Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 56.92 | 57.81 | 55.50 | 55.55 | 3,294,053 | -2.23(-3.86%) |
Sep 29, 2011 | 57.79 | 58.05 | 56.85 | 57.79 | 2,669,557 | +1.17(+2.06%) |
Sep 28, 2011 | 58.03 | 58.24 | 56.51 | 56.62 | 2,611,442 | -1.15(-2.00%) |
Sep 27, 2011 | 58.80 | 59.16 | 57.43 | 57.77 | 2,840,028 | +0.10(+0.17%) |
Sep 26, 2011 | 57.69 | 57.87 | 56.14 | 57.67 | 2,597,174 | +0.36(+0.63%) |
Sep 23, 2011 | 56.80 | 57.60 | 56.63 | 57.31 | 2,858,968 | -0.08(-0.14%) |
Sep 22, 2011 | 57.41 | 57.79 | 56.52 | 57.39 | 3,836,989 | -1.55(-2.63%) |
Sep 21, 2011 | 61.98 | 61.98 | 58.86 | 58.94 | 2,830,001 | -2.83(-4.58%) |
Sep 20, 2011 | 61.90 | 62.70 | 61.67 | 61.77 | 1,668,656 | +0.06(+0.09%) |
Sep 19, 2011 | 62.37 | 63.09 | 61.64 | 61.72 | 2,026,824 | -1.85(-2.91%) |
Sep 16, 2011 | 63.78 | 64.45 | 62.96 | 63.56 | 2,827,735 | -0.16(-0.25%) |
Sep 15, 2011 | 62.89 | 63.74 | 62.27 | 63.73 | 2,069,376 | +1.36(+2.19%) |
Sep 14, 2011 | 62.34 | 62.77 | 60.94 | 62.36 | 2,580,705 | +0.51(+0.82%) |
Sep 13, 2011 | 62.41 | 62.86 | 61.42 | 61.85 | 3,210,934 | -0.44(-0.71%) |
Sep 12, 2011 | 61.43 | 62.32 | 60.97 | 62.29 | 2,038,186 | +0.12(+0.19%) |
Sep 09, 2011 | 63.38 | 63.88 | 61.56 | 62.18 | 2,061,956 | -2.04(-3.18%) |
Sep 08, 2011 | 64.40 | 64.94 | 63.96 | 64.22 | 1,956,189 | -0.34(-0.53%) |
Sep 07, 2011 | 63.62 | 64.72 | 62.64 | 64.56 | 3,372,344 | +1.44(+2.29%) |
Sep 06, 2011 | 61.00 | 63.68 | 60.99 | 63.11 | 2,233,777 | +0.32(+0.51%) |
Sep 02, 2011 | 61.96 | 63.53 | 61.96 | 62.79 | 1,670,241 | -0.74(-1.16%) |
Sep 01, 2011 | 64.69 | 64.81 | 63.29 | 63.53 | 1,554,302 | -1.15(-1.77%) |
Aug 31, 2011 | 64.43 | 64.85 | 63.67 | 64.68 | 2,542,025 | +0.51(+0.79%) |
Aug 30, 2011 | 64.32 | 64.63 | 62.77 | 64.17 | 1,712,358 | -0.11(-0.16%) |
Aug 29, 2011 | 63.16 | 64.33 | 62.71 | 64.27 | 1,957,076 | +1.89(+3.02%) |
Aug 26, 2011 | 60.99 | 62.44 | 59.80 | 62.39 | 1,723,433 | +0.66(+1.07%) |
Aug 25, 2011 | 62.89 | 63.89 | 61.20 | 61.72 | 2,151,726 | -0.99(-1.57%) |
Aug 24, 2011 | 62.25 | 63.12 | 61.36 | 62.71 | 2,779,531 | +0.50(+0.81%) |
Aug 23, 2011 | 60.84 | 62.23 | 60.47 | 62.21 | 1,858,345 | +1.44(+2.37%) |
Aug 22, 2011 | 62.53 | 62.53 | 60.38 | 60.77 | 2,461,462 | -0.49(-0.80%) |
Aug 19, 2011 | 61.41 | 62.99 | 61.08 | 61.26 | 2,818,420 | -0.78(-1.26%) |
Aug 18, 2011 | 62.26 | 63.10 | 61.30 | 62.04 | 3,470,044 | -2.51(-3.89%) |
Aug 17, 2011 | 63.85 | 64.91 | 63.64 | 64.55 | 2,271,623 | +0.66(+1.04%) |
Aug 16, 2011 | 63.03 | 64.34 | 62.47 | 63.89 | 2,268,479 | -0.15(-0.23%) |
Aug 15, 2011 | 62.49 | 64.19 | 62.41 | 64.04 | 2,559,621 | +1.92(+3.08%) |
Aug 12, 2011 | 62.78 | 63.44 | 61.63 | 62.12 | 2,291,675 | -0.09(-0.14%) |
Aug 11, 2011 | 59.99 | 63.39 | 59.11 | 62.21 | 4,650,143 | +2.88(+4.86%) |
Aug 10, 2011 | 58.70 | 62.23 | 58.29 | 59.32 | 6,925,535 | -0.91(-1.50%) |
Aug 09, 2011 | 58.72 | 60.25 | 55.42 | 60.23 | 5,686,746 | +4.97(+9.00%) |
Aug 08, 2011 | 58.72 | 59.00 | 55.21 | 55.26 | 4,855,223 | -4.84(-8.06%) |
Aug 05, 2011 | 61.83 | 62.18 | 59.07 | 60.10 | 3,719,957 | -0.91(-1.49%) |
Aug 04, 2011 | 63.14 | 63.35 | 60.95 | 61.01 | 3,236,744 | -2.94(-4.60%) |
Aug 03, 2011 | 64.05 | 64.14 | 62.17 | 63.95 | 2,553,447 | -0.22(-0.35%) |
Aug 02, 2011 | 65.24 | 66.24 | 64.15 | 64.17 | 2,892,296 | -1.54(-2.34%) |
Aug 01, 2011 | 67.45 | 67.58 | 65.22 | 65.71 | 1,903,921 | -0.87(-1.30%) |
Jul 29, 2011 | 65.87 | 66.84 | 65.28 | 66.58 | 1,761,095 | +0.09(+0.14%) |
Jul 28, 2011 | 66.49 | 66.95 | 65.60 | 66.49 | 1,613,545 | +0.14(+0.21%) |
Jul 27, 2011 | 68.24 | 68.28 | 66.29 | 66.35 | 2,126,369 | -2.10(-3.06%) |
Jul 26, 2011 | 68.89 | 68.92 | 68.00 | 68.45 | 1,478,443 | -0.34(-0.50%) |
Jul 25, 2011 | 68.91 | 69.24 | 68.45 | 68.79 | 1,498,275 | -0.84(-1.20%) |
Jul 22, 2011 | 69.85 | 69.88 | 69.51 | 69.62 | 1,343,070 | -0.06(-0.08%) |
Jul 21, 2011 | 69.18 | 69.98 | 68.92 | 69.68 | 1,445,200 | +1.05(+1.54%) |
Jul 20, 2011 | 69.01 | 69.12 | 68.25 | 68.63 | 1,353,095 | -0.20(-0.30%) |
Jul 19, 2011 | 67.57 | 68.84 | 67.57 | 68.83 | 1,541,157 | +1.79(+2.67%) |
Jul 18, 2011 | 67.53 | 67.70 | 66.42 | 67.04 | 1,385,893 | -0.84(-1.24%) |
Jul 15, 2011 | 67.25 | 67.91 | 66.79 | 67.88 | 1,265,383 | +0.92(+1.38%) |
Jul 14, 2011 | 67.60 | 67.72 | 66.46 | 66.96 | 1,856,299 | -0.30(-0.45%) |
Jul 13, 2011 | 67.86 | 68.29 | 67.24 | 67.26 | 1,154,145 | -0.32(-0.47%) |
Jul 12, 2011 | 67.27 | 68.75 | 67.17 | 67.58 | 1,644,128 | +0.24(+0.35%) |
Jul 11, 2011 | 67.89 | 68.14 | 67.21 | 67.34 | 1,230,670 | -1.34(-1.95%) |
Jul 08, 2011 | 68.28 | 68.74 | 67.94 | 68.68 | 1,118,081 | -0.45(-0.65%) |
Jul 07, 2011 | 69.17 | 69.42 | 68.74 | 69.13 | 1,510,717 | +0.53(+0.78%) |
Jul 06, 2011 | 67.94 | 68.78 | 67.49 | 68.60 | 1,549,898 | +0.53(+0.78%) |
Jul 05, 2011 | 66.87 | 68.36 | 66.43 | 68.07 | 2,221,406 | +1.20(+1.79%) |
Jul 01, 2011 | 65.74 | 67.10 | 65.73 | 66.87 | 1,653,387 | +1.04(+1.57%) |
Jun 30, 2011 | 65.70 | 66.05 | 65.22 | 65.83 | 1,514,155 | +0.28(+0.43%) |
Jun 29, 2011 | 65.08 | 65.62 | 64.74 | 65.56 | 1,366,566 | +0.87(+1.35%) |
Jun 28, 2011 | 64.49 | 64.77 | 63.86 | 64.68 | 1,597,132 | +0.58(+0.91%) |
Jun 27, 2011 | 63.46 | 64.20 | 63.26 | 64.10 | 1,665,082 | +0.77(+1.22%) |
Jun 24, 2011 | 64.02 | 64.53 | 63.12 | 63.33 | 4,099,111 | -0.65(-1.02%) |
Jun 23, 2011 | 65.09 | 65.28 | 63.39 | 63.98 | 2,604,188 | -1.91(-2.89%) |
Jun 22, 2011 | 65.58 | 66.62 | 65.37 | 65.89 | 1,666,213 | +0.02(+0.03%) |
Jun 21, 2011 | 65.86 | 65.98 | 65.23 | 65.87 | 1,707,595 | +0.65(+0.99%) |
Jun 20, 2011 | 64.99 | 65.39 | 64.90 | 65.22 | 1,459,841 | +1.08(+1.68%) |
Jun 17, 2011 | 63.93 | 64.50 | 63.41 | 64.14 | 3,177,750 | +0.73(+1.16%) |
Jun 16, 2011 | 62.54 | 63.46 | 62.17 | 63.41 | 2,615,396 | +1.05(+1.68%) |
Jun 15, 2011 | 63.16 | 63.35 | 61.72 | 62.36 | 1,940,907 | -1.30(-2.05%) |
Jun 14, 2011 | 63.33 | 63.86 | 63.15 | 63.66 | 2,096,592 | +0.93(+1.48%) |
Jun 13, 2011 | 62.57 | 63.21 | 62.23 | 62.73 | 1,988,107 | +0.28(+0.45%) |
Jun 10, 2011 | 63.94 | 63.97 | 62.02 | 62.45 | 2,546,396 | -1.22(-1.91%) |
Jun 09, 2011 | 64.52 | 64.64 | 63.23 | 63.67 | 1,755,297 | -0.78(-1.22%) |
Jun 08, 2011 | 64.46 | 65.26 | 64.30 | 64.45 | 1,938,995 | -0.04(-0.06%) |
Jun 07, 2011 | 63.94 | 65.22 | 63.74 | 64.49 | 1,828,314 | +0.79(+1.24%) |
Jun 06, 2011 | 64.41 | 64.81 | 63.54 | 63.70 | 1,779,165 | -0.78(-1.21%) |
Jun 03, 2011 | 63.68 | 64.95 | 63.68 | 64.47 | 1,994,217 | +0.74(+1.16%) |
May 24, 2011 | 64.04 | 64.32 | 63.57 | 63.73 | 1,183,192 | -0.15(-0.24%) |
May 23, 2011 | 63.68 | 64.16 | 63.68 | 63.89 | 1,589,246 | -0.61(-0.95%) |
May 20, 2011 | 65.55 | 65.70 | 64.33 | 64.50 | 1,838,541 | -1.10(-1.67%) |
May 19, 2011 | 65.53 | 65.89 | 65.24 | 65.60 | 1,326,390 | +0.36(+0.55%) |
May 18, 2011 | 64.59 | 65.33 | 64.20 | 65.24 | 988,539 | +0.80(+1.25%) |
May 17, 2011 | 64.29 | 64.64 | 63.94 | 64.44 | 1,191,183 | -0.11(-0.17%) |
May 16, 2011 | 63.48 | 64.89 | 63.40 | 64.55 | 2,064,897 | +0.98(+1.53%) |
May 13, 2011 | 64.36 | 64.36 | 63.30 | 63.57 | 1,633,509 | -0.61(-0.95%) |
May 12, 2011 | 64.26 | 64.38 | 63.77 | 64.18 | 1,699,552 | -0.32(-0.50%) |
May 11, 2011 | 65.08 | 65.18 | 64.43 | 64.51 | 1,600,803 | -0.73(-1.13%) |
May 10, 2011 | 64.18 | 65.26 | 64.10 | 65.24 | 1,815,445 | +1.09(+1.70%) |
May 09, 2011 | 63.77 | 64.34 | 63.54 | 64.15 | 1,074,734 | +0.38(+0.59%) |
May 06, 2011 | 64.78 | 64.80 | 63.49 | 63.77 | 2,159,040 | -0.53(-0.83%) |
May 05, 2011 | 64.14 | 64.94 | 63.98 | 64.30 | 1,634,565 | -0.20(-0.31%) |
May 04, 2011 | 64.04 | 64.86 | 63.60 | 64.50 | 2,082,398 | +0.44(+0.69%) |
May 03, 2011 | 64.24 | 65.04 | 63.17 | 64.06 | 1,796,969 | -0.19(-0.30%) |
May 02, 2011 | 64.22 | 64.34 | 64.17 | 64.25 | 1,906,937 | -0.27(-0.41%) |
Apr 29, 2011 | 64.08 | 64.54 | 63.37 | 64.51 | 2,425,396 | +0.46(+0.72%) |
Apr 28, 2011 | 62.83 | 64.30 | 62.72 | 64.05 | 2,402,433 | +1.17(+1.86%) |
Apr 27, 2011 | 62.44 | 63.12 | 62.16 | 62.88 | 1,377,997 | +0.58(+0.93%) |
Apr 26, 2011 | 62.12 | 62.77 | 61.69 | 62.30 | 1,615,029 | +0.45(+0.73%) |
Apr 25, 2011 | 61.04 | 61.99 | 60.87 | 61.85 | 1,368,320 | +0.81(+1.32%) |
Apr 21, 2011 | 60.72 | 61.07 | 60.18 | 61.04 | 1,266,165 | +0.49(+0.81%) |
Apr 20, 2011 | 60.71 | 60.71 | 59.91 | 60.56 | 1,357,625 | +0.59(+0.99%) |
Apr 19, 2011 | 59.45 | 59.96 | 59.14 | 59.96 | 1,487,908 | +0.52(+0.88%) |
Apr 18, 2011 | 59.29 | 59.58 | 59.01 | 59.44 | 1,422,075 | -0.51(-0.85%) |
Apr 15, 2011 | 59.17 | 59.96 | 59.17 | 59.95 | 1,393,866 | +0.85(+1.43%) |
Apr 14, 2011 | 57.63 | 59.39 | 57.57 | 59.11 | 1,814,911 | +1.06(+1.82%) |
Apr 13, 2011 | 58.46 | 58.69 | 57.86 | 58.05 | 1,181,674 | -0.23(-0.40%) |
Apr 12, 2011 | 58.23 | 58.70 | 58.13 | 58.28 | 1,540,664 | -0.20(-0.35%) |
Apr 11, 2011 | 58.17 | 58.58 | 58.15 | 58.49 | 983,458 | +0.53(+0.92%) |
Apr 08, 2011 | 58.88 | 58.93 | 57.83 | 57.96 | 1,232,375 | -0.58(-0.99%) |
Apr 07, 2011 | 59.15 | 59.28 | 58.32 | 58.54 | 1,749,863 | -0.63(-1.06%) |
Apr 06, 2011 | 59.70 | 59.90 | 59.12 | 59.17 | 1,291,904 | -0.46(-0.77%) |
Apr 05, 2011 | 59.46 | 59.85 | 59.40 | 59.62 | 772,177 | -0.01(-0.02%) |
Apr 04, 2011 | 59.57 | 59.89 | 59.44 | 59.64 | 1,259,182 | +0.06(+0.09%) |
Apr 01, 2011 | 58.96 | 59.64 | 58.74 | 59.58 | 2,546,731 | +1.04(+1.78%) |
Mar 31, 2011 | 57.89 | 58.60 | 57.75 | 58.54 | 1,258,919 | +0.56(+0.97%) |
Mar 30, 2011 | 57.90 | 58.09 | 57.58 | 57.98 | 2,015,844 | +0.26(+0.45%) |
Mar 29, 2011 | 57.26 | 57.89 | 57.03 | 57.72 | 2,852,436 | +0.51(+0.88%) |
Mar 28, 2011 | 57.09 | 57.53 | 57.01 | 57.21 | 1,991,709 | +0.19(+0.33%) |
Mar 25, 2011 | 56.37 | 57.08 | 56.18 | 57.02 | 1,562,939 | +0.90(+1.60%) |
Mar 24, 2011 | 56.08 | 56.27 | 55.39 | 56.12 | 1,788,037 | +0.26(+0.47%) |
Mar 23, 2011 | 56.48 | 56.63 | 55.25 | 55.86 | 1,406,722 | -0.74(-1.30%) |
Mar 22, 2011 | 56.79 | 57.06 | 56.39 | 56.60 | 1,441,620 | -0.11(-0.19%) |
Mar 21, 2011 | 56.86 | 57.12 | 56.66 | 56.71 | 1,380,222 | +0.53(+0.94%) |
Mar 18, 2011 | 57.03 | 57.17 | 56.16 | 56.18 | 2,505,027 | -0.09(-0.15%) |
Mar 17, 2011 | 56.34 | 56.44 | 55.69 | 56.27 | 1,347,870 | +0.80(+1.45%) |
Mar 16, 2011 | 56.38 | 56.48 | 55.20 | 55.46 | 2,002,048 | -0.99(-1.75%) |
Mar 15, 2011 | 56.76 | 56.92 | 56.38 | 56.45 | 2,570,272 | -0.05(-0.09%) |
Mar 14, 2011 | 56.84 | 57.00 | 56.46 | 56.50 | 1,687,826 | -0.73(-1.28%) |
Mar 11, 2011 | 55.90 | 57.38 | 55.90 | 57.23 | 1,550,040 | +1.02(+1.81%) |
Mar 10, 2011 | 56.64 | 57.10 | 56.13 | 56.21 | 1,991,893 | -1.15(-2.01%) |
Mar 09, 2011 | 57.28 | 57.70 | 56.89 | 57.36 | 1,636,978 | +0.05(+0.09%) |
Mar 08, 2011 | 56.81 | 57.59 | 56.81 | 57.32 | 1,602,068 | +0.63(+1.12%) |
Mar 07, 2011 | 57.12 | 57.43 | 56.35 | 56.68 | 959,148 | -0.24(-0.42%) |
Mar 04, 2011 | 57.54 | 57.73 | 56.62 | 56.92 | 1,256,854 | -0.79(-1.37%) |
Mar 03, 2011 | 57.47 | 57.73 | 57.24 | 57.71 | 1,748,670 | +0.82(+1.43%) |
Mar 02, 2011 | 57.54 | 57.58 | 56.52 | 56.90 | 1,836,298 | -0.59(-1.03%) |
Mar 01, 2011 | 58.99 | 59.02 | 57.33 | 57.49 | 2,241,232 | -1.39(-2.37%) |
Feb 28, 2011 | 57.70 | 59.15 | 57.68 | 58.88 | 2,512,201 | +1.34(+2.34%) |
Feb 25, 2011 | 57.16 | 57.71 | 57.11 | 57.54 | 2,394,765 | +0.79(+1.38%) |
Feb 24, 2011 | 56.92 | 57.57 | 56.51 | 56.75 | 1,808,986 | -0.34(-0.59%) |
Feb 23, 2011 | 57.78 | 58.03 | 56.79 | 57.09 | 2,257,225 | -0.61(-1.06%) |
Feb 22, 2011 | 57.87 | 58.79 | 57.63 | 57.70 | 2,268,369 | -0.61(-1.04%) |
Feb 18, 2011 | 57.86 | 58.48 | 57.79 | 58.31 | 1,520,614 | +0.29(+0.51%) |
Feb 17, 2011 | 58.33 | 58.35 | 57.94 | 58.01 | 1,309,778 | -0.43(-0.74%) |
Feb 16, 2011 | 58.87 | 59.29 | 58.22 | 58.44 | 1,290,868 | -0.16(-0.27%) |
Feb 15, 2011 | 58.21 | 59.10 | 58.02 | 58.60 | 1,528,133 | +0.06(+0.10%) |
Feb 14, 2011 | 58.87 | 59.06 | 58.05 | 58.54 | 1,063,947 | -0.33(-0.55%) |
Feb 11, 2011 | 58.38 | 59.14 | 58.35 | 58.87 | 1,695,273 | +0.33(+0.56%) |
Feb 10, 2011 | 57.92 | 58.79 | 57.92 | 58.54 | 1,867,771 | +0.38(+0.65%) |
Feb 09, 2011 | 58.24 | 58.32 | 57.81 | 58.16 | 1,749,293 | -0.07(-0.13%) |
Feb 08, 2011 | 58.17 | 58.64 | 58.05 | 58.24 | 1,948,446 | +0.11(+0.19%) |
Feb 07, 2011 | 57.55 | 58.27 | 57.28 | 58.13 | 1,688,066 | +0.83(+1.45%) |
Feb 04, 2011 | 57.62 | 57.78 | 57.05 | 57.30 | 1,706,443 | -0.39(-0.68%) |
Feb 03, 2011 | 57.33 | 57.83 | 57.01 | 57.69 | 1,330,340 | +0.35(+0.61%) |
Feb 02, 2011 | 57.38 | 57.86 | 57.20 | 57.34 | 1,559,313 | -0.22(-0.38%) |
Feb 01, 2011 | 58.27 | 58.39 | 57.16 | 57.56 | 1,800,536 | -0.37(-0.64%) |
Jan 31, 2011 | 57.11 | 58.28 | 57.11 | 57.93 | 1,608,069 | +1.02(+1.79%) |
Jan 28, 2011 | 57.46 | 57.86 | 56.74 | 56.91 | 1,820,639 | -0.62(-1.08%) |
Jan 27, 2011 | 57.08 | 57.55 | 56.88 | 57.53 | 1,981,827 | +0.85(+1.51%) |
Jan 26, 2011 | 57.47 | 57.58 | 56.32 | 56.68 | 1,885,295 | +0.66(+1.17%) |
Jan 25, 2011 | 55.31 | 56.04 | 55.14 | 56.02 | 1,874,092 | +0.45(+0.82%) |
Jan 24, 2011 | 55.45 | 56.04 | 55.22 | 55.57 | 1,740,554 | +0.14(+0.25%) |
Jan 21, 2011 | 55.24 | 55.42 | 54.80 | 55.42 | 1,936,532 | +0.21(+0.38%) |
Jan 20, 2011 | 54.97 | 55.72 | 54.92 | 55.22 | 2,385,763 | +0.20(+0.36%) |
Jan 19, 2011 | 55.50 | 55.68 | 54.87 | 55.02 | 2,472,150 | -0.58(-1.05%) |
Jan 18, 2011 | 54.77 | 55.84 | 54.73 | 55.60 | 2,258,399 | +0.68(+1.24%) |
Jan 14, 2011 | 53.67 | 54.94 | 53.53 | 54.92 | 2,682,223 | +1.39(+2.59%) |
Jan 13, 2011 | 53.16 | 53.67 | 52.92 | 53.53 | 1,614,476 | +0.46(+0.87%) |
Jan 12, 2011 | 52.19 | 53.18 | 52.18 | 53.07 | 2,189,702 | +1.10(+2.13%) |
Jan 11, 2011 | 52.07 | 52.51 | 51.64 | 51.97 | 1,534,185 | -0.01(-0.02%) |
Jan 10, 2011 | 51.91 | 52.23 | 51.50 | 51.98 | 2,259,957 | -0.15(-0.29%) |
Jan 07, 2011 | 52.86 | 53.24 | 51.69 | 52.13 | 2,773,369 | -0.58(-1.09%) |
Jan 06, 2011 | 53.47 | 53.63 | 52.57 | 52.71 | 2,545,214 | -0.74(-1.39%) |
Jan 05, 2011 | 52.90 | 53.66 | 52.75 | 53.45 | 1,750,765 | +0.36(+0.67%) |
Jan 04, 2011 | 54.92 | 54.99 | 52.91 | 53.10 | 3,106,962 | -1.65(-3.01%) |
Jan 03, 2011 | 53.32 | 54.83 | 53.31 | 54.74 | 2,452,519 | +1.89(+3.58%) |
Dec 31, 2010 | 53.12 | 53.39 | 52.81 | 52.85 | 1,214,960 | -0.26(-0.50%) |
Dec 30, 2010 | 53.15 | 53.31 | 53.04 | 53.12 | 893,204 | +0.01(+0.02%) |
Dec 29, 2010 | 53.28 | 53.28 | 52.69 | 53.10 | 1,138,102 | +0.07(+0.14%) |
Dec 28, 2010 | 52.85 | 53.10 | 52.50 | 53.03 | 835,067 | +0.18(+0.35%) |
Dec 27, 2010 | 52.02 | 52.85 | 51.84 | 52.85 | 542,471 | +0.72(+1.38%) |
Dec 23, 2010 | 52.15 | 52.56 | 52.10 | 52.13 | 841,299 | -0.09(-0.18%) |
Dec 22, 2010 | 51.97 | 52.60 | 51.72 | 52.22 | 1,106,080 | +0.50(+0.97%) |
Dec 21, 2010 | 51.61 | 51.79 | 51.16 | 51.72 | 1,631,101 | +0.34(+0.65%) |
Dec 20, 2010 | 51.00 | 51.50 | 50.85 | 51.38 | 1,308,694 | +0.65(+1.29%) |
Dec 17, 2010 | 50.09 | 50.81 | 49.91 | 50.73 | 2,864,735 | +0.65(+1.29%) |
Dec 16, 2010 | 50.07 | 50.36 | 49.50 | 50.08 | 1,298,711 | +0.07(+0.13%) |
Dec 15, 2010 | 50.35 | 50.74 | 49.98 | 50.02 | 1,866,382 | -0.43(-0.86%) |
Dec 14, 2010 | 51.23 | 51.33 | 50.14 | 50.45 | 1,752,353 | -0.85(-1.65%) |
Dec 13, 2010 | 51.01 | 51.54 | 50.81 | 51.30 | 1,207,738 | +0.41(+0.82%) |
Dec 10, 2010 | 50.52 | 50.92 | 50.36 | 50.88 | 1,309,385 | +0.41(+0.81%) |
Dec 09, 2010 | 51.99 | 52.12 | 50.44 | 50.47 | 2,279,485 | -1.10(-2.14%) |
Dec 08, 2010 | 52.74 | 52.78 | 51.28 | 51.58 | 1,934,662 | -1.16(-2.20%) |
Dec 07, 2010 | 53.30 | 53.30 | 52.55 | 52.74 | 1,174,868 | +0.00(+0.00%) |
Dec 06, 2010 | 52.46 | 52.98 | 51.93 | 52.74 | 1,211,774 | +0.13(+0.26%) |
Dec 03, 2010 | 52.29 | 52.71 | 52.06 | 52.60 | 951,154 | +0.04(+0.08%) |
Dec 02, 2010 | 51.83 | 52.68 | 51.68 | 52.56 | 1,483,454 | +0.74(+1.42%) |
Dec 01, 2010 | 51.94 | 52.01 | 51.28 | 51.82 | 1,489,290 | +0.68(+1.32%) |
Nov 30, 2010 | 50.78 | 51.57 | 50.66 | 51.14 | 2,073,288 | -0.24(-0.46%) |
Nov 29, 2010 | 51.07 | 51.54 | 50.41 | 51.38 | 1,192,418 | -0.09(-0.17%) |
Nov 26, 2010 | 51.43 | 51.71 | 51.26 | 51.47 | 614,357 | -0.38(-0.74%) |
Nov 24, 2010 | 51.35 | 51.85 | 51.85 | 51.85 | 1,387,907 | +0.91(+1.79%) |
Nov 23, 2010 | 50.70 | 51.17 | 50.54 | 50.94 | 1,495,565 | -0.36(-0.70%) |
Nov 22, 2010 | 51.07 | 51.63 | 50.91 | 51.30 | 1,259,772 | -0.04(-0.07%) |
Nov 19, 2010 | 50.97 | 51.45 | 50.55 | 51.34 | 1,536,505 | +0.36(+0.71%) |
Nov 18, 2010 | 51.22 | 51.38 | 50.81 | 50.98 | 2,424,261 | +0.78(+1.54%) |
Nov 17, 2010 | 49.95 | 50.34 | 49.67 | 50.20 | 1,651,312 | +0.43(+0.86%) |
Nov 16, 2010 | 50.83 | 51.09 | 49.45 | 49.78 | 2,467,319 | -1.35(-2.64%) |
Nov 15, 2010 | 51.90 | 52.37 | 51.08 | 51.13 | 1,506,085 | -0.57(-1.10%) |
Nov 12, 2010 | 51.54 | 52.07 | 51.23 | 51.69 | 1,454,597 | -0.23(-0.43%) |
Nov 11, 2010 | 52.16 | 52.87 | 51.91 | 51.92 | 1,394,004 | -0.76(-1.45%) |
Nov 10, 2010 | 52.19 | 52.79 | 52.10 | 52.68 | 1,570,751 | +0.58(+1.11%) |
Nov 09, 2010 | 54.34 | 54.34 | 51.73 | 52.10 | 3,517,497 | -2.42(-4.43%) |
Nov 08, 2010 | 54.79 | 55.05 | 54.31 | 54.52 | 1,230,222 | -0.50(-0.91%) |
Nov 05, 2010 | 54.09 | 55.24 | 53.95 | 55.02 | 1,833,026 | +0.92(+1.70%) |
Nov 04, 2010 | 54.00 | 54.18 | 53.55 | 54.10 | 2,012,496 | +0.79(+1.48%) |
Nov 03, 2010 | 53.38 | 53.63 | 52.98 | 53.31 | 1,424,527 | -0.03(-0.06%) |
Nov 02, 2010 | 53.27 | 53.40 | 52.81 | 53.34 | 1,328,315 | +0.66(+1.25%) |
Nov 01, 2010 | 52.85 | 53.05 | 52.40 | 52.68 | 1,661,528 | +0.08(+0.15%) |
Oct 29, 2010 | 52.41 | 52.71 | 52.32 | 52.60 | 1,889,423 | -0.04(-0.07%) |
Oct 28, 2010 | 53.65 | 53.74 | 52.52 | 52.64 | 1,837,411 | -0.67(-1.25%) |
Oct 27, 2010 | 54.09 | 54.46 | 52.91 | 53.31 | 3,097,838 | -2.07(-3.74%) |
Oct 25, 2010 | 55.65 | 55.81 | 55.22 | 55.37 | 1,398,826 | +0.14(+0.25%) |
Oct 22, 2010 | 55.06 | 55.56 | 54.66 | 55.23 | 1,444,309 | +0.22(+0.40%) |
Oct 21, 2010 | 55.00 | 55.68 | 54.60 | 55.01 | 1,430,768 | +0.15(+0.28%) |
Oct 20, 2010 | 53.81 | 55.47 | 53.68 | 54.86 | 2,743,495 | +1.27(+2.37%) |
Oct 19, 2010 | 53.40 | 54.31 | 53.16 | 53.59 | 2,593,941 | -0.39(-0.72%) |
Oct 18, 2010 | 52.81 | 53.99 | 52.61 | 53.98 | 2,353,059 | +0.91(+1.71%) |
Oct 15, 2010 | 53.46 | 53.70 | 52.87 | 53.07 | 1,540,062 | -0.13(-0.24%) |
Oct 14, 2010 | 52.79 | 53.31 | 52.65 | 53.20 | 1,670,445 | +0.21(+0.39%) |
Oct 13, 2010 | 52.70 | 53.43 | 52.50 | 52.99 | 2,061,338 | +0.60(+1.14%) |
Oct 12, 2010 | 51.71 | 52.48 | 51.49 | 52.40 | 1,307,116 | +0.48(+0.92%) |
Oct 11, 2010 | 51.79 | 52.13 | 51.65 | 51.92 | 1,041,346 | +0.13(+0.25%) |
Oct 08, 2010 | 51.79 | 51.99 | 51.39 | 51.79 | 1,668,744 | -0.08(-0.15%) |
Oct 07, 2010 | 52.00 | 52.29 | 51.64 | 51.87 | 1,154,677 | +0.11(+0.21%) |
Oct 06, 2010 | 51.69 | 51.88 | 51.30 | 51.76 | 1,596,016 | -0.16(-0.32%) |
Oct 05, 2010 | 51.56 | 52.01 | 51.03 | 51.93 | 2,126,752 | +0.92(+1.81%) |
Oct 04, 2010 | 51.00 | 51.28 | 50.60 | 51.00 | 1,649,104 | -0.04(-0.08%) |