | +2.64(+5.02%) |
Aug 22, 2011 | 54.59 | 54.67 | 52.33 | 52.49 | 12,099,367 | -0.46(-0.86%) |
Aug 19, 2011 | 52.86 | 54.79 | 52.40 | 52.95 | 18,343,750 | -0.93(-1.73%) |
Aug 18, 2011 | 55.40 | 55.95 | 53.20 | 53.88 | 20,200,970 | -3.70(-6.43%) |
Aug 17, 2011 | 58.07 | 58.89 | 57.14 | 57.58 | 12,534,806 | +0.64(+1.13%) |
Aug 16, 2011 | 57.27 | 58.12 | 56.26 | 56.94 | 12,942,189 | -1.04(-1.80%) |
Aug 15, 2011 | 57.14 | 58.40 | 57.12 | 57.98 | 12,469,025 | +1.51(+2.67%) |
Aug 12, 2011 | 57.07 | 57.27 | 55.77 | 56.48 | 12,162,267 | +0.33(+0.59%) |
Aug 11, 2011 | 54.25 | 57.06 | 52.72 | 56.14 | 23,912,696 | +2.69(+5.04%) |
Aug 10, 2011 | 56.19 | 56.48 | 53.21 | 53.45 | 25,027,788 | -2.77(-4.92%) |
Aug 09, 2011 | 55.95 | 56.32 | 52.73 | 56.22 | 30,490,212 | +2.87(+5.38%) |
Aug 08, 2011 | 55.95 | 57.45 | 52.94 | 53.35 | 27,969,414 | -5.22(-8.91%) |
Aug 05, 2011 | 59.74 | 60.00 | 55.93 | 58.57 | 25,884,744 | +0.07(+0.11%) |
Aug 04, 2011 | 61.76 | 61.94 | 58.37 | 58.50 | 27,054,540 | -4.63(-7.34%) |
Aug 03, 2011 | 63.36 | 63.48 | 61.06 | 63.14 | 15,919,722 | -0.31(-0.49%) |
Aug 02, 2011 | 64.60 | 65.82 | 63.38 | 63.45 | 14,305,122 | -1.88(-2.87%) |
Aug 01, 2011 | 66.52 | 66.78 | 64.59 | 65.33 | 11,866,931 | -0.12(-0.18%) |
Jul 29, 2011 | 65.20 | 66.29 | 65.03 | 65.44 | 12,673,312 | -0.75(-1.13%) |
Jul 28, 2011 | 66.27 | 67.15 | 66.16 | 66.19 | 9,634,955 | -0.20(-0.31%) |
Jul 27, 2011 | 67.43 | 67.92 | 66.15 | 66.39 | 12,076,230 | -1.63(-2.40%) |
Jul 26, 2011 | 68.46 | 68.76 | 67.82 | 68.02 | 11,677,634 | -0.56(-0.81%) |
Jul 25, 2011 | 67.16 | 69.18 | 67.14 | 68.58 | 14,177,636 | +0.64(+0.95%) |
Jul 22, 2011 | 68.21 | 68.39 | 67.82 | 67.93 | 21,357,134 | +2.06(+3.13%) |
Jul 21, 2011 | 64.43 | 65.91 | 64.43 | 65.87 | 15,435,051 | +1.85(+2.88%) |
Jul 20, 2011 | 64.85 | 64.85 | 63.80 | 64.02 | 8,643,539 | -0.21(-0.33%) |
Jul 19, 2011 | 63.83 | 64.44 | 63.48 | 64.23 | 9,610,602 | +1.08(+1.71%) |
Jul 18, 2011 | 63.75 | 63.75 | 62.78 | 63.15 | 10,888,058 | -0.56(-0.89%) |
Jul 15, 2011 | 62.74 | 63.87 | 62.62 | 63.72 | 11,199,957 | +1.50(+2.41%) |
Jul 14, 2011 | 63.17 | 63.46 | 62.10 | 62.22 | 9,535,328 | -0.78(-1.24%) |
Jul 13, 2011 | 62.81 | 64.20 | 62.67 | 63.00 | 9,827,989 | +0.12(+0.18%) |
Jul 12, 2011 | 63.28 | 63.70 | 62.77 | 62.88 | 11,682,732 | -0.89(-1.40%) |
Jul 11, 2011 | 63.83 | 64.38 | 63.33 | 63.78 | 8,564,436 | -1.37(-2.10%) |
Jul 08, 2011 | 64.00 | 65.38 | 63.88 | 65.14 | 8,852,875 | -0.32(-0.49%) |
Jul 07, 2011 | 65.17 | 65.82 | 64.67 | 65.46 | 11,517,461 | +0.93(+1.45%) |
Jul 06, 2011 | 64.09 | 64.64 | 63.62 | 64.53 | 9,484,939 | +0.55(+0.86%) |
Jul 05, 2011 | 63.27 | 64.25 | 63.11 | 63.98 | 8,493,222 | +0.54(+0.86%) |
Jul 01, 2011 | 62.20 | 63.54 | 61.73 | 63.44 | 10,080,212 | +0.87(+1.39%) |
Jun 30, 2011 | 61.91 | 62.85 | 61.91 | 62.57 | 11,973,276 | +0.86(+1.40%) |
Jun 29, 2011 | 61.42 | 62.57 | 60.83 | 61.70 | 13,215,883 | +0.62(+1.02%) |
Jun 28, 2011 | 59.00 | 61.27 | 58.92 | 61.08 | 15,374,622 | +2.69(+4.60%) |
Jun 27, 2011 | 58.16 | 58.85 | 57.61 | 58.40 | 11,616,111 | -0.20(-0.35%) |
Jun 24, 2011 | 60.19 | 60.25 | 58.40 | 58.60 | 13,751,343 | -1.56(-2.59%) |
Jun 23, 2011 | 58.68 | 60.26 | 58.11 | 60.15 | 14,349,750 | -0.37(-0.61%) |
Jun 22, 2011 | 60.17 | 61.40 | 60.02 | 60.52 | 8,291,758 | +0.06(+0.10%) |
Jun 21, 2011 | 59.73 | 60.96 | 59.66 | 60.47 | 8,942,775 | +0.99(+1.67%) |
Jun 20, 2011 | 59.38 | 59.91 | 59.33 | 59.47 | 8,885,733 | +0.25(+0.42%) |
Jun 17, 2011 | 60.06 | 60.06 | 58.89 | 59.23 | 10,968,000 | -0.33(-0.56%) |
Jun 16, 2011 | 59.93 | 60.40 | 58.95 | 59.56 | 11,695,506 | -0.30(-0.50%) |
Jun 15, 2011 | 60.50 | 61.73 | 59.41 | 59.86 | 12,007,547 | -1.33(-2.18%) |
Jun 14, 2011 | 61.01 | 61.66 | 60.79 | 61.19 | 10,324,245 | +1.30(+2.18%) |
Jun 13, 2011 | 60.66 | 61.18 | 59.13 | 59.89 | 9,739,801 | -0.70(-1.15%) |
Jun 10, 2011 | 61.70 | 61.93 | 60.52 | 60.58 | 10,132,261 | -1.58(-2.54%) |
Jun 09, 2011 | 60.96 | 62.65 | 60.91 | 62.16 | 12,014,791 | +1.53(+2.52%) |
Jun 08, 2011 | 60.03 | 61.25 | 60.02 | 60.63 | 10,318,381 | +0.62(+1.03%) |
Jun 07, 2011 | 60.98 | 61.26 | 59.99 | 60.02 | 8,269,531 | -0.13(-0.22%) |
Jun 06, 2011 | 61.71 | 61.90 | 59.97 | 60.15 | 10,295,379 | -1.43(-2.33%) |
Jun 03, 2011 | 60.01 | 62.39 | 59.87 | 61.58 | 11,522,895 | +1.46(+2.42%) |
May 24, 2011 | 59.79 | 61.02 | 59.79 | 60.13 | 12,545,883 | +0.87(+1.46%) |
May 23, 2011 | 59.10 | 59.50 | 58.75 | 59.26 | 8,750,158 | -1.03(-1.70%) |
May 20, 2011 | 60.16 | 60.88 | 59.42 | 60.28 | 11,421,009 | -0.06(-0.10%) |
May 19, 2011 | 60.75 | 61.08 | 59.82 | 60.34 | 10,686,948 | -0.12(-0.20%) |
May 18, 2011 | 59.56 | 60.94 | 59.38 | 60.47 | 11,919,076 | +1.22(+2.06%) |
May 17, 2011 | 58.78 | 59.68 | 58.37 | 59.24 | 16,330,434 | -0.09(-0.16%) |
May 16, 2011 | 59.35 | 60.40 | 59.09 | 59.34 | 13,293,766 | -0.38(-0.63%) |
May 13, 2011 | 60.41 | 60.83 | 59.00 | 59.71 | 14,194,387 | -0.58(-0.97%) |
May 12, 2011 | 59.34 | 60.70 | 58.72 | 60.30 | 18,624,150 | +0.92(+1.54%) |
May 11, 2011 | 60.84 | 60.84 | 58.36 | 59.38 | 17,575,240 | -1.62(-2.65%) |
May 10, 2011 | 60.67 | 61.54 | 60.27 | 61.00 | 10,105,073 | +0.65(+1.08%) |
May 09, 2011 | 60.21 | 60.67 | 59.69 | 60.35 | 12,010,461 | +0.67(+1.13%) |
May 06, 2011 | 60.71 | 61.46 | 59.17 | 59.68 | 14,871,428 | -0.13(-0.22%) |
May 05, 2011 | 59.93 | 61.66 | 59.01 | 59.81 | 18,501,296 | -1.41(-2.30%) |
May 04, 2011 | 62.01 | 62.01 | 60.51 | 61.22 | 11,974,391 | -0.77(-1.23%) |
May 03, 2011 | 62.96 | 63.48 | 61.50 | 61.98 | 11,563,606 | -1.40(-2.21%) |
May 02, 2011 | 63.26 | 63.52 | 62.74 | 63.38 | 11,864,663 | -1.41(-2.18%) |
Apr 29, 2011 | 64.12 | 64.98 | 63.50 | 64.80 | 9,546,195 | +0.46(+0.72%) |
Apr 28, 2011 | 63.61 | 64.79 | 63.50 | 64.33 | 6,640,047 | -0.19(-0.30%) |
Apr 27, 2011 | 64.86 | 65.07 | 63.05 | 64.53 | 10,620,571 | -0.07(-0.10%) |
Apr 26, 2011 | 63.67 | 64.79 | 63.55 | 64.59 | 8,287,330 | +1.03(+1.61%) |
Apr 25, 2011 | 64.49 | 64.52 | 63.24 | 63.57 | 7,598,126 | -1.25(-1.93%) |
Apr 21, 2011 | 64.55 | 65.81 | 64.23 | 64.82 | 15,181,405 | +1.36(+2.15%) |
Apr 20, 2011 | 63.26 | 63.59 | 62.88 | 63.45 | 11,786,533 | +1.27(+2.04%) |
Apr 19, 2011 | 61.11 | 62.27 | 60.98 | 62.18 | 12,052,387 | +1.00(+1.63%) |
Apr 18, 2011 | 61.45 | 61.66 | 60.36 | 61.19 | 12,831,904 | -1.38(-2.20%) |
Apr 15, 2011 | 62.59 | 62.94 | 61.50 | 62.57 | 11,312,478 | +0.46(+0.74%) |
Apr 14, 2011 | 61.47 | 62.34 | 61.17 | 62.10 | 9,308,263 | +0.17(+0.27%) |
Apr 13, 2011 | 62.71 | 63.01 | 61.84 | 61.94 | 10,361,312 | -0.32(-0.52%) |
Apr 12, 2011 | 63.38 | 63.66 | 61.76 | 62.26 | 14,814,114 | -1.85(-2.88%) |
Apr 11, 2011 | 65.69 | 66.33 | 63.82 | 64.11 | 11,450,295 | -1.48(-2.26%) |
Apr 08, 2011 | 66.93 | 66.97 | 65.27 | 65.59 | 10,813,917 | -0.56(-0.84%) |
Apr 07, 2011 | 66.52 | 66.71 | 65.49 | 66.15 | 8,669,533 | -1.36(-2.01%) |
Apr 06, 2011 | 67.58 | 67.79 | 65.62 | 67.50 | 10,059,804 | +0.45(+0.68%) |
Apr 05, 2011 | 66.85 | 68.00 | 66.70 | 67.05 | 10,428,321 | +0.07(+0.11%) |
Apr 04, 2011 | 68.10 | 68.49 | 66.88 | 66.98 | 9,212,634 | -0.67(-0.99%) |
Apr 01, 2011 | 67.94 | 68.59 | 67.30 | 67.65 | 8,303,965 | +0.32(+0.47%) |
Mar 31, 2011 | 68.05 | 68.80 | 67.25 | 67.33 | 10,380,016 | -0.28(-0.42%) |
Mar 30, 2011 | 67.61 | 67.61 | 67.61 | 67.61 | 11,368,940 | -0.51(-0.75%) |
Mar 29, 2011 | 65.52 | 68.36 | 65.09 | 68.13 | 18,647,094 | +2.84(+4.35%) |
Mar 28, 2011 | 62.47 | 65.95 | 62.28 | 65.29 | 21,838,260 | +2.56(+4.07%) |
Mar 25, 2011 | 63.34 | 63.48 | 62.36 | 62.73 | 15,023,727 | -0.87(-1.37%) |
Mar 24, 2011 | 64.15 | 64.25 | 62.60 | 63.61 | 9,038,265 | -0.29(-0.45%) |
Mar 23, 2011 | 64.05 | 64.27 | 63.27 | 63.89 | 6,671,926 | -0.19(-0.30%) |
Mar 22, 2011 | 64.49 | 64.78 | 63.73 | 64.09 | 8,923,752 | -0.69(-1.07%) |
Mar 21, 2011 | 64.26 | 64.79 | 64.19 | 64.78 | 11,345,239 | +2.74(+4.42%) |
Mar 18, 2011 | 63.36 | 63.64 | 61.60 | 62.04 | 16,128,229 | -0.81(-1.29%) |
Mar 17, 2011 | 61.23 | 63.17 | 60.73 | 62.85 | 15,582,350 | +2.85(+4.75%) |
Mar 16, 2011 | 60.70 | 61.27 | 59.15 | 60.00 | 18,384,578 | -1.23(-2.00%) |
Mar 15, 2011 | 60.88 | 61.72 | 60.74 | 61.22 | 12,232,862 | -0.40(-0.66%) |
Mar 14, 2011 | 61.63 | 61.95 | 60.39 | 61.63 | 15,776,146 | -0.64(-1.02%) |
Mar 11, 2011 | 60.41 | 62.72 | 60.39 | 62.26 | 11,888,637 | +1.18(+1.93%) |
Mar 10, 2011 | 62.54 | 62.74 | 60.93 | 61.09 | 19,046,128 | -2.84(-4.45%) |
Mar 09, 2011 | 64.57 | 64.96 | 63.56 | 63.93 | 10,550,522 | -0.94(-1.45%) |
Mar 08, 2011 | 65.92 | 65.96 | 64.64 | 64.87 | 8,247,980 | -0.29(-0.44%) |
Mar 07, 2011 | 66.26 | 66.66 | 64.92 | 65.16 | 9,514,006 | -0.83(-1.26%) |
Mar 04, 2011 | 66.88 | 67.13 | 65.30 | 65.99 | 8,368,877 | -1.05(-1.56%) |
Mar 03, 2011 | 66.67 | 67.15 | 66.08 | 67.04 | 10,597,209 | +1.34(+2.04%) |
Mar 02, 2011 | 65.60 | 66.01 | 64.63 | 65.69 | 12,965,055 | -0.37(-0.56%) |
Mar 01, 2011 | 68.22 | 68.59 | 65.99 | 66.06 | 12,746,731 | -1.39(-2.06%) |
Feb 28, 2011 | 67.24 | 67.58 | 66.29 | 67.45 | 11,531,886 | +0.41(+0.61%) |
Feb 25, 2011 | 65.43 | 67.13 | 65.16 | 67.04 | 11,098,963 | +2.31(+3.57%) |
Feb 24, 2011 | 66.31 | 66.86 | 64.63 | 64.72 | 16,388,393 | -2.35(-3.50%) |
Feb 23, 2011 | 66.57 | 68.31 | 66.44 | 67.07 | 14,334,381 | -0.01(-0.01%) |
Feb 22, 2011 | 68.59 | 69.05 | 66.00 | 67.08 | 18,888,260 | -1.54(-2.24%) |
Feb 18, 2011 | 68.41 | 68.70 | 67.61 | 68.62 | 11,442,447 | +0.48(+0.71%) |
Feb 17, 2011 | 66.75 | 68.53 | 66.75 | 68.13 | 9,325,357 | +0.26(+0.38%) |
Feb 16, 2011 | 66.68 | 68.23 | 66.26 | 67.87 | 12,319,555 | +1.21(+1.81%) |
Feb 15, 2011 | 66.49 | 66.90 | 65.81 | 66.67 | 10,198,033 | +0.07(+0.11%) |
Feb 14, 2011 | 65.13 | 66.67 | 65.13 | 66.59 | 7,934,335 | +1.53(+2.35%) |
Feb 11, 2011 | 64.79 | 65.96 | 64.55 | 65.06 | 8,187,946 | -0.19(-0.29%) |
Feb 10, 2011 | 63.78 | 65.30 | 63.57 | 65.25 | 9,547,479 | +1.54(+2.42%) |
Feb 09, 2011 | 63.64 | 64.54 | 62.82 | 63.71 | 8,569,526 | -0.41(-0.64%) |
Feb 08, 2011 | 64.34 | 64.57 | 63.07 | 64.12 | 8,583,451 | -0.55(-0.86%) |
Feb 07, 2011 | 64.52 | 65.69 | 64.15 | 64.68 | 9,375,067 | +0.36(+0.56%) |
Feb 04, 2011 | 64.50 | 64.78 | 63.47 | 64.32 | 8,384,173 | -0.07(-0.11%) |
Feb 03, 2011 | 64.37 | 64.47 | 63.16 | 64.39 | 7,668,471 | +0.25(+0.39%) |
Feb 02, 2011 | 64.39 | 64.66 | 63.67 | 64.14 | 7,668,211 | -0.40(-0.62%) |
Feb 01, 2011 | 64.42 | 65.10 | 64.01 | 64.54 | 13,935,380 | +0.47(+0.73%) |
Jan 31, 2011 | 62.21 | 64.08 | 62.00 | 64.07 | 11,319,097 | +1.67(+2.68%) |
Jan 28, 2011 | 62.93 | 62.99 | 61.71 | 62.40 | 12,203,197 | +0.50(+0.80%) |
Jan 27, 2011 | 62.89 | 63.26 | 61.56 | 61.90 | 12,806,734 | -1.06(-1.68%) |
Jan 26, 2011 | 60.47 | 63.18 | 60.36 | 62.96 | 14,719,058 | +3.02(+5.05%) |
Jan 25, 2011 | 60.66 | 60.87 | 59.20 | 59.94 | 12,719,322 | -0.72(-1.19%) |
Jan 24, 2011 | 60.48 | 61.02 | 59.04 | 60.66 | 13,790,940 | +0.55(+0.92%) |
Jan 21, 2011 | 62.93 | 63.04 | 59.64 | 60.10 | 26,586,772 | -0.94(-1.54%) |
Jan 20, 2011 | 60.90 | 61.44 | 59.35 | 61.04 | 16,568,113 | -1.06(-1.71%) |
Jan 19, 2011 | 62.70 | 63.14 | 61.76 | 62.10 | 16,396,902 | -0.36(-0.58%) |
Jan 18, 2011 | 62.34 | 62.57 | 61.87 | 62.47 | 10,211,716 | -0.11(-0.17%) |
Jan 14, 2011 | 60.90 | 62.61 | 60.56 | 62.57 | 11,668,304 | +1.66(+2.73%) |
Jan 13, 2011 | 60.69 | 61.41 | 60.41 | 60.91 | 10,212,609 | +0.11(+0.18%) |
Jan 12, 2011 | 59.71 | 60.83 | 59.67 | 60.80 | 9,441,615 | +1.58(+2.66%) |
Jan 11, 2011 | 58.61 | 59.37 | 58.60 | 59.23 | 9,175,556 | +1.14(+1.96%) |
Jan 10, 2011 | 58.27 | 58.66 | 57.72 | 58.09 | 9,004,872 | -0.63(-1.08%) |
Jan 07, 2011 | 58.00 | 59.22 | 57.81 | 58.72 | 9,173,599 | +0.74(+1.28%) |
Jan 06, 2011 | 59.47 | 59.53 | 57.41 | 57.98 | 11,481,848 | -1.48(-2.49%) |
Jan 05, 2011 | 58.27 | 59.54 | 58.03 | 59.46 | 8,640,085 | +0.69(+1.18%) |
Jan 04, 2011 | 60.34 | 60.64 | 58.07 | 58.77 | 12,000,938 | -1.45(-2.41%) |